623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,192000,218709925,616,616,616,616,45282
|
|
20240625,191900,218709925,616,616,616,616,0
|
|
20240625,191800,218709925,616,616,616,616,0
|
|
20240625,191700,218709925,616,616,616,616,0
|
|
20240625,191600,218709925,616,616,616,616,0
|
|
20240625,191500,218709925,616,616,616,616,0
|
|
20240625,191400,218709925,616,616,616,616,0
|
|
20240625,191300,218709925,616,616,616,616,0
|
|
20240625,191200,218709925,616,616,616,616,0
|
|
20240625,191100,218709925,616,616,616,616,0
|
|
20240625,191000,218709925,616,616,616,616,0
|
|
20240625,190900,218709925,616,616,616,616,0
|
|
20240625,190800,218709925,616,616,616,616,0
|
|
20240625,190700,218709925,616,616,616,616,0
|
|
20240625,190600,218709925,616,616,616,616,0
|
|
20240625,190500,218709925,616,616,616,616,0
|
|
20240625,190400,218709925,616,616,616,616,0
|
|
20240625,190300,218709925,616,616,616,616,0
|
|
20240625,190200,218709925,616,616,616,616,0
|
|
20240625,190100,218709925,616,616,616,616,0
|
|
20240625,190000,218709925,616,616,616,616,0
|
|
20240625,185900,218709925,616,616,616,616,0
|
|
20240625,185800,218709925,616,616,616,616,0
|
|
20240625,185700,218709925,616,616,616,616,0
|
|
20240625,185600,218709925,616,616,616,616,0
|
|
20240625,185500,218709925,616,616,616,616,0
|
|
20240625,185400,218709925,616,616,616,616,0
|
|
20240625,185300,218709925,616,616,616,616,0
|
|
20240625,185200,218709925,616,616,616,616,0
|
|
20240625,185100,218709925,616,616,616,616,0
|
|
20240625,185000,218709925,616,616,616,616,45282
|
|
20240625,184900,218709925,616,616,616,616,0
|
|
20240625,184800,218709925,616,616,616,616,0
|
|
20240625,184700,218709925,616,616,616,616,0
|
|
20240625,184600,218709925,616,616,616,616,0
|
|
20240625,184500,218709925,616,616,616,616,0
|
|
20240625,184400,218709925,616,616,616,616,0
|
|
20240625,184300,218709925,616,616,616,616,0
|
|
20240625,184200,218709925,616,616,616,616,0
|
|
20240625,184100,218709925,616,616,616,616,0
|
|
20240625,184000,218709925,616,616,616,616,0
|
|
20240625,183900,218709925,616,616,616,616,0
|
|
20240625,183800,218709925,616,616,616,616,0
|
|
20240625,183700,218709925,616,616,616,616,0
|
|
20240625,183600,218709925,616,616,616,616,0
|
|
20240625,183500,218709925,616,616,616,616,0
|
|
20240625,183400,218709925,616,616,616,616,0
|
|
20240625,183300,218709925,616,616,616,616,0
|
|
20240625,183200,218709925,616,616,616,616,0
|
|
20240625,183100,218709925,616,616,616,616,0
|
|
20240625,183000,218709925,616,616,616,616,0
|
|
20240625,182900,218709925,616,616,616,616,0
|
|
20240625,182800,218709925,616,616,616,616,0
|
|
20240625,182700,218709925,616,616,616,616,0
|
|
20240625,182600,218709925,616,616,616,616,0
|
|
20240625,182500,218709925,616,616,616,616,0
|
|
20240625,182400,218709925,616,616,616,616,0
|
|
20240625,182300,218709925,616,616,616,616,0
|
|
20240625,182200,218709925,616,616,616,616,0
|
|
20240625,182100,218709925,616,616,616,616,0
|
|
20240625,182000,218709925,616,616,616,616,45282
|
|
20240625,181900,218709925,616,616,616,616,0
|
|
20240625,181800,218709925,616,616,616,616,0
|
|
20240625,181700,218709925,616,616,616,616,0
|
|
20240625,181600,218709925,616,616,616,616,0
|
|
20240625,181500,218709925,616,616,616,616,0
|
|
20240625,181400,218709925,616,616,616,616,0
|
|
20240625,181300,218709925,616,616,616,616,0
|
|
20240625,181200,218709925,616,616,616,616,0
|
|
20240625,181100,218709925,616,616,616,616,0
|
|
20240625,181000,218709925,616,616,616,616,0
|
|
20240625,180900,218709925,616,616,616,616,0
|
|
20240625,180800,218709925,616,616,616,616,0
|
|
20240625,180700,218709925,616,616,616,616,0
|
|
20240625,180600,218709925,616,616,616,616,0
|
|
20240625,180500,218709925,616,616,616,616,0
|
|
20240625,180400,218709925,616,616,616,616,0
|
|
20240625,180300,218709925,616,616,616,616,0
|
|
20240625,180200,218709925,616,616,616,616,0
|
|
20240625,180100,218709925,616,616,616,616,0
|
|
20240625,180000,218709925,616,616,616,616,0
|
|
20240625,175900,218709925,616,616,616,616,0
|
|
20240625,175800,218709925,616,616,616,616,0
|
|
20240625,175700,218709925,616,616,616,616,0
|
|
20240625,175600,218709925,616,616,616,616,0
|
|
20240625,175500,218709925,616,616,616,616,0
|
|
20240625,175400,218709925,616,616,616,616,0
|
|
20240625,175300,218709925,616,616,616,616,0
|
|
20240625,175200,218709925,616,616,616,616,0
|
|
20240625,175100,218709925,616,616,616,616,0
|
|
20240625,175000,218709925,616,616,616,616,45282
|
|
20240625,174900,218709925,616,616,616,616,0
|
|
20240625,174800,218709925,616,616,616,616,0
|
|
20240625,174700,218709925,616,616,616,616,0
|
|
20240625,174600,218709925,616,616,616,616,0
|
|
20240625,174500,218709925,616,616,616,616,0
|
|
20240625,174400,218709925,616,616,616,616,0
|
|
20240625,174300,218709925,616,616,616,616,0
|
|
20240625,174200,218709925,616,616,616,616,0
|
|
20240625,174100,218709925,616,616,616,616,0
|
|
20240625,174000,218709925,616,616,616,616,0
|
|
20240625,173900,218709925,616,616,616,616,0
|
|
20240625,173800,218709925,616,616,616,616,0
|
|
20240625,173700,218709925,616,616,616,616,0
|
|
20240625,173600,218709925,616,616,616,616,0
|
|
20240625,173500,218709925,616,616,616,616,0
|
|
20240625,173400,218709925,616,616,616,616,0
|
|
20240625,173300,218709925,616,616,616,616,0
|
|
20240625,173200,218709925,616,616,616,616,0
|
|
20240625,173100,218709925,616,616,616,616,0
|
|
20240625,173000,218709925,616,616,616,616,0
|
|
20240625,172900,218709925,616,616,616,616,0
|
|
20240625,172800,218709925,616,616,616,616,0
|
|
20240625,172700,218709925,616,616,616,616,0
|
|
20240625,172600,218709925,616,616,616,616,0
|
|
20240625,172500,218709925,616,616,616,616,0
|
|
20240625,172400,218709925,616,616,616,616,0
|
|
20240625,172300,218709925,616,616,616,616,0
|
|
20240625,172200,218709925,616,616,616,616,0
|
|
20240625,172100,218709925,616,616,616,616,0
|
|
20240625,172000,218709925,616,616,616,616,45282
|
|
20240625,171900,218709925,616,616,616,616,0
|
|
20240625,171800,218709925,616,616,616,616,0
|
|
20240625,171700,218709925,616,616,616,616,0
|
|
20240625,171600,218709925,616,616,616,616,0
|
|
20240625,171500,218709925,616,616,616,616,0
|
|
20240625,171400,218709925,616,616,616,616,0
|
|
20240625,171300,218709925,616,616,616,616,0
|
|
20240625,171200,218709925,616,616,616,616,0
|
|
20240625,171100,218709925,616,616,616,616,0
|
|
20240625,171000,218709925,616,616,616,616,0
|
|
20240625,170900,218709925,616,616,616,616,0
|
|
20240625,170800,218709925,616,616,616,616,0
|
|
20240625,170700,218709925,616,616,616,616,0
|
|
20240625,170600,218709925,616,616,616,616,0
|
|
20240625,170500,218709925,616,616,616,616,0
|
|
20240625,170400,218709925,616,616,616,616,0
|
|
20240625,170300,218709925,616,616,616,616,0
|
|
20240625,170200,218709925,616,616,616,616,0
|
|
20240625,170100,218709925,616,616,616,616,0
|
|
20240625,170000,218709925,616,616,616,616,0
|
|
20240625,165900,218709925,616,616,616,616,0
|
|
20240625,165800,218709925,616,616,616,616,0
|
|
20240625,165700,218709925,616,616,616,616,0
|
|
20240625,165600,218709925,616,616,616,616,0
|
|
20240625,165500,218709925,616,616,616,616,0
|
|
20240625,165400,218709925,616,616,616,616,0
|
|
20240625,165300,218709925,616,616,616,616,0
|
|
20240625,165200,218709925,616,616,616,616,0
|
|
20240625,165100,218709925,616,616,616,616,0
|
|
20240625,165000,218709925,616,616,616,616,45282
|
|
20240625,164900,218709925,616,616,616,616,0
|
|
20240625,164800,218709925,616,616,616,616,0
|
|
20240625,164700,218709925,616,616,616,616,0
|
|
20240625,164600,218709925,616,616,616,616,0
|
|
20240625,164500,218709925,616,616,616,616,0
|
|
20240625,164400,218709925,616,616,616,616,0
|
|
20240625,164300,218709925,616,616,616,616,0
|
|
20240625,164200,218709925,616,616,616,616,0
|
|
20240625,164100,218709925,616,616,616,616,0
|
|
20240625,164000,218709925,616,616,616,616,0
|
|
20240625,163900,218709925,616,616,616,616,0
|
|
20240625,163800,218709925,616,616,616,616,0
|
|
20240625,163700,218709925,616,616,616,616,0
|
|
20240625,163600,218709925,616,616,616,616,0
|
|
20240625,163500,218709925,616,616,616,616,0
|
|
20240625,163400,218709925,616,616,616,616,0
|
|
20240625,163300,218709925,616,616,616,616,0
|
|
20240625,163200,218709925,616,616,616,616,0
|
|
20240625,163100,218709925,616,616,616,616,0
|
|
20240625,163000,218709925,616,616,616,616,0
|
|
20240625,162900,218709925,616,616,616,616,0
|
|
20240625,162800,218709925,616,616,616,616,0
|
|
20240625,162700,218709925,616,616,616,616,0
|
|
20240625,162600,218709925,616,616,616,616,0
|
|
20240625,162500,218709925,616,616,616,616,0
|
|
20240625,162400,218709925,616,616,616,616,0
|
|
20240625,162300,218709925,616,616,616,616,0
|
|
20240625,162200,218709925,616,616,616,616,0
|
|
20240625,162100,218709925,616,616,616,616,0
|
|
20240625,162000,218709925,616,616,616,616,45282
|
|
20240625,161900,218709925,616,616,616,616,0
|
|
20240625,161800,218709925,616,616,616,616,0
|
|
20240625,161700,218709925,616,616,616,616,0
|
|
20240625,161600,218709925,616,616,616,616,0
|
|
20240625,161500,218709925,616,616,616,616,0
|
|
20240625,161400,218709925,616,616,616,616,0
|
|
20240625,161300,218709925,616,616,616,616,0
|
|
20240625,161200,218709925,616,616,616,616,0
|
|
20240625,161100,218709925,616,616,616,616,0
|
|
20240625,161000,218709925,616,616,616,616,0
|
|
20240625,160900,218709925,616,616,616,616,0
|
|
20240625,160800,218709925,616,616,616,616,0
|
|
20240625,160700,218709925,616,616,616,616,0
|
|
20240625,160600,218709925,616,616,616,616,0
|
|
20240625,160500,218709925,616,616,616,616,0
|
|
20240625,160400,218709925,616,616,616,616,0
|
|
20240625,160300,218709925,616,616,616,616,0
|
|
20240625,160200,218709925,616,616,616,616,0
|
|
20240625,160100,218709925,616,616,616,616,0
|
|
20240625,160000,218709925,616,616,616,616,0
|
|
20240625,155900,218709925,616,616,616,616,0
|
|
20240625,155800,218709925,616,616,616,616,0
|
|
20240625,155700,218709925,616,616,616,616,0
|
|
20240625,155600,218709925,616,616,616,616,0
|
|
20240625,155500,218709925,616,616,616,616,0
|
|
20240625,155400,218709925,616,616,616,616,0
|
|
20240625,155300,218709925,616,616,616,616,0
|
|
20240625,155200,218709925,616,616,616,616,0
|
|
20240625,155100,218709925,616,616,616,616,0
|
|
20240625,155000,218709925,616,616,616,616,45282
|
|
20240625,154900,218709925,616,616,616,616,0
|
|
20240625,154800,218709925,616,616,616,616,0
|
|
20240625,154700,218709925,616,616,616,616,0
|
|
20240625,154600,218709925,616,616,616,616,0
|
|
20240625,154500,218709925,616,616,616,616,0
|
|
20240625,154400,218709925,616,616,616,616,0
|
|
20240625,154300,218709925,616,616,616,616,0
|
|
20240625,154200,218709925,616,616,616,616,0
|
|
20240625,154100,218709925,616,616,616,616,0
|
|
20240625,154000,218709925,616,616,616,616,0
|
|
20240625,153900,218709925,616,616,616,616,0
|
|
20240625,153800,218709925,616,616,616,616,0
|
|
20240625,153700,218709925,616,616,616,616,0
|
|
20240625,153600,218709925,616,616,616,616,0
|
|
20240625,153500,218709925,616,616,616,616,0
|
|
20240625,153400,218709925,616,616,616,616,0
|
|
20240625,153300,218709925,616,616,616,616,0
|
|
20240625,153200,218709925,616,616,616,616,0
|
|
20240625,153100,218709925,616,616,616,616,0
|
|
20240625,153000,218709925,616,616,616,616,45282
|
|
20240625,152900,190816213,610,610,610,610,0
|
|
20240625,152800,190816213,610,610,610,610,0
|
|
20240625,152700,190816213,610,610,610,610,0
|
|
20240625,152600,190816213,610,610,610,610,0
|
|
20240625,152500,190816213,610,610,610,610,0
|
|
20240625,152400,190816213,610,610,610,610,0
|
|
20240625,152300,190816213,610,610,610,610,0
|
|
20240625,152200,190816213,610,610,610,610,0
|
|
20240625,152100,190816213,610,610,610,610,0
|
|
20240625,152000,190816213,610,610,610,610,0
|
|
20240625,151900,190816213,610,610,610,610,2500
|
|
20240625,151800,189291213,610,610,610,610,6452
|
|
20240625,151700,185355493,610,610,610,610,3050
|
|
20240625,151600,183494993,610,610,610,610,814
|
|
20240625,151500,182998453,610,610,610,610,123
|
|
20240625,151400,182923423,610,610,610,610,2876
|
|
20240625,151300,181169063,610,610,610,610,0
|
|
20240625,151200,181169063,610,610,610,610,915
|
|
20240625,151100,180610913,613,613,613,613,0
|
|
20240625,151000,180610913,613,613,613,613,0
|
|
20240625,150900,180610913,613,613,613,613,0
|
|
20240625,150800,180610913,613,613,613,613,853
|
|
20240625,150700,180088024,613,613,613,613,0
|
|
20240625,150600,180088024,613,613,613,613,500
|
|
20240625,150500,179781524,613,613,613,613,0
|
|
20240625,150400,179781524,613,613,613,613,0
|
|
20240625,150300,179781524,613,613,613,613,0
|
|
20240625,150200,179781524,613,613,613,613,0
|
|
20240625,150100,179781524,613,613,613,613,20
|
|
20240625,150000,179769264,610,610,610,610,2574
|
|
20240625,145900,178199124,614,614,614,614,0
|
|
20240625,145800,178199124,614,614,614,614,0
|
|
20240625,145700,178199124,614,614,614,614,200
|
|
20240625,145600,178076324,613,613,613,613,900
|
|
20240625,145500,177524624,614,614,614,614,100
|
|
20240625,145400,177463224,613,613,613,613,4593
|
|
20240625,145300,174647715,613,612,613,612,172
|
|
20240625,145200,174542351,612,612,612,612,1038
|
|
20240625,145100,173907095,612,612,612,612,0
|
|
20240625,145000,173907095,612,612,612,612,0
|
|
20240625,144900,173907095,612,612,612,612,2
|
|
20240625,144800,173905871,613,612,613,612,400
|
|
20240625,144700,173660971,612,611,612,611,18654
|
|
20240625,144600,162259722,610,610,610,610,0
|
|
20240625,144500,162259722,610,610,610,610,1
|
|
20240625,144400,162259112,611,611,611,611,0
|
|
20240625,144300,162259112,611,611,611,611,0
|
|
20240625,144200,162259112,611,611,611,611,0
|
|
20240625,144100,162259112,611,611,611,611,0
|
|
20240625,144000,162259112,611,611,611,611,102
|
|
20240625,143900,162196790,610,610,610,610,0
|
|
20240625,143800,162196790,610,610,610,610,0
|
|
20240625,143700,162196790,610,608,610,608,432
|
|
20240625,143600,161933870,611,611,611,611,100
|
|
20240625,143500,161872770,611,611,611,611,800
|
|
20240625,143400,161383970,611,611,611,611,0
|
|
20240625,143300,161383970,611,611,611,611,0
|
|
20240625,143200,161383970,611,611,611,611,0
|
|
20240625,143100,161383970,611,611,611,611,0
|
|
20240625,143000,161383970,611,611,611,611,0
|
|
20240625,142900,161383970,611,611,611,611,0
|
|
20240625,142800,161383970,611,611,611,611,0
|
|
20240625,142700,161383970,611,611,611,611,0
|
|
20240625,142600,161383970,611,611,611,611,0
|
|
20240625,142500,161383970,611,611,611,611,0
|
|
20240625,142400,161383970,611,611,611,611,0
|
|
20240625,142300,161383970,611,611,611,611,0
|
|
20240625,142200,161383970,611,611,611,611,0
|
|
20240625,142100,161383970,611,610,611,610,160
|
|
20240625,142000,161286365,610,610,610,610,0
|
|
20240625,141900,161286365,610,610,610,610,0
|
|
20240625,141800,161286365,610,610,610,610,195
|
|
20240625,141700,161167415,610,610,610,610,0
|
|
20240625,141600,161167415,610,610,610,610,10
|
|
20240625,141500,161161315,610,610,610,610,0
|
|
20240625,141400,161161315,610,611,611,610,21
|
|
20240625,141300,161148504,612,612,612,612,1
|
|
20240625,141200,161147892,612,612,612,612,2750
|
|
20240625,141100,159464892,611,609,611,609,5700
|
|
20240625,141000,155987012,609,609,609,609,0
|
|
20240625,140900,155987012,609,609,609,609,1
|
|
20240625,140800,155986403,608,606,608,606,8723
|
|
20240625,140700,150691540,606,606,606,606,0
|
|
20240625,140600,150691540,606,606,606,606,0
|
|
20240625,140500,150691540,606,605,606,605,4999
|
|
20240625,140400,147662812,601,601,601,601,0
|
|
20240625,140300,147662812,601,601,601,601,0
|
|
20240625,140200,147662812,601,601,601,601,0
|
|
20240625,140100,147662812,601,601,601,601,0
|
|
20240625,140000,147662812,601,601,601,601,0
|
|
20240625,135900,147662812,601,601,601,601,500
|
|
20240625,135800,147362312,606,606,606,606,0
|
|
20240625,135700,147362312,606,606,606,606,0
|
|
20240625,135600,147362312,606,606,606,606,0
|
|
20240625,135500,147362312,606,606,606,606,0
|
|
20240625,135400,147362312,606,606,606,606,0
|
|
20240625,135300,147362312,606,606,606,606,0
|
|
20240625,135200,147362312,606,606,606,606,100
|
|
20240625,135100,147301712,601,601,601,601,0
|
|
20240625,135000,147301712,601,601,601,601,0
|
|
20240625,134900,147301712,601,601,601,601,0
|
|
20240625,134800,147301712,601,602,602,601,3333
|
|
20240625,134700,145297682,607,607,607,607,0
|
|
20240625,134600,145297682,607,607,607,607,0
|
|
20240625,134500,145297682,607,607,607,607,0
|
|
20240625,134400,145297682,607,607,607,607,0
|
|
20240625,134300,145297682,607,607,607,607,0
|
|
20240625,134200,145297682,607,607,607,607,0
|
|
20240625,134100,145297682,607,607,607,607,0
|
|
20240625,134000,145297682,607,607,607,607,0
|
|
20240625,133900,145297682,607,607,607,607,0
|
|
20240625,133800,145297682,607,607,607,607,0
|
|
20240625,133700,145297682,607,607,607,607,0
|
|
20240625,133600,145297682,607,607,607,607,0
|
|
20240625,133500,145297682,607,607,607,607,300
|
|
20240625,133400,145115582,607,607,607,607,0
|
|
20240625,133300,145115582,607,607,607,607,0
|
|
20240625,133200,145115582,607,607,607,607,0
|
|
20240625,133100,145115582,607,607,607,607,0
|
|
20240625,133000,145115582,607,604,607,602,3100
|
|
20240625,132900,143247550,602,602,602,602,0
|
|
20240625,132800,143247550,602,602,602,602,0
|
|
20240625,132700,143247550,602,603,603,602,1930
|
|
20240625,132600,142085679,603,603,603,603,0
|
|
20240625,132500,142085679,603,603,603,603,0
|
|
20240625,132400,142085679,603,603,603,603,209
|
|
20240625,132300,141959652,608,608,608,608,0
|
|
20240625,132200,141959652,608,608,608,608,0
|
|
20240625,132100,141959652,608,608,608,608,11632
|
|
20240625,132000,134887396,608,608,608,608,0
|
|
20240625,131900,134887396,608,608,608,608,0
|
|
20240625,131800,134887396,608,608,608,608,0
|
|
20240625,131700,134887396,608,608,608,608,300
|
|
20240625,131600,134704996,608,608,608,608,0
|
|
20240625,131500,134704996,608,607,608,607,266
|
|
20240625,131400,134543270,602,602,602,602,0
|
|
20240625,131300,134543270,602,602,602,602,0
|
|
20240625,131200,134543270,602,602,602,602,1
|
|
20240625,131100,134542668,610,610,610,610,0
|
|
20240625,131000,134542668,610,610,610,610,0
|
|
20240625,130900,134542668,610,610,610,610,0
|
|
20240625,130800,134542668,610,610,610,610,10
|
|
20240625,130700,134536568,610,610,610,610,0
|
|
20240625,130600,134536568,610,605,610,605,1050
|
|
20240625,130500,133900818,605,601,605,601,4647
|
|
20240625,130400,131101227,599,600,600,599,945
|
|
20240625,130300,130534942,600,600,600,600,1000
|
|
20240625,130200,129934942,600,600,600,600,6772
|
|
20240625,130100,125871742,600,600,600,600,1000
|
|
20240625,130000,125271742,599,599,599,599,0
|
|
20240625,125900,125271742,599,599,599,599,0
|
|
20240625,125800,125271742,599,599,599,599,0
|
|
20240625,125700,125271742,599,599,599,599,0
|
|
20240625,125600,125271742,599,599,599,599,0
|
|
20240625,125500,125271742,599,599,599,599,0
|
|
20240625,125400,125271742,599,599,599,599,0
|
|
20240625,125300,125271742,599,599,599,599,766
|
|
20240625,125200,124812908,599,599,599,599,0
|
|
20240625,125100,124812908,599,599,599,599,0
|
|
20240625,125000,124812908,599,599,599,599,0
|
|
20240625,124900,124812908,599,599,599,599,500
|
|
20240625,124800,124513408,599,599,599,599,1300
|
|
20240625,124700,123734708,599,599,599,599,600
|
|
20240625,124600,123375308,599,599,599,599,0
|
|
20240625,124500,123375308,599,599,599,599,0
|
|
20240625,124400,123375308,599,599,599,599,0
|
|
20240625,124300,123375308,599,599,599,599,0
|
|
20240625,124200,123375308,599,599,599,599,0
|
|
20240625,124100,123375308,599,599,599,599,0
|
|
20240625,124000,123375308,599,599,599,599,550
|
|
20240625,123900,123045858,599,599,599,599,0
|
|
20240625,123800,123045858,599,599,599,599,500
|
|
20240625,123700,122746358,599,599,599,599,0
|
|
20240625,123600,122746358,599,599,599,599,1
|
|
20240625,123500,122745759,598,598,598,598,291
|
|
20240625,123400,122571741,598,598,598,598,0
|
|
20240625,123300,122571741,598,598,598,598,0
|
|
20240625,123200,122571741,598,598,598,598,0
|
|
20240625,123100,122571741,598,598,598,598,0
|
|
20240625,123000,122571741,598,598,598,598,0
|
|
20240625,122900,122571741,598,598,598,598,1400
|
|
20240625,122800,121734541,599,599,599,599,0
|
|
20240625,122700,121734541,599,599,599,599,0
|
|
20240625,122600,121734541,599,599,599,599,0
|
|
20240625,122500,121734541,599,599,599,599,0
|
|
20240625,122400,121734541,599,599,599,599,0
|
|
20240625,122300,121734541,599,599,599,599,0
|
|
20240625,122200,121734541,599,599,599,599,0
|
|
20240625,122100,121734541,599,599,599,599,0
|
|
20240625,122000,121734541,599,599,599,599,0
|
|
20240625,121900,121734541,599,599,599,599,0
|
|
20240625,121800,121734541,599,599,599,599,0
|
|
20240625,121700,121734541,599,599,599,599,0
|
|
20240625,121600,121734541,599,599,599,599,0
|
|
20240625,121500,121734541,599,599,599,599,0
|
|
20240625,121400,121734541,599,599,599,599,0
|
|
20240625,121300,121734541,599,599,599,599,0
|
|
20240625,121200,121734541,599,599,599,599,197
|
|
20240625,121100,121616538,599,599,599,599,302
|
|
20240625,121000,121435640,598,598,598,598,2500
|
|
20240625,120900,119940640,597,597,597,597,0
|
|
20240625,120800,119940640,597,597,597,597,0
|
|
20240625,120700,119940640,597,595,597,595,13263
|
|
20240625,120600,112044155,595,595,595,595,1
|
|
20240625,120500,112043560,595,595,595,595,1
|
|
20240625,120400,112042965,595,595,595,595,2
|
|
20240625,120300,112041775,595,595,595,595,1
|
|
20240625,120200,112041180,594,594,594,594,0
|
|
20240625,120100,112041180,594,594,594,594,0
|
|
20240625,120000,112041180,594,594,594,594,0
|
|
20240625,115900,112041180,594,594,594,594,0
|
|
20240625,115800,112041180,594,594,594,594,0
|
|
20240625,115700,112041180,594,594,594,594,0
|
|
20240625,115600,112041180,594,594,594,594,0
|
|
20240625,115500,112041180,594,594,594,594,0
|
|
20240625,115400,112041180,594,594,594,594,0
|
|
20240625,115300,112041180,594,594,594,594,0
|
|
20240625,115200,112041180,594,594,594,594,0
|
|
20240625,115100,112041180,594,594,594,594,0
|
|
20240625,115000,112041180,594,594,594,594,0
|
|
20240625,114900,112041180,594,594,594,594,0
|
|
20240625,114800,112041180,594,594,594,594,0
|
|
20240625,114700,112041180,594,594,594,594,0
|
|
20240625,114600,112041180,594,594,594,594,0
|
|
20240625,114500,112041180,594,594,594,594,0
|
|
20240625,114400,112041180,594,594,594,594,0
|
|
20240625,114300,112041180,594,594,594,594,0
|
|
20240625,114200,112041180,594,594,594,594,0
|
|
20240625,114100,112041180,594,594,594,594,0
|
|
20240625,114000,112041180,594,594,594,594,0
|
|
20240625,113900,112041180,594,594,594,594,0
|
|
20240625,113800,112041180,594,594,594,594,13
|
|
20240625,113700,112033458,594,594,594,594,8988
|
|
20240625,113600,106694586,594,594,594,594,0
|
|
20240625,113500,106694586,594,594,594,594,0
|
|
20240625,113400,106694586,594,594,594,594,1012
|
|
20240625,113300,106093458,594,594,594,594,0
|
|
20240625,113200,106093458,594,594,594,594,0
|
|
20240625,113100,106093458,594,594,594,594,0
|
|
20240625,113000,106093458,594,594,594,594,0
|
|
20240625,112900,106093458,594,594,594,594,0
|
|
20240625,112800,106093458,594,594,594,594,0
|
|
20240625,112700,106093458,594,594,594,594,0
|
|
20240625,112600,106093458,594,594,594,594,0
|
|
20240625,112500,106093458,594,594,594,594,0
|
|
20240625,112400,106093458,594,594,594,594,0
|
|
20240625,112300,106093458,594,594,594,594,568
|
|
20240625,112200,105756066,594,591,594,591,40
|
|
20240625,112100,105732366,595,595,595,595,0
|
|
20240625,112000,105732366,595,595,595,595,0
|
|
20240625,111900,105732366,595,595,595,595,0
|
|
20240625,111800,105732366,595,595,595,595,0
|
|
20240625,111700,105732366,595,595,595,595,0
|
|
20240625,111600,105732366,595,595,595,595,0
|
|
20240625,111500,105732366,595,595,595,595,0
|
|
20240625,111400,105732366,595,595,595,595,0
|
|
20240625,111300,105732366,595,595,595,595,0
|
|
20240625,111200,105732366,595,595,595,595,344
|
|
20240625,111100,105527686,595,595,595,595,1000
|
|
20240625,111000,104932686,593,593,593,593,0
|
|
20240625,110900,104932686,593,593,593,593,0
|
|
20240625,110800,104932686,593,593,593,593,0
|
|
20240625,110700,104932686,593,593,593,593,0
|
|
20240625,110600,104932686,593,593,593,593,0
|
|
20240625,110500,104932686,593,593,593,593,0
|
|
20240625,110400,104932686,593,593,593,593,843
|
|
20240625,110300,104432787,593,593,593,593,57
|
|
20240625,110200,104398986,590,590,590,590,5700
|
|
20240625,110100,101035986,590,590,590,590,3300
|
|
20240625,110000,99088986,595,596,596,589,55004
|
|
20240625,105900,66614846,599,599,599,599,0
|
|
20240625,105800,66614846,599,599,599,599,0
|
|
20240625,105700,66614846,599,599,599,599,1000
|
|
20240625,105600,66015846,600,600,600,600,0
|
|
20240625,105500,66015846,600,599,600,599,6400
|
|
20240625,105400,62177746,600,600,600,600,32
|
|
20240625,105300,62158546,599,599,599,599,1000
|
|
20240625,105200,61559546,597,597,597,597,0
|
|
20240625,105100,61559546,597,597,597,597,1237
|
|
20240625,105000,60821057,598,599,599,598,1512
|
|
20240625,104900,59916181,599,599,599,599,500
|
|
20240625,104800,59616681,599,599,599,599,590
|
|
20240625,104700,59263271,600,600,600,600,0
|
|
20240625,104600,59263271,600,600,600,600,3949
|
|
20240625,104500,56893871,600,600,600,600,951
|
|
20240625,104400,56323271,600,600,600,600,0
|
|
20240625,104300,56323271,600,601,601,600,9749
|
|
20240625,104200,50471671,600,600,600,600,1000
|
|
20240625,104100,49871671,600,598,600,598,4001
|
|
20240625,104000,47472571,600,600,600,600,0
|
|
20240625,103900,47472571,600,600,600,600,0
|
|
20240625,103800,47472571,600,599,600,599,5820
|
|
20240625,103700,43980580,600,600,600,600,0
|
|
20240625,103600,43980580,600,600,600,600,0
|
|
20240625,103500,43980580,600,600,600,600,343
|
|
20240625,103400,43774780,600,600,600,600,0
|
|
20240625,103300,43774780,600,600,600,600,0
|
|
20240625,103200,43774780,600,600,600,600,500
|
|
20240625,103100,43474780,602,602,602,602,0
|
|
20240625,103000,43474780,602,602,602,602,0
|
|
20240625,102900,43474780,602,602,602,602,0
|
|
20240625,102800,43474780,602,602,602,602,0
|
|
20240625,102700,43474780,602,602,602,602,90
|
|
20240625,102600,43420600,602,602,602,602,0
|
|
20240625,102500,43420600,602,602,602,602,0
|
|
20240625,102400,43420600,602,602,602,602,0
|
|
20240625,102300,43420600,602,602,602,602,0
|
|
20240625,102200,43420600,602,602,602,602,0
|
|
20240625,102100,43420600,602,602,602,602,65
|
|
20240625,102000,43381470,603,603,603,603,0
|
|
20240625,101900,43381470,603,603,603,603,0
|
|
20240625,101800,43381470,603,603,603,603,0
|
|
20240625,101700,43381470,603,603,603,603,0
|
|
20240625,101600,43381470,603,603,603,603,0
|
|
20240625,101500,43381470,603,603,603,603,0
|
|
20240625,101400,43381470,603,603,603,603,0
|
|
20240625,101300,43381470,603,603,603,603,0
|
|
20240625,101200,43381470,603,603,603,603,0
|
|
20240625,101100,43381470,603,603,603,603,0
|
|
20240625,101000,43381470,603,603,603,603,3066
|
|
20240625,100900,41532672,603,603,603,603,3500
|
|
20240625,100800,39422172,612,610,612,610,20
|
|
20240625,100700,39409934,612,610,612,610,2117
|
|
20240625,100600,38115654,599,599,599,599,185
|
|
20240625,100500,38004839,613,591,613,591,10176
|
|
20240625,100400,31844445,591,591,591,591,0
|
|
20240625,100300,31844445,591,591,591,591,10
|
|
20240625,100200,31838535,591,591,591,591,3
|
|
20240625,100100,31836762,588,588,588,588,1
|
|
20240625,100000,31836174,588,588,588,588,0
|
|
20240625,095900,31836174,588,584,588,584,4331
|
|
20240625,095800,29297374,584,584,584,584,1
|
|
20240625,095700,29296790,580,580,580,580,799
|
|
20240625,095600,28833370,580,575,580,575,771
|
|
20240625,095500,28387733,578,578,578,578,100
|
|
20240625,095400,28329933,575,575,575,575,0
|
|
20240625,095300,28329933,575,575,575,575,4000
|
|
20240625,095200,26029933,575,575,575,575,250
|
|
20240625,095100,25886183,577,577,577,577,0
|
|
20240625,095000,25886183,577,575,577,572,4632
|
|
20240625,094900,23219191,575,575,575,575,0
|
|
20240625,094800,23219191,575,575,575,575,0
|
|
20240625,094700,23219191,575,578,578,575,7082
|
|
20240625,094600,19146024,579,578,579,578,72
|
|
20240625,094500,19104406,580,580,580,580,100
|
|
20240625,094400,19046406,580,580,580,580,0
|
|
20240625,094300,19046406,580,580,580,580,100
|
|
20240625,094200,18988406,581,581,581,581,0
|
|
20240625,094100,18988406,581,581,581,581,0
|
|
20240625,094000,18988406,581,581,581,581,1071
|
|
20240625,093900,18366155,581,581,581,581,101
|
|
20240625,093800,18307474,582,582,582,582,120
|
|
20240625,093700,18237634,582,582,582,582,100
|
|
20240625,093600,18179434,583,583,583,583,200
|
|
20240625,093500,18062834,583,583,583,583,101
|
|
20240625,093400,18003951,578,586,586,578,102
|
|
20240625,093300,17944487,577,590,590,570,29214
|
|
20240625,093200,1191403,590,590,590,590,0
|
|
20240625,093100,1191403,590,590,590,590,0
|
|
20240625,093000,1191403,590,590,590,590,0
|
|
20240625,092900,1191403,590,590,590,590,0
|
|
20240625,092800,1191403,590,590,590,590,0
|
|
20240625,092700,1191403,590,590,590,590,0
|
|
20240625,092600,1191403,590,590,590,590,0
|
|
20240625,092500,1191403,590,590,590,590,0
|
|
20240625,092400,1191403,590,590,590,590,0
|
|
20240625,092300,1191403,590,591,591,590,1000
|
|
20240625,092200,600775,590,590,590,590,0
|
|
20240625,092100,600775,590,590,590,590,0
|
|
20240625,092000,600775,590,590,590,590,0
|
|
20240625,091900,600775,590,590,590,590,0
|
|
20240625,091800,600775,590,592,592,590,1001
|
|
20240625,091700,10047,591,591,591,591,0
|
|
20240625,091600,10047,591,591,591,591,0
|
|
20240625,091500,10047,591,591,591,591,0
|
|
20240625,091400,10047,591,591,591,591,0
|
|
20240625,091300,10047,591,591,591,591,0
|
|
20240625,091200,10047,591,591,591,591,0
|
|
20240625,091100,10047,591,591,591,591,0
|
|
20240625,091000,10047,591,591,591,591,0
|
|
20240625,090900,10047,591,591,591,591,0
|
|
20240625,090800,10047,591,591,591,591,0
|
|
20240625,090700,10047,591,591,591,591,0
|
|
20240625,090600,10047,591,591,591,591,7
|
|
20240625,090500,5910,591,591,591,591,0
|
|
20240625,090400,5910,591,591,591,591,0
|
|
20240625,090300,5910,591,591,591,591,0
|
|
20240625,090200,5910,591,591,591,591,9
|
|
20240625,090100,591,591,591,591,591,0
|
|
20240625,090000,591,591,591,591,591,1
|