578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,183500,25269213,627,627,627,627,1612
|
|
20240625,183400,25269213,627,627,627,627,0
|
|
20240625,183300,25269213,627,627,627,627,0
|
|
20240625,183200,25269213,627,627,627,627,0
|
|
20240625,183100,25269213,627,627,627,627,0
|
|
20240625,183000,25269213,627,627,627,627,0
|
|
20240625,182900,25269213,627,627,627,627,0
|
|
20240625,182800,25269213,627,627,627,627,0
|
|
20240625,182700,25269213,627,627,627,627,0
|
|
20240625,182600,25269213,627,627,627,627,0
|
|
20240625,182500,25269213,627,627,627,627,0
|
|
20240625,182400,25269213,627,627,627,627,0
|
|
20240625,182300,25269213,627,627,627,627,0
|
|
20240625,182200,25269213,627,627,627,627,0
|
|
20240625,182100,25269213,627,627,627,627,0
|
|
20240625,182000,25269213,627,627,627,627,0
|
|
20240625,181900,25269213,627,627,627,627,0
|
|
20240625,181800,25269213,627,627,627,627,0
|
|
20240625,181700,25269213,627,627,627,627,0
|
|
20240625,181600,25269213,627,627,627,627,0
|
|
20240625,181500,25269213,627,627,627,627,0
|
|
20240625,181400,25269213,627,627,627,627,0
|
|
20240625,181300,25269213,627,627,627,627,0
|
|
20240625,181200,25269213,627,627,627,627,0
|
|
20240625,181100,25269213,627,627,627,627,0
|
|
20240625,181000,25269213,627,627,627,627,0
|
|
20240625,180900,25269213,627,627,627,627,0
|
|
20240625,180800,25269213,627,627,627,627,0
|
|
20240625,180700,25269213,627,627,627,627,0
|
|
20240625,180600,25269213,627,627,627,627,0
|
|
20240625,180500,25269213,627,627,627,627,1612
|
|
20240625,180400,25269213,627,627,627,627,0
|
|
20240625,180300,25269213,627,627,627,627,0
|
|
20240625,180200,25269213,627,627,627,627,0
|
|
20240625,180100,25269213,627,627,627,627,0
|
|
20240625,180000,25269213,627,627,627,627,0
|
|
20240625,175900,25269213,627,627,627,627,0
|
|
20240625,175800,25269213,627,627,627,627,0
|
|
20240625,175700,25269213,627,627,627,627,0
|
|
20240625,175600,25269213,627,627,627,627,0
|
|
20240625,175500,25269213,627,627,627,627,0
|
|
20240625,175400,25269213,627,627,627,627,0
|
|
20240625,175300,25269213,627,627,627,627,0
|
|
20240625,175200,25269213,627,627,627,627,0
|
|
20240625,175100,25269213,627,627,627,627,0
|
|
20240625,175000,25269213,627,627,627,627,0
|
|
20240625,174900,25269213,627,627,627,627,0
|
|
20240625,174800,25269213,627,627,627,627,0
|
|
20240625,174700,25269213,627,627,627,627,0
|
|
20240625,174600,25269213,627,627,627,627,0
|
|
20240625,174500,25269213,627,627,627,627,0
|
|
20240625,174400,25269213,627,627,627,627,0
|
|
20240625,174300,25269213,627,627,627,627,0
|
|
20240625,174200,25269213,627,627,627,627,0
|
|
20240625,174100,25269213,627,627,627,627,0
|
|
20240625,174000,25269213,627,627,627,627,0
|
|
20240625,173900,25269213,627,627,627,627,0
|
|
20240625,173800,25269213,627,627,627,627,0
|
|
20240625,173700,25269213,627,627,627,627,0
|
|
20240625,173600,25269213,627,627,627,627,0
|
|
20240625,173500,25269213,627,627,627,627,1612
|
|
20240625,173400,25269213,627,627,627,627,0
|
|
20240625,173300,25269213,627,627,627,627,0
|
|
20240625,173200,25269213,627,627,627,627,0
|
|
20240625,173100,25269213,627,627,627,627,0
|
|
20240625,173000,25269213,627,627,627,627,0
|
|
20240625,172900,25269213,627,627,627,627,0
|
|
20240625,172800,25269213,627,627,627,627,0
|
|
20240625,172700,25269213,627,627,627,627,0
|
|
20240625,172600,25269213,627,627,627,627,0
|
|
20240625,172500,25269213,627,627,627,627,0
|
|
20240625,172400,25269213,627,627,627,627,0
|
|
20240625,172300,25269213,627,627,627,627,0
|
|
20240625,172200,25269213,627,627,627,627,0
|
|
20240625,172100,25269213,627,627,627,627,0
|
|
20240625,172000,25269213,627,627,627,627,0
|
|
20240625,171900,25269213,627,627,627,627,0
|
|
20240625,171800,25269213,627,627,627,627,0
|
|
20240625,171700,25269213,627,627,627,627,0
|
|
20240625,171600,25269213,627,627,627,627,0
|
|
20240625,171500,25269213,627,627,627,627,0
|
|
20240625,171400,25269213,627,627,627,627,0
|
|
20240625,171300,25269213,627,627,627,627,0
|
|
20240625,171200,25269213,627,627,627,627,0
|
|
20240625,171100,25269213,627,627,627,627,0
|
|
20240625,171000,25269213,627,627,627,627,0
|
|
20240625,170900,25269213,627,627,627,627,0
|
|
20240625,170800,25269213,627,627,627,627,0
|
|
20240625,170700,25269213,627,627,627,627,0
|
|
20240625,170600,25269213,627,627,627,627,0
|
|
20240625,170500,25269213,627,627,627,627,1612
|
|
20240625,170400,25269213,627,627,627,627,0
|
|
20240625,170300,25269213,627,627,627,627,0
|
|
20240625,170200,25269213,627,627,627,627,0
|
|
20240625,170100,25269213,627,627,627,627,0
|
|
20240625,170000,25269213,627,627,627,627,0
|
|
20240625,165900,25269213,627,627,627,627,0
|
|
20240625,165800,25269213,627,627,627,627,0
|
|
20240625,165700,25269213,627,627,627,627,0
|
|
20240625,165600,25269213,627,627,627,627,0
|
|
20240625,165500,25269213,627,627,627,627,0
|
|
20240625,165400,25269213,627,627,627,627,0
|
|
20240625,165300,25269213,627,627,627,627,0
|
|
20240625,165200,25269213,627,627,627,627,0
|
|
20240625,165100,25269213,627,627,627,627,0
|
|
20240625,165000,25269213,627,627,627,627,0
|
|
20240625,164900,25269213,627,627,627,627,0
|
|
20240625,164800,25269213,627,627,627,627,0
|
|
20240625,164700,25269213,627,627,627,627,0
|
|
20240625,164600,25269213,627,627,627,627,0
|
|
20240625,164500,25269213,627,627,627,627,0
|
|
20240625,164400,25269213,627,627,627,627,0
|
|
20240625,164300,25269213,627,627,627,627,0
|
|
20240625,164200,25269213,627,627,627,627,0
|
|
20240625,164100,25269213,627,627,627,627,0
|
|
20240625,164000,25269213,627,627,627,627,0
|
|
20240625,163900,25269213,627,627,627,627,0
|
|
20240625,163800,25269213,627,627,627,627,0
|
|
20240625,163700,25269213,627,627,627,627,0
|
|
20240625,163600,25269213,627,627,627,627,0
|
|
20240625,163500,25269213,627,627,627,627,1612
|
|
20240625,163400,25269213,627,627,627,627,0
|
|
20240625,163300,25269213,627,627,627,627,0
|
|
20240625,163200,25269213,627,627,627,627,0
|
|
20240625,163100,25269213,627,627,627,627,0
|
|
20240625,163000,25269213,627,627,627,627,0
|
|
20240625,162900,25269213,627,627,627,627,0
|
|
20240625,162800,25269213,627,627,627,627,0
|
|
20240625,162700,25269213,627,627,627,627,0
|
|
20240625,162600,25269213,627,627,627,627,0
|
|
20240625,162500,25269213,627,627,627,627,0
|
|
20240625,162400,25269213,627,627,627,627,0
|
|
20240625,162300,25269213,627,627,627,627,0
|
|
20240625,162200,25269213,627,627,627,627,0
|
|
20240625,162100,25269213,627,627,627,627,0
|
|
20240625,162000,25269213,627,627,627,627,0
|
|
20240625,161900,25269213,627,627,627,627,0
|
|
20240625,161800,25269213,627,627,627,627,0
|
|
20240625,161700,25269213,627,627,627,627,0
|
|
20240625,161600,25269213,627,627,627,627,0
|
|
20240625,161500,25269213,627,627,627,627,0
|
|
20240625,161400,25269213,627,627,627,627,0
|
|
20240625,161300,25269213,627,627,627,627,0
|
|
20240625,161200,25269213,627,627,627,627,0
|
|
20240625,161100,25269213,627,627,627,627,0
|
|
20240625,161000,25269213,627,627,627,627,0
|
|
20240625,160900,25269213,627,627,627,627,0
|
|
20240625,160800,25269213,627,627,627,627,0
|
|
20240625,160700,25269213,627,627,627,627,0
|
|
20240625,160600,25269213,627,627,627,627,0
|
|
20240625,160500,25269213,627,627,627,627,1612
|
|
20240625,160400,25269213,627,627,627,627,0
|
|
20240625,160300,25269213,627,627,627,627,0
|
|
20240625,160200,25269213,627,627,627,627,0
|
|
20240625,160100,25269213,627,627,627,627,0
|
|
20240625,160000,25269213,627,627,627,627,0
|
|
20240625,155900,25269213,627,627,627,627,0
|
|
20240625,155800,25269213,627,627,627,627,0
|
|
20240625,155700,25269213,627,627,627,627,0
|
|
20240625,155600,25269213,627,627,627,627,0
|
|
20240625,155500,25269213,627,627,627,627,0
|
|
20240625,155400,25269213,627,627,627,627,0
|
|
20240625,155300,25269213,627,627,627,627,0
|
|
20240625,155200,25269213,627,627,627,627,0
|
|
20240625,155100,25269213,627,627,627,627,0
|
|
20240625,155000,25269213,627,627,627,627,0
|
|
20240625,154900,25269213,627,627,627,627,0
|
|
20240625,154800,25269213,627,627,627,627,0
|
|
20240625,154700,25269213,627,627,627,627,0
|
|
20240625,154600,25269213,627,627,627,627,0
|
|
20240625,154500,25269213,627,627,627,627,0
|
|
20240625,154400,25269213,627,627,627,627,0
|
|
20240625,154300,25269213,627,627,627,627,0
|
|
20240625,154200,25269213,627,627,627,627,0
|
|
20240625,154100,25269213,627,627,627,627,0
|
|
20240625,154000,25269213,627,627,627,627,0
|
|
20240625,153900,25269213,627,627,627,627,0
|
|
20240625,153800,25269213,627,627,627,627,0
|
|
20240625,153700,25269213,627,627,627,627,0
|
|
20240625,153600,25269213,627,627,627,627,0
|
|
20240625,153500,25269213,627,627,627,627,1612
|
|
20240625,153400,25269213,627,627,627,627,0
|
|
20240625,153300,25269213,627,627,627,627,0
|
|
20240625,153200,25269213,627,627,627,627,0
|
|
20240625,153100,25269213,627,627,627,627,0
|
|
20240625,153000,25269213,627,627,627,627,1612
|
|
20240625,152900,24258489,622,622,622,622,0
|
|
20240625,152800,24258489,622,622,622,622,0
|
|
20240625,152700,24258489,622,622,622,622,0
|
|
20240625,152600,24258489,622,622,622,622,0
|
|
20240625,152500,24258489,622,622,622,622,0
|
|
20240625,152400,24258489,622,622,622,622,0
|
|
20240625,152300,24258489,622,622,622,622,0
|
|
20240625,152200,24258489,622,622,622,622,0
|
|
20240625,152100,24258489,622,622,622,622,0
|
|
20240625,152000,24258489,622,622,622,622,0
|
|
20240625,151900,24258489,622,622,622,622,35
|
|
20240625,151800,24236719,622,622,622,622,0
|
|
20240625,151700,24236719,622,622,622,622,5
|
|
20240625,151600,24233609,622,622,622,622,0
|
|
20240625,151500,24233609,622,622,622,622,24
|
|
20240625,151400,24218681,622,622,622,622,50
|
|
20240625,151300,24187581,622,623,623,622,43
|
|
20240625,151200,24160803,623,620,623,620,162
|
|
20240625,151100,24060128,619,619,619,619,14
|
|
20240625,151000,24051462,619,619,619,619,0
|
|
20240625,150900,24051462,619,619,619,619,50
|
|
20240625,150800,24020512,623,623,623,623,0
|
|
20240625,150700,24020512,623,623,623,623,0
|
|
20240625,150600,24020512,623,623,623,623,0
|
|
20240625,150500,24020512,623,623,623,623,0
|
|
20240625,150400,24020512,623,623,623,623,0
|
|
20240625,150300,24020512,623,623,623,623,0
|
|
20240625,150200,24020512,623,623,623,623,0
|
|
20240625,150100,24020512,623,623,623,623,0
|
|
20240625,150000,24020512,623,623,623,623,0
|
|
20240625,145900,24020512,623,623,623,623,0
|
|
20240625,145800,24020512,623,623,623,623,0
|
|
20240625,145700,24020512,623,623,623,623,0
|
|
20240625,145600,24020512,623,623,623,623,0
|
|
20240625,145500,24020512,623,620,623,620,679
|
|
20240625,145400,23597501,619,619,619,619,0
|
|
20240625,145300,23597501,619,619,619,619,0
|
|
20240625,145200,23597501,619,619,619,619,0
|
|
20240625,145100,23597501,619,619,619,619,0
|
|
20240625,145000,23597501,619,619,619,619,0
|
|
20240625,144900,23597501,619,619,619,619,0
|
|
20240625,144800,23597501,619,619,619,619,1
|
|
20240625,144700,23596882,619,619,619,619,0
|
|
20240625,144600,23596882,619,619,619,619,0
|
|
20240625,144500,23596882,619,619,619,619,0
|
|
20240625,144400,23596882,619,619,619,619,0
|
|
20240625,144300,23596882,619,619,619,619,0
|
|
20240625,144200,23596882,619,619,619,619,0
|
|
20240625,144100,23596882,619,619,619,619,0
|
|
20240625,144000,23596882,619,619,619,619,0
|
|
20240625,143900,23596882,619,619,619,619,0
|
|
20240625,143800,23596882,619,619,619,619,0
|
|
20240625,143700,23596882,619,619,619,619,0
|
|
20240625,143600,23596882,619,619,619,619,0
|
|
20240625,143500,23596882,619,619,619,619,0
|
|
20240625,143400,23596882,619,619,619,619,0
|
|
20240625,143300,23596882,619,619,619,619,0
|
|
20240625,143200,23596882,619,619,619,619,100
|
|
20240625,143100,23534982,623,623,623,623,0
|
|
20240625,143000,23534982,623,623,623,623,0
|
|
20240625,142900,23534982,623,623,623,623,0
|
|
20240625,142800,23534982,623,623,623,623,0
|
|
20240625,142700,23534982,623,623,623,623,0
|
|
20240625,142600,23534982,623,623,623,623,0
|
|
20240625,142500,23534982,623,623,623,623,0
|
|
20240625,142400,23534982,623,623,623,623,0
|
|
20240625,142300,23534982,623,623,623,623,0
|
|
20240625,142200,23534982,623,623,623,623,0
|
|
20240625,142100,23534982,623,623,623,623,0
|
|
20240625,142000,23534982,623,622,623,622,2
|
|
20240625,141900,23533737,623,620,623,620,4
|
|
20240625,141800,23531251,619,619,619,619,0
|
|
20240625,141700,23531251,619,619,619,619,0
|
|
20240625,141600,23531251,619,619,619,619,0
|
|
20240625,141500,23531251,619,619,619,619,0
|
|
20240625,141400,23531251,619,619,619,619,0
|
|
20240625,141300,23531251,619,619,619,619,0
|
|
20240625,141200,23531251,619,619,619,619,0
|
|
20240625,141100,23531251,619,619,619,619,0
|
|
20240625,141000,23531251,619,619,619,619,0
|
|
20240625,140900,23531251,619,619,619,619,0
|
|
20240625,140800,23531251,619,619,619,619,1
|
|
20240625,140700,23530632,623,622,623,622,50
|
|
20240625,140600,23499526,622,622,622,622,0
|
|
20240625,140500,23499526,622,622,622,622,0
|
|
20240625,140400,23499526,622,622,622,622,0
|
|
20240625,140300,23499526,622,622,622,622,0
|
|
20240625,140200,23499526,622,622,622,622,0
|
|
20240625,140100,23499526,622,622,622,622,0
|
|
20240625,140000,23499526,622,622,622,622,0
|
|
20240625,135900,23499526,622,622,622,622,0
|
|
20240625,135800,23499526,622,622,622,622,1
|
|
20240625,135700,23498904,621,621,621,621,0
|
|
20240625,135600,23498904,621,621,621,621,0
|
|
20240625,135500,23498904,621,621,621,621,0
|
|
20240625,135400,23498904,621,621,621,621,0
|
|
20240625,135300,23498904,621,621,621,621,0
|
|
20240625,135200,23498904,621,621,621,621,0
|
|
20240625,135100,23498904,621,621,621,621,0
|
|
20240625,135000,23498904,621,620,621,620,2
|
|
20240625,134900,23497663,618,618,618,618,100
|
|
20240625,134800,23435863,622,622,622,622,0
|
|
20240625,134700,23435863,622,622,622,622,0
|
|
20240625,134600,23435863,622,622,622,622,0
|
|
20240625,134500,23435863,622,621,622,621,110
|
|
20240625,134400,23367444,618,618,618,618,0
|
|
20240625,134300,23367444,618,618,618,618,0
|
|
20240625,134200,23367444,618,618,618,618,0
|
|
20240625,134100,23367444,618,618,618,618,0
|
|
20240625,134000,23367444,618,618,618,618,0
|
|
20240625,133900,23367444,618,618,618,618,0
|
|
20240625,133800,23367444,618,618,618,618,0
|
|
20240625,133700,23367444,618,618,618,618,0
|
|
20240625,133600,23367444,618,618,618,618,0
|
|
20240625,133500,23367444,618,618,618,618,0
|
|
20240625,133400,23367444,618,618,618,618,0
|
|
20240625,133300,23367444,618,618,618,618,0
|
|
20240625,133200,23367444,618,618,618,618,50
|
|
20240625,133100,23336544,619,619,619,619,10
|
|
20240625,133000,23330354,622,621,622,621,101
|
|
20240625,132900,23267533,622,622,622,622,0
|
|
20240625,132800,23267533,622,622,622,622,0
|
|
20240625,132700,23267533,622,622,622,622,0
|
|
20240625,132600,23267533,622,622,622,622,0
|
|
20240625,132500,23267533,622,622,622,622,0
|
|
20240625,132400,23267533,622,622,622,622,0
|
|
20240625,132300,23267533,622,622,622,622,0
|
|
20240625,132200,23267533,622,622,622,622,0
|
|
20240625,132100,23267533,622,622,622,622,0
|
|
20240625,132000,23267533,622,622,622,622,0
|
|
20240625,131900,23267533,622,622,622,622,0
|
|
20240625,131800,23267533,622,621,622,621,100
|
|
20240625,131700,23205337,620,620,620,620,0
|
|
20240625,131600,23205337,620,620,620,620,0
|
|
20240625,131500,23205337,620,620,620,620,0
|
|
20240625,131400,23205337,620,620,620,620,0
|
|
20240625,131300,23205337,620,620,620,620,0
|
|
20240625,131200,23205337,620,620,620,620,0
|
|
20240625,131100,23205337,620,620,620,620,0
|
|
20240625,131000,23205337,620,620,620,620,0
|
|
20240625,130900,23205337,620,620,620,620,0
|
|
20240625,130800,23205337,620,618,620,618,3
|
|
20240625,130700,23203480,616,617,617,616,2
|
|
20240625,130600,23202247,617,617,617,617,0
|
|
20240625,130500,23202247,617,617,617,617,0
|
|
20240625,130400,23202247,617,617,617,617,1
|
|
20240625,130300,23201630,618,618,618,618,0
|
|
20240625,130200,23201630,618,618,618,618,0
|
|
20240625,130100,23201630,618,617,618,617,2
|
|
20240625,130000,23200395,616,616,616,616,0
|
|
20240625,125900,23200395,616,619,619,616,3010
|
|
20240625,125800,21344217,619,619,619,619,1
|
|
20240625,125700,21343598,618,618,618,618,1
|
|
20240625,125600,21342980,621,621,621,621,0
|
|
20240625,125500,21342980,621,621,621,621,1356
|
|
20240625,125400,20500904,621,621,621,621,0
|
|
20240625,125300,20500904,621,621,621,621,0
|
|
20240625,125200,20500904,621,621,621,621,0
|
|
20240625,125100,20500904,621,621,621,621,0
|
|
20240625,125000,20500904,621,621,621,621,0
|
|
20240625,124900,20500904,621,621,621,621,0
|
|
20240625,124800,20500904,621,621,621,621,0
|
|
20240625,124700,20500904,621,621,621,621,0
|
|
20240625,124600,20500904,621,621,621,621,0
|
|
20240625,124500,20500904,621,621,621,621,0
|
|
20240625,124400,20500904,621,621,621,621,0
|
|
20240625,124300,20500904,621,621,621,621,0
|
|
20240625,124200,20500904,621,621,621,621,0
|
|
20240625,124100,20500904,621,621,621,621,43
|
|
20240625,124000,20474201,621,621,621,621,0
|
|
20240625,123900,20474201,621,621,621,621,0
|
|
20240625,123800,20474201,621,621,621,621,0
|
|
20240625,123700,20474201,621,621,621,621,0
|
|
20240625,123600,20474201,621,621,621,621,0
|
|
20240625,123500,20474201,621,621,621,621,0
|
|
20240625,123400,20474201,621,621,621,621,0
|
|
20240625,123300,20474201,621,621,621,621,0
|
|
20240625,123200,20474201,621,621,621,621,1
|
|
20240625,123100,20473580,620,620,620,620,0
|
|
20240625,123000,20473580,620,620,620,620,0
|
|
20240625,122900,20473580,620,620,620,620,0
|
|
20240625,122800,20473580,620,620,620,620,0
|
|
20240625,122700,20473580,620,620,620,620,0
|
|
20240625,122600,20473580,620,620,620,620,0
|
|
20240625,122500,20473580,620,620,620,620,0
|
|
20240625,122400,20473580,620,618,620,618,3
|
|
20240625,122300,20471723,618,618,618,618,1
|
|
20240625,122200,20471105,617,617,617,617,0
|
|
20240625,122100,20471105,617,617,617,617,0
|
|
20240625,122000,20471105,617,617,617,617,0
|
|
20240625,121900,20471105,617,617,617,617,0
|
|
20240625,121800,20471105,617,618,618,617,2
|
|
20240625,121700,20469870,619,619,619,619,0
|
|
20240625,121600,20469870,619,619,619,619,0
|
|
20240625,121500,20469870,619,619,619,619,0
|
|
20240625,121400,20469870,619,619,619,619,10
|
|
20240625,121300,20463680,619,619,619,619,0
|
|
20240625,121200,20463680,619,619,619,619,0
|
|
20240625,121100,20463680,619,619,619,619,0
|
|
20240625,121000,20463680,619,619,619,619,0
|
|
20240625,120900,20463680,619,619,619,619,0
|
|
20240625,120800,20463680,619,619,619,619,0
|
|
20240625,120700,20463680,619,619,619,619,0
|
|
20240625,120600,20463680,619,619,619,619,0
|
|
20240625,120500,20463680,619,620,620,619,2
|
|
20240625,120400,20462441,622,622,622,622,0
|
|
20240625,120300,20462441,622,622,622,622,0
|
|
20240625,120200,20462441,622,622,622,622,0
|
|
20240625,120100,20462441,622,622,622,622,0
|
|
20240625,120000,20462441,622,622,622,622,0
|
|
20240625,115900,20462441,622,622,622,622,1
|
|
20240625,115800,20461819,621,621,621,621,12
|
|
20240625,115700,20454367,622,622,622,622,0
|
|
20240625,115600,20454367,622,622,622,622,0
|
|
20240625,115500,20454367,622,622,622,622,0
|
|
20240625,115400,20454367,622,622,622,622,0
|
|
20240625,115300,20454367,622,620,622,620,5
|
|
20240625,115200,20451261,619,621,622,619,116
|
|
20240625,115100,20379227,621,621,621,621,0
|
|
20240625,115000,20379227,621,621,621,621,0
|
|
20240625,114900,20379227,621,621,621,621,0
|
|
20240625,114800,20379227,621,621,621,621,0
|
|
20240625,114700,20379227,621,621,621,621,2
|
|
20240625,114600,20377985,621,619,622,619,7
|
|
20240625,114500,20373639,618,618,618,618,0
|
|
20240625,114400,20373639,618,618,618,618,0
|
|
20240625,114300,20373639,618,618,618,618,1
|
|
20240625,114200,20373021,617,617,617,617,0
|
|
20240625,114100,20373021,617,617,617,617,0
|
|
20240625,114000,20373021,617,617,617,617,0
|
|
20240625,113900,20373021,617,617,617,617,0
|
|
20240625,113800,20373021,617,617,617,617,1
|
|
20240625,113700,20372404,617,617,617,617,0
|
|
20240625,113600,20372404,617,618,618,617,2
|
|
20240625,113500,20371169,617,617,617,617,1
|
|
20240625,113400,20370552,618,622,622,618,2
|
|
20240625,113300,20369312,618,619,621,618,4
|
|
20240625,113200,20366834,618,618,618,618,0
|
|
20240625,113100,20366834,618,618,618,618,0
|
|
20240625,113000,20366834,618,618,618,618,1
|
|
20240625,112900,20366216,617,617,617,617,0
|
|
20240625,112800,20366216,617,617,617,617,0
|
|
20240625,112700,20366216,617,617,617,617,8
|
|
20240625,112600,20361280,616,616,616,616,0
|
|
20240625,112500,20361280,616,616,616,616,0
|
|
20240625,112400,20361280,616,617,617,616,8197
|
|
20240625,112300,15305631,616,616,616,616,0
|
|
20240625,112200,15305631,616,616,616,616,1
|
|
20240625,112100,15305015,617,618,618,617,313
|
|
20240625,112000,15111590,619,619,619,619,0
|
|
20240625,111900,15111590,619,619,619,619,0
|
|
20240625,111800,15111590,619,619,619,619,1
|
|
20240625,111700,15110971,620,620,620,620,0
|
|
20240625,111600,15110971,620,620,620,620,0
|
|
20240625,111500,15110971,620,620,620,620,0
|
|
20240625,111400,15110971,620,620,620,620,1
|
|
20240625,111300,15110351,620,620,620,620,0
|
|
20240625,111200,15110351,620,620,620,620,0
|
|
20240625,111100,15110351,620,620,620,620,0
|
|
20240625,111000,15110351,620,621,621,620,6
|
|
20240625,110900,15106626,623,623,623,623,0
|
|
20240625,110800,15106626,623,623,623,623,0
|
|
20240625,110700,15106626,623,623,623,623,0
|
|
20240625,110600,15106626,623,623,623,623,0
|
|
20240625,110500,15106626,623,623,623,623,0
|
|
20240625,110400,15106626,623,623,623,623,0
|
|
20240625,110300,15106626,623,623,623,623,0
|
|
20240625,110200,15106626,623,623,623,623,0
|
|
20240625,110100,15106626,623,623,623,623,0
|
|
20240625,110000,15106626,623,623,623,623,0
|
|
20240625,105900,15106626,623,623,623,623,0
|
|
20240625,105800,15106626,623,623,623,623,0
|
|
20240625,105700,15106626,623,623,623,623,0
|
|
20240625,105600,15106626,623,623,626,623,5
|
|
20240625,105500,15103505,622,622,622,622,0
|
|
20240625,105400,15103505,622,622,622,622,0
|
|
20240625,105300,15103505,622,622,622,622,0
|
|
20240625,105200,15103505,622,619,622,619,4
|
|
20240625,105100,15101023,618,618,618,618,0
|
|
20240625,105000,15101023,618,620,620,618,3
|
|
20240625,104900,15099167,620,620,620,620,10
|
|
20240625,104800,15092967,628,628,628,628,0
|
|
20240625,104700,15092967,628,628,628,628,0
|
|
20240625,104600,15092967,628,628,628,628,0
|
|
20240625,104500,15092967,628,628,628,628,0
|
|
20240625,104400,15092967,628,628,628,628,0
|
|
20240625,104300,15092967,628,628,628,628,0
|
|
20240625,104200,15092967,628,628,628,628,0
|
|
20240625,104100,15092967,628,628,628,628,0
|
|
20240625,104000,15092967,628,628,628,628,2
|
|
20240625,103900,15091711,628,628,628,628,0
|
|
20240625,103800,15091711,628,628,628,628,0
|
|
20240625,103700,15091711,628,628,628,628,185
|
|
20240625,103600,14975531,629,629,629,629,0
|
|
20240625,103500,14975531,629,621,629,621,500
|
|
20240625,103400,14661483,621,621,621,621,1
|
|
20240625,103300,14660862,620,620,620,620,2
|
|
20240625,103200,14659622,620,620,620,620,0
|
|
20240625,103100,14659622,620,619,620,619,200
|
|
20240625,103000,14535623,620,620,620,620,0
|
|
20240625,102900,14535623,620,620,620,620,0
|
|
20240625,102800,14535623,620,620,620,620,0
|
|
20240625,102700,14535623,620,620,620,620,0
|
|
20240625,102600,14535623,620,620,620,620,0
|
|
20240625,102500,14535623,620,620,620,620,0
|
|
20240625,102400,14535623,620,620,620,620,0
|
|
20240625,102300,14535623,620,620,620,620,0
|
|
20240625,102200,14535623,620,620,620,620,0
|
|
20240625,102100,14535623,620,620,620,620,0
|
|
20240625,102000,14535623,620,620,620,620,1
|
|
20240625,101900,14535003,619,619,619,619,0
|
|
20240625,101800,14535003,619,619,619,619,1
|
|
20240625,101700,14534384,617,617,617,617,0
|
|
20240625,101600,14534384,617,617,617,617,1
|
|
20240625,101500,14533767,618,620,620,618,3
|
|
20240625,101400,14531910,616,616,616,616,0
|
|
20240625,101300,14531910,616,616,616,616,0
|
|
20240625,101200,14531910,616,616,616,616,0
|
|
20240625,101100,14531910,616,616,616,616,0
|
|
20240625,101000,14531910,616,618,618,616,429
|
|
20240625,100900,14267504,618,619,619,618,9
|
|
20240625,100800,14261934,619,619,619,619,1
|
|
20240625,100700,14261315,620,620,620,620,4
|
|
20240625,100600,14258835,620,620,620,620,1
|
|
20240625,100500,14258215,620,620,620,620,0
|
|
20240625,100400,14258215,620,620,620,620,0
|
|
20240625,100300,14258215,620,620,620,620,2466
|
|
20240625,100200,12729295,620,620,620,620,1112
|
|
20240625,100100,12039855,620,620,620,620,1
|
|
20240625,100000,12039235,619,619,619,619,0
|
|
20240625,095900,12039235,619,619,619,619,0
|
|
20240625,095800,12039235,619,619,619,619,1
|
|
20240625,095700,12038616,620,620,620,620,0
|
|
20240625,095600,12038616,620,620,620,620,26
|
|
20240625,095500,12022496,620,620,620,620,2
|
|
20240625,095400,12021256,619,619,619,619,0
|
|
20240625,095300,12021256,619,619,619,619,0
|
|
20240625,095200,12021256,619,619,619,619,0
|
|
20240625,095100,12021256,619,619,619,619,2
|
|
20240625,095000,12020018,620,620,620,620,0
|
|
20240625,094900,12020018,620,620,620,620,0
|
|
20240625,094800,12020018,620,620,620,620,0
|
|
20240625,094700,12020018,620,619,620,619,5
|
|
20240625,094600,12016919,618,618,618,618,0
|
|
20240625,094500,12016919,618,618,618,618,2
|
|
20240625,094400,12015683,618,618,618,618,0
|
|
20240625,094300,12015683,618,618,618,618,0
|
|
20240625,094200,12015683,618,618,618,618,0
|
|
20240625,094100,12015683,618,618,618,618,28
|
|
20240625,094000,11998379,618,618,618,618,0
|
|
20240625,093900,11998379,618,618,618,618,2800
|
|
20240625,093800,10267979,618,617,618,616,79
|
|
20240625,093700,10219293,616,616,616,616,0
|
|
20240625,093600,10219293,616,616,616,616,0
|
|
20240625,093500,10219293,616,618,618,616,3100
|
|
20240625,093400,8309451,620,620,620,620,0
|
|
20240625,093300,8309451,620,620,620,620,0
|
|
20240625,093200,8309451,620,620,620,620,0
|
|
20240625,093100,8309451,620,620,620,620,0
|
|
20240625,093000,8309451,620,620,620,620,0
|
|
20240625,092900,8309451,620,620,620,620,0
|
|
20240625,092800,8309451,620,619,620,619,82
|
|
20240625,092700,8258691,619,619,619,619,41
|
|
20240625,092600,8233312,618,618,618,618,6
|
|
20240625,092500,8229604,618,618,618,618,0
|
|
20240625,092400,8229604,618,618,618,618,7420
|
|
20240625,092300,3644044,618,618,618,618,0
|
|
20240625,092200,3644044,618,618,618,618,30
|
|
20240625,092100,3625504,615,615,615,615,0
|
|
20240625,092000,3625504,615,617,617,615,3
|
|
20240625,091900,3623655,617,617,617,617,1
|
|
20240625,091800,3623038,619,619,619,619,301
|
|
20240625,091700,3436719,620,620,620,620,0
|
|
20240625,091600,3436719,620,620,620,620,0
|
|
20240625,091500,3436719,620,620,620,620,2
|
|
20240625,091400,3435479,620,620,620,620,4235
|
|
20240625,091300,809779,620,620,620,620,0
|
|
20240625,091200,809779,620,620,620,620,1
|
|
20240625,091100,809159,619,619,619,619,0
|
|
20240625,091000,809159,619,619,619,619,0
|
|
20240625,090900,809159,619,619,619,619,49
|
|
20240625,090800,778828,620,620,620,620,0
|
|
20240625,090700,778828,620,620,620,620,0
|
|
20240625,090600,778828,620,620,620,620,1
|
|
20240625,090500,778208,618,618,618,618,0
|
|
20240625,090400,778208,618,618,618,618,835
|
|
20240625,090300,262178,619,619,619,619,0
|
|
20240625,090200,262178,619,619,619,619,202
|
|
20240625,090100,137140,620,620,620,620,0
|
|
20240625,090000,137140,620,620,620,620,101
|