656 lines
28 KiB
CSV
656 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,195300,154643476,802,802,802,802,1851
|
|
20240624,195200,154643476,802,802,802,802,0
|
|
20240624,195100,154643476,802,802,802,802,0
|
|
20240624,195000,154643476,802,802,802,802,0
|
|
20240624,194900,154643476,802,802,802,802,0
|
|
20240624,194800,154643476,802,802,802,802,0
|
|
20240624,194700,154643476,802,802,802,802,0
|
|
20240624,194600,154643476,802,802,802,802,0
|
|
20240624,194500,154643476,802,802,802,802,0
|
|
20240624,194400,154643476,802,802,802,802,0
|
|
20240624,194300,154643476,802,802,802,802,0
|
|
20240624,194200,154643476,802,802,802,802,0
|
|
20240624,194100,154643476,802,802,802,802,0
|
|
20240624,194000,154643476,802,802,802,802,0
|
|
20240624,193900,154643476,802,802,802,802,0
|
|
20240624,193800,154643476,802,802,802,802,0
|
|
20240624,193700,154643476,802,802,802,802,0
|
|
20240624,193600,154643476,802,802,802,802,0
|
|
20240624,193500,154643476,802,802,802,802,0
|
|
20240624,193400,154643476,802,802,802,802,0
|
|
20240624,193300,154643476,802,802,802,802,0
|
|
20240624,193200,154643476,802,802,802,802,0
|
|
20240624,193100,154643476,802,802,802,802,0
|
|
20240624,193000,154643476,802,802,802,802,0
|
|
20240624,192900,154643476,802,802,802,802,0
|
|
20240624,192800,154643476,802,802,802,802,0
|
|
20240624,192700,154643476,802,802,802,802,0
|
|
20240624,192600,154643476,802,802,802,802,0
|
|
20240624,192500,154643476,802,802,802,802,0
|
|
20240624,192400,154643476,802,802,802,802,0
|
|
20240624,192300,154643476,802,802,802,802,1851
|
|
20240624,192200,154643476,802,802,802,802,0
|
|
20240624,192100,154643476,802,802,802,802,0
|
|
20240624,192000,154643476,802,802,802,802,0
|
|
20240624,191900,154643476,802,802,802,802,0
|
|
20240624,191800,154643476,802,802,802,802,0
|
|
20240624,191700,154643476,802,802,802,802,0
|
|
20240624,191600,154643476,802,802,802,802,0
|
|
20240624,191500,154643476,802,802,802,802,0
|
|
20240624,191400,154643476,802,802,802,802,0
|
|
20240624,191300,154643476,802,802,802,802,0
|
|
20240624,191200,154643476,802,802,802,802,0
|
|
20240624,191100,154643476,802,802,802,802,0
|
|
20240624,191000,154643476,802,802,802,802,0
|
|
20240624,190900,154643476,802,802,802,802,0
|
|
20240624,190800,154643476,802,802,802,802,0
|
|
20240624,190700,154643476,802,802,802,802,0
|
|
20240624,190600,154643476,802,802,802,802,0
|
|
20240624,190500,154643476,802,802,802,802,0
|
|
20240624,190400,154643476,802,802,802,802,0
|
|
20240624,190300,154643476,802,802,802,802,0
|
|
20240624,190200,154643476,802,802,802,802,0
|
|
20240624,190100,154643476,802,802,802,802,0
|
|
20240624,190000,154643476,802,802,802,802,0
|
|
20240624,185900,154643476,802,802,802,802,0
|
|
20240624,185800,154643476,802,802,802,802,0
|
|
20240624,185700,154643476,802,802,802,802,0
|
|
20240624,185600,154643476,802,802,802,802,0
|
|
20240624,185500,154643476,802,802,802,802,0
|
|
20240624,185400,154643476,802,802,802,802,0
|
|
20240624,185300,154643476,802,802,802,802,1851
|
|
20240624,185200,154643476,802,802,802,802,0
|
|
20240624,185100,154643476,802,802,802,802,0
|
|
20240624,185000,154643476,802,802,802,802,0
|
|
20240624,184900,154643476,802,802,802,802,0
|
|
20240624,184800,154643476,802,802,802,802,0
|
|
20240624,184700,154643476,802,802,802,802,0
|
|
20240624,184600,154643476,802,802,802,802,0
|
|
20240624,184500,154643476,802,802,802,802,0
|
|
20240624,184400,154643476,802,802,802,802,0
|
|
20240624,184300,154643476,802,802,802,802,0
|
|
20240624,184200,154643476,802,802,802,802,0
|
|
20240624,184100,154643476,802,802,802,802,0
|
|
20240624,184000,154643476,802,802,802,802,0
|
|
20240624,183900,154643476,802,802,802,802,0
|
|
20240624,183800,154643476,802,802,802,802,0
|
|
20240624,183700,154643476,802,802,802,802,0
|
|
20240624,183600,154643476,802,802,802,802,0
|
|
20240624,183500,154643476,802,802,802,802,0
|
|
20240624,183400,154643476,802,802,802,802,0
|
|
20240624,183300,154643476,802,802,802,802,0
|
|
20240624,183200,154643476,802,802,802,802,0
|
|
20240624,183100,154643476,802,802,802,802,0
|
|
20240624,183000,154643476,802,802,802,802,0
|
|
20240624,182900,154643476,802,802,802,802,0
|
|
20240624,182800,154643476,802,802,802,802,0
|
|
20240624,182700,154643476,802,802,802,802,0
|
|
20240624,182600,154643476,802,802,802,802,0
|
|
20240624,182500,154643476,802,802,802,802,0
|
|
20240624,182400,154643476,802,802,802,802,0
|
|
20240624,182300,154643476,802,802,802,802,1851
|
|
20240624,182200,154643476,802,802,802,802,0
|
|
20240624,182100,154643476,802,802,802,802,0
|
|
20240624,182000,154643476,802,802,802,802,0
|
|
20240624,181900,154643476,802,802,802,802,0
|
|
20240624,181800,154643476,802,802,802,802,0
|
|
20240624,181700,154643476,802,802,802,802,0
|
|
20240624,181600,154643476,802,802,802,802,0
|
|
20240624,181500,154643476,802,802,802,802,0
|
|
20240624,181400,154643476,802,802,802,802,0
|
|
20240624,181300,154643476,802,802,802,802,0
|
|
20240624,181200,154643476,802,802,802,802,0
|
|
20240624,181100,154643476,802,802,802,802,0
|
|
20240624,181000,154643476,802,802,802,802,0
|
|
20240624,180900,154643476,802,802,802,802,0
|
|
20240624,180800,154643476,802,802,802,802,0
|
|
20240624,180700,154643476,802,802,802,802,0
|
|
20240624,180600,154643476,802,802,802,802,0
|
|
20240624,180500,154643476,802,802,802,802,0
|
|
20240624,180400,154643476,802,802,802,802,0
|
|
20240624,180300,154643476,802,802,802,802,0
|
|
20240624,180200,154643476,802,802,802,802,0
|
|
20240624,180100,154643476,802,802,802,802,0
|
|
20240624,180000,154643476,802,802,802,802,0
|
|
20240624,175900,154643476,802,802,802,802,0
|
|
20240624,175800,154643476,802,802,802,802,0
|
|
20240624,175700,154643476,802,802,802,802,0
|
|
20240624,175600,154643476,802,802,802,802,0
|
|
20240624,175500,154643476,802,802,802,802,0
|
|
20240624,175400,154643476,802,802,802,802,0
|
|
20240624,175300,154643476,802,802,802,802,1851
|
|
20240624,175200,154643476,802,802,802,802,0
|
|
20240624,175100,154643476,802,802,802,802,0
|
|
20240624,175000,154643476,802,802,802,802,0
|
|
20240624,174900,154643476,802,802,802,802,0
|
|
20240624,174800,154643476,802,802,802,802,0
|
|
20240624,174700,154643476,802,802,802,802,0
|
|
20240624,174600,154643476,802,802,802,802,0
|
|
20240624,174500,154643476,802,802,802,802,0
|
|
20240624,174400,154643476,802,802,802,802,0
|
|
20240624,174300,154643476,802,802,802,802,0
|
|
20240624,174200,154643476,802,802,802,802,0
|
|
20240624,174100,154643476,802,802,802,802,0
|
|
20240624,174000,154643476,802,802,802,802,0
|
|
20240624,173900,154643476,802,802,802,802,0
|
|
20240624,173800,154643476,802,802,802,802,0
|
|
20240624,173700,154643476,802,802,802,802,0
|
|
20240624,173600,154643476,802,802,802,802,0
|
|
20240624,173500,154643476,802,802,802,802,0
|
|
20240624,173400,154643476,802,802,802,802,0
|
|
20240624,173300,154643476,802,802,802,802,0
|
|
20240624,173200,154643476,802,802,802,802,0
|
|
20240624,173100,154643476,802,802,802,802,0
|
|
20240624,173000,154643476,802,802,802,802,0
|
|
20240624,172900,154643476,802,802,802,802,0
|
|
20240624,172800,154643476,802,802,802,802,0
|
|
20240624,172700,154643476,802,802,802,802,0
|
|
20240624,172600,154643476,802,802,802,802,0
|
|
20240624,172500,154643476,802,802,802,802,0
|
|
20240624,172400,154643476,802,802,802,802,0
|
|
20240624,172300,154643476,802,802,802,802,1851
|
|
20240624,172200,154643476,802,802,802,802,0
|
|
20240624,172100,154643476,802,802,802,802,0
|
|
20240624,172000,154643476,802,802,802,802,0
|
|
20240624,171900,154643476,802,802,802,802,0
|
|
20240624,171800,154643476,802,802,802,802,0
|
|
20240624,171700,154643476,802,802,802,802,0
|
|
20240624,171600,154643476,802,802,802,802,0
|
|
20240624,171500,154643476,802,802,802,802,0
|
|
20240624,171400,154643476,802,802,802,802,0
|
|
20240624,171300,154643476,802,802,802,802,0
|
|
20240624,171200,154643476,802,802,802,802,0
|
|
20240624,171100,154643476,802,802,802,802,0
|
|
20240624,171000,154643476,802,802,802,802,0
|
|
20240624,170900,154643476,802,802,802,802,0
|
|
20240624,170800,154643476,802,802,802,802,0
|
|
20240624,170700,154643476,802,802,802,802,0
|
|
20240624,170600,154643476,802,802,802,802,0
|
|
20240624,170500,154643476,802,802,802,802,0
|
|
20240624,170400,154643476,802,802,802,802,0
|
|
20240624,170300,154643476,802,802,802,802,0
|
|
20240624,170200,154643476,802,802,802,802,0
|
|
20240624,170100,154643476,802,802,802,802,0
|
|
20240624,170000,154643476,802,802,802,802,0
|
|
20240624,165900,154643476,802,802,802,802,0
|
|
20240624,165800,154643476,802,802,802,802,0
|
|
20240624,165700,154643476,802,802,802,802,0
|
|
20240624,165600,154643476,802,802,802,802,0
|
|
20240624,165500,154643476,802,802,802,802,0
|
|
20240624,165400,154643476,802,802,802,802,0
|
|
20240624,165300,154643476,802,802,802,802,1851
|
|
20240624,165200,154643476,802,802,802,802,0
|
|
20240624,165100,154643476,802,802,802,802,0
|
|
20240624,165000,154643476,802,802,802,802,0
|
|
20240624,164900,154643476,802,802,802,802,0
|
|
20240624,164800,154643476,802,802,802,802,0
|
|
20240624,164700,154643476,802,802,802,802,0
|
|
20240624,164600,154643476,802,802,802,802,0
|
|
20240624,164500,154643476,802,802,802,802,0
|
|
20240624,164400,154643476,802,802,802,802,0
|
|
20240624,164300,154643476,802,802,802,802,0
|
|
20240624,164200,154643476,802,802,802,802,0
|
|
20240624,164100,154643476,802,802,802,802,0
|
|
20240624,164000,154643476,802,802,802,802,0
|
|
20240624,163900,154643476,802,802,802,802,0
|
|
20240624,163800,154643476,802,802,802,802,0
|
|
20240624,163700,154643476,802,802,802,802,0
|
|
20240624,163600,154643476,802,802,802,802,0
|
|
20240624,163500,154643476,802,802,802,802,0
|
|
20240624,163400,154643476,802,802,802,802,0
|
|
20240624,163300,154643476,802,802,802,802,0
|
|
20240624,163200,154643476,802,802,802,802,0
|
|
20240624,163100,154643476,802,802,802,802,0
|
|
20240624,163000,154643476,802,802,802,802,0
|
|
20240624,162900,154643476,802,802,802,802,0
|
|
20240624,162800,154643476,802,802,802,802,0
|
|
20240624,162700,154643476,802,802,802,802,0
|
|
20240624,162600,154643476,802,802,802,802,0
|
|
20240624,162500,154643476,802,802,802,802,0
|
|
20240624,162400,154643476,802,802,802,802,0
|
|
20240624,162300,154643476,802,802,802,802,1851
|
|
20240624,162200,154643476,802,802,802,802,0
|
|
20240624,162100,154643476,802,802,802,802,0
|
|
20240624,162000,154643476,802,802,802,802,0
|
|
20240624,161900,154643476,802,802,802,802,0
|
|
20240624,161800,154643476,802,802,802,802,0
|
|
20240624,161700,154643476,802,802,802,802,0
|
|
20240624,161600,154643476,802,802,802,802,0
|
|
20240624,161500,154643476,802,802,802,802,0
|
|
20240624,161400,154643476,802,802,802,802,0
|
|
20240624,161300,154643476,802,802,802,802,0
|
|
20240624,161200,154643476,802,802,802,802,0
|
|
20240624,161100,154643476,802,802,802,802,0
|
|
20240624,161000,154643476,802,802,802,802,0
|
|
20240624,160900,154643476,802,802,802,802,0
|
|
20240624,160800,154643476,802,802,802,802,0
|
|
20240624,160700,154643476,802,802,802,802,0
|
|
20240624,160600,154643476,802,802,802,802,0
|
|
20240624,160500,154643476,802,802,802,802,0
|
|
20240624,160400,154643476,802,802,802,802,0
|
|
20240624,160300,154643476,802,802,802,802,0
|
|
20240624,160200,154643476,802,802,802,802,0
|
|
20240624,160100,154643476,802,802,802,802,0
|
|
20240624,160000,154643476,802,802,802,802,0
|
|
20240624,155900,154643476,802,802,802,802,0
|
|
20240624,155800,154643476,802,802,802,802,0
|
|
20240624,155700,154643476,802,802,802,802,0
|
|
20240624,155600,154643476,802,802,802,802,0
|
|
20240624,155500,154643476,802,802,802,802,0
|
|
20240624,155400,154643476,802,802,802,802,0
|
|
20240624,155300,154643476,802,802,802,802,1851
|
|
20240624,155200,154643476,802,802,802,802,0
|
|
20240624,155100,154643476,802,802,802,802,0
|
|
20240624,155000,154643476,802,802,802,802,0
|
|
20240624,154900,154643476,802,802,802,802,0
|
|
20240624,154800,154643476,802,802,802,802,0
|
|
20240624,154700,154643476,802,802,802,802,0
|
|
20240624,154600,154643476,802,802,802,802,0
|
|
20240624,154500,154643476,802,802,802,802,0
|
|
20240624,154400,154643476,802,802,802,802,0
|
|
20240624,154300,154643476,802,802,802,802,0
|
|
20240624,154200,154643476,802,802,802,802,0
|
|
20240624,154100,154643476,802,802,802,802,0
|
|
20240624,154000,154643476,802,802,802,802,0
|
|
20240624,153900,154643476,802,802,802,802,0
|
|
20240624,153800,154643476,802,802,802,802,0
|
|
20240624,153700,154643476,802,802,802,802,0
|
|
20240624,153600,154643476,802,802,802,802,0
|
|
20240624,153500,154643476,802,802,802,802,0
|
|
20240624,153400,154643476,802,802,802,802,0
|
|
20240624,153300,154643476,802,802,802,802,0
|
|
20240624,153200,154643476,802,802,802,802,0
|
|
20240624,153100,154643476,802,802,802,802,0
|
|
20240624,153000,154643476,802,802,802,802,1851
|
|
20240624,152900,153158974,802,802,802,802,0
|
|
20240624,152800,153158974,802,802,802,802,0
|
|
20240624,152700,153158974,802,802,802,802,0
|
|
20240624,152600,153158974,802,802,802,802,0
|
|
20240624,152500,153158974,802,802,802,802,0
|
|
20240624,152400,153158974,802,802,802,802,0
|
|
20240624,152300,153158974,802,802,802,802,0
|
|
20240624,152200,153158974,802,802,802,802,0
|
|
20240624,152100,153158974,802,802,802,802,0
|
|
20240624,152000,153158974,802,802,802,802,0
|
|
20240624,151900,153158974,802,801,802,801,21
|
|
20240624,151800,153142152,800,801,801,800,1500
|
|
20240624,151700,151940777,801,801,801,801,600
|
|
20240624,151600,151460177,801,801,801,801,142
|
|
20240624,151500,151346435,802,802,802,802,0
|
|
20240624,151400,151346435,802,802,802,802,500
|
|
20240624,151300,150945435,802,801,802,801,304
|
|
20240624,151200,150701629,801,802,802,801,1633
|
|
20240624,151100,149393096,801,801,801,801,2000
|
|
20240624,151000,147791096,802,802,802,802,300
|
|
20240624,150900,147550496,802,802,802,802,0
|
|
20240624,150800,147550496,802,802,802,802,748
|
|
20240624,150700,146950600,802,802,802,802,0
|
|
20240624,150600,146950600,802,802,802,802,1
|
|
20240624,150500,146949798,801,801,801,801,0
|
|
20240624,150400,146949798,801,801,801,801,50
|
|
20240624,150300,146909748,801,801,802,801,3
|
|
20240624,150200,146907344,801,801,801,801,1
|
|
20240624,150100,146906543,802,802,802,802,500
|
|
20240624,150000,146505543,801,801,801,801,0
|
|
20240624,145900,146505543,801,801,801,801,0
|
|
20240624,145800,146505543,801,801,801,801,278
|
|
20240624,145700,146282865,801,801,801,801,0
|
|
20240624,145600,146282865,801,801,801,801,5
|
|
20240624,145500,146278860,801,801,801,801,1
|
|
20240624,145400,146278059,802,802,802,802,0
|
|
20240624,145300,146278059,802,802,802,802,0
|
|
20240624,145200,146278059,802,802,802,802,0
|
|
20240624,145100,146278059,802,802,802,802,0
|
|
20240624,145000,146278059,802,802,802,802,0
|
|
20240624,144900,146278059,802,802,802,802,0
|
|
20240624,144800,146278059,802,802,802,802,0
|
|
20240624,144700,146278059,802,802,802,802,0
|
|
20240624,144600,146278059,802,802,802,802,0
|
|
20240624,144500,146278059,802,802,802,802,0
|
|
20240624,144400,146278059,802,802,802,802,0
|
|
20240624,144300,146278059,802,802,802,802,50
|
|
20240624,144200,146237959,802,802,802,802,150
|
|
20240624,144100,146117659,802,800,802,800,5000
|
|
20240624,144000,142107907,800,800,800,800,30
|
|
20240624,143900,142083907,800,800,800,800,0
|
|
20240624,143800,142083907,800,800,800,800,0
|
|
20240624,143700,142083907,800,800,800,800,227
|
|
20240624,143600,141902307,800,799,800,799,209
|
|
20240624,143500,141735117,799,799,799,799,0
|
|
20240624,143400,141735117,799,799,799,799,13
|
|
20240624,143300,141724730,799,799,799,799,1
|
|
20240624,143200,141723931,799,800,800,799,5
|
|
20240624,143100,141719935,800,800,800,800,2
|
|
20240624,143000,141718335,798,799,799,798,500
|
|
20240624,142900,141318858,800,800,800,800,0
|
|
20240624,142800,141318858,800,800,800,800,9
|
|
20240624,142700,141311658,800,800,800,800,0
|
|
20240624,142600,141311658,800,800,800,800,0
|
|
20240624,142500,141311658,800,800,800,800,0
|
|
20240624,142400,141311658,800,800,800,800,0
|
|
20240624,142300,141311658,800,802,802,800,611
|
|
20240624,142200,140822398,802,802,802,802,0
|
|
20240624,142100,140822398,802,802,802,802,50
|
|
20240624,142000,140782298,802,802,802,802,10
|
|
20240624,141900,140774278,802,802,802,802,0
|
|
20240624,141800,140774278,802,802,802,802,900
|
|
20240624,141700,140052478,802,802,802,802,1
|
|
20240624,141600,140051676,801,801,801,801,500
|
|
20240624,141500,139651176,802,802,802,802,3
|
|
20240624,141400,139648770,798,798,798,798,0
|
|
20240624,141300,139648770,798,798,798,798,0
|
|
20240624,141200,139648770,798,801,801,798,21
|
|
20240624,141100,139631952,798,798,798,798,0
|
|
20240624,141000,139631952,798,801,801,798,678
|
|
20240624,140900,139090018,800,800,800,800,157
|
|
20240624,140800,138964418,800,800,800,800,0
|
|
20240624,140700,138964418,800,800,800,800,0
|
|
20240624,140600,138964418,800,800,800,800,0
|
|
20240624,140500,138964418,800,799,800,799,124
|
|
20240624,140400,138865268,800,799,800,799,229
|
|
20240624,140300,138682097,799,799,799,799,0
|
|
20240624,140200,138682097,799,799,799,799,1
|
|
20240624,140100,138681298,796,796,796,796,1727
|
|
20240624,140000,137306606,797,798,798,796,2580
|
|
20240624,135900,135250801,798,799,800,798,4033
|
|
20240624,135800,132031928,799,800,800,798,753
|
|
20240624,135700,131430335,800,800,800,800,585
|
|
20240624,135600,130962335,801,801,801,801,25
|
|
20240624,135500,130942310,800,800,800,800,53
|
|
20240624,135400,130899910,800,800,800,800,4462
|
|
20240624,135300,127330310,800,800,800,800,0
|
|
20240624,135200,127330310,800,800,800,800,4939
|
|
20240624,135100,123379110,802,802,802,802,0
|
|
20240624,135000,123379110,802,802,802,802,0
|
|
20240624,134900,123379110,802,800,802,800,11
|
|
20240624,134800,123370308,802,802,802,802,0
|
|
20240624,134700,123370308,802,802,802,802,0
|
|
20240624,134600,123370308,802,802,802,802,0
|
|
20240624,134500,123370308,802,802,802,802,0
|
|
20240624,134400,123370308,802,800,802,800,4997
|
|
20240624,134300,119372706,801,801,801,801,100
|
|
20240624,134200,119292606,801,801,801,801,0
|
|
20240624,134100,119292606,801,801,801,801,0
|
|
20240624,134000,119292606,801,800,801,800,7137
|
|
20240624,133900,113582969,800,802,802,800,1010
|
|
20240624,133800,112773579,803,803,803,803,600
|
|
20240624,133700,112291779,803,803,803,803,0
|
|
20240624,133600,112291779,803,803,803,803,763
|
|
20240624,133500,111679090,803,803,803,803,0
|
|
20240624,133400,111679090,803,803,803,803,0
|
|
20240624,133300,111679090,803,803,803,803,0
|
|
20240624,133200,111679090,803,802,803,801,297
|
|
20240624,133100,111440934,800,800,800,800,0
|
|
20240624,133000,111440934,800,800,800,800,0
|
|
20240624,132900,111440934,800,800,800,800,0
|
|
20240624,132800,111440934,800,801,801,800,1000
|
|
20240624,132700,110640834,800,800,800,800,0
|
|
20240624,132600,110640834,800,800,800,800,0
|
|
20240624,132500,110640834,800,803,803,800,5084
|
|
20240624,132400,106573622,804,804,804,804,1
|
|
20240624,132300,106572818,804,804,804,804,0
|
|
20240624,132200,106572818,804,801,804,800,4701
|
|
20240624,132100,102812013,804,804,804,800,4999
|
|
20240624,132000,98812701,804,801,804,801,3878
|
|
20240624,131900,95706419,804,802,804,801,6602
|
|
20240624,131800,90418184,805,805,805,805,0
|
|
20240624,131700,90418184,805,805,805,805,1
|
|
20240624,131600,90417379,801,801,801,801,0
|
|
20240624,131500,90417379,801,801,801,801,1969
|
|
20240624,131400,88840210,806,801,806,801,104
|
|
20240624,131300,88756886,800,800,800,800,1619
|
|
20240624,131200,87461686,807,803,807,800,8450
|
|
20240624,131100,80694106,808,808,808,808,0
|
|
20240624,131000,80694106,808,808,808,808,1
|
|
20240624,130900,80693298,808,808,808,808,100
|
|
20240624,130800,80612498,808,808,808,808,115
|
|
20240624,130700,80519578,808,808,808,808,18
|
|
20240624,130600,80505034,808,808,808,808,0
|
|
20240624,130500,80505034,808,808,808,808,0
|
|
20240624,130400,80505034,808,808,808,808,0
|
|
20240624,130300,80505034,808,808,808,808,0
|
|
20240624,130200,80505034,808,808,808,808,1
|
|
20240624,130100,80504226,808,808,808,808,0
|
|
20240624,130000,80504226,808,808,808,808,0
|
|
20240624,125900,80504226,808,808,808,808,0
|
|
20240624,125800,80504226,808,808,808,808,0
|
|
20240624,125700,80504226,808,808,808,808,0
|
|
20240624,125600,80504226,808,808,808,808,0
|
|
20240624,125500,80504226,808,808,808,808,0
|
|
20240624,125400,80504226,808,808,808,808,0
|
|
20240624,125300,80504226,808,808,808,808,0
|
|
20240624,125200,80504226,808,808,808,808,19
|
|
20240624,125100,80488874,808,808,808,808,19
|
|
20240624,125000,80473522,808,805,808,805,1028
|
|
20240624,124900,79645820,805,805,805,805,2
|
|
20240624,124800,79644210,802,802,802,802,500
|
|
20240624,124700,79243210,808,803,808,802,7675
|
|
20240624,124600,73086573,802,803,803,802,8820
|
|
20240624,124500,66010571,804,804,804,804,842
|
|
20240624,124400,65333603,804,806,806,804,418
|
|
20240624,124300,64997309,803,803,803,803,0
|
|
20240624,124200,64997309,803,803,803,803,0
|
|
20240624,124100,64997309,803,803,803,803,0
|
|
20240624,124000,64997309,803,803,803,803,1
|
|
20240624,123900,64996506,803,803,803,803,0
|
|
20240624,123800,64996506,803,803,803,803,0
|
|
20240624,123700,64996506,803,803,803,803,0
|
|
20240624,123600,64996506,803,803,803,803,3389
|
|
20240624,123500,62275139,804,804,804,804,0
|
|
20240624,123400,62275139,804,804,804,804,0
|
|
20240624,123300,62275139,804,805,805,804,2967
|
|
20240624,123200,59888139,806,806,806,806,0
|
|
20240624,123100,59888139,806,807,807,806,485
|
|
20240624,123000,59497052,807,807,807,807,1099
|
|
20240624,122900,58610159,807,807,807,807,96
|
|
20240624,122800,58532687,807,807,807,807,0
|
|
20240624,122700,58532687,807,807,807,807,5
|
|
20240624,122600,58528652,807,807,807,807,0
|
|
20240624,122500,58528652,807,807,807,807,0
|
|
20240624,122400,58528652,807,807,807,807,10
|
|
20240624,122300,58520582,807,808,808,807,38
|
|
20240624,122200,58489891,808,808,808,808,71
|
|
20240624,122100,58432523,808,808,808,808,1
|
|
20240624,122000,58431715,806,806,806,806,0
|
|
20240624,121900,58431715,806,806,806,806,4
|
|
20240624,121800,58428491,809,809,809,809,1
|
|
20240624,121700,58427682,809,809,809,809,0
|
|
20240624,121600,58427682,809,809,809,809,0
|
|
20240624,121500,58427682,809,809,809,809,36
|
|
20240624,121400,58398558,809,809,809,809,18
|
|
20240624,121300,58383996,806,806,806,806,0
|
|
20240624,121200,58383996,806,806,806,806,0
|
|
20240624,121100,58383996,806,807,807,806,6763
|
|
20240624,121000,52932518,807,807,807,807,932
|
|
20240624,120900,52180394,807,807,807,807,309
|
|
20240624,120800,51931031,807,807,807,807,0
|
|
20240624,120700,51931031,807,807,807,807,0
|
|
20240624,120600,51931031,807,807,807,807,0
|
|
20240624,120500,51931031,807,807,807,807,0
|
|
20240624,120400,51931031,807,807,807,807,309
|
|
20240624,120300,51681668,807,807,807,807,0
|
|
20240624,120200,51681668,807,807,807,807,300
|
|
20240624,120100,51439568,809,809,809,809,0
|
|
20240624,120000,51439568,809,809,809,809,0
|
|
20240624,115900,51439568,809,809,809,809,0
|
|
20240624,115800,51439568,809,809,809,809,0
|
|
20240624,115700,51439568,809,809,809,809,0
|
|
20240624,115600,51439568,809,809,809,809,0
|
|
20240624,115500,51439568,809,809,809,809,1
|
|
20240624,115400,51438759,812,812,812,812,0
|
|
20240624,115300,51438759,812,812,812,812,0
|
|
20240624,115200,51438759,812,809,812,809,764
|
|
20240624,115100,50819707,809,809,809,809,320
|
|
20240624,115000,50560827,809,808,809,808,758
|
|
20240624,114900,49948218,806,806,806,806,0
|
|
20240624,114800,49948218,806,806,806,806,0
|
|
20240624,114700,49948218,806,806,806,806,250
|
|
20240624,114600,49746718,808,808,808,808,61
|
|
20240624,114500,49697430,808,808,808,808,1
|
|
20240624,114400,49696622,806,806,806,806,0
|
|
20240624,114300,49696622,806,806,806,806,0
|
|
20240624,114200,49696622,806,806,806,806,0
|
|
20240624,114100,49696622,806,806,806,806,700
|
|
20240624,114000,49132422,806,806,806,806,196
|
|
20240624,113900,48974446,808,808,808,808,0
|
|
20240624,113800,48974446,808,808,808,808,0
|
|
20240624,113700,48974446,808,808,808,808,0
|
|
20240624,113600,48974446,808,808,808,808,6
|
|
20240624,113500,48969598,808,808,808,808,0
|
|
20240624,113400,48969598,808,808,808,808,0
|
|
20240624,113300,48969598,808,808,808,808,5
|
|
20240624,113200,48965558,806,806,806,806,0
|
|
20240624,113100,48965558,806,806,806,806,0
|
|
20240624,113000,48965558,806,806,806,806,0
|
|
20240624,112900,48965558,806,806,806,806,0
|
|
20240624,112800,48965558,806,806,806,806,0
|
|
20240624,112700,48965558,806,806,806,806,92
|
|
20240624,112600,48891406,806,806,806,806,0
|
|
20240624,112500,48891406,806,806,806,806,0
|
|
20240624,112400,48891406,806,806,806,806,0
|
|
20240624,112300,48891406,806,806,806,806,1000
|
|
20240624,112200,48085406,808,808,808,808,0
|
|
20240624,112100,48085406,808,808,808,808,0
|
|
20240624,112000,48085406,808,808,808,808,0
|
|
20240624,111900,48085406,808,808,808,808,0
|
|
20240624,111800,48085406,808,808,808,808,0
|
|
20240624,111700,48085406,808,808,808,808,0
|
|
20240624,111600,48085406,808,808,808,808,0
|
|
20240624,111500,48085406,808,808,808,808,1
|
|
20240624,111400,48084598,808,808,808,808,0
|
|
20240624,111300,48084598,808,808,808,808,0
|
|
20240624,111200,48084598,808,808,808,808,5
|
|
20240624,111100,48080558,807,807,807,807,128
|
|
20240624,111000,47977262,807,807,807,807,0
|
|
20240624,110900,47977262,807,807,807,807,50
|
|
20240624,110800,47936912,807,807,807,807,0
|
|
20240624,110700,47936912,807,807,807,807,250
|
|
20240624,110600,47735162,807,807,807,807,666
|
|
20240624,110500,47197700,807,807,807,807,104
|
|
20240624,110400,47113772,806,806,806,806,0
|
|
20240624,110300,47113772,806,807,807,806,1243
|
|
20240624,110200,46111913,807,807,807,807,1
|
|
20240624,110100,46111106,807,807,807,807,1
|
|
20240624,110000,46110299,807,807,807,807,208
|
|
20240624,105900,45942443,806,806,806,806,100
|
|
20240624,105800,45861843,806,805,806,805,333
|
|
20240624,105700,45593660,805,805,805,805,5
|
|
20240624,105600,45589635,805,805,805,805,538
|
|
20240624,105500,45156545,805,805,805,805,56
|
|
20240624,105400,45111465,805,805,805,805,33
|
|
20240624,105300,45084900,805,805,805,805,202
|
|
20240624,105200,44922290,804,805,805,804,891
|
|
20240624,105100,44205299,804,804,804,804,0
|
|
20240624,105000,44205299,804,804,804,804,178
|
|
20240624,104900,44062187,806,805,806,805,5000
|
|
20240624,104800,40033881,805,805,805,805,50
|
|
20240624,104700,39993631,805,805,805,805,0
|
|
20240624,104600,39993631,805,805,805,805,0
|
|
20240624,104500,39993631,805,804,805,804,2100
|
|
20240624,104400,38305131,805,805,805,805,45
|
|
20240624,104300,38268906,805,805,805,805,1468
|
|
20240624,104200,37087166,805,805,806,805,2929
|
|
20240624,104100,34729211,806,806,806,805,3215
|
|
20240624,104000,32140421,806,806,806,805,1081
|
|
20240624,103900,31270135,806,806,806,806,105
|
|
20240624,103800,31185505,806,807,807,806,1676
|
|
20240624,103700,29834499,807,807,807,807,0
|
|
20240624,103600,29834499,807,807,807,807,0
|
|
20240624,103500,29834499,807,807,808,807,3
|
|
20240624,103400,29832077,807,807,807,807,0
|
|
20240624,103300,29832077,807,807,807,807,0
|
|
20240624,103200,29832077,807,807,807,807,0
|
|
20240624,103100,29832077,807,807,807,807,0
|
|
20240624,103000,29832077,807,807,807,807,0
|
|
20240624,102900,29832077,807,807,807,807,144
|
|
20240624,102800,29715869,808,808,808,808,100
|
|
20240624,102700,29635069,809,809,809,809,0
|
|
20240624,102600,29635069,809,809,809,809,0
|
|
20240624,102500,29635069,809,809,809,809,0
|
|
20240624,102400,29635069,809,808,809,808,370
|
|
20240624,102300,29335907,808,808,808,808,320
|
|
20240624,102200,29077347,808,808,808,808,50
|
|
20240624,102100,29036947,807,807,807,807,0
|
|
20240624,102000,29036947,807,807,807,807,200
|
|
20240624,101900,28875547,807,807,807,807,0
|
|
20240624,101800,28875547,807,807,807,807,0
|
|
20240624,101700,28875547,807,809,809,807,796
|
|
20240624,101600,28232831,811,811,811,811,0
|
|
20240624,101500,28232831,811,811,811,811,0
|
|
20240624,101400,28232831,811,811,811,811,0
|
|
20240624,101300,28232831,811,810,811,805,3077
|
|
20240624,101200,25750051,810,810,810,810,144
|
|
20240624,101100,25633411,810,810,810,810,0
|
|
20240624,101000,25633411,810,810,810,810,100
|
|
20240624,100900,25552411,810,810,810,810,1
|
|
20240624,100800,25551601,810,810,810,810,1
|
|
20240624,100700,25550791,811,811,811,811,0
|
|
20240624,100600,25550791,811,811,811,811,0
|
|
20240624,100500,25550791,811,811,811,811,0
|
|
20240624,100400,25550791,811,811,811,811,0
|
|
20240624,100300,25550791,811,811,811,811,133
|
|
20240624,100200,25442928,807,807,807,807,0
|
|
20240624,100100,25442928,807,807,807,807,454
|
|
20240624,100000,25076550,807,807,807,807,178
|
|
20240624,095900,24932904,810,810,810,810,14
|
|
20240624,095800,24921564,810,810,810,810,0
|
|
20240624,095700,24921564,810,810,810,810,0
|
|
20240624,095600,24921564,810,810,810,810,0
|
|
20240624,095500,24921564,810,808,810,806,3479
|
|
20240624,095400,22115414,809,810,810,809,1761
|
|
20240624,095300,20690265,813,813,813,813,120
|
|
20240624,095200,20592705,813,813,813,813,657
|
|
20240624,095100,20058564,813,810,813,809,540
|
|
20240624,095000,19619990,809,809,809,809,0
|
|
20240624,094900,19619990,809,809,809,809,0
|
|
20240624,094800,19619990,809,809,809,809,256
|
|
20240624,094700,19412886,809,809,809,809,10
|
|
20240624,094600,19404796,810,810,810,810,0
|
|
20240624,094500,19404796,810,810,810,810,0
|
|
20240624,094400,19404796,810,810,810,810,294
|
|
20240624,094300,19166656,810,810,810,810,0
|
|
20240624,094200,19166656,810,810,810,810,0
|
|
20240624,094100,19166656,810,810,810,810,0
|
|
20240624,094000,19166656,810,810,810,810,0
|
|
20240624,093900,19166656,810,810,810,810,0
|
|
20240624,093800,19166656,810,810,810,810,0
|
|
20240624,093700,19166656,810,810,810,810,0
|
|
20240624,093600,19166656,810,811,811,810,5323
|
|
20240624,093500,14852746,811,811,811,811,0
|
|
20240624,093400,14852746,811,811,811,811,0
|
|
20240624,093300,14852746,811,811,811,811,0
|
|
20240624,093200,14852746,811,811,811,811,0
|
|
20240624,093100,14852746,811,811,811,811,2
|
|
20240624,093000,14851124,819,819,819,819,0
|
|
20240624,092900,14851124,819,819,819,819,0
|
|
20240624,092800,14851124,819,819,819,819,0
|
|
20240624,092700,14851124,819,819,819,819,0
|
|
20240624,092600,14851124,819,819,819,819,0
|
|
20240624,092500,14851124,819,819,819,819,1
|
|
20240624,092400,14850305,818,818,818,818,43
|
|
20240624,092300,14815131,818,811,818,810,4017
|
|
20240624,092200,11559061,811,812,812,811,3000
|
|
20240624,092100,9124332,819,816,819,816,2001
|
|
20240624,092000,7486700,811,811,811,811,0
|
|
20240624,091900,7486700,811,813,813,811,2000
|
|
20240624,091800,5863591,817,817,817,817,1
|
|
20240624,091700,5862774,814,814,814,814,0
|
|
20240624,091600,5862774,814,814,814,814,192
|
|
20240624,091500,5706486,814,814,814,814,7
|
|
20240624,091400,5700788,815,815,815,815,401
|
|
20240624,091300,5373973,814,814,814,814,0
|
|
20240624,091200,5373973,814,814,814,814,724
|
|
20240624,091100,4784637,814,814,814,814,0
|
|
20240624,091000,4784637,814,815,815,814,288
|
|
20240624,090900,4550200,815,815,816,815,4632
|
|
20240624,090800,774620,815,815,819,815,102
|
|
20240624,090700,691486,814,814,814,814,0
|
|
20240624,090600,691486,814,814,814,814,0
|
|
20240624,090500,691486,814,814,814,814,1
|
|
20240624,090400,690672,819,819,819,819,2
|
|
20240624,090300,689034,819,819,819,819,0
|
|
20240624,090200,689034,819,819,819,819,0
|
|
20240624,090100,689034,819,819,819,819,208
|
|
20240624,090000,518682,822,822,822,822,631
|