626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,192300,246860536,273,273,273,273,5290
|
|
20240625,192200,246860536,273,273,273,273,0
|
|
20240625,192100,246860536,273,273,273,273,0
|
|
20240625,192000,246860536,273,273,273,273,0
|
|
20240625,191900,246860536,273,273,273,273,0
|
|
20240625,191800,246860536,273,273,273,273,0
|
|
20240625,191700,246860536,273,273,273,273,0
|
|
20240625,191600,246860536,273,273,273,273,0
|
|
20240625,191500,246860536,273,273,273,273,0
|
|
20240625,191400,246860536,273,273,273,273,0
|
|
20240625,191300,246860536,273,273,273,273,0
|
|
20240625,191200,246860536,273,273,273,273,0
|
|
20240625,191100,246860536,273,273,273,273,0
|
|
20240625,191000,246860536,273,273,273,273,0
|
|
20240625,190900,246860536,273,273,273,273,0
|
|
20240625,190800,246860536,273,273,273,273,0
|
|
20240625,190700,246860536,273,273,273,273,0
|
|
20240625,190600,246860536,273,273,273,273,0
|
|
20240625,190500,246860536,273,273,273,273,0
|
|
20240625,190400,246860536,273,273,273,273,0
|
|
20240625,190300,246860536,273,273,273,273,0
|
|
20240625,190200,246860536,273,273,273,273,0
|
|
20240625,190100,246860536,273,273,273,273,0
|
|
20240625,190000,246860536,273,273,273,273,0
|
|
20240625,185900,246860536,273,273,273,273,0
|
|
20240625,185800,246860536,273,273,273,273,0
|
|
20240625,185700,246860536,273,273,273,273,0
|
|
20240625,185600,246860536,273,273,273,273,0
|
|
20240625,185500,246860536,273,273,273,273,0
|
|
20240625,185400,246860536,273,273,273,273,0
|
|
20240625,185300,246860536,273,273,273,273,5290
|
|
20240625,185200,246860536,273,273,273,273,0
|
|
20240625,185100,246860536,273,273,273,273,0
|
|
20240625,185000,246860536,273,273,273,273,0
|
|
20240625,184900,246860536,273,273,273,273,0
|
|
20240625,184800,246860536,273,273,273,273,0
|
|
20240625,184700,246860536,273,273,273,273,0
|
|
20240625,184600,246860536,273,273,273,273,0
|
|
20240625,184500,246860536,273,273,273,273,0
|
|
20240625,184400,246860536,273,273,273,273,0
|
|
20240625,184300,246860536,273,273,273,273,0
|
|
20240625,184200,246860536,273,273,273,273,0
|
|
20240625,184100,246860536,273,273,273,273,0
|
|
20240625,184000,246860536,273,273,273,273,0
|
|
20240625,183900,246860536,273,273,273,273,0
|
|
20240625,183800,246860536,273,273,273,273,0
|
|
20240625,183700,246860536,273,273,273,273,0
|
|
20240625,183600,246860536,273,273,273,273,0
|
|
20240625,183500,246860536,273,273,273,273,0
|
|
20240625,183400,246860536,273,273,273,273,0
|
|
20240625,183300,246860536,273,273,273,273,0
|
|
20240625,183200,246860536,273,273,273,273,0
|
|
20240625,183100,246860536,273,273,273,273,0
|
|
20240625,183000,246860536,273,273,273,273,0
|
|
20240625,182900,246860536,273,273,273,273,0
|
|
20240625,182800,246860536,273,273,273,273,0
|
|
20240625,182700,246860536,273,273,273,273,0
|
|
20240625,182600,246860536,273,273,273,273,0
|
|
20240625,182500,246860536,273,273,273,273,0
|
|
20240625,182400,246860536,273,273,273,273,0
|
|
20240625,182300,246860536,273,273,273,273,5290
|
|
20240625,182200,246860536,273,273,273,273,0
|
|
20240625,182100,246860536,273,273,273,273,0
|
|
20240625,182000,246860536,273,273,273,273,0
|
|
20240625,181900,246860536,273,273,273,273,0
|
|
20240625,181800,246860536,273,273,273,273,0
|
|
20240625,181700,246860536,273,273,273,273,0
|
|
20240625,181600,246860536,273,273,273,273,0
|
|
20240625,181500,246860536,273,273,273,273,0
|
|
20240625,181400,246860536,273,273,273,273,0
|
|
20240625,181300,246860536,273,273,273,273,0
|
|
20240625,181200,246860536,273,273,273,273,0
|
|
20240625,181100,246860536,273,273,273,273,0
|
|
20240625,181000,246860536,273,273,273,273,0
|
|
20240625,180900,246860536,273,273,273,273,0
|
|
20240625,180800,246860536,273,273,273,273,0
|
|
20240625,180700,246860536,273,273,273,273,0
|
|
20240625,180600,246860536,273,273,273,273,0
|
|
20240625,180500,246860536,273,273,273,273,0
|
|
20240625,180400,246860536,273,273,273,273,0
|
|
20240625,180300,246860536,273,273,273,273,0
|
|
20240625,180200,246860536,273,273,273,273,0
|
|
20240625,180100,246860536,273,273,273,273,0
|
|
20240625,180000,246860536,273,273,273,273,0
|
|
20240625,175900,246860536,273,273,273,273,0
|
|
20240625,175800,246860536,273,273,273,273,0
|
|
20240625,175700,246860536,273,273,273,273,0
|
|
20240625,175600,246860536,273,273,273,273,0
|
|
20240625,175500,246860536,273,273,273,273,0
|
|
20240625,175400,246860536,273,273,273,273,0
|
|
20240625,175300,246860536,273,273,273,273,5290
|
|
20240625,175200,246860536,273,273,273,273,0
|
|
20240625,175100,246860536,273,273,273,273,0
|
|
20240625,175000,246860536,273,273,273,273,0
|
|
20240625,174900,246860536,273,273,273,273,0
|
|
20240625,174800,246860536,273,273,273,273,0
|
|
20240625,174700,246860536,273,273,273,273,0
|
|
20240625,174600,246860536,273,273,273,273,0
|
|
20240625,174500,246860536,273,273,273,273,0
|
|
20240625,174400,246860536,273,273,273,273,0
|
|
20240625,174300,246860536,273,273,273,273,0
|
|
20240625,174200,246860536,273,273,273,273,0
|
|
20240625,174100,246860536,273,273,273,273,0
|
|
20240625,174000,246860536,273,273,273,273,0
|
|
20240625,173900,246860536,273,273,273,273,0
|
|
20240625,173800,246860536,273,273,273,273,0
|
|
20240625,173700,246860536,273,273,273,273,0
|
|
20240625,173600,246860536,273,273,273,273,0
|
|
20240625,173500,246860536,273,273,273,273,0
|
|
20240625,173400,246860536,273,273,273,273,0
|
|
20240625,173300,246860536,273,273,273,273,0
|
|
20240625,173200,246860536,273,273,273,273,0
|
|
20240625,173100,246860536,273,273,273,273,0
|
|
20240625,173000,246860536,273,273,273,273,0
|
|
20240625,172900,246860536,273,273,273,273,0
|
|
20240625,172800,246860536,273,273,273,273,0
|
|
20240625,172700,246860536,273,273,273,273,0
|
|
20240625,172600,246860536,273,273,273,273,0
|
|
20240625,172500,246860536,273,273,273,273,0
|
|
20240625,172400,246860536,273,273,273,273,0
|
|
20240625,172300,246860536,273,273,273,273,5290
|
|
20240625,172200,246860536,273,273,273,273,0
|
|
20240625,172100,246860536,273,273,273,273,0
|
|
20240625,172000,246860536,273,273,273,273,0
|
|
20240625,171900,246860536,273,273,273,273,0
|
|
20240625,171800,246860536,273,273,273,273,0
|
|
20240625,171700,246860536,273,273,273,273,0
|
|
20240625,171600,246860536,273,273,273,273,0
|
|
20240625,171500,246860536,273,273,273,273,0
|
|
20240625,171400,246860536,273,273,273,273,0
|
|
20240625,171300,246860536,273,273,273,273,0
|
|
20240625,171200,246860536,273,273,273,273,0
|
|
20240625,171100,246860536,273,273,273,273,0
|
|
20240625,171000,246860536,273,273,273,273,0
|
|
20240625,170900,246860536,273,273,273,273,0
|
|
20240625,170800,246860536,273,273,273,273,0
|
|
20240625,170700,246860536,273,273,273,273,0
|
|
20240625,170600,246860536,273,273,273,273,0
|
|
20240625,170500,246860536,273,273,273,273,0
|
|
20240625,170400,246860536,273,273,273,273,0
|
|
20240625,170300,246860536,273,273,273,273,0
|
|
20240625,170200,246860536,273,273,273,273,0
|
|
20240625,170100,246860536,273,273,273,273,0
|
|
20240625,170000,246860536,273,273,273,273,0
|
|
20240625,165900,246860536,273,273,273,273,0
|
|
20240625,165800,246860536,273,273,273,273,0
|
|
20240625,165700,246860536,273,273,273,273,0
|
|
20240625,165600,246860536,273,273,273,273,0
|
|
20240625,165500,246860536,273,273,273,273,0
|
|
20240625,165400,246860536,273,273,273,273,0
|
|
20240625,165300,246860536,273,273,273,273,5290
|
|
20240625,165200,246860536,273,273,273,273,0
|
|
20240625,165100,246860536,273,273,273,273,0
|
|
20240625,165000,246860536,273,273,273,273,0
|
|
20240625,164900,246860536,273,273,273,273,0
|
|
20240625,164800,246860536,273,273,273,273,0
|
|
20240625,164700,246860536,273,273,273,273,0
|
|
20240625,164600,246860536,273,273,273,273,0
|
|
20240625,164500,246860536,273,273,273,273,0
|
|
20240625,164400,246860536,273,273,273,273,0
|
|
20240625,164300,246860536,273,273,273,273,0
|
|
20240625,164200,246860536,273,273,273,273,0
|
|
20240625,164100,246860536,273,273,273,273,0
|
|
20240625,164000,246860536,273,273,273,273,0
|
|
20240625,163900,246860536,273,273,273,273,0
|
|
20240625,163800,246860536,273,273,273,273,0
|
|
20240625,163700,246860536,273,273,273,273,0
|
|
20240625,163600,246860536,273,273,273,273,0
|
|
20240625,163500,246860536,273,273,273,273,0
|
|
20240625,163400,246860536,273,273,273,273,0
|
|
20240625,163300,246860536,273,273,273,273,0
|
|
20240625,163200,246860536,273,273,273,273,0
|
|
20240625,163100,246860536,273,273,273,273,0
|
|
20240625,163000,246860536,273,273,273,273,0
|
|
20240625,162900,246860536,273,273,273,273,0
|
|
20240625,162800,246860536,273,273,273,273,0
|
|
20240625,162700,246860536,273,273,273,273,0
|
|
20240625,162600,246860536,273,273,273,273,0
|
|
20240625,162500,246860536,273,273,273,273,0
|
|
20240625,162400,246860536,273,273,273,273,0
|
|
20240625,162300,246860536,273,273,273,273,5290
|
|
20240625,162200,246860536,273,273,273,273,0
|
|
20240625,162100,246860536,273,273,273,273,0
|
|
20240625,162000,246860536,273,273,273,273,0
|
|
20240625,161900,246860536,273,273,273,273,0
|
|
20240625,161800,246860536,273,273,273,273,0
|
|
20240625,161700,246860536,273,273,273,273,0
|
|
20240625,161600,246860536,273,273,273,273,0
|
|
20240625,161500,246860536,273,273,273,273,0
|
|
20240625,161400,246860536,273,273,273,273,0
|
|
20240625,161300,246860536,273,273,273,273,0
|
|
20240625,161200,246860536,273,273,273,273,0
|
|
20240625,161100,246860536,273,273,273,273,0
|
|
20240625,161000,246860536,273,273,273,273,0
|
|
20240625,160900,246860536,273,273,273,273,0
|
|
20240625,160800,246860536,273,273,273,273,0
|
|
20240625,160700,246860536,273,273,273,273,0
|
|
20240625,160600,246860536,273,273,273,273,0
|
|
20240625,160500,246860536,273,273,273,273,0
|
|
20240625,160400,246860536,273,273,273,273,0
|
|
20240625,160300,246860536,273,273,273,273,0
|
|
20240625,160200,246860536,273,273,273,273,0
|
|
20240625,160100,246860536,273,273,273,273,0
|
|
20240625,160000,246860536,273,273,273,273,0
|
|
20240625,155900,246860536,273,273,273,273,0
|
|
20240625,155800,246860536,273,273,273,273,0
|
|
20240625,155700,246860536,273,273,273,273,0
|
|
20240625,155600,246860536,273,273,273,273,0
|
|
20240625,155500,246860536,273,273,273,273,0
|
|
20240625,155400,246860536,273,273,273,273,0
|
|
20240625,155300,246860536,273,273,273,273,5290
|
|
20240625,155200,246860536,273,273,273,273,0
|
|
20240625,155100,246860536,273,273,273,273,0
|
|
20240625,155000,246860536,273,273,273,273,0
|
|
20240625,154900,246860536,273,273,273,273,0
|
|
20240625,154800,246860536,273,273,273,273,0
|
|
20240625,154700,246860536,273,273,273,273,0
|
|
20240625,154600,246860536,273,273,273,273,0
|
|
20240625,154500,246860536,273,273,273,273,0
|
|
20240625,154400,246860536,273,273,273,273,0
|
|
20240625,154300,246860536,273,273,273,273,0
|
|
20240625,154200,246860536,273,273,273,273,0
|
|
20240625,154100,246860536,273,273,273,273,0
|
|
20240625,154000,246860536,273,273,273,273,0
|
|
20240625,153900,246860536,273,273,273,273,0
|
|
20240625,153800,246860536,273,273,273,273,0
|
|
20240625,153700,246860536,273,273,273,273,0
|
|
20240625,153600,246860536,273,273,273,273,0
|
|
20240625,153500,246860536,273,273,273,273,0
|
|
20240625,153400,246860536,273,273,273,273,0
|
|
20240625,153300,246860536,273,273,273,273,0
|
|
20240625,153200,246860536,273,273,273,273,0
|
|
20240625,153100,246860536,273,273,273,273,0
|
|
20240625,153000,246860536,273,273,273,273,5290
|
|
20240625,152900,245416366,274,274,274,274,0
|
|
20240625,152800,245416366,274,274,274,274,0
|
|
20240625,152700,245416366,274,274,274,274,0
|
|
20240625,152600,245416366,274,274,274,274,0
|
|
20240625,152500,245416366,274,274,274,274,0
|
|
20240625,152400,245416366,274,274,274,274,0
|
|
20240625,152300,245416366,274,274,274,274,0
|
|
20240625,152200,245416366,274,274,274,274,0
|
|
20240625,152100,245416366,274,274,274,274,0
|
|
20240625,152000,245416366,274,274,274,274,0
|
|
20240625,151900,245416366,274,274,274,274,106
|
|
20240625,151800,245387322,274,274,274,273,1217
|
|
20240625,151700,245054081,274,274,275,274,1027
|
|
20240625,151600,244772682,273,275,275,273,102
|
|
20240625,151500,244744634,274,274,274,274,7000
|
|
20240625,151400,242826634,274,274,274,274,446
|
|
20240625,151300,242704430,275,274,275,274,179
|
|
20240625,151200,242655372,275,275,275,275,1
|
|
20240625,151100,242655097,274,274,274,274,2000
|
|
20240625,151000,242107097,275,275,275,275,198
|
|
20240625,150900,242052647,275,275,275,275,571
|
|
20240625,150800,241895622,274,274,274,274,0
|
|
20240625,150700,241895622,274,275,275,274,17
|
|
20240625,150600,241890949,274,275,275,274,2481
|
|
20240625,150500,241211125,275,274,275,274,120
|
|
20240625,150400,241178225,276,276,276,276,200
|
|
20240625,150300,241123025,276,276,276,276,233
|
|
20240625,150200,241058717,276,274,276,273,20005
|
|
20240625,150100,235591745,274,274,274,274,10
|
|
20240625,150000,235589005,274,274,274,274,1800
|
|
20240625,145900,235095805,274,274,274,274,5172
|
|
20240625,145800,233678677,276,276,276,276,1
|
|
20240625,145700,233678401,274,274,276,274,34
|
|
20240625,145600,233669079,277,276,277,274,52012
|
|
20240625,145500,219386458,277,277,277,277,2
|
|
20240625,145400,219385904,275,275,275,275,0
|
|
20240625,145300,219385904,275,275,275,275,0
|
|
20240625,145200,219385904,275,277,277,275,601
|
|
20240625,145100,219220443,277,277,277,277,500
|
|
20240625,145000,219081943,277,277,277,277,14
|
|
20240625,144900,219078065,277,277,277,277,21
|
|
20240625,144800,219072248,277,277,277,277,2
|
|
20240625,144700,219071694,277,276,277,276,25
|
|
20240625,144600,219064789,277,277,277,277,0
|
|
20240625,144500,219064789,277,277,277,277,0
|
|
20240625,144400,219064789,277,277,277,277,0
|
|
20240625,144300,219064789,277,277,277,277,0
|
|
20240625,144200,219064789,277,277,277,277,10
|
|
20240625,144100,219062019,277,277,277,277,0
|
|
20240625,144000,219062019,277,277,277,277,0
|
|
20240625,143900,219062019,277,275,277,275,435
|
|
20240625,143800,218942384,275,275,275,275,0
|
|
20240625,143700,218942384,275,276,276,275,1501
|
|
20240625,143600,218529108,277,276,277,276,12129
|
|
20240625,143500,215181360,276,276,276,276,0
|
|
20240625,143400,215181360,276,276,276,276,0
|
|
20240625,143300,215181360,276,276,276,276,550
|
|
20240625,143200,215029560,276,276,276,276,45
|
|
20240625,143100,215017140,276,276,276,276,3266
|
|
20240625,143000,214115724,276,276,276,276,28
|
|
20240625,142900,214107996,276,276,276,276,100
|
|
20240625,142800,214080396,275,275,275,275,0
|
|
20240625,142700,214080396,275,275,275,275,300
|
|
20240625,142600,213997896,276,276,276,276,0
|
|
20240625,142500,213997896,276,276,276,276,0
|
|
20240625,142400,213997896,276,276,276,276,0
|
|
20240625,142300,213997896,276,276,276,276,18
|
|
20240625,142200,213992928,275,275,275,275,3623
|
|
20240625,142100,212996603,275,276,276,275,91
|
|
20240625,142000,212971488,276,276,276,276,1
|
|
20240625,141900,212971212,276,276,276,276,0
|
|
20240625,141800,212971212,276,276,276,276,0
|
|
20240625,141700,212971212,276,276,276,276,8
|
|
20240625,141600,212969004,275,276,276,275,92
|
|
20240625,141500,212943618,276,276,276,276,0
|
|
20240625,141400,212943618,276,276,276,275,556
|
|
20240625,141300,212790163,275,275,275,275,0
|
|
20240625,141200,212790163,275,275,275,275,1720
|
|
20240625,141100,212317163,276,276,276,276,1000
|
|
20240625,141000,212041163,275,275,275,275,0
|
|
20240625,140900,212041163,275,275,275,275,0
|
|
20240625,140800,212041163,275,275,275,275,6226
|
|
20240625,140700,210329013,275,275,275,275,0
|
|
20240625,140600,210329013,275,275,275,275,1
|
|
20240625,140500,210328738,276,276,276,276,0
|
|
20240625,140400,210328738,276,276,276,276,2
|
|
20240625,140300,210328186,276,276,276,276,12
|
|
20240625,140200,210324874,275,275,275,275,686
|
|
20240625,140100,210136224,276,276,276,276,0
|
|
20240625,140000,210136224,276,276,276,276,43
|
|
20240625,135900,210124356,276,276,276,276,3000
|
|
20240625,135800,209296356,276,276,276,276,0
|
|
20240625,135700,209296356,276,276,276,276,100
|
|
20240625,135600,209268756,276,276,276,276,2700
|
|
20240625,135500,208523556,276,276,276,276,1
|
|
20240625,135400,208523280,275,275,275,275,0
|
|
20240625,135300,208523280,275,275,275,275,0
|
|
20240625,135200,208523280,275,275,275,275,1
|
|
20240625,135100,208523005,275,275,275,275,201
|
|
20240625,135000,208467730,276,276,276,276,250
|
|
20240625,134900,208398730,276,276,276,276,400
|
|
20240625,134800,208288330,276,276,276,276,282
|
|
20240625,134700,208210498,276,276,276,276,0
|
|
20240625,134600,208210498,276,276,276,276,206
|
|
20240625,134500,208153642,276,276,276,276,300
|
|
20240625,134400,208070842,276,276,276,276,0
|
|
20240625,134300,208070842,276,276,276,276,0
|
|
20240625,134200,208070842,276,276,276,276,1
|
|
20240625,134100,208070566,275,275,275,275,0
|
|
20240625,134000,208070566,275,275,275,275,0
|
|
20240625,133900,208070566,275,275,275,275,1
|
|
20240625,133800,208070291,275,275,275,275,0
|
|
20240625,133700,208070291,275,275,275,275,0
|
|
20240625,133600,208070291,275,275,275,275,0
|
|
20240625,133500,208070291,275,275,275,275,4948
|
|
20240625,133400,206709591,275,275,275,275,0
|
|
20240625,133300,206709591,275,275,275,275,2003
|
|
20240625,133200,206158766,276,276,276,276,250
|
|
20240625,133100,206089766,276,276,276,276,0
|
|
20240625,133000,206089766,276,276,276,276,52
|
|
20240625,132900,206075414,276,276,276,276,70
|
|
20240625,132800,206056094,276,276,276,276,0
|
|
20240625,132700,206056094,276,276,276,276,191
|
|
20240625,132600,206003378,276,276,276,276,95
|
|
20240625,132500,205977158,276,276,276,276,2
|
|
20240625,132400,205976606,276,276,276,276,172
|
|
20240625,132300,205929134,276,276,276,276,0
|
|
20240625,132200,205929134,276,276,276,276,0
|
|
20240625,132100,205929134,276,276,276,276,0
|
|
20240625,132000,205929134,276,276,276,276,0
|
|
20240625,131900,205929134,276,276,276,276,0
|
|
20240625,131800,205929134,276,276,276,276,0
|
|
20240625,131700,205929134,276,276,276,276,10
|
|
20240625,131600,205926374,275,275,275,275,0
|
|
20240625,131500,205926374,275,275,275,275,0
|
|
20240625,131400,205926374,275,275,275,275,0
|
|
20240625,131300,205926374,275,275,275,275,0
|
|
20240625,131200,205926374,275,275,275,275,0
|
|
20240625,131100,205926374,275,275,275,275,0
|
|
20240625,131000,205926374,275,275,275,275,200
|
|
20240625,130900,205871374,275,275,275,275,0
|
|
20240625,130800,205871374,275,275,275,275,0
|
|
20240625,130700,205871374,275,275,275,275,0
|
|
20240625,130600,205871374,275,275,275,275,0
|
|
20240625,130500,205871374,275,275,275,275,1694
|
|
20240625,130400,205405524,276,276,276,276,0
|
|
20240625,130300,205405524,276,276,276,276,0
|
|
20240625,130200,205405524,276,276,276,276,4
|
|
20240625,130100,205404420,276,276,276,276,1282
|
|
20240625,130000,205050588,276,276,276,276,0
|
|
20240625,125900,205050588,276,276,276,276,300
|
|
20240625,125800,204967788,276,276,276,276,280
|
|
20240625,125700,204890508,276,276,276,276,0
|
|
20240625,125600,204890508,276,276,276,276,1
|
|
20240625,125500,204890232,274,275,275,274,2
|
|
20240625,125400,204889683,276,276,276,276,3300
|
|
20240625,125300,203978883,275,275,275,275,5050
|
|
20240625,125200,202590133,275,275,275,275,0
|
|
20240625,125100,202590133,275,275,275,275,0
|
|
20240625,125000,202590133,275,275,275,275,50
|
|
20240625,124900,202576383,275,275,275,275,80
|
|
20240625,124800,202554383,276,275,276,275,15000
|
|
20240625,124700,198418808,274,274,274,274,15000
|
|
20240625,124600,194308808,274,275,275,274,4050
|
|
20240625,124500,193198604,276,276,276,276,15
|
|
20240625,124400,193194464,276,276,276,276,1000
|
|
20240625,124300,192918464,276,276,276,276,1
|
|
20240625,124200,192918188,275,275,275,275,0
|
|
20240625,124100,192918188,275,275,275,275,0
|
|
20240625,124000,192918188,275,275,275,274,6575
|
|
20240625,123900,191110563,275,275,275,275,275
|
|
20240625,123800,191034938,274,274,274,274,1
|
|
20240625,123700,191034664,274,274,274,274,1
|
|
20240625,123600,191034390,274,275,275,274,5000
|
|
20240625,123500,189662397,275,275,275,275,105
|
|
20240625,123400,189633522,276,276,276,276,0
|
|
20240625,123300,189633522,276,276,276,276,1
|
|
20240625,123200,189633246,275,275,275,275,0
|
|
20240625,123100,189633246,275,275,275,275,0
|
|
20240625,123000,189633246,275,275,275,275,0
|
|
20240625,122900,189633246,275,275,275,275,2
|
|
20240625,122800,189632696,275,276,276,275,282
|
|
20240625,122700,189554946,276,276,276,276,0
|
|
20240625,122600,189554946,276,275,276,274,4
|
|
20240625,122500,189553846,275,274,275,274,5261
|
|
20240625,122400,188107072,274,275,275,274,10002
|
|
20240625,122300,185362893,275,275,275,275,1
|
|
20240625,122200,185362618,276,276,276,276,600
|
|
20240625,122100,185197018,276,276,276,276,2239
|
|
20240625,122000,184579054,276,276,276,276,17640
|
|
20240625,121900,179710414,276,276,276,276,64
|
|
20240625,121800,179692750,276,276,276,276,12
|
|
20240625,121700,179689438,276,276,276,275,137
|
|
20240625,121600,179651660,276,276,276,276,277
|
|
20240625,121500,179575208,276,276,276,276,12
|
|
20240625,121400,179571896,275,275,275,275,11
|
|
20240625,121300,179568871,276,276,276,276,138
|
|
20240625,121200,179530783,276,276,276,276,1
|
|
20240625,121100,179530507,276,276,276,276,0
|
|
20240625,121000,179530507,276,275,276,275,11
|
|
20240625,120900,179527472,276,276,276,276,0
|
|
20240625,120800,179527472,276,276,276,276,3
|
|
20240625,120700,179526644,275,275,275,275,0
|
|
20240625,120600,179526644,275,275,275,275,224
|
|
20240625,120500,179465044,275,275,275,275,1776
|
|
20240625,120400,178976644,275,275,275,275,1000
|
|
20240625,120300,178701644,276,276,276,276,0
|
|
20240625,120200,178701644,276,275,276,275,2304
|
|
20240625,120100,178068040,275,275,275,275,790
|
|
20240625,120000,177850790,276,276,276,276,0
|
|
20240625,115900,177850790,276,276,276,276,6
|
|
20240625,115800,177849134,275,275,275,275,4168
|
|
20240625,115700,176702934,275,275,275,275,96
|
|
20240625,115600,176676534,276,276,276,276,41
|
|
20240625,115500,176665218,275,275,275,275,2646
|
|
20240625,115400,175937568,275,275,275,274,12040
|
|
20240625,115300,172635473,276,276,276,276,500
|
|
20240625,115200,172497473,276,276,276,276,3
|
|
20240625,115100,172496645,276,276,276,276,10
|
|
20240625,115000,172493885,276,276,276,276,1
|
|
20240625,114900,172493609,276,276,276,275,71
|
|
20240625,114800,172474062,276,276,276,276,42
|
|
20240625,114700,172462470,276,276,276,276,2
|
|
20240625,114600,172461918,275,275,275,275,5
|
|
20240625,114500,172460543,276,275,276,275,13
|
|
20240625,114400,172456967,276,276,276,275,241
|
|
20240625,114300,172390558,276,275,276,275,428
|
|
20240625,114200,172272681,275,276,276,275,19
|
|
20240625,114100,172267438,276,276,276,276,1572
|
|
20240625,114000,171833566,276,276,276,276,66
|
|
20240625,113900,171815350,276,276,276,276,0
|
|
20240625,113800,171815350,276,276,276,276,1
|
|
20240625,113700,171815074,275,275,275,275,0
|
|
20240625,113600,171815074,275,275,275,275,5
|
|
20240625,113500,171813699,276,276,276,276,0
|
|
20240625,113400,171813699,276,276,276,276,0
|
|
20240625,113300,171813699,276,275,276,275,42
|
|
20240625,113200,171802147,275,275,275,275,37
|
|
20240625,113100,171791972,275,275,275,275,0
|
|
20240625,113000,171791972,275,276,276,275,7740
|
|
20240625,112900,169661332,276,276,276,276,6
|
|
20240625,112800,169659676,276,276,276,276,0
|
|
20240625,112700,169659676,276,276,276,276,2
|
|
20240625,112600,169659124,276,276,276,276,7507
|
|
20240625,112500,167587192,276,276,276,276,180
|
|
20240625,112400,167537512,276,276,276,276,13
|
|
20240625,112300,167533924,276,276,276,276,1118
|
|
20240625,112200,167225356,276,276,276,276,69
|
|
20240625,112100,167206312,276,276,276,276,0
|
|
20240625,112000,167206312,276,276,276,276,50
|
|
20240625,111900,167192512,276,275,276,275,431
|
|
20240625,111800,167073887,275,275,275,275,69
|
|
20240625,111700,167054912,275,275,275,275,5700
|
|
20240625,111600,165487412,276,276,276,276,26
|
|
20240625,111500,165480236,276,276,276,276,0
|
|
20240625,111400,165480236,276,276,276,276,1080
|
|
20240625,111300,165182156,276,276,276,275,1726
|
|
20240625,111200,164705970,276,276,276,276,2000
|
|
20240625,111100,164153970,275,275,275,275,0
|
|
20240625,111000,164153970,275,275,275,275,0
|
|
20240625,110900,164153970,275,275,275,275,0
|
|
20240625,110800,164153970,275,275,275,275,100
|
|
20240625,110700,164126470,275,275,275,275,0
|
|
20240625,110600,164126470,275,275,275,275,16132
|
|
20240625,110500,159690170,276,275,276,275,13
|
|
20240625,110400,159686584,275,275,276,275,7
|
|
20240625,110300,159684657,275,276,276,275,10
|
|
20240625,110200,159681903,275,275,275,275,0
|
|
20240625,110100,159681903,275,276,276,275,24
|
|
20240625,110000,159675283,276,276,276,276,17
|
|
20240625,105900,159670591,275,275,275,275,0
|
|
20240625,105800,159670591,275,275,275,275,10
|
|
20240625,105700,159667841,275,275,275,275,3005
|
|
20240625,105600,158841466,275,275,275,275,14
|
|
20240625,105500,158837616,276,276,276,276,3300
|
|
20240625,105400,157926816,276,276,276,276,200
|
|
20240625,105300,157871616,276,276,276,276,10000
|
|
20240625,105200,155111616,275,275,275,275,0
|
|
20240625,105100,155111616,275,275,275,275,0
|
|
20240625,105000,155111616,275,276,276,275,349
|
|
20240625,104900,155015622,276,276,276,276,19
|
|
20240625,104800,155010378,276,276,276,276,53
|
|
20240625,104700,154995750,276,276,276,276,0
|
|
20240625,104600,154995750,276,276,276,276,1
|
|
20240625,104500,154995474,276,275,276,275,22671
|
|
20240625,104400,148759949,275,275,275,275,20000
|
|
20240625,104300,143259949,275,275,275,275,74
|
|
20240625,104200,143239599,275,276,276,275,18372
|
|
20240625,104100,138186985,276,277,277,276,24
|
|
20240625,104000,138180355,276,276,276,276,0
|
|
20240625,103900,138180355,276,276,276,276,6
|
|
20240625,103800,138178699,277,276,277,276,4863
|
|
20240625,103700,136835658,276,276,276,275,3762
|
|
20240625,103600,135797355,275,276,276,275,5155
|
|
20240625,103500,134376325,276,276,276,276,18
|
|
20240625,103400,134371357,277,277,277,277,203
|
|
20240625,103300,134315126,278,278,278,278,0
|
|
20240625,103200,134315126,278,277,278,277,4
|
|
20240625,103100,134314017,277,279,279,277,801
|
|
20240625,103000,134092038,279,279,279,279,1
|
|
20240625,102900,134091759,280,277,280,277,16131
|
|
20240625,102800,129595540,276,276,276,276,211
|
|
20240625,102700,129537304,276,277,277,276,50
|
|
20240625,102600,129523488,277,277,277,277,10
|
|
20240625,102500,129520718,276,276,276,276,2000
|
|
20240625,102400,128968718,277,277,277,277,0
|
|
20240625,102300,128968718,277,277,277,277,0
|
|
20240625,102200,128968718,277,277,277,277,10000
|
|
20240625,102100,126198718,277,276,277,275,4445
|
|
20240625,102000,124971995,275,275,275,275,545
|
|
20240625,101900,124822120,275,275,275,275,4484
|
|
20240625,101800,123589020,275,275,275,275,80
|
|
20240625,101700,123567020,274,275,275,274,327
|
|
20240625,101600,123477232,275,275,275,275,0
|
|
20240625,101500,123477232,275,275,275,275,5
|
|
20240625,101400,123475857,275,275,275,275,7
|
|
20240625,101300,123473932,274,276,276,274,1475
|
|
20240625,101200,123068943,276,276,276,276,62
|
|
20240625,101100,123051831,277,276,277,275,3013
|
|
20240625,101000,122223241,276,276,276,276,100
|
|
20240625,100900,122195641,275,277,277,275,411
|
|
20240625,100800,122082576,277,277,277,277,60
|
|
20240625,100700,122065956,277,277,277,277,200
|
|
20240625,100600,122010556,277,277,277,277,29
|
|
20240625,100500,122002523,277,277,277,277,1
|
|
20240625,100400,122002246,275,277,277,275,8703
|
|
20240625,100300,119600210,275,276,276,275,9035
|
|
20240625,100200,117106584,276,276,276,276,237
|
|
20240625,100100,117041172,276,276,276,276,22
|
|
20240625,100000,117035100,276,276,276,276,7
|
|
20240625,095900,117033168,276,276,276,275,1295
|
|
20240625,095800,116675754,275,275,275,275,3555
|
|
20240625,095700,115698129,275,276,276,275,935
|
|
20240625,095600,115440079,276,276,276,276,86
|
|
20240625,095500,115416343,276,277,277,275,12
|
|
20240625,095400,115413035,275,275,275,275,696
|
|
20240625,095300,115221635,276,277,277,276,2855
|
|
20240625,095200,114433452,277,277,277,277,0
|
|
20240625,095100,114433452,277,277,277,277,7
|
|
20240625,095000,114431513,277,277,277,277,11
|
|
20240625,094900,114428466,277,277,277,277,0
|
|
20240625,094800,114428466,277,277,277,277,29
|
|
20240625,094700,114420433,277,277,277,277,6301
|
|
20240625,094600,112675056,277,277,277,277,0
|
|
20240625,094500,112675056,277,277,277,277,632
|
|
20240625,094400,112499992,277,274,277,274,46816
|
|
20240625,094300,99634800,273,273,273,273,22122
|
|
20240625,094200,93595494,272,275,275,272,9210
|
|
20240625,094100,91066639,275,276,276,271,172242
|
|
20240625,094000,44088730,276,276,276,276,1255
|
|
20240625,093900,43742350,276,276,276,276,144
|
|
20240625,093800,43702606,277,276,277,276,2842
|
|
20240625,093700,42918157,277,277,277,277,1
|
|
20240625,093600,42917880,277,277,277,277,4
|
|
20240625,093500,42916772,277,278,278,277,82
|
|
20240625,093400,42893978,278,276,278,276,9446
|
|
20240625,093300,40286880,276,277,277,276,50000
|
|
20240625,093200,26450190,277,278,278,277,3504
|
|
20240625,093100,25479578,278,279,279,278,17510
|
|
20240625,093000,20611793,279,279,279,278,392
|
|
20240625,092900,20502426,279,278,279,278,436
|
|
20240625,092800,20380818,278,279,279,278,14761
|
|
20240625,092700,16267978,279,279,279,279,1
|
|
20240625,092600,16267699,279,279,279,278,3942
|
|
20240625,092500,15171573,279,279,279,279,1209
|
|
20240625,092400,14834262,279,279,279,279,0
|
|
20240625,092300,14834262,279,279,279,279,0
|
|
20240625,092200,14834262,279,279,279,279,150
|
|
20240625,092100,14792412,279,279,279,279,6
|
|
20240625,092000,14790738,279,279,279,279,410
|
|
20240625,091900,14676348,279,279,279,279,30
|
|
20240625,091800,14667978,279,279,279,279,0
|
|
20240625,091700,14667978,279,279,279,279,0
|
|
20240625,091600,14667978,279,279,279,279,9
|
|
20240625,091500,14665467,280,279,280,279,104
|
|
20240625,091400,14636448,279,280,280,279,1002
|
|
20240625,091300,14356888,280,280,280,280,58
|
|
20240625,091200,14340648,280,280,280,280,170
|
|
20240625,091100,14293048,280,280,280,280,3827
|
|
20240625,091000,13221488,280,280,280,280,0
|
|
20240625,090900,13221488,280,280,280,280,410
|
|
20240625,090800,13106688,280,280,280,280,511
|
|
20240625,090700,12963608,278,280,280,278,4055
|
|
20240625,090600,11834206,280,279,280,279,1208
|
|
20240625,090500,11497168,278,278,278,278,102
|
|
20240625,090400,11468812,278,277,278,277,6919
|
|
20240625,090300,9547178,276,278,278,276,3013
|
|
20240625,090200,8713850,276,278,278,276,29257
|
|
20240625,090100,626145,278,278,278,278,905
|
|
20240625,090000,374555,278,279,279,278,1344
|