739 lines
32 KiB
CSV
739 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,211600,220631811,275,275,275,275,5395
|
|
20240625,211500,220631811,275,275,275,275,0
|
|
20240625,211400,220631811,275,275,275,275,0
|
|
20240625,211300,220631811,275,275,275,275,0
|
|
20240625,211200,220631811,275,275,275,275,0
|
|
20240625,211100,220631811,275,275,275,275,0
|
|
20240625,211000,220631811,275,275,275,275,0
|
|
20240625,210900,220631811,275,275,275,275,0
|
|
20240625,210800,220631811,275,275,275,275,0
|
|
20240625,210700,220631811,275,275,275,275,0
|
|
20240625,210600,220631811,275,275,275,275,0
|
|
20240625,210500,220631811,275,275,275,275,0
|
|
20240625,210400,220631811,275,275,275,275,0
|
|
20240625,210300,220631811,275,275,275,275,0
|
|
20240625,210200,220631811,275,275,275,275,0
|
|
20240625,210100,220631811,275,275,275,275,0
|
|
20240625,210000,220631811,275,275,275,275,0
|
|
20240625,205900,220631811,275,275,275,275,0
|
|
20240625,205800,220631811,275,275,275,275,0
|
|
20240625,205700,220631811,275,275,275,275,0
|
|
20240625,205600,220631811,275,275,275,275,0
|
|
20240625,205500,220631811,275,275,275,275,0
|
|
20240625,205400,220631811,275,275,275,275,0
|
|
20240625,205300,220631811,275,275,275,275,0
|
|
20240625,205200,220631811,275,275,275,275,0
|
|
20240625,205100,220631811,275,275,275,275,0
|
|
20240625,205000,220631811,275,275,275,275,0
|
|
20240625,204900,220631811,275,275,275,275,0
|
|
20240625,204800,220631811,275,275,275,275,0
|
|
20240625,204700,220631811,275,275,275,275,0
|
|
20240625,204600,220631811,275,275,275,275,5395
|
|
20240625,204500,220631811,275,275,275,275,0
|
|
20240625,204400,220631811,275,275,275,275,0
|
|
20240625,204300,220631811,275,275,275,275,0
|
|
20240625,204200,220631811,275,275,275,275,0
|
|
20240625,204100,220631811,275,275,275,275,0
|
|
20240625,204000,220631811,275,275,275,275,0
|
|
20240625,203900,220631811,275,275,275,275,0
|
|
20240625,203800,220631811,275,275,275,275,0
|
|
20240625,203700,220631811,275,275,275,275,0
|
|
20240625,203600,220631811,275,275,275,275,0
|
|
20240625,203500,220631811,275,275,275,275,0
|
|
20240625,203400,220631811,275,275,275,275,0
|
|
20240625,203300,220631811,275,275,275,275,0
|
|
20240625,203200,220631811,275,275,275,275,0
|
|
20240625,203100,220631811,275,275,275,275,0
|
|
20240625,203000,220631811,275,275,275,275,0
|
|
20240625,202900,220631811,275,275,275,275,0
|
|
20240625,202800,220631811,275,275,275,275,0
|
|
20240625,202700,220631811,275,275,275,275,0
|
|
20240625,202600,220631811,275,275,275,275,0
|
|
20240625,202500,220631811,275,275,275,275,0
|
|
20240625,202400,220631811,275,275,275,275,0
|
|
20240625,202300,220631811,275,275,275,275,0
|
|
20240625,202200,220631811,275,275,275,275,0
|
|
20240625,202100,220631811,275,275,275,275,0
|
|
20240625,202000,220631811,275,275,275,275,0
|
|
20240625,201900,220631811,275,275,275,275,0
|
|
20240625,201800,220631811,275,275,275,275,0
|
|
20240625,201700,220631811,275,275,275,275,0
|
|
20240625,201600,220631811,275,275,275,275,5395
|
|
20240625,201500,220631811,275,275,275,275,0
|
|
20240625,201400,220631811,275,275,275,275,0
|
|
20240625,201300,220631811,275,275,275,275,0
|
|
20240625,201200,220631811,275,275,275,275,0
|
|
20240625,201100,220631811,275,275,275,275,0
|
|
20240625,201000,220631811,275,275,275,275,0
|
|
20240625,200900,220631811,275,275,275,275,0
|
|
20240625,200800,220631811,275,275,275,275,0
|
|
20240625,200700,220631811,275,275,275,275,0
|
|
20240625,200600,220631811,275,275,275,275,0
|
|
20240625,200500,220631811,275,275,275,275,0
|
|
20240625,200400,220631811,275,275,275,275,0
|
|
20240625,200300,220631811,275,275,275,275,0
|
|
20240625,200200,220631811,275,275,275,275,0
|
|
20240625,200100,220631811,275,275,275,275,0
|
|
20240625,200000,220631811,275,275,275,275,0
|
|
20240625,195900,220631811,275,275,275,275,0
|
|
20240625,195800,220631811,275,275,275,275,0
|
|
20240625,195700,220631811,275,275,275,275,0
|
|
20240625,195600,220631811,275,275,275,275,0
|
|
20240625,195500,220631811,275,275,275,275,0
|
|
20240625,195400,220631811,275,275,275,275,0
|
|
20240625,195300,220631811,275,275,275,275,0
|
|
20240625,195200,220631811,275,275,275,275,0
|
|
20240625,195100,220631811,275,275,275,275,0
|
|
20240625,195000,220631811,275,275,275,275,0
|
|
20240625,194900,220631811,275,275,275,275,0
|
|
20240625,194800,220631811,275,275,275,275,0
|
|
20240625,194700,220631811,275,275,275,275,0
|
|
20240625,194600,220631811,275,275,275,275,5395
|
|
20240625,194500,220631811,275,275,275,275,0
|
|
20240625,194400,220631811,275,275,275,275,0
|
|
20240625,194300,220631811,275,275,275,275,0
|
|
20240625,194200,220631811,275,275,275,275,0
|
|
20240625,194100,220631811,275,275,275,275,0
|
|
20240625,194000,220631811,275,275,275,275,0
|
|
20240625,193900,220631811,275,275,275,275,0
|
|
20240625,193800,220631811,275,275,275,275,0
|
|
20240625,193700,220631811,275,275,275,275,0
|
|
20240625,193600,220631811,275,275,275,275,0
|
|
20240625,193500,220631811,275,275,275,275,0
|
|
20240625,193400,220631811,275,275,275,275,0
|
|
20240625,193300,220631811,275,275,275,275,0
|
|
20240625,193200,220631811,275,275,275,275,0
|
|
20240625,193100,220631811,275,275,275,275,0
|
|
20240625,193000,220631811,275,275,275,275,0
|
|
20240625,192900,220631811,275,275,275,275,0
|
|
20240625,192800,220631811,275,275,275,275,0
|
|
20240625,192700,220631811,275,275,275,275,0
|
|
20240625,192600,220631811,275,275,275,275,0
|
|
20240625,192500,220631811,275,275,275,275,0
|
|
20240625,192400,220631811,275,275,275,275,0
|
|
20240625,192300,220631811,275,275,275,275,0
|
|
20240625,192200,220631811,275,275,275,275,0
|
|
20240625,192100,220631811,275,275,275,275,0
|
|
20240625,192000,220631811,275,275,275,275,0
|
|
20240625,191900,220631811,275,275,275,275,0
|
|
20240625,191800,220631811,275,275,275,275,0
|
|
20240625,191700,220631811,275,275,275,275,0
|
|
20240625,191600,220631811,275,275,275,275,5395
|
|
20240625,191500,220631811,275,275,275,275,0
|
|
20240625,191400,220631811,275,275,275,275,0
|
|
20240625,191300,220631811,275,275,275,275,0
|
|
20240625,191200,220631811,275,275,275,275,0
|
|
20240625,191100,220631811,275,275,275,275,0
|
|
20240625,191000,220631811,275,275,275,275,0
|
|
20240625,190900,220631811,275,275,275,275,0
|
|
20240625,190800,220631811,275,275,275,275,0
|
|
20240625,190700,220631811,275,275,275,275,0
|
|
20240625,190600,220631811,275,275,275,275,0
|
|
20240625,190500,220631811,275,275,275,275,0
|
|
20240625,190400,220631811,275,275,275,275,0
|
|
20240625,190300,220631811,275,275,275,275,0
|
|
20240625,190200,220631811,275,275,275,275,0
|
|
20240625,190100,220631811,275,275,275,275,0
|
|
20240625,190000,220631811,275,275,275,275,0
|
|
20240625,185900,220631811,275,275,275,275,0
|
|
20240625,185800,220631811,275,275,275,275,0
|
|
20240625,185700,220631811,275,275,275,275,0
|
|
20240625,185600,220631811,275,275,275,275,0
|
|
20240625,185500,220631811,275,275,275,275,0
|
|
20240625,185400,220631811,275,275,275,275,0
|
|
20240625,185300,220631811,275,275,275,275,0
|
|
20240625,185200,220631811,275,275,275,275,0
|
|
20240625,185100,220631811,275,275,275,275,0
|
|
20240625,185000,220631811,275,275,275,275,0
|
|
20240625,184900,220631811,275,275,275,275,0
|
|
20240625,184800,220631811,275,275,275,275,0
|
|
20240625,184700,220631811,275,275,275,275,0
|
|
20240625,184600,220631811,275,275,275,275,5395
|
|
20240625,184500,220631811,275,275,275,275,0
|
|
20240625,184400,220631811,275,275,275,275,0
|
|
20240625,184300,220631811,275,275,275,275,0
|
|
20240625,184200,220631811,275,275,275,275,0
|
|
20240625,184100,220631811,275,275,275,275,0
|
|
20240625,184000,220631811,275,275,275,275,0
|
|
20240625,183900,220631811,275,275,275,275,0
|
|
20240625,183800,220631811,275,275,275,275,0
|
|
20240625,183700,220631811,275,275,275,275,0
|
|
20240625,183600,220631811,275,275,275,275,0
|
|
20240625,183500,220631811,275,275,275,275,0
|
|
20240625,183400,220631811,275,275,275,275,0
|
|
20240625,183300,220631811,275,275,275,275,0
|
|
20240625,183200,220631811,275,275,275,275,0
|
|
20240625,183100,220631811,275,275,275,275,0
|
|
20240625,183000,220631811,275,275,275,275,0
|
|
20240625,182900,220631811,275,275,275,275,0
|
|
20240625,182800,220631811,275,275,275,275,0
|
|
20240625,182700,220631811,275,275,275,275,0
|
|
20240625,182600,220631811,275,275,275,275,0
|
|
20240625,182500,220631811,275,275,275,275,0
|
|
20240625,182400,220631811,275,275,275,275,0
|
|
20240625,182300,220631811,275,275,275,275,0
|
|
20240625,182200,220631811,275,275,275,275,0
|
|
20240625,182100,220631811,275,275,275,275,0
|
|
20240625,182000,220631811,275,275,275,275,0
|
|
20240625,181900,220631811,275,275,275,275,0
|
|
20240625,181800,220631811,275,275,275,275,0
|
|
20240625,181700,220631811,275,275,275,275,0
|
|
20240625,181600,220631811,275,275,275,275,5395
|
|
20240625,181500,220631811,275,275,275,275,0
|
|
20240625,181400,220631811,275,275,275,275,0
|
|
20240625,181300,220631811,275,275,275,275,0
|
|
20240625,181200,220631811,275,275,275,275,0
|
|
20240625,181100,220631811,275,275,275,275,0
|
|
20240625,181000,220631811,275,275,275,275,0
|
|
20240625,180900,220631811,275,275,275,275,0
|
|
20240625,180800,220631811,275,275,275,275,0
|
|
20240625,180700,220631811,275,275,275,275,0
|
|
20240625,180600,220631811,275,275,275,275,0
|
|
20240625,180500,220631811,275,275,275,275,0
|
|
20240625,180400,220631811,275,275,275,275,0
|
|
20240625,180300,220631811,275,275,275,275,0
|
|
20240625,180200,220631811,275,275,275,275,0
|
|
20240625,180100,220631811,275,275,275,275,0
|
|
20240625,180000,220631811,275,275,275,275,0
|
|
20240625,175900,220631811,275,275,275,275,0
|
|
20240625,175800,220631811,275,275,275,275,0
|
|
20240625,175700,220631811,275,275,275,275,0
|
|
20240625,175600,220631811,275,275,275,275,0
|
|
20240625,175500,220631811,275,275,275,275,0
|
|
20240625,175400,220631811,275,275,275,275,0
|
|
20240625,175300,220631811,275,275,275,275,0
|
|
20240625,175200,220631811,275,275,275,275,0
|
|
20240625,175100,220631811,275,275,275,275,0
|
|
20240625,175000,220631811,275,275,275,275,0
|
|
20240625,174900,220631811,275,275,275,275,0
|
|
20240625,174800,220631811,275,275,275,275,0
|
|
20240625,174700,220631811,275,275,275,275,0
|
|
20240625,174600,220631811,275,275,275,275,5395
|
|
20240625,174500,220631811,275,275,275,275,0
|
|
20240625,174400,220631811,275,275,275,275,0
|
|
20240625,174300,220631811,275,275,275,275,0
|
|
20240625,174200,220631811,275,275,275,275,0
|
|
20240625,174100,220631811,275,275,275,275,0
|
|
20240625,174000,220631811,275,275,275,275,0
|
|
20240625,173900,220631811,275,275,275,275,0
|
|
20240625,173800,220631811,275,275,275,275,0
|
|
20240625,173700,220631811,275,275,275,275,0
|
|
20240625,173600,220631811,275,275,275,275,0
|
|
20240625,173500,220631811,275,275,275,275,0
|
|
20240625,173400,220631811,275,275,275,275,0
|
|
20240625,173300,220631811,275,275,275,275,0
|
|
20240625,173200,220631811,275,275,275,275,0
|
|
20240625,173100,220631811,275,275,275,275,0
|
|
20240625,173000,220631811,275,275,275,275,0
|
|
20240625,172900,220631811,275,275,275,275,0
|
|
20240625,172800,220631811,275,275,275,275,0
|
|
20240625,172700,220631811,275,275,275,275,0
|
|
20240625,172600,220631811,275,275,275,275,0
|
|
20240625,172500,220631811,275,275,275,275,0
|
|
20240625,172400,220631811,275,275,275,275,0
|
|
20240625,172300,220631811,275,275,275,275,0
|
|
20240625,172200,220631811,275,275,275,275,0
|
|
20240625,172100,220631811,275,275,275,275,0
|
|
20240625,172000,220631811,275,275,275,275,0
|
|
20240625,171900,220631811,275,275,275,275,0
|
|
20240625,171800,220631811,275,275,275,275,0
|
|
20240625,171700,220631811,275,275,275,275,0
|
|
20240625,171600,220631811,275,275,275,275,5395
|
|
20240625,171500,220631811,275,275,275,275,0
|
|
20240625,171400,220631811,275,275,275,275,0
|
|
20240625,171300,220631811,275,275,275,275,0
|
|
20240625,171200,220631811,275,275,275,275,0
|
|
20240625,171100,220631811,275,275,275,275,0
|
|
20240625,171000,220631811,275,275,275,275,0
|
|
20240625,170900,220631811,275,275,275,275,0
|
|
20240625,170800,220631811,275,275,275,275,0
|
|
20240625,170700,220631811,275,275,275,275,0
|
|
20240625,170600,220631811,275,275,275,275,0
|
|
20240625,170500,220631811,275,275,275,275,0
|
|
20240625,170400,220631811,275,275,275,275,0
|
|
20240625,170300,220631811,275,275,275,275,0
|
|
20240625,170200,220631811,275,275,275,275,0
|
|
20240625,170100,220631811,275,275,275,275,0
|
|
20240625,170000,220631811,275,275,275,275,0
|
|
20240625,165900,220631811,275,275,275,275,0
|
|
20240625,165800,220631811,275,275,275,275,0
|
|
20240625,165700,220631811,275,275,275,275,0
|
|
20240625,165600,220631811,275,275,275,275,0
|
|
20240625,165500,220631811,275,275,275,275,0
|
|
20240625,165400,220631811,275,275,275,275,0
|
|
20240625,165300,220631811,275,275,275,275,0
|
|
20240625,165200,220631811,275,275,275,275,0
|
|
20240625,165100,220631811,275,275,275,275,0
|
|
20240625,165000,220631811,275,275,275,275,0
|
|
20240625,164900,220631811,275,275,275,275,0
|
|
20240625,164800,220631811,275,275,275,275,0
|
|
20240625,164700,220631811,275,275,275,275,0
|
|
20240625,164600,220631811,275,275,275,275,5395
|
|
20240625,164500,220631811,275,275,275,275,0
|
|
20240625,164400,220631811,275,275,275,275,0
|
|
20240625,164300,220631811,275,275,275,275,0
|
|
20240625,164200,220631811,275,275,275,275,0
|
|
20240625,164100,220631811,275,275,275,275,0
|
|
20240625,164000,220631811,275,275,275,275,0
|
|
20240625,163900,220631811,275,275,275,275,0
|
|
20240625,163800,220631811,275,275,275,275,0
|
|
20240625,163700,220631811,275,275,275,275,0
|
|
20240625,163600,220631811,275,275,275,275,0
|
|
20240625,163500,220631811,275,275,275,275,0
|
|
20240625,163400,220631811,275,275,275,275,0
|
|
20240625,163300,220631811,275,275,275,275,0
|
|
20240625,163200,220631811,275,275,275,275,0
|
|
20240625,163100,220631811,275,275,275,275,0
|
|
20240625,163000,220631811,275,275,275,275,0
|
|
20240625,162900,220631811,275,275,275,275,0
|
|
20240625,162800,220631811,275,275,275,275,0
|
|
20240625,162700,220631811,275,275,275,275,0
|
|
20240625,162600,220631811,275,275,275,275,0
|
|
20240625,162500,220631811,275,275,275,275,0
|
|
20240625,162400,220631811,275,275,275,275,0
|
|
20240625,162300,220631811,275,275,275,275,0
|
|
20240625,162200,220631811,275,275,275,275,0
|
|
20240625,162100,220631811,275,275,275,275,0
|
|
20240625,162000,220631811,275,275,275,275,0
|
|
20240625,161900,220631811,275,275,275,275,0
|
|
20240625,161800,220631811,275,275,275,275,0
|
|
20240625,161700,220631811,275,275,275,275,0
|
|
20240625,161600,220631811,275,275,275,275,5395
|
|
20240625,161500,220631811,275,275,275,275,0
|
|
20240625,161400,220631811,275,275,275,275,0
|
|
20240625,161300,220631811,275,275,275,275,0
|
|
20240625,161200,220631811,275,275,275,275,0
|
|
20240625,161100,220631811,275,275,275,275,0
|
|
20240625,161000,220631811,275,275,275,275,0
|
|
20240625,160900,220631811,275,275,275,275,0
|
|
20240625,160800,220631811,275,275,275,275,0
|
|
20240625,160700,220631811,275,275,275,275,0
|
|
20240625,160600,220631811,275,275,275,275,0
|
|
20240625,160500,220631811,275,275,275,275,0
|
|
20240625,160400,220631811,275,275,275,275,0
|
|
20240625,160300,220631811,275,275,275,275,0
|
|
20240625,160200,220631811,275,275,275,275,0
|
|
20240625,160100,220631811,275,275,275,275,0
|
|
20240625,160000,220631811,275,275,275,275,0
|
|
20240625,155900,220631811,275,275,275,275,0
|
|
20240625,155800,220631811,275,275,275,275,0
|
|
20240625,155700,220631811,275,275,275,275,0
|
|
20240625,155600,220631811,275,275,275,275,0
|
|
20240625,155500,220631811,275,275,275,275,0
|
|
20240625,155400,220631811,275,275,275,275,0
|
|
20240625,155300,220631811,275,275,275,275,0
|
|
20240625,155200,220631811,275,275,275,275,0
|
|
20240625,155100,220631811,275,275,275,275,0
|
|
20240625,155000,220631811,275,275,275,275,0
|
|
20240625,154900,220631811,275,275,275,275,0
|
|
20240625,154800,220631811,275,275,275,275,0
|
|
20240625,154700,220631811,275,275,275,275,0
|
|
20240625,154600,220631811,275,275,275,275,5395
|
|
20240625,154500,220631811,275,275,275,275,0
|
|
20240625,154400,220631811,275,275,275,275,0
|
|
20240625,154300,220631811,275,275,275,275,0
|
|
20240625,154200,220631811,275,275,275,275,0
|
|
20240625,154100,220631811,275,275,275,275,0
|
|
20240625,154000,220631811,275,275,275,275,0
|
|
20240625,153900,220631811,275,275,275,275,0
|
|
20240625,153800,220631811,275,275,275,275,0
|
|
20240625,153700,220631811,275,275,275,275,0
|
|
20240625,153600,220631811,275,275,275,275,0
|
|
20240625,153500,220631811,275,275,275,275,0
|
|
20240625,153400,220631811,275,275,275,275,0
|
|
20240625,153300,220631811,275,275,275,275,0
|
|
20240625,153200,220631811,275,275,275,275,0
|
|
20240625,153100,220631811,275,275,275,275,0
|
|
20240625,153000,220631811,275,275,275,275,5395
|
|
20240625,152900,219148186,277,277,277,277,0
|
|
20240625,152800,219148186,277,277,277,277,0
|
|
20240625,152700,219148186,277,277,277,277,0
|
|
20240625,152600,219148186,277,277,277,277,0
|
|
20240625,152500,219148186,277,277,277,277,0
|
|
20240625,152400,219148186,277,277,277,277,0
|
|
20240625,152300,219148186,277,277,277,277,0
|
|
20240625,152200,219148186,277,277,277,277,0
|
|
20240625,152100,219148186,277,277,277,277,0
|
|
20240625,152000,219148186,277,277,277,277,0
|
|
20240625,151900,219148186,277,273,277,273,11717
|
|
20240625,151800,215939003,273,274,274,273,2143
|
|
20240625,151700,215353515,274,274,274,274,1518
|
|
20240625,151600,214937583,275,272,275,272,5001
|
|
20240625,151500,213577308,272,274,274,272,5466
|
|
20240625,151400,212086697,274,274,274,274,422
|
|
20240625,151300,211971069,274,275,275,274,108
|
|
20240625,151200,211941377,274,275,275,273,101
|
|
20240625,151100,211913654,275,274,275,274,20
|
|
20240625,151000,211908167,274,274,274,274,0
|
|
20240625,150900,211908167,274,275,275,274,117
|
|
20240625,150800,211876106,274,275,275,274,83
|
|
20240625,150700,211853331,276,276,276,276,0
|
|
20240625,150600,211853331,276,276,276,276,1
|
|
20240625,150500,211853055,273,273,273,273,3069
|
|
20240625,150400,211015218,276,276,276,276,9
|
|
20240625,150300,211012734,276,276,276,276,504
|
|
20240625,150200,210873630,276,275,276,275,933
|
|
20240625,150100,210617054,273,274,274,273,786
|
|
20240625,150000,210402021,274,275,275,274,50
|
|
20240625,145900,210388301,274,274,274,274,50
|
|
20240625,145800,210374601,275,274,275,274,1031
|
|
20240625,145700,210092076,275,274,275,274,38
|
|
20240625,145600,210081647,274,275,275,274,15
|
|
20240625,145500,210077524,274,275,275,274,13
|
|
20240625,145400,210073953,276,276,276,276,9
|
|
20240625,145300,210071469,276,276,276,276,15
|
|
20240625,145200,210067329,273,273,273,273,2102
|
|
20240625,145100,209493483,276,276,276,276,9
|
|
20240625,145000,209490999,276,276,276,276,5
|
|
20240625,144900,209489619,276,276,276,276,0
|
|
20240625,144800,209489619,276,276,276,276,5
|
|
20240625,144700,209488239,276,276,276,276,0
|
|
20240625,144600,209488239,276,276,276,276,1
|
|
20240625,144500,209487963,274,274,274,274,1
|
|
20240625,144400,209487689,274,274,274,274,470
|
|
20240625,144300,209358909,276,276,276,276,7
|
|
20240625,144200,209356977,275,275,275,275,3075
|
|
20240625,144100,208511352,274,274,274,274,0
|
|
20240625,144000,208511352,274,274,274,274,500
|
|
20240625,143900,208374352,275,275,275,275,6
|
|
20240625,143800,208372702,275,275,275,275,0
|
|
20240625,143700,208372702,275,273,275,273,1256
|
|
20240625,143600,208029802,275,275,275,275,1
|
|
20240625,143500,208029527,272,272,273,272,4280
|
|
20240625,143400,206862700,270,276,276,270,18625
|
|
20240625,143300,201816801,276,276,276,276,0
|
|
20240625,143200,201816801,276,276,276,276,8
|
|
20240625,143100,201814593,276,276,276,276,7
|
|
20240625,143000,201812661,276,276,276,276,0
|
|
20240625,142900,201812661,276,276,276,276,7
|
|
20240625,142800,201810729,276,276,276,276,3
|
|
20240625,142700,201809901,276,276,276,276,0
|
|
20240625,142600,201809901,276,277,277,276,19
|
|
20240625,142500,201804646,276,276,276,276,0
|
|
20240625,142400,201804646,276,276,276,276,167
|
|
20240625,142300,201758554,276,276,276,276,9
|
|
20240625,142200,201756070,276,276,276,276,6
|
|
20240625,142100,201754414,276,276,276,276,0
|
|
20240625,142000,201754414,276,276,276,276,5
|
|
20240625,141900,201753034,276,276,276,276,9
|
|
20240625,141800,201750550,276,276,276,276,5
|
|
20240625,141700,201749170,276,276,276,276,0
|
|
20240625,141600,201749170,276,276,276,276,4
|
|
20240625,141500,201748066,276,276,276,276,5
|
|
20240625,141400,201746686,276,276,276,276,101
|
|
20240625,141300,201718810,276,277,277,276,3707
|
|
20240625,141200,200695670,277,277,277,277,1
|
|
20240625,141100,200695393,276,277,277,276,19
|
|
20240625,141000,200690140,277,277,277,277,500
|
|
20240625,140900,200551640,278,276,278,276,2001
|
|
20240625,140800,199999362,277,277,277,277,2287
|
|
20240625,140700,199365863,276,276,276,276,3
|
|
20240625,140600,199365035,277,275,277,275,3464
|
|
20240625,140500,198408971,276,276,276,276,0
|
|
20240625,140400,198408971,276,275,276,274,2004
|
|
20240625,140300,197856336,275,274,275,274,101
|
|
20240625,140200,197828562,275,274,275,274,5
|
|
20240625,140100,197827188,274,274,274,274,1000
|
|
20240625,140000,197553188,275,275,275,275,33
|
|
20240625,135900,197544113,277,277,277,277,0
|
|
20240625,135800,197544113,277,277,277,277,0
|
|
20240625,135700,197544113,277,277,277,277,0
|
|
20240625,135600,197544113,277,276,277,276,3
|
|
20240625,135500,197543284,276,276,276,276,120
|
|
20240625,135400,197510164,277,276,277,276,42
|
|
20240625,135300,197498567,276,276,277,276,2112
|
|
20240625,135200,196915650,277,278,278,276,208
|
|
20240625,135100,196858033,277,275,277,274,6316
|
|
20240625,135000,195111737,275,275,275,275,4
|
|
20240625,134900,195110637,275,275,275,274,23
|
|
20240625,134800,195104315,274,275,275,274,8
|
|
20240625,134700,195102120,275,275,275,275,3
|
|
20240625,134600,195101295,274,275,275,274,5
|
|
20240625,134500,195099923,275,275,275,275,3
|
|
20240625,134400,195099098,275,276,276,275,2
|
|
20240625,134300,195098547,276,273,276,273,990
|
|
20240625,134200,194828274,273,273,273,273,10
|
|
20240625,134100,194825544,274,274,274,274,2836
|
|
20240625,134000,194048480,275,275,275,275,175
|
|
20240625,133900,194000355,275,275,275,275,638
|
|
20240625,133800,193824905,276,276,276,276,2000
|
|
20240625,133700,193272905,277,277,277,277,0
|
|
20240625,133600,193272905,277,277,277,277,0
|
|
20240625,133500,193272905,277,277,277,277,0
|
|
20240625,133400,193272905,277,277,277,277,500
|
|
20240625,133300,193134405,277,277,277,277,0
|
|
20240625,133200,193134405,277,277,277,277,40
|
|
20240625,133100,193123325,277,277,277,277,0
|
|
20240625,133000,193123325,277,276,277,274,3616
|
|
20240625,132900,192127242,276,276,276,276,2
|
|
20240625,132800,192126690,275,275,275,275,448
|
|
20240625,132700,192003490,276,276,276,276,2
|
|
20240625,132600,192002938,275,274,276,274,3876
|
|
20240625,132500,190937049,274,274,274,274,1800
|
|
20240625,132400,190443849,274,274,274,274,1002
|
|
20240625,132300,190169301,274,274,274,274,1
|
|
20240625,132200,190169027,272,273,273,272,8
|
|
20240625,132100,190166844,272,272,272,272,0
|
|
20240625,132000,190166844,272,272,272,272,9
|
|
20240625,131900,190164396,271,271,272,271,14613
|
|
20240625,131800,186204271,271,272,272,271,100
|
|
20240625,131700,186177073,274,274,274,274,2
|
|
20240625,131600,186176525,274,274,274,274,1
|
|
20240625,131500,186176251,272,272,274,272,2921
|
|
20240625,131400,185381737,275,275,275,275,0
|
|
20240625,131300,185381737,275,274,275,274,2
|
|
20240625,131200,185381188,275,272,275,271,399
|
|
20240625,131100,185272966,275,275,275,275,54
|
|
20240625,131000,185258116,272,272,272,272,1000
|
|
20240625,130900,184986116,275,275,275,275,0
|
|
20240625,130800,184986116,275,275,275,275,0
|
|
20240625,130700,184986116,275,275,275,275,0
|
|
20240625,130600,184986116,275,274,275,274,550
|
|
20240625,130500,184835366,274,274,274,274,8
|
|
20240625,130400,184833174,274,274,274,274,1
|
|
20240625,130300,184832900,272,272,272,272,1100
|
|
20240625,130200,184533700,273,272,273,272,11
|
|
20240625,130100,184530698,272,272,272,272,99
|
|
20240625,130000,184503770,274,274,274,274,0
|
|
20240625,125900,184503770,274,275,275,274,602
|
|
20240625,125800,184338821,274,274,274,274,299
|
|
20240625,125700,184256895,274,274,274,274,0
|
|
20240625,125600,184256895,274,274,274,274,2
|
|
20240625,125500,184256347,274,274,274,274,0
|
|
20240625,125400,184256347,274,274,274,274,100
|
|
20240625,125300,184228947,275,274,275,273,303
|
|
20240625,125200,184145925,274,274,274,274,12
|
|
20240625,125100,184142637,272,272,272,272,179
|
|
20240625,125000,184093949,272,272,272,272,1
|
|
20240625,124900,184093677,272,272,272,272,418
|
|
20240625,124800,183979981,275,275,275,275,50
|
|
20240625,124700,183966231,275,275,275,275,401
|
|
20240625,124600,183855956,275,275,275,275,5
|
|
20240625,124500,183854581,275,275,275,275,5
|
|
20240625,124400,183853206,275,275,275,275,32
|
|
20240625,124300,183844406,276,276,276,276,4
|
|
20240625,124200,183843302,276,276,276,276,0
|
|
20240625,124100,183843302,276,276,276,276,500
|
|
20240625,124000,183705302,276,276,276,276,0
|
|
20240625,123900,183705302,276,276,276,276,0
|
|
20240625,123800,183705302,276,276,276,276,21
|
|
20240625,123700,183699506,276,276,276,276,300
|
|
20240625,123600,183616706,276,277,277,276,167
|
|
20240625,123500,183570514,277,276,277,276,1272
|
|
20240625,123400,183219441,278,276,278,276,2583
|
|
20240625,123300,182505021,276,274,276,274,7003
|
|
20240625,123200,180582199,274,273,274,273,3002
|
|
20240625,123100,179760062,273,273,273,273,4
|
|
20240625,123000,179758970,273,273,273,273,4
|
|
20240625,122900,179757878,273,273,273,273,0
|
|
20240625,122800,179757878,273,273,273,273,0
|
|
20240625,122700,179757878,273,273,273,273,0
|
|
20240625,122600,179757878,273,272,273,272,357
|
|
20240625,122500,179660474,273,273,273,273,0
|
|
20240625,122400,179660474,273,273,273,273,419
|
|
20240625,122300,179546087,273,274,274,273,3947
|
|
20240625,122200,178468555,273,273,273,273,3171
|
|
20240625,122100,177602872,273,273,273,273,107
|
|
20240625,122000,177573661,273,273,273,273,0
|
|
20240625,121900,177573661,273,273,273,273,1000
|
|
20240625,121800,177300661,272,272,272,272,31
|
|
20240625,121700,177292229,272,271,272,271,1419
|
|
20240625,121600,176906393,271,269,271,269,2865
|
|
20240625,121500,176132908,270,272,272,270,3433
|
|
20240625,121400,175204364,273,273,273,273,1000
|
|
20240625,121300,174931364,273,274,274,273,1003
|
|
20240625,121200,174656545,274,274,274,274,0
|
|
20240625,121100,174656545,274,274,274,274,300
|
|
20240625,121000,174574345,274,274,274,274,0
|
|
20240625,120900,174574345,274,274,274,274,1
|
|
20240625,120800,174574071,270,270,270,270,0
|
|
20240625,120700,174574071,270,273,273,270,2289
|
|
20240625,120600,173950692,273,273,273,273,10
|
|
20240625,120500,173947962,273,273,273,273,2000
|
|
20240625,120400,173401962,273,272,273,272,4001
|
|
20240625,120300,172313689,272,271,272,271,1001
|
|
20240625,120200,172042417,271,271,271,271,0
|
|
20240625,120100,172042417,271,271,271,271,10
|
|
20240625,120000,172039707,271,271,271,271,0
|
|
20240625,115900,172039707,271,271,271,271,0
|
|
20240625,115800,172039707,271,271,271,271,7
|
|
20240625,115700,172037810,272,271,272,271,2
|
|
20240625,115600,172037267,270,271,271,270,2
|
|
20240625,115500,172036726,272,272,272,272,0
|
|
20240625,115400,172036726,272,272,272,272,1
|
|
20240625,115300,172036454,270,270,270,269,4110
|
|
20240625,115200,170928761,273,272,273,272,523
|
|
20240625,115100,170786483,272,270,272,269,9985
|
|
20240625,115000,168090370,273,273,273,273,0
|
|
20240625,114900,168090370,273,272,273,272,41
|
|
20240625,114800,168079217,270,273,273,269,2045
|
|
20240625,114700,167527265,273,274,274,270,15737
|
|
20240625,114600,163272758,272,275,275,272,10806
|
|
20240625,114500,160319647,276,277,277,276,376
|
|
20240625,114400,160215869,277,278,278,277,9
|
|
20240625,114300,160213369,278,276,278,275,2712
|
|
20240625,114200,159460332,276,276,278,276,4007
|
|
20240625,114100,158352905,277,274,277,274,12874
|
|
20240625,114000,154800440,272,275,278,270,13645
|
|
20240625,113900,151085303,278,286,286,272,58566
|
|
20240625,113800,134584242,288,288,288,288,0
|
|
20240625,113700,134584242,288,288,288,288,0
|
|
20240625,113600,134584242,288,275,288,275,25357
|
|
20240625,113500,127499398,275,271,275,271,14482
|
|
20240625,113400,123545909,271,268,271,268,31075
|
|
20240625,113300,115168629,266,264,267,264,25053
|
|
20240625,113200,108513753,264,264,264,264,0
|
|
20240625,113100,108513753,264,263,264,263,8
|
|
20240625,113000,108511642,264,264,264,264,2002
|
|
20240625,112900,107983114,263,263,263,263,0
|
|
20240625,112800,107983114,263,262,263,262,3014
|
|
20240625,112700,107192924,262,262,262,262,4001
|
|
20240625,112600,106144662,262,262,262,262,10
|
|
20240625,112500,106142042,262,262,262,262,0
|
|
20240625,112400,106142042,262,262,262,262,0
|
|
20240625,112300,106142042,262,262,262,262,0
|
|
20240625,112200,106142042,262,262,262,262,0
|
|
20240625,112100,106142042,262,262,262,262,0
|
|
20240625,112000,106142042,262,262,262,262,50
|
|
20240625,111900,106128942,262,262,262,261,2121
|
|
20240625,111800,105575241,262,262,262,262,0
|
|
20240625,111700,105575241,262,261,262,261,83
|
|
20240625,111600,105553577,261,261,261,261,0
|
|
20240625,111500,105553577,261,261,261,261,1
|
|
20240625,111400,105553316,262,262,262,262,98
|
|
20240625,111300,105527640,262,260,262,260,2006
|
|
20240625,111200,105006078,262,260,262,260,6
|
|
20240625,111100,105004516,260,260,260,260,0
|
|
20240625,111000,105004516,260,260,260,260,24
|
|
20240625,110900,104998276,262,262,262,262,10
|
|
20240625,110800,104995656,262,262,262,262,0
|
|
20240625,110700,104995656,262,262,262,262,0
|
|
20240625,110600,104995656,262,262,262,262,10
|
|
20240625,110500,104993036,262,262,262,262,0
|
|
20240625,110400,104993036,262,262,262,262,0
|
|
20240625,110300,104993036,262,262,262,262,5
|
|
20240625,110200,104991726,262,262,262,262,5460
|
|
20240625,110100,103561206,261,261,261,261,440
|
|
20240625,110000,103446366,261,260,261,260,112
|
|
20240625,105900,103417241,260,260,260,260,0
|
|
20240625,105800,103417241,260,260,261,260,4852
|
|
20240625,105700,102154311,260,260,260,260,20
|
|
20240625,105600,102149111,260,260,260,260,0
|
|
20240625,105500,102149111,260,260,260,260,0
|
|
20240625,105400,102149111,260,261,261,260,429
|
|
20240625,105300,102037564,261,261,261,261,0
|
|
20240625,105200,102037564,261,261,261,261,0
|
|
20240625,105100,102037564,261,261,261,261,1
|
|
20240625,105000,102037303,260,260,260,260,21
|
|
20240625,104900,102031843,260,260,260,260,0
|
|
20240625,104800,102031843,260,260,260,260,0
|
|
20240625,104700,102031843,260,260,260,260,4461
|
|
20240625,104600,100871983,260,260,260,260,39
|
|
20240625,104500,100861843,261,261,261,261,0
|
|
20240625,104400,100861843,261,261,261,261,0
|
|
20240625,104300,100861843,261,261,261,261,5
|
|
20240625,104200,100860538,260,261,261,260,97
|
|
20240625,104100,100835313,261,261,261,261,0
|
|
20240625,104000,100835313,261,261,261,261,0
|
|
20240625,103900,100835313,261,261,261,261,0
|
|
20240625,103800,100835313,261,261,261,261,5
|
|
20240625,103700,100834008,261,261,261,261,0
|
|
20240625,103600,100834008,261,261,261,261,0
|
|
20240625,103500,100834008,261,261,261,261,0
|
|
20240625,103400,100834008,261,261,261,261,0
|
|
20240625,103300,100834008,261,261,261,261,1
|
|
20240625,103200,100833747,261,261,261,261,3
|
|
20240625,103100,100832964,257,259,259,257,1943
|
|
20240625,103000,100330796,260,260,260,260,0
|
|
20240625,102900,100330796,260,259,260,259,3514
|
|
20240625,102800,99419101,257,259,259,257,12795
|
|
20240625,102700,96124122,260,260,260,260,0
|
|
20240625,102600,96124122,260,260,260,260,550
|
|
20240625,102500,95981122,260,260,260,260,0
|
|
20240625,102400,95981122,260,260,260,260,5
|
|
20240625,102300,95979822,261,261,261,261,200
|
|
20240625,102200,95927622,261,261,261,261,211
|
|
20240625,102100,95872551,261,261,261,261,0
|
|
20240625,102000,95872551,261,260,261,260,7
|
|
20240625,101900,95870727,261,260,261,260,104
|
|
20240625,101800,95843683,260,260,260,260,249
|
|
20240625,101700,95778943,262,262,262,262,0
|
|
20240625,101600,95778943,262,261,262,261,133
|
|
20240625,101500,95744229,259,259,259,259,1942
|
|
20240625,101400,95241251,260,260,260,260,0
|
|
20240625,101300,95241251,260,257,260,257,68284
|
|
20240625,101200,77538926,257,257,257,257,80
|
|
20240625,101100,77518366,257,256,257,256,28
|
|
20240625,101000,77511197,257,257,257,257,6
|
|
20240625,100900,77509655,256,256,256,256,112
|
|
20240625,100800,77480983,257,257,257,257,0
|
|
20240625,100700,77480983,257,257,257,257,0
|
|
20240625,100600,77480983,257,257,257,257,0
|
|
20240625,100500,77480983,257,257,257,257,1
|
|
20240625,100400,77480726,257,257,257,257,78
|
|
20240625,100300,77460680,257,255,257,255,1891
|
|
20240625,100200,76978463,257,257,257,257,0
|
|
20240625,100100,76978463,257,257,257,257,8
|
|
20240625,100000,76976407,257,257,257,257,1
|
|
20240625,095900,76976150,254,256,256,254,1800
|
|
20240625,095800,76517502,258,258,258,258,0
|
|
20240625,095700,76517502,258,256,258,256,956
|
|
20240625,095600,76272722,258,258,258,258,63
|
|
20240625,095500,76256468,258,258,258,258,0
|
|
20240625,095400,76256468,258,258,258,258,14
|
|
20240625,095300,76252856,258,258,258,258,0
|
|
20240625,095200,76252856,258,258,258,258,0
|
|
20240625,095100,76252856,258,258,258,258,4
|
|
20240625,095000,76251824,257,257,257,257,1159
|
|
20240625,094900,75953961,259,259,259,259,5
|
|
20240625,094800,75952666,255,257,257,255,17089
|
|
20240625,094700,71585128,258,258,258,258,387
|
|
20240625,094600,71485282,257,257,257,257,1377
|
|
20240625,094500,71131393,256,256,257,256,239
|
|
20240625,094400,71070207,256,257,257,256,301
|
|
20240625,094300,70992851,257,257,257,257,0
|
|
20240625,094200,70992851,257,259,259,257,1511
|
|
20240625,094100,70604502,259,259,259,259,0
|
|
20240625,094000,70604502,259,259,259,259,2
|
|
20240625,093900,70603984,257,254,257,254,5627
|
|
20240625,093800,69171831,254,254,254,254,4855
|
|
20240625,093700,67938661,254,254,254,254,36
|
|
20240625,093600,67929517,254,256,256,254,19058
|
|
20240625,093500,63079689,257,257,257,257,6
|
|
20240625,093400,63078147,257,257,257,256,731
|
|
20240625,093300,62890976,257,257,257,257,318
|
|
20240625,093200,62809250,257,257,257,257,2093
|
|
20240625,093100,62271349,257,257,257,257,101
|
|
20240625,093000,62245392,258,258,258,258,14
|
|
20240625,092900,62241780,258,258,258,258,445
|
|
20240625,092800,62126970,258,258,258,258,879
|
|
20240625,092700,61900188,258,258,258,255,4800
|
|
20240625,092600,60672220,257,256,257,256,5
|
|
20240625,092500,60670936,256,255,257,255,3295
|
|
20240625,092400,59826286,259,259,259,259,3
|
|
20240625,092300,59825509,256,260,260,256,44641
|
|
20240625,092200,48339120,263,263,263,263,0
|
|
20240625,092100,48339120,263,264,264,263,4690
|
|
20240625,092000,47101571,264,263,264,263,9256
|
|
20240625,091900,44661238,260,262,263,260,3133
|
|
20240625,091800,43841888,263,263,263,263,1
|
|
20240625,091700,43841625,263,262,263,262,1690
|
|
20240625,091600,43398745,262,262,262,262,1100
|
|
20240625,091500,43110545,262,262,262,262,1000
|
|
20240625,091400,42848545,262,262,262,262,2
|
|
20240625,091300,42848021,261,259,261,259,4186
|
|
20240625,091200,41759515,257,257,257,257,0
|
|
20240625,091100,41759515,257,259,259,257,25218
|
|
20240625,091000,35272939,259,263,264,259,23031
|
|
20240625,090900,29300324,264,265,265,263,8184
|
|
20240625,090800,27146920,265,264,265,264,2143
|
|
20240625,090700,26580768,262,262,264,262,6504
|
|
20240625,090600,24873280,262,260,262,260,21623
|
|
20240625,090500,19250960,259,260,261,259,3210
|
|
20240625,090400,18416705,260,260,260,260,2209
|
|
20240625,090300,17842365,260,260,261,259,14741
|
|
20240625,090200,14009404,261,266,266,261,28447
|
|
20240625,090100,6535701,267,266,267,262,5091
|
|
20240625,090000,5198967,266,262,266,261,19598
|