600 lines
25 KiB
CSV
600 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,185700,43229579,529,529,529,529,13665
|
|
20240625,185600,43229579,529,529,529,529,0
|
|
20240625,185500,43229579,529,529,529,529,0
|
|
20240625,185400,43229579,529,529,529,529,0
|
|
20240625,185300,43229579,529,529,529,529,0
|
|
20240625,185200,43229579,529,529,529,529,0
|
|
20240625,185100,43229579,529,529,529,529,0
|
|
20240625,185000,43229579,529,529,529,529,0
|
|
20240625,184900,43229579,529,529,529,529,0
|
|
20240625,184800,43229579,529,529,529,529,0
|
|
20240625,184700,43229579,529,529,529,529,0
|
|
20240625,184600,43229579,529,529,529,529,0
|
|
20240625,184500,43229579,529,529,529,529,0
|
|
20240625,184400,43229579,529,529,529,529,0
|
|
20240625,184300,43229579,529,529,529,529,0
|
|
20240625,184200,43229579,529,529,529,529,0
|
|
20240625,184100,43229579,529,529,529,529,0
|
|
20240625,184000,43229579,529,529,529,529,0
|
|
20240625,183900,43229579,529,529,529,529,0
|
|
20240625,183800,43229579,529,529,529,529,0
|
|
20240625,183700,43229579,529,529,529,529,0
|
|
20240625,183600,43229579,529,529,529,529,0
|
|
20240625,183500,43229579,529,529,529,529,0
|
|
20240625,183400,43229579,529,529,529,529,0
|
|
20240625,183300,43229579,529,529,529,529,0
|
|
20240625,183200,43229579,529,529,529,529,0
|
|
20240625,183100,43229579,529,529,529,529,0
|
|
20240625,183000,43229579,529,529,529,529,0
|
|
20240625,182900,43229579,529,529,529,529,0
|
|
20240625,182800,43229579,529,529,529,529,0
|
|
20240625,182700,43229579,529,529,529,529,13665
|
|
20240625,182600,43229579,529,529,529,529,0
|
|
20240625,182500,43229579,529,529,529,529,0
|
|
20240625,182400,43229579,529,529,529,529,0
|
|
20240625,182300,43229579,529,529,529,529,0
|
|
20240625,182200,43229579,529,529,529,529,0
|
|
20240625,182100,43229579,529,529,529,529,0
|
|
20240625,182000,43229579,529,529,529,529,0
|
|
20240625,181900,43229579,529,529,529,529,0
|
|
20240625,181800,43229579,529,529,529,529,0
|
|
20240625,181700,43229579,529,529,529,529,0
|
|
20240625,181600,43229579,529,529,529,529,0
|
|
20240625,181500,43229579,529,529,529,529,0
|
|
20240625,181400,43229579,529,529,529,529,0
|
|
20240625,181300,43229579,529,529,529,529,0
|
|
20240625,181200,43229579,529,529,529,529,0
|
|
20240625,181100,43229579,529,529,529,529,0
|
|
20240625,181000,43229579,529,529,529,529,0
|
|
20240625,180900,43229579,529,529,529,529,0
|
|
20240625,180800,43229579,529,529,529,529,0
|
|
20240625,180700,43229579,529,529,529,529,0
|
|
20240625,180600,43229579,529,529,529,529,0
|
|
20240625,180500,43229579,529,529,529,529,0
|
|
20240625,180400,43229579,529,529,529,529,0
|
|
20240625,180300,43229579,529,529,529,529,0
|
|
20240625,180200,43229579,529,529,529,529,0
|
|
20240625,180100,43229579,529,529,529,529,0
|
|
20240625,180000,43229579,529,529,529,529,0
|
|
20240625,175900,43229579,529,529,529,529,0
|
|
20240625,175800,43229579,529,529,529,529,0
|
|
20240625,175700,43229579,529,529,529,529,13665
|
|
20240625,175600,43229579,529,529,529,529,0
|
|
20240625,175500,43229579,529,529,529,529,0
|
|
20240625,175400,43229579,529,529,529,529,0
|
|
20240625,175300,43229579,529,529,529,529,0
|
|
20240625,175200,43229579,529,529,529,529,0
|
|
20240625,175100,43229579,529,529,529,529,0
|
|
20240625,175000,43229579,529,529,529,529,0
|
|
20240625,174900,43229579,529,529,529,529,0
|
|
20240625,174800,43229579,529,529,529,529,0
|
|
20240625,174700,43229579,529,529,529,529,0
|
|
20240625,174600,43229579,529,529,529,529,0
|
|
20240625,174500,43229579,529,529,529,529,0
|
|
20240625,174400,43229579,529,529,529,529,0
|
|
20240625,174300,43229579,529,529,529,529,0
|
|
20240625,174200,43229579,529,529,529,529,0
|
|
20240625,174100,43229579,529,529,529,529,0
|
|
20240625,174000,43229579,529,529,529,529,0
|
|
20240625,173900,43229579,529,529,529,529,0
|
|
20240625,173800,43229579,529,529,529,529,0
|
|
20240625,173700,43229579,529,529,529,529,0
|
|
20240625,173600,43229579,529,529,529,529,0
|
|
20240625,173500,43229579,529,529,529,529,0
|
|
20240625,173400,43229579,529,529,529,529,0
|
|
20240625,173300,43229579,529,529,529,529,0
|
|
20240625,173200,43229579,529,529,529,529,0
|
|
20240625,173100,43229579,529,529,529,529,0
|
|
20240625,173000,43229579,529,529,529,529,0
|
|
20240625,172900,43229579,529,529,529,529,0
|
|
20240625,172800,43229579,529,529,529,529,0
|
|
20240625,172700,43229579,529,529,529,529,13665
|
|
20240625,172600,43229579,529,529,529,529,0
|
|
20240625,172500,43229579,529,529,529,529,0
|
|
20240625,172400,43229579,529,529,529,529,0
|
|
20240625,172300,43229579,529,529,529,529,0
|
|
20240625,172200,43229579,529,529,529,529,0
|
|
20240625,172100,43229579,529,529,529,529,0
|
|
20240625,172000,43229579,529,529,529,529,0
|
|
20240625,171900,43229579,529,529,529,529,0
|
|
20240625,171800,43229579,529,529,529,529,0
|
|
20240625,171700,43229579,529,529,529,529,0
|
|
20240625,171600,43229579,529,529,529,529,0
|
|
20240625,171500,43229579,529,529,529,529,0
|
|
20240625,171400,43229579,529,529,529,529,0
|
|
20240625,171300,43229579,529,529,529,529,0
|
|
20240625,171200,43229579,529,529,529,529,0
|
|
20240625,171100,43229579,529,529,529,529,0
|
|
20240625,171000,43229579,529,529,529,529,0
|
|
20240625,170900,43229579,529,529,529,529,0
|
|
20240625,170800,43229579,529,529,529,529,0
|
|
20240625,170700,43229579,529,529,529,529,0
|
|
20240625,170600,43229579,529,529,529,529,0
|
|
20240625,170500,43229579,529,529,529,529,0
|
|
20240625,170400,43229579,529,529,529,529,0
|
|
20240625,170300,43229579,529,529,529,529,0
|
|
20240625,170200,43229579,529,529,529,529,0
|
|
20240625,170100,43229579,529,529,529,529,0
|
|
20240625,170000,43229579,529,529,529,529,0
|
|
20240625,165900,43229579,529,529,529,529,0
|
|
20240625,165800,43229579,529,529,529,529,0
|
|
20240625,165700,43229579,529,529,529,529,13665
|
|
20240625,165600,43229579,529,529,529,529,0
|
|
20240625,165500,43229579,529,529,529,529,0
|
|
20240625,165400,43229579,529,529,529,529,0
|
|
20240625,165300,43229579,529,529,529,529,0
|
|
20240625,165200,43229579,529,529,529,529,0
|
|
20240625,165100,43229579,529,529,529,529,0
|
|
20240625,165000,43229579,529,529,529,529,0
|
|
20240625,164900,43229579,529,529,529,529,0
|
|
20240625,164800,43229579,529,529,529,529,0
|
|
20240625,164700,43229579,529,529,529,529,0
|
|
20240625,164600,43229579,529,529,529,529,0
|
|
20240625,164500,43229579,529,529,529,529,0
|
|
20240625,164400,43229579,529,529,529,529,0
|
|
20240625,164300,43229579,529,529,529,529,0
|
|
20240625,164200,43229579,529,529,529,529,0
|
|
20240625,164100,43229579,529,529,529,529,0
|
|
20240625,164000,43229579,529,529,529,529,0
|
|
20240625,163900,43229579,529,529,529,529,0
|
|
20240625,163800,43229579,529,529,529,529,0
|
|
20240625,163700,43229579,529,529,529,529,0
|
|
20240625,163600,43229579,529,529,529,529,0
|
|
20240625,163500,43229579,529,529,529,529,0
|
|
20240625,163400,43229579,529,529,529,529,0
|
|
20240625,163300,43229579,529,529,529,529,0
|
|
20240625,163200,43229579,529,529,529,529,0
|
|
20240625,163100,43229579,529,529,529,529,0
|
|
20240625,163000,43229579,529,529,529,529,0
|
|
20240625,162900,43229579,529,529,529,529,0
|
|
20240625,162800,43229579,529,529,529,529,0
|
|
20240625,162700,43229579,529,529,529,529,13665
|
|
20240625,162600,43229579,529,529,529,529,0
|
|
20240625,162500,43229579,529,529,529,529,0
|
|
20240625,162400,43229579,529,529,529,529,0
|
|
20240625,162300,43229579,529,529,529,529,0
|
|
20240625,162200,43229579,529,529,529,529,0
|
|
20240625,162100,43229579,529,529,529,529,0
|
|
20240625,162000,43229579,529,529,529,529,0
|
|
20240625,161900,43229579,529,529,529,529,0
|
|
20240625,161800,43229579,529,529,529,529,0
|
|
20240625,161700,43229579,529,529,529,529,0
|
|
20240625,161600,43229579,529,529,529,529,0
|
|
20240625,161500,43229579,529,529,529,529,0
|
|
20240625,161400,43229579,529,529,529,529,0
|
|
20240625,161300,43229579,529,529,529,529,0
|
|
20240625,161200,43229579,529,529,529,529,0
|
|
20240625,161100,43229579,529,529,529,529,0
|
|
20240625,161000,43229579,529,529,529,529,0
|
|
20240625,160900,43229579,529,529,529,529,0
|
|
20240625,160800,43229579,529,529,529,529,0
|
|
20240625,160700,43229579,529,529,529,529,0
|
|
20240625,160600,43229579,529,529,529,529,0
|
|
20240625,160500,43229579,529,529,529,529,0
|
|
20240625,160400,43229579,529,529,529,529,0
|
|
20240625,160300,43229579,529,529,529,529,0
|
|
20240625,160200,43229579,529,529,529,529,0
|
|
20240625,160100,43229579,529,529,529,529,0
|
|
20240625,160000,43229579,529,529,529,529,0
|
|
20240625,155900,43229579,529,529,529,529,0
|
|
20240625,155800,43229579,529,529,529,529,0
|
|
20240625,155700,43229579,529,529,529,529,13665
|
|
20240625,155600,43229579,529,529,529,529,0
|
|
20240625,155500,43229579,529,529,529,529,0
|
|
20240625,155400,43229579,529,529,529,529,0
|
|
20240625,155300,43229579,529,529,529,529,0
|
|
20240625,155200,43229579,529,529,529,529,0
|
|
20240625,155100,43229579,529,529,529,529,0
|
|
20240625,155000,43229579,529,529,529,529,0
|
|
20240625,154900,43229579,529,529,529,529,0
|
|
20240625,154800,43229579,529,529,529,529,0
|
|
20240625,154700,43229579,529,529,529,529,0
|
|
20240625,154600,43229579,529,529,529,529,0
|
|
20240625,154500,43229579,529,529,529,529,0
|
|
20240625,154400,43229579,529,529,529,529,0
|
|
20240625,154300,43229579,529,529,529,529,0
|
|
20240625,154200,43229579,529,529,529,529,0
|
|
20240625,154100,43229579,529,529,529,529,0
|
|
20240625,154000,43229579,529,529,529,529,0
|
|
20240625,153900,43229579,529,529,529,529,0
|
|
20240625,153800,43229579,529,529,529,529,0
|
|
20240625,153700,43229579,529,529,529,529,0
|
|
20240625,153600,43229579,529,529,529,529,0
|
|
20240625,153500,43229579,529,529,529,529,0
|
|
20240625,153400,43229579,529,529,529,529,0
|
|
20240625,153300,43229579,529,529,529,529,0
|
|
20240625,153200,43229579,529,529,529,529,0
|
|
20240625,153100,43229579,529,529,529,529,0
|
|
20240625,153000,43229579,529,529,529,529,13665
|
|
20240625,152900,36000794,534,534,534,534,0
|
|
20240625,152800,36000794,534,534,534,534,0
|
|
20240625,152700,36000794,534,534,534,534,0
|
|
20240625,152600,36000794,534,534,534,534,0
|
|
20240625,152500,36000794,534,534,534,534,0
|
|
20240625,152400,36000794,534,534,534,534,0
|
|
20240625,152300,36000794,534,534,534,534,0
|
|
20240625,152200,36000794,534,534,534,534,0
|
|
20240625,152100,36000794,534,534,534,534,0
|
|
20240625,152000,36000794,534,534,534,534,0
|
|
20240625,151900,36000794,534,534,534,534,2
|
|
20240625,151800,35999726,534,534,534,534,0
|
|
20240625,151700,35999726,534,534,534,534,0
|
|
20240625,151600,35999726,534,533,534,529,412
|
|
20240625,151500,35781719,534,534,534,534,0
|
|
20240625,151400,35781719,534,534,534,534,0
|
|
20240625,151300,35781719,534,534,534,534,0
|
|
20240625,151200,35781719,534,534,534,534,0
|
|
20240625,151100,35781719,534,533,534,532,162
|
|
20240625,151000,35695374,533,533,533,533,0
|
|
20240625,150900,35695374,533,533,533,533,0
|
|
20240625,150800,35695374,533,533,533,533,0
|
|
20240625,150700,35695374,533,533,533,533,0
|
|
20240625,150600,35695374,533,533,533,533,0
|
|
20240625,150500,35695374,533,533,533,533,0
|
|
20240625,150400,35695374,533,533,533,533,0
|
|
20240625,150300,35695374,533,533,533,533,0
|
|
20240625,150200,35695374,533,533,533,533,0
|
|
20240625,150100,35695374,533,533,533,533,0
|
|
20240625,150000,35695374,533,533,533,533,0
|
|
20240625,145900,35695374,533,533,533,533,48
|
|
20240625,145800,35669790,533,533,533,533,0
|
|
20240625,145700,35669790,533,533,533,533,0
|
|
20240625,145600,35669790,533,533,533,533,0
|
|
20240625,145500,35669790,533,533,533,533,0
|
|
20240625,145400,35669790,533,533,533,533,0
|
|
20240625,145300,35669790,533,533,533,533,0
|
|
20240625,145200,35669790,533,533,533,533,0
|
|
20240625,145100,35669790,533,533,533,533,0
|
|
20240625,145000,35669790,533,533,533,533,0
|
|
20240625,144900,35669790,533,533,533,533,0
|
|
20240625,144800,35669790,533,534,534,533,1884
|
|
20240625,144700,34665616,534,534,534,534,0
|
|
20240625,144600,34665616,534,534,534,534,0
|
|
20240625,144500,34665616,534,534,534,534,2
|
|
20240625,144400,34664548,534,534,534,534,0
|
|
20240625,144300,34664548,534,534,534,534,0
|
|
20240625,144200,34664548,534,534,534,534,0
|
|
20240625,144100,34664548,534,534,534,534,0
|
|
20240625,144000,34664548,534,534,534,534,0
|
|
20240625,143900,34664548,534,534,534,534,0
|
|
20240625,143800,34664548,534,534,534,534,0
|
|
20240625,143700,34664548,534,534,534,534,0
|
|
20240625,143600,34664548,534,534,534,534,0
|
|
20240625,143500,34664548,534,534,534,534,0
|
|
20240625,143400,34664548,534,534,534,534,0
|
|
20240625,143300,34664548,534,534,534,534,0
|
|
20240625,143200,34664548,534,534,534,534,0
|
|
20240625,143100,34664548,534,534,534,534,0
|
|
20240625,143000,34664548,534,534,534,534,0
|
|
20240625,142900,34664548,534,534,534,534,0
|
|
20240625,142800,34664548,534,534,534,534,0
|
|
20240625,142700,34664548,534,534,534,534,0
|
|
20240625,142600,34664548,534,534,534,534,0
|
|
20240625,142500,34664548,534,534,534,534,0
|
|
20240625,142400,34664548,534,534,534,534,0
|
|
20240625,142300,34664548,534,534,534,534,0
|
|
20240625,142200,34664548,534,534,534,534,0
|
|
20240625,142100,34664548,534,534,534,534,0
|
|
20240625,142000,34664548,534,534,534,534,0
|
|
20240625,141900,34664548,534,534,534,534,0
|
|
20240625,141800,34664548,534,534,534,534,0
|
|
20240625,141700,34664548,534,534,534,534,0
|
|
20240625,141600,34664548,534,533,534,533,741
|
|
20240625,141500,34269223,533,533,533,533,0
|
|
20240625,141400,34269223,533,533,533,533,0
|
|
20240625,141300,34269223,533,533,533,533,0
|
|
20240625,141200,34269223,533,533,533,533,0
|
|
20240625,141100,34269223,533,533,533,533,0
|
|
20240625,141000,34269223,533,533,533,533,0
|
|
20240625,140900,34269223,533,533,533,533,0
|
|
20240625,140800,34269223,533,533,533,533,0
|
|
20240625,140700,34269223,533,533,533,533,2
|
|
20240625,140600,34268157,533,533,533,533,0
|
|
20240625,140500,34268157,533,533,533,533,0
|
|
20240625,140400,34268157,533,533,533,533,0
|
|
20240625,140300,34268157,533,533,533,533,0
|
|
20240625,140200,34268157,533,533,533,533,0
|
|
20240625,140100,34268157,533,533,533,533,100
|
|
20240625,140000,34214857,533,533,533,533,0
|
|
20240625,135900,34214857,533,533,533,533,1
|
|
20240625,135800,34214324,533,533,533,533,0
|
|
20240625,135700,34214324,533,533,533,533,0
|
|
20240625,135600,34214324,533,533,533,533,0
|
|
20240625,135500,34214324,533,533,533,533,0
|
|
20240625,135400,34214324,533,533,533,533,0
|
|
20240625,135300,34214324,533,533,533,533,0
|
|
20240625,135200,34214324,533,533,533,533,0
|
|
20240625,135100,34214324,533,533,533,533,0
|
|
20240625,135000,34214324,533,533,533,533,0
|
|
20240625,134900,34214324,533,533,533,533,0
|
|
20240625,134800,34214324,533,533,533,533,0
|
|
20240625,134700,34214324,533,533,533,533,375
|
|
20240625,134600,34014449,534,534,534,534,0
|
|
20240625,134500,34014449,534,534,534,534,1
|
|
20240625,134400,34013915,533,533,533,533,0
|
|
20240625,134300,34013915,533,533,533,533,0
|
|
20240625,134200,34013915,533,533,533,533,0
|
|
20240625,134100,34013915,533,533,533,533,130
|
|
20240625,134000,33944625,534,534,534,534,0
|
|
20240625,133900,33944625,534,534,534,534,0
|
|
20240625,133800,33944625,534,534,534,534,0
|
|
20240625,133700,33944625,534,534,534,534,0
|
|
20240625,133600,33944625,534,533,534,533,1827
|
|
20240625,133500,32970592,533,533,533,533,2
|
|
20240625,133400,32969526,533,533,533,533,2
|
|
20240625,133300,32968460,533,533,533,533,500
|
|
20240625,133200,32701960,533,533,533,533,0
|
|
20240625,133100,32701960,533,533,533,533,0
|
|
20240625,133000,32701960,533,533,533,533,0
|
|
20240625,132900,32701960,533,533,533,533,350
|
|
20240625,132800,32515410,532,532,532,532,0
|
|
20240625,132700,32515410,532,532,532,532,0
|
|
20240625,132600,32515410,532,532,532,532,10
|
|
20240625,132500,32510090,533,533,533,533,1
|
|
20240625,132400,32509557,533,533,533,533,0
|
|
20240625,132300,32509557,533,533,533,533,0
|
|
20240625,132200,32509557,533,534,534,533,8057
|
|
20240625,132100,28213914,540,540,540,540,0
|
|
20240625,132000,28213914,540,540,540,540,0
|
|
20240625,131900,28213914,540,540,540,540,0
|
|
20240625,131800,28213914,540,540,540,540,0
|
|
20240625,131700,28213914,540,540,540,540,0
|
|
20240625,131600,28213914,540,540,540,540,0
|
|
20240625,131500,28213914,540,540,540,540,0
|
|
20240625,131400,28213914,540,540,540,540,0
|
|
20240625,131300,28213914,540,540,540,540,0
|
|
20240625,131200,28213914,540,540,540,540,0
|
|
20240625,131100,28213914,540,540,540,540,0
|
|
20240625,131000,28213914,540,540,540,540,0
|
|
20240625,130900,28213914,540,540,540,540,0
|
|
20240625,130800,28213914,540,540,540,540,0
|
|
20240625,130700,28213914,540,540,540,540,1
|
|
20240625,130600,28213374,534,534,534,534,18
|
|
20240625,130500,28203762,540,540,540,540,0
|
|
20240625,130400,28203762,540,539,540,539,10
|
|
20240625,130300,28198371,539,539,539,539,10
|
|
20240625,130200,28192981,539,539,539,539,1
|
|
20240625,130100,28192442,534,534,534,534,0
|
|
20240625,130000,28192442,534,534,534,534,2
|
|
20240625,125900,28191374,538,538,538,538,0
|
|
20240625,125800,28191374,538,538,538,538,0
|
|
20240625,125700,28191374,538,538,538,538,0
|
|
20240625,125600,28191374,538,538,538,538,0
|
|
20240625,125500,28191374,538,537,538,537,2
|
|
20240625,125400,28190299,538,538,538,538,0
|
|
20240625,125300,28190299,538,538,538,538,0
|
|
20240625,125200,28190299,538,538,538,538,0
|
|
20240625,125100,28190299,538,538,538,538,1
|
|
20240625,125000,28189761,534,531,534,531,3146
|
|
20240625,124900,26513209,531,531,531,531,0
|
|
20240625,124800,26513209,531,530,531,530,4605
|
|
20240625,124700,24070454,530,530,530,530,0
|
|
20240625,124600,24070454,530,530,530,530,0
|
|
20240625,124500,24070454,530,528,530,528,3
|
|
20240625,124400,24068867,527,527,527,527,191
|
|
20240625,124300,23968210,527,527,527,527,0
|
|
20240625,124200,23968210,527,527,527,527,0
|
|
20240625,124100,23968210,527,527,527,527,0
|
|
20240625,124000,23968210,527,527,527,527,0
|
|
20240625,123900,23968210,527,527,527,527,0
|
|
20240625,123800,23968210,527,527,527,527,0
|
|
20240625,123700,23968210,527,527,527,527,0
|
|
20240625,123600,23968210,527,527,527,527,0
|
|
20240625,123500,23968210,527,527,527,527,0
|
|
20240625,123400,23968210,527,527,527,527,80
|
|
20240625,123300,23926050,527,527,527,527,0
|
|
20240625,123200,23926050,527,527,527,527,0
|
|
20240625,123100,23926050,527,527,527,527,0
|
|
20240625,123000,23926050,527,527,527,527,0
|
|
20240625,122900,23926050,527,527,527,527,0
|
|
20240625,122800,23926050,527,527,527,527,0
|
|
20240625,122700,23926050,527,527,527,527,1
|
|
20240625,122600,23925523,523,523,523,523,0
|
|
20240625,122500,23925523,523,523,523,523,0
|
|
20240625,122400,23925523,523,523,523,523,0
|
|
20240625,122300,23925523,523,523,523,523,0
|
|
20240625,122200,23925523,523,523,523,523,0
|
|
20240625,122100,23925523,523,523,523,523,0
|
|
20240625,122000,23925523,523,523,523,523,0
|
|
20240625,121900,23925523,523,523,523,523,0
|
|
20240625,121800,23925523,523,523,523,523,66
|
|
20240625,121700,23891005,524,526,526,524,639
|
|
20240625,121600,23556001,526,526,526,526,0
|
|
20240625,121500,23556001,526,526,526,526,0
|
|
20240625,121400,23556001,526,526,526,526,0
|
|
20240625,121300,23556001,526,526,526,526,0
|
|
20240625,121200,23556001,526,526,526,526,0
|
|
20240625,121100,23556001,526,526,526,526,0
|
|
20240625,121000,23556001,526,526,526,526,0
|
|
20240625,120900,23556001,526,526,526,526,0
|
|
20240625,120800,23556001,526,526,526,526,1
|
|
20240625,120700,23555475,527,526,527,526,2
|
|
20240625,120600,23554422,527,527,527,527,5000
|
|
20240625,120500,20919422,526,526,526,526,982
|
|
20240625,120400,20402890,526,526,526,526,0
|
|
20240625,120300,20402890,526,526,526,526,0
|
|
20240625,120200,20402890,526,526,526,526,1
|
|
20240625,120100,20402364,523,523,523,523,0
|
|
20240625,120000,20402364,523,523,523,523,1
|
|
20240625,115900,20401841,526,526,526,526,0
|
|
20240625,115800,20401841,526,526,526,526,1
|
|
20240625,115700,20401315,522,522,522,522,0
|
|
20240625,115600,20401315,522,522,522,522,0
|
|
20240625,115500,20401315,522,522,522,522,0
|
|
20240625,115400,20401315,522,522,522,522,0
|
|
20240625,115300,20401315,522,522,522,522,0
|
|
20240625,115200,20401315,522,522,522,522,0
|
|
20240625,115100,20401315,522,522,522,522,0
|
|
20240625,115000,20401315,522,522,522,522,1
|
|
20240625,114900,20400793,526,526,526,526,0
|
|
20240625,114800,20400793,526,526,526,526,0
|
|
20240625,114700,20400793,526,526,526,526,0
|
|
20240625,114600,20400793,526,526,526,526,0
|
|
20240625,114500,20400793,526,526,526,526,1
|
|
20240625,114400,20400267,522,522,522,522,0
|
|
20240625,114300,20400267,522,522,522,522,0
|
|
20240625,114200,20400267,522,522,522,522,1
|
|
20240625,114100,20399745,526,526,526,526,0
|
|
20240625,114000,20399745,526,526,526,526,0
|
|
20240625,113900,20399745,526,523,526,523,3
|
|
20240625,113800,20398173,522,522,522,522,1
|
|
20240625,113700,20397651,522,522,522,522,0
|
|
20240625,113600,20397651,522,522,522,522,0
|
|
20240625,113500,20397651,522,522,522,522,0
|
|
20240625,113400,20397651,522,522,522,522,0
|
|
20240625,113300,20397651,522,522,522,522,0
|
|
20240625,113200,20397651,522,522,522,522,0
|
|
20240625,113100,20397651,522,522,522,522,0
|
|
20240625,113000,20397651,522,522,522,522,0
|
|
20240625,112900,20397651,522,522,522,522,0
|
|
20240625,112800,20397651,522,522,522,522,0
|
|
20240625,112700,20397651,522,522,522,522,0
|
|
20240625,112600,20397651,522,522,522,522,1
|
|
20240625,112500,20397129,526,523,526,521,1859
|
|
20240625,112400,19427228,526,523,526,523,11
|
|
20240625,112300,19421446,527,527,527,527,0
|
|
20240625,112200,19421446,527,527,527,527,0
|
|
20240625,112100,19421446,527,527,527,527,0
|
|
20240625,112000,19421446,527,527,527,527,0
|
|
20240625,111900,19421446,527,527,527,527,0
|
|
20240625,111800,19421446,527,527,527,527,0
|
|
20240625,111700,19421446,527,527,527,527,0
|
|
20240625,111600,19421446,527,527,527,527,0
|
|
20240625,111500,19421446,527,527,527,527,0
|
|
20240625,111400,19421446,527,527,527,527,0
|
|
20240625,111300,19421446,527,527,527,527,1
|
|
20240625,111200,19420919,524,524,524,524,0
|
|
20240625,111100,19420919,524,524,524,524,2346
|
|
20240625,111000,18191615,523,523,523,523,0
|
|
20240625,110900,18191615,523,523,523,523,1
|
|
20240625,110800,18191092,524,524,524,524,0
|
|
20240625,110700,18191092,524,524,524,524,854
|
|
20240625,110600,17743596,527,527,527,527,0
|
|
20240625,110500,17743596,527,527,527,527,0
|
|
20240625,110400,17743596,527,527,527,527,0
|
|
20240625,110300,17743596,527,527,527,527,0
|
|
20240625,110200,17743596,527,527,527,527,0
|
|
20240625,110100,17743596,527,527,527,527,0
|
|
20240625,110000,17743596,527,527,527,527,0
|
|
20240625,105900,17743596,527,527,527,527,0
|
|
20240625,105800,17743596,527,525,527,524,667
|
|
20240625,105700,17393595,527,527,527,527,0
|
|
20240625,105600,17393595,527,527,527,527,0
|
|
20240625,105500,17393595,527,527,527,527,690
|
|
20240625,105400,17029965,527,527,527,527,0
|
|
20240625,105300,17029965,527,527,527,527,0
|
|
20240625,105200,17029965,527,527,527,527,0
|
|
20240625,105100,17029965,527,527,527,527,1
|
|
20240625,105000,17029438,527,527,527,527,0
|
|
20240625,104900,17029438,527,527,527,527,0
|
|
20240625,104800,17029438,527,527,527,527,0
|
|
20240625,104700,17029438,527,527,527,527,77
|
|
20240625,104600,16988859,527,527,527,527,0
|
|
20240625,104500,16988859,527,527,527,527,0
|
|
20240625,104400,16988859,527,527,527,527,0
|
|
20240625,104300,16988859,527,527,527,527,0
|
|
20240625,104200,16988859,527,527,527,527,0
|
|
20240625,104100,16988859,527,527,527,527,0
|
|
20240625,104000,16988859,527,527,527,527,0
|
|
20240625,103900,16988859,527,527,527,527,0
|
|
20240625,103800,16988859,527,527,527,527,988
|
|
20240625,103700,16468183,527,527,527,527,0
|
|
20240625,103600,16468183,527,527,527,527,1
|
|
20240625,103500,16467656,524,527,527,524,2
|
|
20240625,103400,16466605,527,527,527,527,0
|
|
20240625,103300,16466605,527,527,527,527,1
|
|
20240625,103200,16466078,523,523,523,523,0
|
|
20240625,103100,16466078,523,523,523,523,1
|
|
20240625,103000,16465555,527,527,527,527,1
|
|
20240625,102900,16465028,523,527,527,523,718
|
|
20240625,102800,16086646,527,527,527,527,1
|
|
20240625,102700,16086119,521,521,521,521,1
|
|
20240625,102600,16085598,527,527,527,527,0
|
|
20240625,102500,16085598,527,527,527,527,0
|
|
20240625,102400,16085598,527,527,527,527,1
|
|
20240625,102300,16085071,520,524,524,520,13811
|
|
20240625,102200,8893161,529,529,529,529,1
|
|
20240625,102100,8892632,523,523,523,523,1
|
|
20240625,102000,8892109,529,529,529,529,0
|
|
20240625,101900,8892109,529,529,529,529,0
|
|
20240625,101800,8892109,529,529,529,529,1
|
|
20240625,101700,8891580,523,523,523,523,0
|
|
20240625,101600,8891580,523,523,523,523,0
|
|
20240625,101500,8891580,523,523,523,523,31
|
|
20240625,101400,8875367,523,523,523,523,0
|
|
20240625,101300,8875367,523,523,523,523,0
|
|
20240625,101200,8875367,523,523,523,523,0
|
|
20240625,101100,8875367,523,523,523,523,0
|
|
20240625,101000,8875367,523,523,523,523,0
|
|
20240625,100900,8875367,523,523,523,523,0
|
|
20240625,100800,8875367,523,524,524,523,3
|
|
20240625,100700,8873796,529,529,529,529,0
|
|
20240625,100600,8873796,529,529,529,529,0
|
|
20240625,100500,8873796,529,529,529,529,0
|
|
20240625,100400,8873796,529,529,529,529,60
|
|
20240625,100300,8842056,529,529,529,529,4
|
|
20240625,100200,8839940,522,524,524,522,2911
|
|
20240625,100100,7318486,524,524,524,524,0
|
|
20240625,100000,7318486,524,524,524,524,0
|
|
20240625,095900,7318486,524,524,524,524,0
|
|
20240625,095800,7318486,524,524,524,524,1
|
|
20240625,095700,7317962,529,529,529,529,0
|
|
20240625,095600,7317962,529,529,529,529,0
|
|
20240625,095500,7317962,529,529,529,529,10
|
|
20240625,095400,7312672,523,523,523,523,189
|
|
20240625,095300,7213825,523,523,523,523,0
|
|
20240625,095200,7213825,523,523,523,523,1
|
|
20240625,095100,7213302,531,531,531,531,0
|
|
20240625,095000,7213302,531,531,531,531,0
|
|
20240625,094900,7213302,531,531,531,531,0
|
|
20240625,094800,7213302,531,531,531,531,0
|
|
20240625,094700,7213302,531,531,531,531,1
|
|
20240625,094600,7212771,523,523,523,523,0
|
|
20240625,094500,7212771,523,523,523,523,0
|
|
20240625,094400,7212771,523,525,525,523,530
|
|
20240625,094300,6935115,525,525,525,525,0
|
|
20240625,094200,6935115,525,525,525,525,0
|
|
20240625,094100,6935115,525,524,525,524,2
|
|
20240625,094000,6934066,530,530,530,530,0
|
|
20240625,093900,6934066,530,530,530,530,0
|
|
20240625,093800,6934066,530,530,530,530,10
|
|
20240625,093700,6928766,520,520,520,520,0
|
|
20240625,093600,6928766,520,529,529,520,12000
|
|
20240625,093500,612729,539,539,539,539,0
|
|
20240625,093400,612729,539,539,539,539,0
|
|
20240625,093300,612729,539,539,539,539,0
|
|
20240625,093200,612729,539,539,539,539,0
|
|
20240625,093100,612729,539,539,539,539,0
|
|
20240625,093000,612729,539,539,539,539,0
|
|
20240625,092900,612729,539,539,539,539,0
|
|
20240625,092800,612729,539,539,539,539,0
|
|
20240625,092700,612729,539,538,539,538,2
|
|
20240625,092600,611652,528,528,528,528,0
|
|
20240625,092500,611652,528,528,528,528,0
|
|
20240625,092400,611652,528,529,529,528,70
|
|
20240625,092300,574631,537,537,537,537,1
|
|
20240625,092200,574094,537,537,537,537,0
|
|
20240625,092100,574094,537,537,537,537,0
|
|
20240625,092000,574094,537,537,537,537,1
|
|
20240625,091900,573557,527,527,527,527,0
|
|
20240625,091800,573557,527,527,527,527,0
|
|
20240625,091700,573557,527,536,536,527,666
|
|
20240625,091600,219915,544,544,544,544,0
|
|
20240625,091500,219915,544,544,544,544,0
|
|
20240625,091400,219915,544,544,544,544,0
|
|
20240625,091300,219915,544,544,544,544,0
|
|
20240625,091200,219915,544,544,544,544,0
|
|
20240625,091100,219915,544,544,544,544,0
|
|
20240625,091000,219915,544,544,544,544,1
|
|
20240625,090900,219371,535,535,535,535,0
|
|
20240625,090800,219371,535,535,535,535,0
|
|
20240625,090700,219371,535,535,535,535,0
|
|
20240625,090600,219371,535,535,535,535,0
|
|
20240625,090500,219371,535,535,535,535,15
|
|
20240625,090400,211346,549,547,549,547,100
|
|
20240625,090300,156475,550,551,551,536,12
|
|
20240625,090200,150014,533,533,533,533,112
|
|
20240625,090100,90318,533,533,533,533,24
|
|
20240625,090000,77526,531,531,531,531,146
|