629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,192600,112169429,965,965,965,965,1771
|
|
20240613,192500,112169429,965,965,965,965,0
|
|
20240613,192400,112169429,965,965,965,965,0
|
|
20240613,192300,112169429,965,965,965,965,0
|
|
20240613,192200,112169429,965,965,965,965,0
|
|
20240613,192100,112169429,965,965,965,965,0
|
|
20240613,192000,112169429,965,965,965,965,0
|
|
20240613,191900,112169429,965,965,965,965,0
|
|
20240613,191800,112169429,965,965,965,965,0
|
|
20240613,191700,112169429,965,965,965,965,0
|
|
20240613,191600,112169429,965,965,965,965,0
|
|
20240613,191500,112169429,965,965,965,965,0
|
|
20240613,191400,112169429,965,965,965,965,0
|
|
20240613,191300,112169429,965,965,965,965,0
|
|
20240613,191200,112169429,965,965,965,965,0
|
|
20240613,191100,112169429,965,965,965,965,0
|
|
20240613,191000,112169429,965,965,965,965,0
|
|
20240613,190900,112169429,965,965,965,965,0
|
|
20240613,190800,112169429,965,965,965,965,0
|
|
20240613,190700,112169429,965,965,965,965,0
|
|
20240613,190600,112169429,965,965,965,965,0
|
|
20240613,190500,112169429,965,965,965,965,0
|
|
20240613,190400,112169429,965,965,965,965,0
|
|
20240613,190300,112169429,965,965,965,965,0
|
|
20240613,190200,112169429,965,965,965,965,0
|
|
20240613,190100,112169429,965,965,965,965,0
|
|
20240613,190000,112169429,965,965,965,965,0
|
|
20240613,185900,112169429,965,965,965,965,0
|
|
20240613,185800,112169429,965,965,965,965,0
|
|
20240613,185700,112169429,965,965,965,965,0
|
|
20240613,185600,112169429,965,965,965,965,1771
|
|
20240613,185500,112169429,965,965,965,965,0
|
|
20240613,185400,112169429,965,965,965,965,0
|
|
20240613,185300,112169429,965,965,965,965,0
|
|
20240613,185200,112169429,965,965,965,965,0
|
|
20240613,185100,112169429,965,965,965,965,0
|
|
20240613,185000,112169429,965,965,965,965,0
|
|
20240613,184900,112169429,965,965,965,965,0
|
|
20240613,184800,112169429,965,965,965,965,0
|
|
20240613,184700,112169429,965,965,965,965,0
|
|
20240613,184600,112169429,965,965,965,965,0
|
|
20240613,184500,112169429,965,965,965,965,0
|
|
20240613,184400,112169429,965,965,965,965,0
|
|
20240613,184300,112169429,965,965,965,965,0
|
|
20240613,184200,112169429,965,965,965,965,0
|
|
20240613,184100,112169429,965,965,965,965,0
|
|
20240613,184000,112169429,965,965,965,965,0
|
|
20240613,183900,112169429,965,965,965,965,0
|
|
20240613,183800,112169429,965,965,965,965,0
|
|
20240613,183700,112169429,965,965,965,965,0
|
|
20240613,183600,112169429,965,965,965,965,0
|
|
20240613,183500,112169429,965,965,965,965,0
|
|
20240613,183400,112169429,965,965,965,965,0
|
|
20240613,183300,112169429,965,965,965,965,0
|
|
20240613,183200,112169429,965,965,965,965,0
|
|
20240613,183100,112169429,965,965,965,965,0
|
|
20240613,183000,112169429,965,965,965,965,0
|
|
20240613,182900,112169429,965,965,965,965,0
|
|
20240613,182800,112169429,965,965,965,965,0
|
|
20240613,182700,112169429,965,965,965,965,0
|
|
20240613,182600,112169429,965,965,965,965,1771
|
|
20240613,182500,112169429,965,965,965,965,0
|
|
20240613,182400,112169429,965,965,965,965,0
|
|
20240613,182300,112169429,965,965,965,965,0
|
|
20240613,182200,112169429,965,965,965,965,0
|
|
20240613,182100,112169429,965,965,965,965,0
|
|
20240613,182000,112169429,965,965,965,965,0
|
|
20240613,181900,112169429,965,965,965,965,0
|
|
20240613,181800,112169429,965,965,965,965,0
|
|
20240613,181700,112169429,965,965,965,965,0
|
|
20240613,181600,112169429,965,965,965,965,0
|
|
20240613,181500,112169429,965,965,965,965,0
|
|
20240613,181400,112169429,965,965,965,965,0
|
|
20240613,181300,112169429,965,965,965,965,0
|
|
20240613,181200,112169429,965,965,965,965,0
|
|
20240613,181100,112169429,965,965,965,965,0
|
|
20240613,181000,112169429,965,965,965,965,0
|
|
20240613,180900,112169429,965,965,965,965,0
|
|
20240613,180800,112169429,965,965,965,965,0
|
|
20240613,180700,112169429,965,965,965,965,0
|
|
20240613,180600,112169429,965,965,965,965,0
|
|
20240613,180500,112169429,965,965,965,965,0
|
|
20240613,180400,112169429,965,965,965,965,0
|
|
20240613,180300,112169429,965,965,965,965,0
|
|
20240613,180200,112169429,965,965,965,965,0
|
|
20240613,180100,112169429,965,965,965,965,0
|
|
20240613,180000,112169429,965,965,965,965,0
|
|
20240613,175900,112169429,965,965,965,965,0
|
|
20240613,175800,112169429,965,965,965,965,0
|
|
20240613,175700,112169429,965,965,965,965,0
|
|
20240613,175600,112169429,965,965,965,965,1771
|
|
20240613,175500,112169429,965,965,965,965,0
|
|
20240613,175400,112169429,965,965,965,965,0
|
|
20240613,175300,112169429,965,965,965,965,0
|
|
20240613,175200,112169429,965,965,965,965,0
|
|
20240613,175100,112169429,965,965,965,965,0
|
|
20240613,175000,112169429,965,965,965,965,0
|
|
20240613,174900,112169429,965,965,965,965,0
|
|
20240613,174800,112169429,965,965,965,965,0
|
|
20240613,174700,112169429,965,965,965,965,0
|
|
20240613,174600,112169429,965,965,965,965,0
|
|
20240613,174500,112169429,965,965,965,965,0
|
|
20240613,174400,112169429,965,965,965,965,0
|
|
20240613,174300,112169429,965,965,965,965,0
|
|
20240613,174200,112169429,965,965,965,965,0
|
|
20240613,174100,112169429,965,965,965,965,0
|
|
20240613,174000,112169429,965,965,965,965,0
|
|
20240613,173900,112169429,965,965,965,965,0
|
|
20240613,173800,112169429,965,965,965,965,0
|
|
20240613,173700,112169429,965,965,965,965,0
|
|
20240613,173600,112169429,965,965,965,965,0
|
|
20240613,173500,112169429,965,965,965,965,0
|
|
20240613,173400,112169429,965,965,965,965,0
|
|
20240613,173300,112169429,965,965,965,965,0
|
|
20240613,173200,112169429,965,965,965,965,0
|
|
20240613,173100,112169429,965,965,965,965,0
|
|
20240613,173000,112169429,965,965,965,965,0
|
|
20240613,172900,112169429,965,965,965,965,0
|
|
20240613,172800,112169429,965,965,965,965,0
|
|
20240613,172700,112169429,965,965,965,965,0
|
|
20240613,172600,112169429,965,965,965,965,1771
|
|
20240613,172500,112169429,965,965,965,965,0
|
|
20240613,172400,112169429,965,965,965,965,0
|
|
20240613,172300,112169429,965,965,965,965,0
|
|
20240613,172200,112169429,965,965,965,965,0
|
|
20240613,172100,112169429,965,965,965,965,0
|
|
20240613,172000,112169429,965,965,965,965,0
|
|
20240613,171900,112169429,965,965,965,965,0
|
|
20240613,171800,112169429,965,965,965,965,0
|
|
20240613,171700,112169429,965,965,965,965,0
|
|
20240613,171600,112169429,965,965,965,965,0
|
|
20240613,171500,112169429,965,965,965,965,0
|
|
20240613,171400,112169429,965,965,965,965,0
|
|
20240613,171300,112169429,965,965,965,965,0
|
|
20240613,171200,112169429,965,965,965,965,0
|
|
20240613,171100,112169429,965,965,965,965,0
|
|
20240613,171000,112169429,965,965,965,965,0
|
|
20240613,170900,112169429,965,965,965,965,0
|
|
20240613,170800,112169429,965,965,965,965,0
|
|
20240613,170700,112169429,965,965,965,965,0
|
|
20240613,170600,112169429,965,965,965,965,0
|
|
20240613,170500,112169429,965,965,965,965,0
|
|
20240613,170400,112169429,965,965,965,965,0
|
|
20240613,170300,112169429,965,965,965,965,0
|
|
20240613,170200,112169429,965,965,965,965,0
|
|
20240613,170100,112169429,965,965,965,965,0
|
|
20240613,170000,112169429,965,965,965,965,0
|
|
20240613,165900,112169429,965,965,965,965,0
|
|
20240613,165800,112169429,965,965,965,965,0
|
|
20240613,165700,112169429,965,965,965,965,0
|
|
20240613,165600,112169429,965,965,965,965,1771
|
|
20240613,165500,112169429,965,965,965,965,0
|
|
20240613,165400,112169429,965,965,965,965,0
|
|
20240613,165300,112169429,965,965,965,965,0
|
|
20240613,165200,112169429,965,965,965,965,0
|
|
20240613,165100,112169429,965,965,965,965,0
|
|
20240613,165000,112169429,965,965,965,965,0
|
|
20240613,164900,112169429,965,965,965,965,0
|
|
20240613,164800,112169429,965,965,965,965,0
|
|
20240613,164700,112169429,965,965,965,965,0
|
|
20240613,164600,112169429,965,965,965,965,0
|
|
20240613,164500,112169429,965,965,965,965,0
|
|
20240613,164400,112169429,965,965,965,965,0
|
|
20240613,164300,112169429,965,965,965,965,0
|
|
20240613,164200,112169429,965,965,965,965,0
|
|
20240613,164100,112169429,965,965,965,965,0
|
|
20240613,164000,112169429,965,965,965,965,0
|
|
20240613,163900,112169429,965,965,965,965,0
|
|
20240613,163800,112169429,965,965,965,965,0
|
|
20240613,163700,112169429,965,965,965,965,0
|
|
20240613,163600,112169429,965,965,965,965,0
|
|
20240613,163500,112169429,965,965,965,965,0
|
|
20240613,163400,112169429,965,965,965,965,0
|
|
20240613,163300,112169429,965,965,965,965,0
|
|
20240613,163200,112169429,965,965,965,965,0
|
|
20240613,163100,112169429,965,965,965,965,0
|
|
20240613,163000,112169429,965,965,965,965,0
|
|
20240613,162900,112169429,965,965,965,965,0
|
|
20240613,162800,112169429,965,965,965,965,0
|
|
20240613,162700,112169429,965,965,965,965,0
|
|
20240613,162600,112169429,965,965,965,965,1771
|
|
20240613,162500,112169429,965,965,965,965,0
|
|
20240613,162400,112169429,965,965,965,965,0
|
|
20240613,162300,112169429,965,965,965,965,0
|
|
20240613,162200,112169429,965,965,965,965,0
|
|
20240613,162100,112169429,965,965,965,965,0
|
|
20240613,162000,112169429,965,965,965,965,0
|
|
20240613,161900,112169429,965,965,965,965,0
|
|
20240613,161800,112169429,965,965,965,965,0
|
|
20240613,161700,112169429,965,965,965,965,0
|
|
20240613,161600,112169429,965,965,965,965,0
|
|
20240613,161500,112169429,965,965,965,965,0
|
|
20240613,161400,112169429,965,965,965,965,0
|
|
20240613,161300,112169429,965,965,965,965,0
|
|
20240613,161200,112169429,965,965,965,965,0
|
|
20240613,161100,112169429,965,965,965,965,0
|
|
20240613,161000,112169429,965,965,965,965,0
|
|
20240613,160900,112169429,965,965,965,965,0
|
|
20240613,160800,112169429,965,965,965,965,0
|
|
20240613,160700,112169429,965,965,965,965,0
|
|
20240613,160600,112169429,965,965,965,965,0
|
|
20240613,160500,112169429,965,965,965,965,0
|
|
20240613,160400,112169429,965,965,965,965,0
|
|
20240613,160300,112169429,965,965,965,965,0
|
|
20240613,160200,112169429,965,965,965,965,0
|
|
20240613,160100,112169429,965,965,965,965,0
|
|
20240613,160000,112169429,965,965,965,965,0
|
|
20240613,155900,112169429,965,965,965,965,0
|
|
20240613,155800,112169429,965,965,965,965,0
|
|
20240613,155700,112169429,965,965,965,965,0
|
|
20240613,155600,112169429,965,965,965,965,1771
|
|
20240613,155500,112169429,965,965,965,965,0
|
|
20240613,155400,112169429,965,965,965,965,0
|
|
20240613,155300,112169429,965,965,965,965,0
|
|
20240613,155200,112169429,965,965,965,965,0
|
|
20240613,155100,112169429,965,965,965,965,0
|
|
20240613,155000,112169429,965,965,965,965,0
|
|
20240613,154900,112169429,965,965,965,965,0
|
|
20240613,154800,112169429,965,965,965,965,0
|
|
20240613,154700,112169429,965,965,965,965,0
|
|
20240613,154600,112169429,965,965,965,965,0
|
|
20240613,154500,112169429,965,965,965,965,0
|
|
20240613,154400,112169429,965,965,965,965,0
|
|
20240613,154300,112169429,965,965,965,965,0
|
|
20240613,154200,112169429,965,965,965,965,0
|
|
20240613,154100,112169429,965,965,965,965,0
|
|
20240613,154000,112169429,965,965,965,965,0
|
|
20240613,153900,112169429,965,965,965,965,0
|
|
20240613,153800,112169429,965,965,965,965,0
|
|
20240613,153700,112169429,965,965,965,965,0
|
|
20240613,153600,112169429,965,965,965,965,0
|
|
20240613,153500,112169429,965,965,965,965,0
|
|
20240613,153400,112169429,965,965,965,965,0
|
|
20240613,153300,112169429,965,965,965,965,0
|
|
20240613,153200,112169429,965,965,965,965,0
|
|
20240613,153100,112169429,965,965,965,965,0
|
|
20240613,153000,112169429,965,965,965,965,1771
|
|
20240613,152900,110460414,966,966,966,966,0
|
|
20240613,152800,110460414,966,966,966,966,0
|
|
20240613,152700,110460414,966,966,966,966,0
|
|
20240613,152600,110460414,966,966,966,966,0
|
|
20240613,152500,110460414,966,966,966,966,0
|
|
20240613,152400,110460414,966,966,966,966,0
|
|
20240613,152300,110460414,966,966,966,966,0
|
|
20240613,152200,110460414,966,966,966,966,0
|
|
20240613,152100,110460414,966,966,966,966,0
|
|
20240613,152000,110460414,966,966,966,966,0
|
|
20240613,151900,110460414,966,959,966,959,1800
|
|
20240613,151800,108727692,959,959,959,959,773
|
|
20240613,151700,107986385,960,957,960,957,1500
|
|
20240613,151600,106546400,960,955,960,949,3614
|
|
20240613,151500,103087576,955,955,955,955,0
|
|
20240613,151400,103087576,955,955,955,955,0
|
|
20240613,151300,103087576,955,955,955,955,0
|
|
20240613,151200,103087576,955,955,955,955,2
|
|
20240613,151100,103085666,955,955,955,955,186
|
|
20240613,151000,102908036,955,951,955,951,1001
|
|
20240613,150900,101956081,951,951,951,951,0
|
|
20240613,150800,101956081,951,951,951,951,3019
|
|
20240613,150700,99085012,951,951,951,951,0
|
|
20240613,150600,99085012,951,951,951,951,0
|
|
20240613,150500,99085012,951,951,951,951,0
|
|
20240613,150400,99085012,951,951,951,951,0
|
|
20240613,150300,99085012,951,951,951,951,70
|
|
20240613,150200,99018442,951,951,951,951,74
|
|
20240613,150100,98948068,957,957,957,957,0
|
|
20240613,150000,98948068,957,957,957,957,0
|
|
20240613,145900,98948068,957,957,957,957,0
|
|
20240613,145800,98948068,957,957,957,957,0
|
|
20240613,145700,98948068,957,957,957,957,0
|
|
20240613,145600,98948068,957,957,957,957,0
|
|
20240613,145500,98948068,957,957,957,957,0
|
|
20240613,145400,98948068,957,956,957,955,40
|
|
20240613,145300,98909821,951,951,951,951,0
|
|
20240613,145200,98909821,951,951,951,951,40
|
|
20240613,145100,98871781,956,949,956,949,242
|
|
20240613,145000,98641540,949,950,950,949,201
|
|
20240613,144900,98450591,956,956,956,956,10460
|
|
20240613,144800,88450831,957,955,957,955,20
|
|
20240613,144700,88431711,956,956,956,956,0
|
|
20240613,144600,88431711,956,956,956,956,730
|
|
20240613,144500,87733831,956,956,956,956,50
|
|
20240613,144400,87686031,950,950,950,950,0
|
|
20240613,144300,87686031,950,956,956,950,25
|
|
20240613,144200,87662221,956,955,956,955,863
|
|
20240613,144100,86838046,955,955,955,955,20
|
|
20240613,144000,86818946,955,955,955,955,0
|
|
20240613,143900,86818946,955,955,955,955,50
|
|
20240613,143800,86771196,955,954,955,954,60
|
|
20240613,143700,86713901,955,955,955,955,0
|
|
20240613,143600,86713901,955,955,955,955,0
|
|
20240613,143500,86713901,955,954,955,954,20
|
|
20240613,143400,86694806,954,953,954,953,220
|
|
20240613,143300,86484931,954,954,954,954,130
|
|
20240613,143200,86360911,954,954,954,954,130
|
|
20240613,143100,86236891,954,954,954,954,100
|
|
20240613,143000,86141491,954,954,954,954,120
|
|
20240613,142900,86027011,953,953,953,953,0
|
|
20240613,142800,86027011,953,953,953,953,0
|
|
20240613,142700,86027011,953,953,953,953,0
|
|
20240613,142600,86027011,953,953,953,953,1040
|
|
20240613,142500,85035891,955,955,955,955,0
|
|
20240613,142400,85035891,955,955,955,955,0
|
|
20240613,142300,85035891,955,955,955,955,0
|
|
20240613,142200,85035891,955,955,955,955,256
|
|
20240613,142100,84791411,956,956,956,956,0
|
|
20240613,142000,84791411,956,956,956,956,0
|
|
20240613,141900,84791411,956,953,956,953,510
|
|
20240613,141800,84305351,954,954,954,954,1
|
|
20240613,141700,84304397,949,949,949,949,0
|
|
20240613,141600,84304397,949,949,949,949,0
|
|
20240613,141500,84304397,949,949,949,949,0
|
|
20240613,141400,84304397,949,949,949,949,0
|
|
20240613,141300,84304397,949,949,949,949,0
|
|
20240613,141200,84304397,949,949,949,949,0
|
|
20240613,141100,84304397,949,954,954,949,381
|
|
20240613,141000,83942673,955,955,955,955,0
|
|
20240613,140900,83942673,955,955,955,955,20
|
|
20240613,140800,83923573,955,955,955,955,0
|
|
20240613,140700,83923573,955,955,955,955,40
|
|
20240613,140600,83885373,955,952,956,952,20
|
|
20240613,140500,83866280,951,951,951,951,0
|
|
20240613,140400,83866280,951,956,956,951,3503
|
|
20240613,140300,80534876,956,952,956,952,40
|
|
20240613,140200,80496658,956,956,956,956,20
|
|
20240613,140100,80477538,949,950,950,949,27
|
|
20240613,140000,80451914,957,948,957,946,8056
|
|
20240613,135900,72822759,948,950,950,948,1164
|
|
20240613,135800,71718033,950,950,950,950,400
|
|
20240613,135700,71338033,951,951,951,951,34
|
|
20240613,135600,71305699,953,953,953,953,8
|
|
20240613,135500,71298075,956,956,956,956,0
|
|
20240613,135400,71298075,956,957,957,956,141
|
|
20240613,135300,71163259,958,958,958,958,0
|
|
20240613,135200,71163259,958,958,958,958,0
|
|
20240613,135100,71163259,958,958,958,958,0
|
|
20240613,135000,71163259,958,957,958,957,90
|
|
20240613,134900,71077109,957,958,958,955,32
|
|
20240613,134800,71046469,958,958,958,958,50
|
|
20240613,134700,70998569,958,958,958,958,100
|
|
20240613,134600,70902769,958,956,958,956,150
|
|
20240613,134500,70759173,956,956,956,956,90
|
|
20240613,134400,70673133,957,957,958,957,70
|
|
20240613,134300,70606103,958,958,958,958,10
|
|
20240613,134200,70596523,958,959,959,958,30
|
|
20240613,134100,70567773,959,958,959,958,120
|
|
20240613,134000,70452753,959,958,959,958,140
|
|
20240613,133900,70318573,959,958,959,957,130
|
|
20240613,133800,70194027,960,960,960,960,130
|
|
20240613,133700,70069227,960,960,960,960,50
|
|
20240613,133600,70021227,960,953,960,953,880
|
|
20240613,133500,69182027,960,960,960,960,100
|
|
20240613,133400,69086027,953,960,960,953,46
|
|
20240613,133300,69041909,960,958,960,957,81
|
|
20240613,133200,68964248,958,958,958,958,80
|
|
20240613,133100,68887608,958,958,958,957,120
|
|
20240613,133000,68772698,958,955,958,955,70
|
|
20240613,132900,68705694,955,955,955,955,88
|
|
20240613,132800,68621654,956,956,956,956,0
|
|
20240613,132700,68621654,956,956,956,956,0
|
|
20240613,132600,68621654,956,955,956,955,2547
|
|
20240613,132500,66188283,955,955,955,955,0
|
|
20240613,132400,66188283,955,955,955,955,80
|
|
20240613,132300,66111883,955,955,955,955,0
|
|
20240613,132200,66111883,955,955,955,955,0
|
|
20240613,132100,66111883,955,955,955,955,0
|
|
20240613,132000,66111883,955,955,955,955,0
|
|
20240613,131900,66111883,955,955,955,955,0
|
|
20240613,131800,66111883,955,955,955,955,20
|
|
20240613,131700,66092783,955,954,955,954,194
|
|
20240613,131600,65907696,954,954,954,954,40
|
|
20240613,131500,65869536,954,954,954,954,0
|
|
20240613,131400,65869536,954,954,954,954,2
|
|
20240613,131300,65867628,954,954,954,954,0
|
|
20240613,131200,65867628,954,954,954,954,0
|
|
20240613,131100,65867628,954,954,954,954,0
|
|
20240613,131000,65867628,954,954,954,954,0
|
|
20240613,130900,65867628,954,954,954,954,0
|
|
20240613,130800,65867628,954,954,954,954,0
|
|
20240613,130700,65867628,954,954,954,954,0
|
|
20240613,130600,65867628,954,954,954,954,0
|
|
20240613,130500,65867628,954,954,954,954,0
|
|
20240613,130400,65867628,954,954,954,954,5
|
|
20240613,130300,65862858,954,954,954,954,0
|
|
20240613,130200,65862858,954,954,954,954,80
|
|
20240613,130100,65786538,954,955,955,954,110
|
|
20240613,130000,65681588,955,955,955,955,33
|
|
20240613,125900,65650073,955,955,955,955,60
|
|
20240613,125800,65592773,955,955,955,954,240
|
|
20240613,125700,65363673,955,954,955,954,130
|
|
20240613,125600,65239651,954,953,954,953,120
|
|
20240613,125500,65125228,950,950,950,950,861
|
|
20240613,125400,64307278,950,950,950,950,160
|
|
20240613,125300,64155278,950,950,950,950,160
|
|
20240613,125200,64003278,950,950,950,950,160
|
|
20240613,125100,63851278,950,950,950,950,120
|
|
20240613,125000,63737278,950,950,950,950,150
|
|
20240613,124900,63594778,950,950,950,950,90
|
|
20240613,124800,63509278,949,949,949,949,2366
|
|
20240613,124700,61263944,949,949,949,949,170
|
|
20240613,124600,61102614,949,949,949,949,1360
|
|
20240613,124500,59811974,949,949,949,949,11
|
|
20240613,124400,59801535,948,948,948,948,210
|
|
20240613,124300,59602455,948,945,948,945,1019
|
|
20240613,124200,58639440,945,945,945,944,184
|
|
20240613,124100,58465670,945,945,945,945,1
|
|
20240613,124000,58464725,945,945,945,945,0
|
|
20240613,123900,58464725,945,945,945,945,0
|
|
20240613,123800,58464725,945,945,945,945,0
|
|
20240613,123700,58464725,945,945,945,945,0
|
|
20240613,123600,58464725,945,945,945,945,60
|
|
20240613,123500,58408025,945,945,945,945,866
|
|
20240613,123400,57589655,945,945,945,945,0
|
|
20240613,123300,57589655,945,945,945,945,1000
|
|
20240613,123200,56644655,945,945,945,945,1000
|
|
20240613,123100,55699655,945,945,945,945,60
|
|
20240613,123000,55642955,947,947,947,947,1
|
|
20240613,122900,55642008,947,947,947,947,190
|
|
20240613,122800,55462078,950,950,950,950,0
|
|
20240613,122700,55462078,950,950,950,950,0
|
|
20240613,122600,55462078,950,950,950,950,0
|
|
20240613,122500,55462078,950,950,950,950,110
|
|
20240613,122400,55357578,950,950,950,950,0
|
|
20240613,122300,55357578,950,950,950,950,0
|
|
20240613,122200,55357578,950,950,950,950,1425
|
|
20240613,122100,54003828,950,950,950,950,7
|
|
20240613,122000,53997178,948,948,948,948,0
|
|
20240613,121900,53997178,948,948,948,948,0
|
|
20240613,121800,53997178,948,948,948,948,0
|
|
20240613,121700,53997178,948,950,950,948,1257
|
|
20240613,121600,52805516,950,950,950,950,0
|
|
20240613,121500,52805516,950,950,950,950,0
|
|
20240613,121400,52805516,950,950,950,950,0
|
|
20240613,121300,52805516,950,950,950,950,0
|
|
20240613,121200,52805516,950,950,950,950,0
|
|
20240613,121100,52805516,950,950,950,950,0
|
|
20240613,121000,52805516,950,950,950,950,0
|
|
20240613,120900,52805516,950,950,950,950,0
|
|
20240613,120800,52805516,950,950,950,950,0
|
|
20240613,120700,52805516,950,950,950,950,0
|
|
20240613,120600,52805516,950,950,950,950,0
|
|
20240613,120500,52805516,950,950,950,950,6
|
|
20240613,120400,52799816,950,950,950,950,0
|
|
20240613,120300,52799816,950,950,950,950,14
|
|
20240613,120200,52786516,950,950,950,950,0
|
|
20240613,120100,52786516,950,950,950,950,0
|
|
20240613,120000,52786516,950,950,950,950,0
|
|
20240613,115900,52786516,950,950,950,950,0
|
|
20240613,115800,52786516,950,950,950,950,0
|
|
20240613,115700,52786516,950,950,950,950,1
|
|
20240613,115600,52785566,950,950,950,950,0
|
|
20240613,115500,52785566,950,950,950,950,0
|
|
20240613,115400,52785566,950,950,950,950,0
|
|
20240613,115300,52785566,950,950,950,950,0
|
|
20240613,115200,52785566,950,950,950,950,86
|
|
20240613,115100,52703866,950,950,950,950,3
|
|
20240613,115000,52701016,950,950,950,950,1
|
|
20240613,114900,52700066,946,946,946,946,0
|
|
20240613,114800,52700066,946,946,946,946,0
|
|
20240613,114700,52700066,946,946,946,946,1
|
|
20240613,114600,52699120,945,945,945,945,0
|
|
20240613,114500,52699120,945,945,945,945,0
|
|
20240613,114400,52699120,945,945,945,945,0
|
|
20240613,114300,52699120,945,946,946,945,906
|
|
20240613,114200,51842446,945,945,945,945,0
|
|
20240613,114100,51842446,945,945,945,945,0
|
|
20240613,114000,51842446,945,945,945,945,0
|
|
20240613,113900,51842446,945,946,946,945,1000
|
|
20240613,113800,50896546,944,944,944,944,0
|
|
20240613,113700,50896546,944,944,944,944,0
|
|
20240613,113600,50896546,944,944,944,944,0
|
|
20240613,113500,50896546,944,945,945,944,2335
|
|
20240613,113400,48690563,946,946,946,946,0
|
|
20240613,113300,48690563,946,946,946,946,0
|
|
20240613,113200,48690563,946,946,946,946,0
|
|
20240613,113100,48690563,946,946,946,946,0
|
|
20240613,113000,48690563,946,947,947,944,6280
|
|
20240613,112900,42752084,947,947,947,947,1
|
|
20240613,112800,42751137,947,947,947,947,0
|
|
20240613,112700,42751137,947,947,947,947,0
|
|
20240613,112600,42751137,947,947,947,947,0
|
|
20240613,112500,42751137,947,947,947,947,0
|
|
20240613,112400,42751137,947,947,947,947,0
|
|
20240613,112300,42751137,947,947,947,947,0
|
|
20240613,112200,42751137,947,947,947,947,0
|
|
20240613,112100,42751137,947,947,947,947,144
|
|
20240613,112000,42614769,952,952,952,952,66
|
|
20240613,111900,42551937,952,952,952,952,0
|
|
20240613,111800,42551937,952,952,952,952,0
|
|
20240613,111700,42551937,952,952,952,952,0
|
|
20240613,111600,42551937,952,952,952,952,0
|
|
20240613,111500,42551937,952,952,952,952,0
|
|
20240613,111400,42551937,952,952,952,952,10
|
|
20240613,111300,42542417,947,947,947,947,0
|
|
20240613,111200,42542417,947,947,947,947,150
|
|
20240613,111100,42400367,952,952,952,952,82
|
|
20240613,111000,42322303,947,947,947,947,57
|
|
20240613,110900,42268324,952,952,952,952,0
|
|
20240613,110800,42268324,952,952,952,952,0
|
|
20240613,110700,42268324,952,952,952,952,20
|
|
20240613,110600,42249284,952,952,952,952,1
|
|
20240613,110500,42248332,947,947,947,947,0
|
|
20240613,110400,42248332,947,947,947,947,0
|
|
20240613,110300,42248332,947,947,947,947,0
|
|
20240613,110200,42248332,947,947,947,947,0
|
|
20240613,110100,42248332,947,947,947,947,0
|
|
20240613,110000,42248332,947,947,947,947,0
|
|
20240613,105900,42248332,947,947,947,947,0
|
|
20240613,105800,42248332,947,947,947,947,0
|
|
20240613,105700,42248332,947,947,947,947,0
|
|
20240613,105600,42248332,947,948,948,947,1019
|
|
20240613,105500,41282991,953,953,953,953,0
|
|
20240613,105400,41282991,953,953,953,953,1
|
|
20240613,105300,41282038,948,948,948,948,0
|
|
20240613,105200,41282038,948,948,948,948,0
|
|
20240613,105100,41282038,948,949,949,948,2000
|
|
20240613,105000,39385790,949,949,949,949,0
|
|
20240613,104900,39385790,949,949,949,949,100
|
|
20240613,104800,39290890,949,949,949,949,0
|
|
20240613,104700,39290890,949,949,949,949,0
|
|
20240613,104600,39290890,949,949,949,949,0
|
|
20240613,104500,39290890,949,949,949,949,0
|
|
20240613,104400,39290890,949,949,949,949,0
|
|
20240613,104300,39290890,949,949,949,949,0
|
|
20240613,104200,39290890,949,949,949,949,20
|
|
20240613,104100,39271910,949,949,949,949,0
|
|
20240613,104000,39271910,949,953,953,949,55
|
|
20240613,103900,39219709,953,953,953,953,0
|
|
20240613,103800,39219709,953,953,953,953,1
|
|
20240613,103700,39218756,950,953,953,950,2019
|
|
20240613,103600,37300703,951,951,951,951,0
|
|
20240613,103500,37300703,951,951,951,951,0
|
|
20240613,103400,37300703,951,951,951,951,500
|
|
20240613,103300,36825203,952,952,952,952,0
|
|
20240613,103200,36825203,952,952,952,952,0
|
|
20240613,103100,36825203,952,952,952,952,0
|
|
20240613,103000,36825203,952,952,952,952,0
|
|
20240613,102900,36825203,952,951,952,951,942
|
|
20240613,102800,35928420,952,952,952,952,0
|
|
20240613,102700,35928420,952,952,952,952,0
|
|
20240613,102600,35928420,952,952,952,952,0
|
|
20240613,102500,35928420,952,952,952,952,60
|
|
20240613,102400,35871300,952,952,952,952,0
|
|
20240613,102300,35871300,952,952,952,952,0
|
|
20240613,102200,35871300,952,952,952,952,0
|
|
20240613,102100,35871300,952,952,952,952,42
|
|
20240613,102000,35831316,955,955,955,955,0
|
|
20240613,101900,35831316,955,950,955,950,127
|
|
20240613,101800,35710557,950,950,950,950,0
|
|
20240613,101700,35710557,950,950,950,950,500
|
|
20240613,101600,35235557,950,950,950,950,24
|
|
20240613,101500,35212757,955,954,955,954,1071
|
|
20240613,101400,34190025,955,955,955,955,0
|
|
20240613,101300,34190025,955,955,955,955,6076
|
|
20240613,101200,28387445,955,955,955,955,0
|
|
20240613,101100,28387445,955,952,955,952,321
|
|
20240613,101000,28081850,952,952,952,952,0
|
|
20240613,100900,28081850,952,952,952,952,30
|
|
20240613,100800,28053290,952,952,952,952,2
|
|
20240613,100700,28051386,951,952,952,951,14
|
|
20240613,100600,28038062,952,952,952,952,369
|
|
20240613,100500,27686774,952,952,952,952,1028
|
|
20240613,100400,26708118,954,954,954,954,0
|
|
20240613,100300,26708118,954,954,954,954,400
|
|
20240613,100200,26326518,954,954,954,954,152
|
|
20240613,100100,26181510,954,954,954,954,1
|
|
20240613,100000,26180556,952,952,952,952,0
|
|
20240613,095900,26180556,952,955,955,952,8
|
|
20240613,095800,26172919,951,951,951,951,0
|
|
20240613,095700,26172919,951,951,951,951,1968
|
|
20240613,095600,24301351,951,951,951,951,233
|
|
20240613,095500,24079768,951,951,951,951,3
|
|
20240613,095400,24076915,956,956,956,956,0
|
|
20240613,095300,24076915,956,956,956,956,1
|
|
20240613,095200,24075959,956,956,956,956,20
|
|
20240613,095100,24056839,956,956,956,956,0
|
|
20240613,095000,24056839,956,956,956,956,32
|
|
20240613,094900,24026247,956,956,956,956,0
|
|
20240613,094800,24026247,956,956,956,956,0
|
|
20240613,094700,24026247,956,952,956,951,44
|
|
20240613,094600,23984388,952,952,952,952,40
|
|
20240613,094500,23946308,952,952,952,952,0
|
|
20240613,094400,23946308,952,952,952,952,0
|
|
20240613,094300,23946308,952,952,952,952,0
|
|
20240613,094200,23946308,952,952,952,952,200
|
|
20240613,094100,23755908,952,953,953,952,270
|
|
20240613,094000,23498867,960,958,960,954,64
|
|
20240613,093900,23437522,953,959,959,953,353
|
|
20240613,093800,23101095,960,960,960,960,160
|
|
20240613,093700,22947495,957,958,958,957,2372
|
|
20240613,093600,20675152,958,958,958,958,0
|
|
20240613,093500,20675152,958,953,958,952,1009
|
|
20240613,093400,19714240,953,953,953,953,9
|
|
20240613,093300,19705663,960,959,960,959,861
|
|
20240613,093200,18879183,960,960,960,960,1
|
|
20240613,093100,18878223,961,952,961,952,5
|
|
20240613,093000,18873454,952,960,960,952,729
|
|
20240613,092900,18178325,963,960,963,960,3
|
|
20240613,092800,18175440,951,955,955,951,3579
|
|
20240613,092700,14768777,965,965,965,965,1
|
|
20240613,092600,14767812,959,957,959,957,1182
|
|
20240613,092500,13635476,967,967,967,967,0
|
|
20240613,092400,13635476,967,967,967,967,508
|
|
20240613,092300,13144240,967,964,967,964,2201
|
|
20240613,092200,11022471,964,960,964,960,6
|
|
20240613,092100,11016704,960,955,960,955,1569
|
|
20240613,092000,9518304,955,968,970,955,489
|
|
20240613,091900,9050459,966,964,970,955,3202
|
|
20240613,091800,5960660,964,952,964,952,15
|
|
20240613,091700,5946290,943,945,950,943,108
|
|
20240613,091600,5844357,941,941,941,941,1101
|
|
20240613,091500,4808316,941,941,941,941,3
|
|
20240613,091400,4805493,945,945,945,945,45
|
|
20240613,091300,4762968,945,945,945,945,100
|
|
20240613,091200,4668468,945,945,945,945,250
|
|
20240613,091100,4432218,937,937,937,937,0
|
|
20240613,091000,4432218,937,937,937,937,0
|
|
20240613,090900,4432218,937,937,937,937,1000
|
|
20240613,090800,3495218,945,945,945,945,0
|
|
20240613,090700,3495218,945,936,945,936,251
|
|
20240613,090600,3260273,936,944,944,936,207
|
|
20240613,090500,3065456,944,944,944,944,300
|
|
20240613,090400,2782256,944,944,944,944,0
|
|
20240613,090300,2782256,944,944,944,944,944
|
|
20240613,090200,1891120,939,939,939,939,0
|
|
20240613,090100,1891120,939,939,939,939,1354
|
|
20240613,090000,619714,939,938,939,938,660
|