613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,191000,55570969,758,758,758,758,2081
|
|
20240625,190900,55570969,758,758,758,758,0
|
|
20240625,190800,55570969,758,758,758,758,0
|
|
20240625,190700,55570969,758,758,758,758,0
|
|
20240625,190600,55570969,758,758,758,758,0
|
|
20240625,190500,55570969,758,758,758,758,0
|
|
20240625,190400,55570969,758,758,758,758,0
|
|
20240625,190300,55570969,758,758,758,758,0
|
|
20240625,190200,55570969,758,758,758,758,0
|
|
20240625,190100,55570969,758,758,758,758,0
|
|
20240625,190000,55570969,758,758,758,758,0
|
|
20240625,185900,55570969,758,758,758,758,0
|
|
20240625,185800,55570969,758,758,758,758,0
|
|
20240625,185700,55570969,758,758,758,758,0
|
|
20240625,185600,55570969,758,758,758,758,0
|
|
20240625,185500,55570969,758,758,758,758,0
|
|
20240625,185400,55570969,758,758,758,758,0
|
|
20240625,185300,55570969,758,758,758,758,0
|
|
20240625,185200,55570969,758,758,758,758,0
|
|
20240625,185100,55570969,758,758,758,758,0
|
|
20240625,185000,55570969,758,758,758,758,0
|
|
20240625,184900,55570969,758,758,758,758,0
|
|
20240625,184800,55570969,758,758,758,758,0
|
|
20240625,184700,55570969,758,758,758,758,0
|
|
20240625,184600,55570969,758,758,758,758,0
|
|
20240625,184500,55570969,758,758,758,758,0
|
|
20240625,184400,55570969,758,758,758,758,0
|
|
20240625,184300,55570969,758,758,758,758,0
|
|
20240625,184200,55570969,758,758,758,758,0
|
|
20240625,184100,55570969,758,758,758,758,0
|
|
20240625,184000,55570969,758,758,758,758,2081
|
|
20240625,183900,55570969,758,758,758,758,0
|
|
20240625,183800,55570969,758,758,758,758,0
|
|
20240625,183700,55570969,758,758,758,758,0
|
|
20240625,183600,55570969,758,758,758,758,0
|
|
20240625,183500,55570969,758,758,758,758,0
|
|
20240625,183400,55570969,758,758,758,758,0
|
|
20240625,183300,55570969,758,758,758,758,0
|
|
20240625,183200,55570969,758,758,758,758,0
|
|
20240625,183100,55570969,758,758,758,758,0
|
|
20240625,183000,55570969,758,758,758,758,0
|
|
20240625,182900,55570969,758,758,758,758,0
|
|
20240625,182800,55570969,758,758,758,758,0
|
|
20240625,182700,55570969,758,758,758,758,0
|
|
20240625,182600,55570969,758,758,758,758,0
|
|
20240625,182500,55570969,758,758,758,758,0
|
|
20240625,182400,55570969,758,758,758,758,0
|
|
20240625,182300,55570969,758,758,758,758,0
|
|
20240625,182200,55570969,758,758,758,758,0
|
|
20240625,182100,55570969,758,758,758,758,0
|
|
20240625,182000,55570969,758,758,758,758,0
|
|
20240625,181900,55570969,758,758,758,758,0
|
|
20240625,181800,55570969,758,758,758,758,0
|
|
20240625,181700,55570969,758,758,758,758,0
|
|
20240625,181600,55570969,758,758,758,758,0
|
|
20240625,181500,55570969,758,758,758,758,0
|
|
20240625,181400,55570969,758,758,758,758,0
|
|
20240625,181300,55570969,758,758,758,758,0
|
|
20240625,181200,55570969,758,758,758,758,0
|
|
20240625,181100,55570969,758,758,758,758,0
|
|
20240625,181000,55570969,758,758,758,758,2081
|
|
20240625,180900,55570969,758,758,758,758,0
|
|
20240625,180800,55570969,758,758,758,758,0
|
|
20240625,180700,55570969,758,758,758,758,0
|
|
20240625,180600,55570969,758,758,758,758,0
|
|
20240625,180500,55570969,758,758,758,758,0
|
|
20240625,180400,55570969,758,758,758,758,0
|
|
20240625,180300,55570969,758,758,758,758,0
|
|
20240625,180200,55570969,758,758,758,758,0
|
|
20240625,180100,55570969,758,758,758,758,0
|
|
20240625,180000,55570969,758,758,758,758,0
|
|
20240625,175900,55570969,758,758,758,758,0
|
|
20240625,175800,55570969,758,758,758,758,0
|
|
20240625,175700,55570969,758,758,758,758,0
|
|
20240625,175600,55570969,758,758,758,758,0
|
|
20240625,175500,55570969,758,758,758,758,0
|
|
20240625,175400,55570969,758,758,758,758,0
|
|
20240625,175300,55570969,758,758,758,758,0
|
|
20240625,175200,55570969,758,758,758,758,0
|
|
20240625,175100,55570969,758,758,758,758,0
|
|
20240625,175000,55570969,758,758,758,758,0
|
|
20240625,174900,55570969,758,758,758,758,0
|
|
20240625,174800,55570969,758,758,758,758,0
|
|
20240625,174700,55570969,758,758,758,758,0
|
|
20240625,174600,55570969,758,758,758,758,0
|
|
20240625,174500,55570969,758,758,758,758,0
|
|
20240625,174400,55570969,758,758,758,758,0
|
|
20240625,174300,55570969,758,758,758,758,0
|
|
20240625,174200,55570969,758,758,758,758,0
|
|
20240625,174100,55570969,758,758,758,758,0
|
|
20240625,174000,55570969,758,758,758,758,2081
|
|
20240625,173900,55570969,758,758,758,758,0
|
|
20240625,173800,55570969,758,758,758,758,0
|
|
20240625,173700,55570969,758,758,758,758,0
|
|
20240625,173600,55570969,758,758,758,758,0
|
|
20240625,173500,55570969,758,758,758,758,0
|
|
20240625,173400,55570969,758,758,758,758,0
|
|
20240625,173300,55570969,758,758,758,758,0
|
|
20240625,173200,55570969,758,758,758,758,0
|
|
20240625,173100,55570969,758,758,758,758,0
|
|
20240625,173000,55570969,758,758,758,758,0
|
|
20240625,172900,55570969,758,758,758,758,0
|
|
20240625,172800,55570969,758,758,758,758,0
|
|
20240625,172700,55570969,758,758,758,758,0
|
|
20240625,172600,55570969,758,758,758,758,0
|
|
20240625,172500,55570969,758,758,758,758,0
|
|
20240625,172400,55570969,758,758,758,758,0
|
|
20240625,172300,55570969,758,758,758,758,0
|
|
20240625,172200,55570969,758,758,758,758,0
|
|
20240625,172100,55570969,758,758,758,758,0
|
|
20240625,172000,55570969,758,758,758,758,0
|
|
20240625,171900,55570969,758,758,758,758,0
|
|
20240625,171800,55570969,758,758,758,758,0
|
|
20240625,171700,55570969,758,758,758,758,0
|
|
20240625,171600,55570969,758,758,758,758,0
|
|
20240625,171500,55570969,758,758,758,758,0
|
|
20240625,171400,55570969,758,758,758,758,0
|
|
20240625,171300,55570969,758,758,758,758,0
|
|
20240625,171200,55570969,758,758,758,758,0
|
|
20240625,171100,55570969,758,758,758,758,0
|
|
20240625,171000,55570969,758,758,758,758,2081
|
|
20240625,170900,55570969,758,758,758,758,0
|
|
20240625,170800,55570969,758,758,758,758,0
|
|
20240625,170700,55570969,758,758,758,758,0
|
|
20240625,170600,55570969,758,758,758,758,0
|
|
20240625,170500,55570969,758,758,758,758,0
|
|
20240625,170400,55570969,758,758,758,758,0
|
|
20240625,170300,55570969,758,758,758,758,0
|
|
20240625,170200,55570969,758,758,758,758,0
|
|
20240625,170100,55570969,758,758,758,758,0
|
|
20240625,170000,55570969,758,758,758,758,0
|
|
20240625,165900,55570969,758,758,758,758,0
|
|
20240625,165800,55570969,758,758,758,758,0
|
|
20240625,165700,55570969,758,758,758,758,0
|
|
20240625,165600,55570969,758,758,758,758,0
|
|
20240625,165500,55570969,758,758,758,758,0
|
|
20240625,165400,55570969,758,758,758,758,0
|
|
20240625,165300,55570969,758,758,758,758,0
|
|
20240625,165200,55570969,758,758,758,758,0
|
|
20240625,165100,55570969,758,758,758,758,0
|
|
20240625,165000,55570969,758,758,758,758,0
|
|
20240625,164900,55570969,758,758,758,758,0
|
|
20240625,164800,55570969,758,758,758,758,0
|
|
20240625,164700,55570969,758,758,758,758,0
|
|
20240625,164600,55570969,758,758,758,758,0
|
|
20240625,164500,55570969,758,758,758,758,0
|
|
20240625,164400,55570969,758,758,758,758,0
|
|
20240625,164300,55570969,758,758,758,758,0
|
|
20240625,164200,55570969,758,758,758,758,0
|
|
20240625,164100,55570969,758,758,758,758,0
|
|
20240625,164000,55570969,758,758,758,758,2081
|
|
20240625,163900,55570969,758,758,758,758,0
|
|
20240625,163800,55570969,758,758,758,758,0
|
|
20240625,163700,55570969,758,758,758,758,0
|
|
20240625,163600,55570969,758,758,758,758,0
|
|
20240625,163500,55570969,758,758,758,758,0
|
|
20240625,163400,55570969,758,758,758,758,0
|
|
20240625,163300,55570969,758,758,758,758,0
|
|
20240625,163200,55570969,758,758,758,758,0
|
|
20240625,163100,55570969,758,758,758,758,0
|
|
20240625,163000,55570969,758,758,758,758,0
|
|
20240625,162900,55570969,758,758,758,758,0
|
|
20240625,162800,55570969,758,758,758,758,0
|
|
20240625,162700,55570969,758,758,758,758,0
|
|
20240625,162600,55570969,758,758,758,758,0
|
|
20240625,162500,55570969,758,758,758,758,0
|
|
20240625,162400,55570969,758,758,758,758,0
|
|
20240625,162300,55570969,758,758,758,758,0
|
|
20240625,162200,55570969,758,758,758,758,0
|
|
20240625,162100,55570969,758,758,758,758,0
|
|
20240625,162000,55570969,758,758,758,758,0
|
|
20240625,161900,55570969,758,758,758,758,0
|
|
20240625,161800,55570969,758,758,758,758,0
|
|
20240625,161700,55570969,758,758,758,758,0
|
|
20240625,161600,55570969,758,758,758,758,0
|
|
20240625,161500,55570969,758,758,758,758,0
|
|
20240625,161400,55570969,758,758,758,758,0
|
|
20240625,161300,55570969,758,758,758,758,0
|
|
20240625,161200,55570969,758,758,758,758,0
|
|
20240625,161100,55570969,758,758,758,758,0
|
|
20240625,161000,55570969,758,758,758,758,2081
|
|
20240625,160900,55570969,758,758,758,758,0
|
|
20240625,160800,55570969,758,758,758,758,0
|
|
20240625,160700,55570969,758,758,758,758,0
|
|
20240625,160600,55570969,758,758,758,758,0
|
|
20240625,160500,55570969,758,758,758,758,0
|
|
20240625,160400,55570969,758,758,758,758,0
|
|
20240625,160300,55570969,758,758,758,758,0
|
|
20240625,160200,55570969,758,758,758,758,0
|
|
20240625,160100,55570969,758,758,758,758,0
|
|
20240625,160000,55570969,758,758,758,758,0
|
|
20240625,155900,55570969,758,758,758,758,0
|
|
20240625,155800,55570969,758,758,758,758,0
|
|
20240625,155700,55570969,758,758,758,758,0
|
|
20240625,155600,55570969,758,758,758,758,0
|
|
20240625,155500,55570969,758,758,758,758,0
|
|
20240625,155400,55570969,758,758,758,758,0
|
|
20240625,155300,55570969,758,758,758,758,0
|
|
20240625,155200,55570969,758,758,758,758,0
|
|
20240625,155100,55570969,758,758,758,758,0
|
|
20240625,155000,55570969,758,758,758,758,0
|
|
20240625,154900,55570969,758,758,758,758,0
|
|
20240625,154800,55570969,758,758,758,758,0
|
|
20240625,154700,55570969,758,758,758,758,0
|
|
20240625,154600,55570969,758,758,758,758,0
|
|
20240625,154500,55570969,758,758,758,758,0
|
|
20240625,154400,55570969,758,758,758,758,0
|
|
20240625,154300,55570969,758,758,758,758,0
|
|
20240625,154200,55570969,758,758,758,758,0
|
|
20240625,154100,55570969,758,758,758,758,0
|
|
20240625,154000,55570969,758,758,758,758,2081
|
|
20240625,153900,55570969,758,758,758,758,0
|
|
20240625,153800,55570969,758,758,758,758,0
|
|
20240625,153700,55570969,758,758,758,758,0
|
|
20240625,153600,55570969,758,758,758,758,0
|
|
20240625,153500,55570969,758,758,758,758,0
|
|
20240625,153400,55570969,758,758,758,758,0
|
|
20240625,153300,55570969,758,758,758,758,0
|
|
20240625,153200,55570969,758,758,758,758,0
|
|
20240625,153100,55570969,758,758,758,758,0
|
|
20240625,153000,55570969,758,758,758,758,2081
|
|
20240625,152900,53993571,759,759,759,759,0
|
|
20240625,152800,53993571,759,759,759,759,0
|
|
20240625,152700,53993571,759,759,759,759,0
|
|
20240625,152600,53993571,759,759,759,759,0
|
|
20240625,152500,53993571,759,759,759,759,0
|
|
20240625,152400,53993571,759,759,759,759,0
|
|
20240625,152300,53993571,759,759,759,759,0
|
|
20240625,152200,53993571,759,759,759,759,0
|
|
20240625,152100,53993571,759,759,759,759,0
|
|
20240625,152000,53993571,759,759,759,759,0
|
|
20240625,151900,53993571,759,758,759,758,2
|
|
20240625,151800,53992054,759,759,759,759,1
|
|
20240625,151700,53991295,758,758,758,758,99
|
|
20240625,151600,53916253,759,759,759,759,10
|
|
20240625,151500,53908663,759,758,759,758,507
|
|
20240625,151400,53524322,759,759,759,759,0
|
|
20240625,151300,53524322,759,759,759,759,1
|
|
20240625,151200,53523563,758,758,758,758,77
|
|
20240625,151100,53465197,759,759,759,759,37
|
|
20240625,151000,53437114,758,758,758,758,0
|
|
20240625,150900,53437114,758,758,758,758,0
|
|
20240625,150800,53437114,758,758,758,758,0
|
|
20240625,150700,53437114,758,758,758,758,202
|
|
20240625,150600,53283998,759,759,759,759,0
|
|
20240625,150500,53283998,759,759,759,759,10
|
|
20240625,150400,53276408,759,759,759,759,0
|
|
20240625,150300,53276408,759,759,759,759,0
|
|
20240625,150200,53276408,759,759,759,759,0
|
|
20240625,150100,53276408,759,759,759,759,65
|
|
20240625,150000,53227073,758,758,758,758,2
|
|
20240625,145900,53225557,758,758,758,758,15
|
|
20240625,145800,53214187,757,757,757,757,0
|
|
20240625,145700,53214187,757,757,757,757,3
|
|
20240625,145600,53211916,757,757,757,757,0
|
|
20240625,145500,53211916,757,757,757,757,0
|
|
20240625,145400,53211916,757,757,757,757,0
|
|
20240625,145300,53211916,757,757,757,757,0
|
|
20240625,145200,53211916,757,757,757,757,0
|
|
20240625,145100,53211916,757,757,757,757,0
|
|
20240625,145000,53211916,757,757,757,757,0
|
|
20240625,144900,53211916,757,757,757,757,0
|
|
20240625,144800,53211916,757,757,757,757,0
|
|
20240625,144700,53211916,757,757,757,757,0
|
|
20240625,144600,53211916,757,757,757,757,0
|
|
20240625,144500,53211916,757,757,757,757,1
|
|
20240625,144400,53211159,757,757,757,757,0
|
|
20240625,144300,53211159,757,757,757,757,0
|
|
20240625,144200,53211159,757,757,757,757,150
|
|
20240625,144100,53097609,757,757,757,757,0
|
|
20240625,144000,53097609,757,757,757,757,0
|
|
20240625,143900,53097609,757,757,757,757,0
|
|
20240625,143800,53097609,757,757,757,757,2
|
|
20240625,143700,53096095,757,757,757,757,0
|
|
20240625,143600,53096095,757,757,757,757,0
|
|
20240625,143500,53096095,757,757,757,757,4
|
|
20240625,143400,53093067,757,757,757,757,0
|
|
20240625,143300,53093067,757,757,757,757,0
|
|
20240625,143200,53093067,757,757,757,757,52
|
|
20240625,143100,53053703,756,756,756,756,0
|
|
20240625,143000,53053703,756,756,756,756,0
|
|
20240625,142900,53053703,756,756,756,756,0
|
|
20240625,142800,53053703,756,756,756,756,15
|
|
20240625,142700,53042363,755,755,755,755,5
|
|
20240625,142600,53038588,755,755,755,755,0
|
|
20240625,142500,53038588,755,755,755,755,72
|
|
20240625,142400,52984228,755,755,755,755,0
|
|
20240625,142300,52984228,755,755,755,755,1105
|
|
20240625,142200,52149953,755,754,755,754,2150
|
|
20240625,142100,50526853,754,754,754,754,0
|
|
20240625,142000,50526853,754,754,754,754,164
|
|
20240625,141900,50403197,755,755,755,755,0
|
|
20240625,141800,50403197,755,755,755,755,924
|
|
20240625,141700,49705577,755,755,755,755,1000
|
|
20240625,141600,48950577,755,755,755,755,0
|
|
20240625,141500,48950577,755,755,755,755,0
|
|
20240625,141400,48950577,755,755,755,755,1
|
|
20240625,141300,48949822,754,754,754,754,0
|
|
20240625,141200,48949822,754,754,754,754,1
|
|
20240625,141100,48949068,754,754,754,754,0
|
|
20240625,141000,48949068,754,754,754,754,0
|
|
20240625,140900,48949068,754,754,754,754,0
|
|
20240625,140800,48949068,754,754,754,754,89
|
|
20240625,140700,48881962,753,753,753,753,0
|
|
20240625,140600,48881962,753,754,754,753,46
|
|
20240625,140500,48847322,754,754,754,754,4
|
|
20240625,140400,48844306,753,753,753,753,1
|
|
20240625,140300,48843553,753,753,753,753,0
|
|
20240625,140200,48843553,753,753,753,753,0
|
|
20240625,140100,48843553,753,753,753,753,1
|
|
20240625,140000,48842800,754,754,754,754,0
|
|
20240625,135900,48842800,754,754,754,754,0
|
|
20240625,135800,48842800,754,754,754,754,0
|
|
20240625,135700,48842800,754,754,754,754,0
|
|
20240625,135600,48842800,754,754,754,754,0
|
|
20240625,135500,48842800,754,754,754,754,0
|
|
20240625,135400,48842800,754,754,754,754,2
|
|
20240625,135300,48841292,754,754,754,754,0
|
|
20240625,135200,48841292,754,754,754,754,0
|
|
20240625,135100,48841292,754,754,754,754,1
|
|
20240625,135000,48840538,753,753,753,753,0
|
|
20240625,134900,48840538,753,753,753,753,0
|
|
20240625,134800,48840538,753,753,753,753,0
|
|
20240625,134700,48840538,753,753,753,753,0
|
|
20240625,134600,48840538,753,753,753,753,0
|
|
20240625,134500,48840538,753,753,753,753,0
|
|
20240625,134400,48840538,753,753,753,753,0
|
|
20240625,134300,48840538,753,753,753,753,0
|
|
20240625,134200,48840538,753,753,753,753,0
|
|
20240625,134100,48840538,753,753,753,753,0
|
|
20240625,134000,48840538,753,753,753,753,0
|
|
20240625,133900,48840538,753,753,753,753,2
|
|
20240625,133800,48839032,752,752,752,752,10
|
|
20240625,133700,48831512,752,752,752,752,0
|
|
20240625,133600,48831512,752,752,752,752,0
|
|
20240625,133500,48831512,752,752,752,752,197
|
|
20240625,133400,48683368,752,752,752,752,0
|
|
20240625,133300,48683368,752,752,752,752,0
|
|
20240625,133200,48683368,752,752,752,752,0
|
|
20240625,133100,48683368,752,752,752,752,1
|
|
20240625,133000,48682616,752,752,752,752,40
|
|
20240625,132900,48652536,753,753,753,753,0
|
|
20240625,132800,48652536,753,753,753,753,0
|
|
20240625,132700,48652536,753,753,753,753,0
|
|
20240625,132600,48652536,753,753,753,753,0
|
|
20240625,132500,48652536,753,753,753,753,0
|
|
20240625,132400,48652536,753,753,753,753,24
|
|
20240625,132300,48634464,754,754,754,754,0
|
|
20240625,132200,48634464,754,754,754,754,300
|
|
20240625,132100,48408264,751,754,754,751,503
|
|
20240625,132000,48030114,754,754,754,754,2
|
|
20240625,131900,48028606,754,754,754,754,8
|
|
20240625,131800,48022574,754,754,754,754,0
|
|
20240625,131700,48022574,754,754,754,754,0
|
|
20240625,131600,48022574,754,754,754,754,0
|
|
20240625,131500,48022574,754,754,754,754,0
|
|
20240625,131400,48022574,754,754,754,754,0
|
|
20240625,131300,48022574,754,754,754,754,0
|
|
20240625,131200,48022574,754,754,754,754,0
|
|
20240625,131100,48022574,754,754,754,754,0
|
|
20240625,131000,48022574,754,754,754,754,1
|
|
20240625,130900,48021820,753,753,753,753,1
|
|
20240625,130800,48021067,754,754,754,754,0
|
|
20240625,130700,48021067,754,754,754,754,0
|
|
20240625,130600,48021067,754,754,754,754,0
|
|
20240625,130500,48021067,754,754,754,754,2
|
|
20240625,130400,48019559,754,754,754,754,0
|
|
20240625,130300,48019559,754,754,754,754,1
|
|
20240625,130200,48018805,751,751,751,751,0
|
|
20240625,130100,48018805,751,751,751,751,0
|
|
20240625,130000,48018805,751,751,751,751,0
|
|
20240625,125900,48018805,751,751,751,751,0
|
|
20240625,125800,48018805,751,751,751,751,0
|
|
20240625,125700,48018805,751,751,751,751,0
|
|
20240625,125600,48018805,751,751,751,751,0
|
|
20240625,125500,48018805,751,751,751,751,0
|
|
20240625,125400,48018805,751,751,751,751,0
|
|
20240625,125300,48018805,751,752,752,751,200
|
|
20240625,125200,47868505,752,752,752,752,1
|
|
20240625,125100,47867753,751,751,751,751,0
|
|
20240625,125000,47867753,751,751,751,751,0
|
|
20240625,124900,47867753,751,751,751,751,0
|
|
20240625,124800,47867753,751,751,751,751,41
|
|
20240625,124700,47836962,750,750,750,750,0
|
|
20240625,124600,47836962,750,750,750,750,0
|
|
20240625,124500,47836962,750,753,753,750,8443
|
|
20240625,124400,41501139,755,755,755,755,0
|
|
20240625,124300,41501139,755,755,755,755,0
|
|
20240625,124200,41501139,755,755,755,755,100
|
|
20240625,124100,41425639,752,752,752,752,0
|
|
20240625,124000,41425639,752,752,752,752,0
|
|
20240625,123900,41425639,752,752,752,752,0
|
|
20240625,123800,41425639,752,754,754,752,334
|
|
20240625,123700,41174128,754,754,754,754,0
|
|
20240625,123600,41174128,754,754,754,754,0
|
|
20240625,123500,41174128,754,754,754,754,0
|
|
20240625,123400,41174128,754,754,754,754,80
|
|
20240625,123300,41113808,754,754,754,754,0
|
|
20240625,123200,41113808,754,754,754,754,301
|
|
20240625,123100,40886854,754,754,754,754,0
|
|
20240625,123000,40886854,754,754,754,754,0
|
|
20240625,122900,40886854,754,754,754,754,0
|
|
20240625,122800,40886854,754,754,754,754,0
|
|
20240625,122700,40886854,754,754,754,754,100
|
|
20240625,122600,40811454,754,754,754,754,0
|
|
20240625,122500,40811454,754,754,754,754,0
|
|
20240625,122400,40811454,754,754,754,754,1
|
|
20240625,122300,40810700,754,754,754,754,0
|
|
20240625,122200,40810700,754,754,754,754,0
|
|
20240625,122100,40810700,754,754,754,754,0
|
|
20240625,122000,40810700,754,754,754,754,530
|
|
20240625,121900,40411080,754,754,754,754,1
|
|
20240625,121800,40410326,754,754,754,754,0
|
|
20240625,121700,40410326,754,754,754,754,0
|
|
20240625,121600,40410326,754,754,754,754,0
|
|
20240625,121500,40410326,754,754,754,754,1
|
|
20240625,121400,40409572,754,754,754,754,0
|
|
20240625,121300,40409572,754,754,754,754,1
|
|
20240625,121200,40408818,754,754,754,754,0
|
|
20240625,121100,40408818,754,754,754,754,186
|
|
20240625,121000,40268574,755,755,755,755,0
|
|
20240625,120900,40268574,755,755,755,755,0
|
|
20240625,120800,40268574,755,755,755,755,0
|
|
20240625,120700,40268574,755,755,755,755,0
|
|
20240625,120600,40268574,755,755,755,755,0
|
|
20240625,120500,40268574,755,755,755,755,1
|
|
20240625,120400,40267819,753,753,753,753,0
|
|
20240625,120300,40267819,753,753,753,753,1
|
|
20240625,120200,40267066,755,755,755,755,0
|
|
20240625,120100,40267066,755,755,755,755,0
|
|
20240625,120000,40267066,755,755,755,755,0
|
|
20240625,115900,40267066,755,755,755,755,520
|
|
20240625,115800,39874466,753,753,753,753,0
|
|
20240625,115700,39874466,753,753,753,753,0
|
|
20240625,115600,39874466,753,753,753,753,0
|
|
20240625,115500,39874466,753,753,753,753,0
|
|
20240625,115400,39874466,753,753,753,753,0
|
|
20240625,115300,39874466,753,753,753,753,0
|
|
20240625,115200,39874466,753,753,753,753,12
|
|
20240625,115100,39865430,753,754,754,753,2
|
|
20240625,115000,39863923,755,755,755,755,0
|
|
20240625,114900,39863923,755,755,755,755,0
|
|
20240625,114800,39863923,755,755,755,755,0
|
|
20240625,114700,39863923,755,755,755,755,0
|
|
20240625,114600,39863923,755,755,755,755,1
|
|
20240625,114500,39863168,755,755,755,755,0
|
|
20240625,114400,39863168,755,755,755,755,0
|
|
20240625,114300,39863168,755,755,755,755,0
|
|
20240625,114200,39863168,755,755,755,755,0
|
|
20240625,114100,39863168,755,755,755,755,1
|
|
20240625,114000,39862413,755,755,755,755,1
|
|
20240625,113900,39861658,755,755,755,755,0
|
|
20240625,113800,39861658,755,755,755,755,0
|
|
20240625,113700,39861658,755,755,755,755,0
|
|
20240625,113600,39861658,755,755,755,755,0
|
|
20240625,113500,39861658,755,755,755,755,500
|
|
20240625,113400,39484158,757,757,757,757,0
|
|
20240625,113300,39484158,757,757,757,757,0
|
|
20240625,113200,39484158,757,757,757,757,0
|
|
20240625,113100,39484158,757,757,757,757,0
|
|
20240625,113000,39484158,757,757,757,757,0
|
|
20240625,112900,39484158,757,757,757,757,1
|
|
20240625,112800,39483401,757,757,757,757,2
|
|
20240625,112700,39481887,757,757,757,757,20
|
|
20240625,112600,39466747,757,757,757,757,0
|
|
20240625,112500,39466747,757,757,757,757,0
|
|
20240625,112400,39466747,757,757,757,757,0
|
|
20240625,112300,39466747,757,757,757,757,0
|
|
20240625,112200,39466747,757,757,757,757,0
|
|
20240625,112100,39466747,757,757,757,757,0
|
|
20240625,112000,39466747,757,757,757,757,2
|
|
20240625,111900,39465233,757,757,757,757,0
|
|
20240625,111800,39465233,757,757,757,757,0
|
|
20240625,111700,39465233,757,757,757,757,0
|
|
20240625,111600,39465233,757,757,757,757,0
|
|
20240625,111500,39465233,757,757,757,757,0
|
|
20240625,111400,39465233,757,757,757,757,0
|
|
20240625,111300,39465233,757,757,757,757,0
|
|
20240625,111200,39465233,757,757,757,757,0
|
|
20240625,111100,39465233,757,757,757,757,0
|
|
20240625,111000,39465233,757,757,757,757,0
|
|
20240625,110900,39465233,757,753,757,751,3207
|
|
20240625,110800,37051759,758,758,758,758,0
|
|
20240625,110700,37051759,758,758,758,758,0
|
|
20240625,110600,37051759,758,758,758,758,1
|
|
20240625,110500,37051001,752,752,752,752,0
|
|
20240625,110400,37051001,752,752,752,752,2
|
|
20240625,110300,37049497,752,752,752,752,0
|
|
20240625,110200,37049497,752,754,754,752,865
|
|
20240625,110100,36398799,756,756,756,756,0
|
|
20240625,110000,36398799,756,756,756,756,3093
|
|
20240625,105900,34060491,756,756,756,756,0
|
|
20240625,105800,34060491,756,756,756,756,700
|
|
20240625,105700,33531291,756,756,756,756,0
|
|
20240625,105600,33531291,756,756,756,756,0
|
|
20240625,105500,33531291,756,756,756,756,0
|
|
20240625,105400,33531291,756,756,756,756,0
|
|
20240625,105300,33531291,756,756,756,756,100
|
|
20240625,105200,33455691,756,756,756,756,119
|
|
20240625,105100,33365727,760,760,760,760,0
|
|
20240625,105000,33365727,760,760,760,760,0
|
|
20240625,104900,33365727,760,760,760,760,0
|
|
20240625,104800,33365727,760,757,760,757,1000
|
|
20240625,104700,32607075,757,757,757,757,0
|
|
20240625,104600,32607075,757,757,757,757,0
|
|
20240625,104500,32607075,757,757,757,757,13
|
|
20240625,104400,32597234,757,757,757,757,0
|
|
20240625,104300,32597234,757,757,757,757,0
|
|
20240625,104200,32597234,757,757,757,757,0
|
|
20240625,104100,32597234,757,757,757,757,0
|
|
20240625,104000,32597234,757,757,757,757,36
|
|
20240625,103900,32569982,757,757,757,757,0
|
|
20240625,103800,32569982,757,757,757,757,0
|
|
20240625,103700,32569982,757,757,757,757,0
|
|
20240625,103600,32569982,757,757,757,757,0
|
|
20240625,103500,32569982,757,757,757,757,0
|
|
20240625,103400,32569982,757,757,757,757,11
|
|
20240625,103300,32561655,756,755,756,755,5989
|
|
20240625,103200,28034516,753,753,753,753,0
|
|
20240625,103100,28034516,753,753,753,753,0
|
|
20240625,103000,28034516,753,753,753,753,0
|
|
20240625,102900,28034516,753,753,753,753,0
|
|
20240625,102800,28034516,753,753,753,753,0
|
|
20240625,102700,28034516,753,753,753,753,0
|
|
20240625,102600,28034516,753,753,753,753,5
|
|
20240625,102500,28030751,753,753,753,753,1
|
|
20240625,102400,28029998,755,755,755,755,0
|
|
20240625,102300,28029998,755,755,755,755,0
|
|
20240625,102200,28029998,755,755,755,755,248
|
|
20240625,102100,27842758,756,756,756,756,1
|
|
20240625,102000,27842002,755,755,755,755,0
|
|
20240625,101900,27842002,755,755,755,755,0
|
|
20240625,101800,27842002,755,755,755,755,0
|
|
20240625,101700,27842002,755,755,755,755,316
|
|
20240625,101600,27603422,753,753,753,753,0
|
|
20240625,101500,27603422,753,753,753,753,0
|
|
20240625,101400,27603422,753,753,753,753,0
|
|
20240625,101300,27603422,753,753,753,753,0
|
|
20240625,101200,27603422,753,753,753,753,0
|
|
20240625,101100,27603422,753,753,753,753,0
|
|
20240625,101000,27603422,753,753,753,753,0
|
|
20240625,100900,27603422,753,755,755,753,22
|
|
20240625,100800,27586851,755,755,755,755,0
|
|
20240625,100700,27586851,755,755,755,755,0
|
|
20240625,100600,27586851,755,755,755,755,0
|
|
20240625,100500,27586851,755,755,755,755,102
|
|
20240625,100400,27509841,755,755,755,755,10
|
|
20240625,100300,27502291,755,755,755,755,0
|
|
20240625,100200,27502291,755,755,755,755,3
|
|
20240625,100100,27500026,755,755,755,755,1
|
|
20240625,100000,27499271,755,755,755,755,2
|
|
20240625,095900,27497761,751,751,751,751,0
|
|
20240625,095800,27497761,751,751,751,751,129
|
|
20240625,095700,27400882,750,754,754,750,15060
|
|
20240625,095600,16091349,754,754,754,754,141
|
|
20240625,095500,15985035,754,755,755,754,409
|
|
20240625,095400,15676400,755,755,755,755,0
|
|
20240625,095300,15676400,755,755,755,755,2
|
|
20240625,095200,15674890,755,755,755,755,3
|
|
20240625,095100,15672625,755,755,755,755,10
|
|
20240625,095000,15665075,755,755,755,755,0
|
|
20240625,094900,15665075,755,755,755,755,3
|
|
20240625,094800,15662810,755,755,755,755,35
|
|
20240625,094700,15636385,755,755,755,755,2
|
|
20240625,094600,15634875,755,755,755,755,5
|
|
20240625,094500,15631100,755,755,755,755,1
|
|
20240625,094400,15630345,755,755,755,755,3
|
|
20240625,094300,15628080,756,756,756,756,0
|
|
20240625,094200,15628080,756,756,756,756,0
|
|
20240625,094100,15628080,756,756,756,756,5
|
|
20240625,094000,15624300,756,756,756,756,0
|
|
20240625,093900,15624300,756,756,756,756,5
|
|
20240625,093800,15620520,756,756,756,753,3529
|
|
20240625,093700,12962914,756,755,756,755,1122
|
|
20240625,093600,12115802,756,756,756,756,1
|
|
20240625,093500,12115046,756,756,756,756,2
|
|
20240625,093400,12113534,756,756,756,756,0
|
|
20240625,093300,12113534,756,756,756,756,0
|
|
20240625,093200,12113534,756,756,756,756,0
|
|
20240625,093100,12113534,756,756,756,756,0
|
|
20240625,093000,12113534,756,756,756,756,0
|
|
20240625,092900,12113534,756,756,756,756,0
|
|
20240625,092800,12113534,756,756,756,756,96
|
|
20240625,092700,12040958,756,756,756,756,1
|
|
20240625,092600,12040202,756,756,756,756,0
|
|
20240625,092500,12040202,756,756,756,756,0
|
|
20240625,092400,12040202,756,756,756,756,0
|
|
20240625,092300,12040202,756,756,756,756,100
|
|
20240625,092200,11964602,756,756,756,756,0
|
|
20240625,092100,11964602,756,756,756,756,0
|
|
20240625,092000,11964602,756,756,756,756,305
|
|
20240625,091900,11734022,756,756,756,756,0
|
|
20240625,091800,11734022,756,756,756,756,11
|
|
20240625,091700,11725706,755,755,755,755,0
|
|
20240625,091600,11725706,755,756,756,755,1002
|
|
20240625,091500,10969194,755,755,755,755,0
|
|
20240625,091400,10969194,755,755,755,755,58
|
|
20240625,091300,10925404,755,752,755,752,243
|
|
20240625,091200,10742325,753,753,753,753,100
|
|
20240625,091100,10667025,753,753,753,753,0
|
|
20240625,091000,10667025,753,753,753,753,0
|
|
20240625,090900,10667025,753,753,753,753,461
|
|
20240625,090800,10319892,755,755,755,755,28
|
|
20240625,090700,10298752,755,755,755,755,121
|
|
20240625,090600,10207397,755,756,756,755,3
|
|
20240625,090500,10205131,750,750,750,750,0
|
|
20240625,090400,10205131,750,755,755,750,12430
|
|
20240625,090300,877470,758,758,758,758,0
|
|
20240625,090200,877470,758,758,758,758,11
|
|
20240625,090100,869132,758,758,758,758,10
|
|
20240625,090000,861552,761,753,761,753,1144
|