629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,192600,151199300,859,859,859,859,1473
|
|
20240620,192500,151199300,859,859,859,859,0
|
|
20240620,192400,151199300,859,859,859,859,0
|
|
20240620,192300,151199300,859,859,859,859,0
|
|
20240620,192200,151199300,859,859,859,859,0
|
|
20240620,192100,151199300,859,859,859,859,0
|
|
20240620,192000,151199300,859,859,859,859,0
|
|
20240620,191900,151199300,859,859,859,859,0
|
|
20240620,191800,151199300,859,859,859,859,0
|
|
20240620,191700,151199300,859,859,859,859,0
|
|
20240620,191600,151199300,859,859,859,859,0
|
|
20240620,191500,151199300,859,859,859,859,0
|
|
20240620,191400,151199300,859,859,859,859,0
|
|
20240620,191300,151199300,859,859,859,859,0
|
|
20240620,191200,151199300,859,859,859,859,0
|
|
20240620,191100,151199300,859,859,859,859,0
|
|
20240620,191000,151199300,859,859,859,859,0
|
|
20240620,190900,151199300,859,859,859,859,0
|
|
20240620,190800,151199300,859,859,859,859,0
|
|
20240620,190700,151199300,859,859,859,859,0
|
|
20240620,190600,151199300,859,859,859,859,0
|
|
20240620,190500,151199300,859,859,859,859,0
|
|
20240620,190400,151199300,859,859,859,859,0
|
|
20240620,190300,151199300,859,859,859,859,0
|
|
20240620,190200,151199300,859,859,859,859,0
|
|
20240620,190100,151199300,859,859,859,859,0
|
|
20240620,190000,151199300,859,859,859,859,0
|
|
20240620,185900,151199300,859,859,859,859,0
|
|
20240620,185800,151199300,859,859,859,859,0
|
|
20240620,185700,151199300,859,859,859,859,0
|
|
20240620,185600,151199300,859,859,859,859,1473
|
|
20240620,185500,151199300,859,859,859,859,0
|
|
20240620,185400,151199300,859,859,859,859,0
|
|
20240620,185300,151199300,859,859,859,859,0
|
|
20240620,185200,151199300,859,859,859,859,0
|
|
20240620,185100,151199300,859,859,859,859,0
|
|
20240620,185000,151199300,859,859,859,859,0
|
|
20240620,184900,151199300,859,859,859,859,0
|
|
20240620,184800,151199300,859,859,859,859,0
|
|
20240620,184700,151199300,859,859,859,859,0
|
|
20240620,184600,151199300,859,859,859,859,0
|
|
20240620,184500,151199300,859,859,859,859,0
|
|
20240620,184400,151199300,859,859,859,859,0
|
|
20240620,184300,151199300,859,859,859,859,0
|
|
20240620,184200,151199300,859,859,859,859,0
|
|
20240620,184100,151199300,859,859,859,859,0
|
|
20240620,184000,151199300,859,859,859,859,0
|
|
20240620,183900,151199300,859,859,859,859,0
|
|
20240620,183800,151199300,859,859,859,859,0
|
|
20240620,183700,151199300,859,859,859,859,0
|
|
20240620,183600,151199300,859,859,859,859,0
|
|
20240620,183500,151199300,859,859,859,859,0
|
|
20240620,183400,151199300,859,859,859,859,0
|
|
20240620,183300,151199300,859,859,859,859,0
|
|
20240620,183200,151199300,859,859,859,859,0
|
|
20240620,183100,151199300,859,859,859,859,0
|
|
20240620,183000,151199300,859,859,859,859,0
|
|
20240620,182900,151199300,859,859,859,859,0
|
|
20240620,182800,151199300,859,859,859,859,0
|
|
20240620,182700,151199300,859,859,859,859,0
|
|
20240620,182600,151199300,859,859,859,859,1473
|
|
20240620,182500,151199300,859,859,859,859,0
|
|
20240620,182400,151199300,859,859,859,859,0
|
|
20240620,182300,151199300,859,859,859,859,0
|
|
20240620,182200,151199300,859,859,859,859,0
|
|
20240620,182100,151199300,859,859,859,859,0
|
|
20240620,182000,151199300,859,859,859,859,0
|
|
20240620,181900,151199300,859,859,859,859,0
|
|
20240620,181800,151199300,859,859,859,859,0
|
|
20240620,181700,151199300,859,859,859,859,0
|
|
20240620,181600,151199300,859,859,859,859,0
|
|
20240620,181500,151199300,859,859,859,859,0
|
|
20240620,181400,151199300,859,859,859,859,0
|
|
20240620,181300,151199300,859,859,859,859,0
|
|
20240620,181200,151199300,859,859,859,859,0
|
|
20240620,181100,151199300,859,859,859,859,0
|
|
20240620,181000,151199300,859,859,859,859,0
|
|
20240620,180900,151199300,859,859,859,859,0
|
|
20240620,180800,151199300,859,859,859,859,0
|
|
20240620,180700,151199300,859,859,859,859,0
|
|
20240620,180600,151199300,859,859,859,859,0
|
|
20240620,180500,151199300,859,859,859,859,0
|
|
20240620,180400,151199300,859,859,859,859,0
|
|
20240620,180300,151199300,859,859,859,859,0
|
|
20240620,180200,151199300,859,859,859,859,0
|
|
20240620,180100,151199300,859,859,859,859,0
|
|
20240620,180000,151199300,859,859,859,859,0
|
|
20240620,175900,151199300,859,859,859,859,0
|
|
20240620,175800,151199300,859,859,859,859,0
|
|
20240620,175700,151199300,859,859,859,859,0
|
|
20240620,175600,151199300,859,859,859,859,1473
|
|
20240620,175500,151199300,859,859,859,859,0
|
|
20240620,175400,151199300,859,859,859,859,0
|
|
20240620,175300,151199300,859,859,859,859,0
|
|
20240620,175200,151199300,859,859,859,859,0
|
|
20240620,175100,151199300,859,859,859,859,0
|
|
20240620,175000,151199300,859,859,859,859,0
|
|
20240620,174900,151199300,859,859,859,859,0
|
|
20240620,174800,151199300,859,859,859,859,0
|
|
20240620,174700,151199300,859,859,859,859,0
|
|
20240620,174600,151199300,859,859,859,859,0
|
|
20240620,174500,151199300,859,859,859,859,0
|
|
20240620,174400,151199300,859,859,859,859,0
|
|
20240620,174300,151199300,859,859,859,859,0
|
|
20240620,174200,151199300,859,859,859,859,0
|
|
20240620,174100,151199300,859,859,859,859,0
|
|
20240620,174000,151199300,859,859,859,859,0
|
|
20240620,173900,151199300,859,859,859,859,0
|
|
20240620,173800,151199300,859,859,859,859,0
|
|
20240620,173700,151199300,859,859,859,859,0
|
|
20240620,173600,151199300,859,859,859,859,0
|
|
20240620,173500,151199300,859,859,859,859,0
|
|
20240620,173400,151199300,859,859,859,859,0
|
|
20240620,173300,151199300,859,859,859,859,0
|
|
20240620,173200,151199300,859,859,859,859,0
|
|
20240620,173100,151199300,859,859,859,859,0
|
|
20240620,173000,151199300,859,859,859,859,0
|
|
20240620,172900,151199300,859,859,859,859,0
|
|
20240620,172800,151199300,859,859,859,859,0
|
|
20240620,172700,151199300,859,859,859,859,0
|
|
20240620,172600,151199300,859,859,859,859,1473
|
|
20240620,172500,151199300,859,859,859,859,0
|
|
20240620,172400,151199300,859,859,859,859,0
|
|
20240620,172300,151199300,859,859,859,859,0
|
|
20240620,172200,151199300,859,859,859,859,0
|
|
20240620,172100,151199300,859,859,859,859,0
|
|
20240620,172000,151199300,859,859,859,859,0
|
|
20240620,171900,151199300,859,859,859,859,0
|
|
20240620,171800,151199300,859,859,859,859,0
|
|
20240620,171700,151199300,859,859,859,859,0
|
|
20240620,171600,151199300,859,859,859,859,0
|
|
20240620,171500,151199300,859,859,859,859,0
|
|
20240620,171400,151199300,859,859,859,859,0
|
|
20240620,171300,151199300,859,859,859,859,0
|
|
20240620,171200,151199300,859,859,859,859,0
|
|
20240620,171100,151199300,859,859,859,859,0
|
|
20240620,171000,151199300,859,859,859,859,0
|
|
20240620,170900,151199300,859,859,859,859,0
|
|
20240620,170800,151199300,859,859,859,859,0
|
|
20240620,170700,151199300,859,859,859,859,0
|
|
20240620,170600,151199300,859,859,859,859,0
|
|
20240620,170500,151199300,859,859,859,859,0
|
|
20240620,170400,151199300,859,859,859,859,0
|
|
20240620,170300,151199300,859,859,859,859,0
|
|
20240620,170200,151199300,859,859,859,859,0
|
|
20240620,170100,151199300,859,859,859,859,0
|
|
20240620,170000,151199300,859,859,859,859,0
|
|
20240620,165900,151199300,859,859,859,859,0
|
|
20240620,165800,151199300,859,859,859,859,0
|
|
20240620,165700,151199300,859,859,859,859,0
|
|
20240620,165600,151199300,859,859,859,859,1473
|
|
20240620,165500,151199300,859,859,859,859,0
|
|
20240620,165400,151199300,859,859,859,859,0
|
|
20240620,165300,151199300,859,859,859,859,0
|
|
20240620,165200,151199300,859,859,859,859,0
|
|
20240620,165100,151199300,859,859,859,859,0
|
|
20240620,165000,151199300,859,859,859,859,0
|
|
20240620,164900,151199300,859,859,859,859,0
|
|
20240620,164800,151199300,859,859,859,859,0
|
|
20240620,164700,151199300,859,859,859,859,0
|
|
20240620,164600,151199300,859,859,859,859,0
|
|
20240620,164500,151199300,859,859,859,859,0
|
|
20240620,164400,151199300,859,859,859,859,0
|
|
20240620,164300,151199300,859,859,859,859,0
|
|
20240620,164200,151199300,859,859,859,859,0
|
|
20240620,164100,151199300,859,859,859,859,0
|
|
20240620,164000,151199300,859,859,859,859,0
|
|
20240620,163900,151199300,859,859,859,859,0
|
|
20240620,163800,151199300,859,859,859,859,0
|
|
20240620,163700,151199300,859,859,859,859,0
|
|
20240620,163600,151199300,859,859,859,859,0
|
|
20240620,163500,151199300,859,859,859,859,0
|
|
20240620,163400,151199300,859,859,859,859,0
|
|
20240620,163300,151199300,859,859,859,859,0
|
|
20240620,163200,151199300,859,859,859,859,0
|
|
20240620,163100,151199300,859,859,859,859,0
|
|
20240620,163000,151199300,859,859,859,859,0
|
|
20240620,162900,151199300,859,859,859,859,0
|
|
20240620,162800,151199300,859,859,859,859,0
|
|
20240620,162700,151199300,859,859,859,859,0
|
|
20240620,162600,151199300,859,859,859,859,1473
|
|
20240620,162500,151199300,859,859,859,859,0
|
|
20240620,162400,151199300,859,859,859,859,0
|
|
20240620,162300,151199300,859,859,859,859,0
|
|
20240620,162200,151199300,859,859,859,859,0
|
|
20240620,162100,151199300,859,859,859,859,0
|
|
20240620,162000,151199300,859,859,859,859,0
|
|
20240620,161900,151199300,859,859,859,859,0
|
|
20240620,161800,151199300,859,859,859,859,0
|
|
20240620,161700,151199300,859,859,859,859,0
|
|
20240620,161600,151199300,859,859,859,859,0
|
|
20240620,161500,151199300,859,859,859,859,0
|
|
20240620,161400,151199300,859,859,859,859,0
|
|
20240620,161300,151199300,859,859,859,859,0
|
|
20240620,161200,151199300,859,859,859,859,0
|
|
20240620,161100,151199300,859,859,859,859,0
|
|
20240620,161000,151199300,859,859,859,859,0
|
|
20240620,160900,151199300,859,859,859,859,0
|
|
20240620,160800,151199300,859,859,859,859,0
|
|
20240620,160700,151199300,859,859,859,859,0
|
|
20240620,160600,151199300,859,859,859,859,0
|
|
20240620,160500,151199300,859,859,859,859,0
|
|
20240620,160400,151199300,859,859,859,859,0
|
|
20240620,160300,151199300,859,859,859,859,0
|
|
20240620,160200,151199300,859,859,859,859,0
|
|
20240620,160100,151199300,859,859,859,859,0
|
|
20240620,160000,151199300,859,859,859,859,0
|
|
20240620,155900,151199300,859,859,859,859,0
|
|
20240620,155800,151199300,859,859,859,859,0
|
|
20240620,155700,151199300,859,859,859,859,0
|
|
20240620,155600,151199300,859,859,859,859,1473
|
|
20240620,155500,151199300,859,859,859,859,0
|
|
20240620,155400,151199300,859,859,859,859,0
|
|
20240620,155300,151199300,859,859,859,859,0
|
|
20240620,155200,151199300,859,859,859,859,0
|
|
20240620,155100,151199300,859,859,859,859,0
|
|
20240620,155000,151199300,859,859,859,859,0
|
|
20240620,154900,151199300,859,859,859,859,0
|
|
20240620,154800,151199300,859,859,859,859,0
|
|
20240620,154700,151199300,859,859,859,859,0
|
|
20240620,154600,151199300,859,859,859,859,0
|
|
20240620,154500,151199300,859,859,859,859,0
|
|
20240620,154400,151199300,859,859,859,859,0
|
|
20240620,154300,151199300,859,859,859,859,0
|
|
20240620,154200,151199300,859,859,859,859,0
|
|
20240620,154100,151199300,859,859,859,859,0
|
|
20240620,154000,151199300,859,859,859,859,0
|
|
20240620,153900,151199300,859,859,859,859,0
|
|
20240620,153800,151199300,859,859,859,859,0
|
|
20240620,153700,151199300,859,859,859,859,0
|
|
20240620,153600,151199300,859,859,859,859,0
|
|
20240620,153500,151199300,859,859,859,859,0
|
|
20240620,153400,151199300,859,859,859,859,0
|
|
20240620,153300,151199300,859,859,859,859,0
|
|
20240620,153200,151199300,859,859,859,859,0
|
|
20240620,153100,151199300,859,859,859,859,0
|
|
20240620,153000,151199300,859,859,859,859,1473
|
|
20240620,152900,149933993,859,859,859,859,0
|
|
20240620,152800,149933993,859,859,859,859,0
|
|
20240620,152700,149933993,859,859,859,859,0
|
|
20240620,152600,149933993,859,859,859,859,0
|
|
20240620,152500,149933993,859,859,859,859,0
|
|
20240620,152400,149933993,859,859,859,859,0
|
|
20240620,152300,149933993,859,859,859,859,0
|
|
20240620,152200,149933993,859,859,859,859,0
|
|
20240620,152100,149933993,859,859,859,859,0
|
|
20240620,152000,149933993,859,859,859,859,0
|
|
20240620,151900,149933993,859,857,859,855,2483
|
|
20240620,151800,147808244,859,853,859,853,3435
|
|
20240620,151700,144868088,856,853,856,853,1127
|
|
20240620,151600,143904505,853,853,853,853,7
|
|
20240620,151500,143898534,855,850,855,850,491
|
|
20240620,151400,143480769,853,853,853,853,1223
|
|
20240620,151300,142437550,851,851,851,851,0
|
|
20240620,151200,142437550,851,851,851,851,0
|
|
20240620,151100,142437550,851,851,851,851,1129
|
|
20240620,151000,141476771,851,851,851,851,99
|
|
20240620,150900,141392522,850,850,850,850,0
|
|
20240620,150800,141392522,850,850,850,850,0
|
|
20240620,150700,141392522,850,850,850,850,0
|
|
20240620,150600,141392522,850,850,850,850,1
|
|
20240620,150500,141391672,856,856,856,856,1
|
|
20240620,150400,141390816,849,849,849,849,30
|
|
20240620,150300,141365346,850,850,850,849,1080
|
|
20240620,150200,140447366,850,850,850,850,20
|
|
20240620,150100,140430366,856,856,856,856,1
|
|
20240620,150000,140429510,850,850,850,850,0
|
|
20240620,145900,140429510,850,850,850,850,10
|
|
20240620,145800,140421010,858,858,858,858,0
|
|
20240620,145700,140421010,858,849,858,849,8913
|
|
20240620,145600,132844886,847,847,847,847,0
|
|
20240620,145500,132844886,847,847,847,847,0
|
|
20240620,145400,132844886,847,848,848,847,1577
|
|
20240620,145300,131508967,849,852,857,849,8530
|
|
20240620,145200,124254321,857,857,857,857,0
|
|
20240620,145100,124254321,857,853,857,852,33
|
|
20240620,145000,124226188,853,853,853,853,1
|
|
20240620,144900,124225335,856,856,856,856,1
|
|
20240620,144800,124224479,852,852,852,852,519
|
|
20240620,144700,123782291,852,852,852,852,20
|
|
20240620,144600,123765251,857,857,857,857,0
|
|
20240620,144500,123765251,857,857,857,857,4
|
|
20240620,144400,123761823,857,857,857,857,0
|
|
20240620,144300,123761823,857,857,857,857,0
|
|
20240620,144200,123761823,857,857,857,857,0
|
|
20240620,144100,123761823,857,857,857,857,0
|
|
20240620,144000,123761823,857,857,857,857,0
|
|
20240620,143900,123761823,857,857,857,857,14
|
|
20240620,143800,123749825,857,857,857,857,0
|
|
20240620,143700,123749825,857,857,857,857,0
|
|
20240620,143600,123749825,857,857,857,857,0
|
|
20240620,143500,123749825,857,857,857,857,0
|
|
20240620,143400,123749825,857,857,857,857,0
|
|
20240620,143300,123749825,857,852,857,852,404
|
|
20240620,143200,123405612,852,852,852,852,0
|
|
20240620,143100,123405612,852,852,852,852,0
|
|
20240620,143000,123405612,852,852,852,852,0
|
|
20240620,142900,123405612,852,852,852,852,0
|
|
20240620,142800,123405612,852,852,852,852,0
|
|
20240620,142700,123405612,852,852,852,852,370
|
|
20240620,142600,123090372,853,853,853,853,0
|
|
20240620,142500,123090372,853,853,853,853,1
|
|
20240620,142400,123089519,858,858,858,858,0
|
|
20240620,142300,123089519,858,858,858,858,0
|
|
20240620,142200,123089519,858,858,858,858,0
|
|
20240620,142100,123089519,858,857,858,857,1000
|
|
20240620,142000,122231958,859,859,859,859,0
|
|
20240620,141900,122231958,859,859,859,859,0
|
|
20240620,141800,122231958,859,859,859,859,0
|
|
20240620,141700,122231958,859,859,859,859,0
|
|
20240620,141600,122231958,859,859,859,859,0
|
|
20240620,141500,122231958,859,859,859,859,0
|
|
20240620,141400,122231958,859,859,859,859,0
|
|
20240620,141300,122231958,859,855,859,852,38
|
|
20240620,141200,122199459,859,859,859,858,462
|
|
20240620,141100,121802611,860,860,860,860,0
|
|
20240620,141000,121802611,860,860,860,860,0
|
|
20240620,140900,121802611,860,860,860,860,0
|
|
20240620,140800,121802611,860,860,860,860,0
|
|
20240620,140700,121802611,860,860,860,860,0
|
|
20240620,140600,121802611,860,860,860,860,0
|
|
20240620,140500,121802611,860,859,860,859,11
|
|
20240620,140400,121793161,860,860,860,860,0
|
|
20240620,140300,121793161,860,860,860,860,0
|
|
20240620,140200,121793161,860,854,860,854,1001
|
|
20240620,140100,120938301,854,854,854,854,10
|
|
20240620,140000,120929761,856,856,860,856,1217
|
|
20240620,135900,119887999,855,856,856,855,8
|
|
20240620,135800,119881152,856,856,856,856,10
|
|
20240620,135700,119872592,860,860,860,860,0
|
|
20240620,135600,119872592,860,860,860,860,0
|
|
20240620,135500,119872592,860,860,860,860,0
|
|
20240620,135400,119872592,860,860,860,860,0
|
|
20240620,135300,119872592,860,860,860,860,0
|
|
20240620,135200,119872592,860,860,860,860,0
|
|
20240620,135100,119872592,860,860,860,860,0
|
|
20240620,135000,119872592,860,860,860,860,0
|
|
20240620,134900,119872592,860,860,860,860,0
|
|
20240620,134800,119872592,860,860,860,860,0
|
|
20240620,134700,119872592,860,860,860,860,0
|
|
20240620,134600,119872592,860,860,860,860,0
|
|
20240620,134500,119872592,860,860,860,860,0
|
|
20240620,134400,119872592,860,860,860,860,13
|
|
20240620,134300,119861412,860,860,860,860,0
|
|
20240620,134200,119861412,860,860,860,860,0
|
|
20240620,134100,119861412,860,860,860,860,0
|
|
20240620,134000,119861412,860,860,860,860,0
|
|
20240620,133900,119861412,860,860,860,860,0
|
|
20240620,133800,119861412,860,860,860,860,0
|
|
20240620,133700,119861412,860,860,860,860,0
|
|
20240620,133600,119861412,860,860,860,860,0
|
|
20240620,133500,119861412,860,860,860,860,10
|
|
20240620,133400,119852812,860,860,860,860,0
|
|
20240620,133300,119852812,860,860,860,860,0
|
|
20240620,133200,119852812,860,860,860,860,0
|
|
20240620,133100,119852812,860,860,860,860,0
|
|
20240620,133000,119852812,860,860,860,860,4
|
|
20240620,132900,119849372,860,860,860,860,0
|
|
20240620,132800,119849372,860,860,860,860,0
|
|
20240620,132700,119849372,860,860,860,860,0
|
|
20240620,132600,119849372,860,860,860,860,0
|
|
20240620,132500,119849372,860,860,860,860,0
|
|
20240620,132400,119849372,860,860,860,860,0
|
|
20240620,132300,119849372,860,860,860,860,1
|
|
20240620,132200,119848512,860,860,860,860,0
|
|
20240620,132100,119848512,860,860,860,860,0
|
|
20240620,132000,119848512,860,860,860,860,0
|
|
20240620,131900,119848512,860,860,860,860,0
|
|
20240620,131800,119848512,860,860,860,860,0
|
|
20240620,131700,119848512,860,860,860,860,0
|
|
20240620,131600,119848512,860,859,860,859,896
|
|
20240620,131500,119078547,859,859,859,859,0
|
|
20240620,131400,119078547,859,859,859,859,0
|
|
20240620,131300,119078547,859,859,859,859,0
|
|
20240620,131200,119078547,859,859,859,859,0
|
|
20240620,131100,119078547,859,859,859,859,116
|
|
20240620,131000,118978903,859,859,859,859,16
|
|
20240620,130900,118965159,859,857,859,857,2263
|
|
20240620,130800,117021725,854,854,854,854,101
|
|
20240620,130700,116935471,857,857,857,857,0
|
|
20240620,130600,116935471,857,851,857,850,732
|
|
20240620,130500,116313178,851,851,851,851,1
|
|
20240620,130400,116312327,859,859,859,859,0
|
|
20240620,130300,116312327,859,859,859,859,0
|
|
20240620,130200,116312327,859,859,859,859,0
|
|
20240620,130100,116312327,859,859,859,859,0
|
|
20240620,130000,116312327,859,855,859,855,12
|
|
20240620,125900,116302053,852,852,852,852,0
|
|
20240620,125800,116302053,852,852,852,852,0
|
|
20240620,125700,116302053,852,852,852,852,0
|
|
20240620,125600,116302053,852,852,852,852,0
|
|
20240620,125500,116302053,852,852,852,852,500
|
|
20240620,125400,115876053,854,854,854,854,0
|
|
20240620,125300,115876053,854,854,854,854,0
|
|
20240620,125200,115876053,854,854,854,854,524
|
|
20240620,125100,115428557,854,854,854,854,1475
|
|
20240620,125000,114168907,854,854,854,854,0
|
|
20240620,124900,114168907,854,854,854,854,1
|
|
20240620,124800,114168053,850,850,850,850,3474
|
|
20240620,124700,111215153,850,850,850,850,0
|
|
20240620,124600,111215153,850,850,850,850,0
|
|
20240620,124500,111215153,850,850,850,850,1
|
|
20240620,124400,111214303,847,847,847,847,1290
|
|
20240620,124300,110121673,847,848,848,847,6783
|
|
20240620,124200,104373766,848,848,848,848,100
|
|
20240620,124100,104288966,850,848,850,848,358
|
|
20240620,124000,103985323,848,848,848,848,0
|
|
20240620,123900,103985323,848,848,848,848,0
|
|
20240620,123800,103985323,848,849,849,848,332
|
|
20240620,123700,103703737,849,849,849,849,2
|
|
20240620,123600,103702039,850,850,850,850,0
|
|
20240620,123500,103702039,850,849,850,849,7
|
|
20240620,123400,103696095,849,849,849,849,0
|
|
20240620,123300,103696095,849,849,849,849,2217
|
|
20240620,123200,101813862,850,850,850,850,76
|
|
20240620,123100,101749262,850,850,850,849,706
|
|
20240620,123000,101149568,850,850,850,850,400
|
|
20240620,122900,100809568,850,850,850,850,563
|
|
20240620,122800,100331018,851,851,851,851,0
|
|
20240620,122700,100331018,851,852,852,851,1382
|
|
20240620,122600,99154463,859,859,859,859,0
|
|
20240620,122500,99154463,859,859,859,859,0
|
|
20240620,122400,99154463,859,859,859,859,0
|
|
20240620,122300,99154463,859,859,859,859,0
|
|
20240620,122200,99154463,859,859,859,859,0
|
|
20240620,122100,99154463,859,859,859,859,0
|
|
20240620,122000,99154463,859,859,859,859,0
|
|
20240620,121900,99154463,859,859,859,859,0
|
|
20240620,121800,99154463,859,859,859,859,0
|
|
20240620,121700,99154463,859,859,859,859,0
|
|
20240620,121600,99154463,859,857,859,857,730
|
|
20240620,121500,98528115,857,857,857,857,0
|
|
20240620,121400,98528115,857,857,857,857,0
|
|
20240620,121300,98528115,857,857,857,857,0
|
|
20240620,121200,98528115,857,857,857,857,0
|
|
20240620,121100,98528115,857,857,857,857,0
|
|
20240620,121000,98528115,857,857,857,857,0
|
|
20240620,120900,98528115,857,857,857,857,0
|
|
20240620,120800,98528115,857,857,857,857,0
|
|
20240620,120700,98528115,857,857,857,857,0
|
|
20240620,120600,98528115,857,857,857,857,0
|
|
20240620,120500,98528115,857,857,857,857,0
|
|
20240620,120400,98528115,857,857,857,857,0
|
|
20240620,120300,98528115,857,857,857,857,0
|
|
20240620,120200,98528115,857,857,857,857,0
|
|
20240620,120100,98528115,857,857,857,857,0
|
|
20240620,120000,98528115,857,857,857,857,0
|
|
20240620,115900,98528115,857,857,857,857,0
|
|
20240620,115800,98528115,857,857,857,857,0
|
|
20240620,115700,98528115,857,857,857,857,0
|
|
20240620,115600,98528115,857,857,857,857,0
|
|
20240620,115500,98528115,857,857,857,857,0
|
|
20240620,115400,98528115,857,857,857,857,0
|
|
20240620,115300,98528115,857,857,857,857,0
|
|
20240620,115200,98528115,857,857,857,857,200
|
|
20240620,115100,98356715,851,852,852,851,40
|
|
20240620,115000,98322674,857,857,857,857,0
|
|
20240620,114900,98322674,857,857,857,857,0
|
|
20240620,114800,98322674,857,857,857,857,8
|
|
20240620,114700,98315818,851,851,851,851,0
|
|
20240620,114600,98315818,851,851,851,851,0
|
|
20240620,114500,98315818,851,851,851,851,0
|
|
20240620,114400,98315818,851,851,851,851,0
|
|
20240620,114300,98315818,851,852,852,851,1593
|
|
20240620,114200,96960122,851,851,851,851,0
|
|
20240620,114100,96960122,851,851,851,851,0
|
|
20240620,114000,96960122,851,851,851,851,0
|
|
20240620,113900,96960122,851,851,851,851,0
|
|
20240620,113800,96960122,851,851,851,851,0
|
|
20240620,113700,96960122,851,851,851,851,0
|
|
20240620,113600,96960122,851,851,851,851,0
|
|
20240620,113500,96960122,851,851,851,851,200
|
|
20240620,113400,96789922,851,851,851,851,0
|
|
20240620,113300,96789922,851,851,851,851,0
|
|
20240620,113200,96789922,851,851,851,851,0
|
|
20240620,113100,96789922,851,851,851,851,0
|
|
20240620,113000,96789922,851,851,851,851,52
|
|
20240620,112900,96745670,858,858,858,858,0
|
|
20240620,112800,96745670,858,858,858,858,0
|
|
20240620,112700,96745670,858,858,858,858,1
|
|
20240620,112600,96744812,853,853,853,853,28
|
|
20240620,112500,96720928,853,853,853,853,0
|
|
20240620,112400,96720928,853,853,853,853,442
|
|
20240620,112300,96343902,853,853,853,853,0
|
|
20240620,112200,96343902,853,853,853,853,0
|
|
20240620,112100,96343902,853,854,854,853,27
|
|
20240620,112000,96320861,854,854,854,854,0
|
|
20240620,111900,96320861,854,854,854,854,0
|
|
20240620,111800,96320861,854,854,854,854,0
|
|
20240620,111700,96320861,854,854,854,854,0
|
|
20240620,111600,96320861,854,854,854,854,0
|
|
20240620,111500,96320861,854,854,854,854,0
|
|
20240620,111400,96320861,854,854,854,854,0
|
|
20240620,111300,96320861,854,854,854,854,0
|
|
20240620,111200,96320861,854,854,854,854,0
|
|
20240620,111100,96320861,854,854,854,854,0
|
|
20240620,111000,96320861,854,854,854,854,0
|
|
20240620,110900,96320861,854,854,854,854,1899
|
|
20240620,110800,94699115,850,850,850,850,0
|
|
20240620,110700,94699115,850,850,850,850,0
|
|
20240620,110600,94699115,850,850,850,850,0
|
|
20240620,110500,94699115,850,852,852,850,2479
|
|
20240620,110400,92590575,853,854,854,853,263
|
|
20240620,110300,92366223,854,854,854,854,0
|
|
20240620,110200,92366223,854,854,854,854,0
|
|
20240620,110100,92366223,854,854,854,854,0
|
|
20240620,110000,92366223,854,858,858,853,13644
|
|
20240620,105900,80703169,859,859,859,859,0
|
|
20240620,105800,80703169,859,858,859,858,26
|
|
20240620,105700,80680859,858,856,858,855,2200
|
|
20240620,105600,78797991,861,861,861,861,1
|
|
20240620,105500,78797130,856,862,862,856,1457
|
|
20240620,105400,77548069,867,867,867,867,0
|
|
20240620,105300,77548069,867,867,867,867,1
|
|
20240620,105200,77547202,867,867,867,867,0
|
|
20240620,105100,77547202,867,867,867,867,0
|
|
20240620,105000,77547202,867,867,867,867,3
|
|
20240620,104900,77544601,867,867,867,867,23
|
|
20240620,104800,77524660,867,867,867,867,0
|
|
20240620,104700,77524660,867,867,867,867,0
|
|
20240620,104600,77524660,867,867,867,867,0
|
|
20240620,104500,77524660,867,867,867,867,0
|
|
20240620,104400,77524660,867,859,867,859,5000
|
|
20240620,104300,73200221,859,860,860,859,69
|
|
20240620,104200,73140948,860,859,860,856,2810
|
|
20240620,104100,70735136,859,859,859,859,0
|
|
20240620,104000,70735136,859,859,859,859,500
|
|
20240620,103900,70305636,859,864,864,859,91
|
|
20240620,103800,70227421,864,864,864,864,0
|
|
20240620,103700,70227421,864,864,864,864,0
|
|
20240620,103600,70227421,864,864,864,864,480
|
|
20240620,103500,69812701,864,864,864,864,10
|
|
20240620,103400,69804061,864,864,864,864,0
|
|
20240620,103300,69804061,864,864,864,864,50
|
|
20240620,103200,69760861,865,865,865,865,0
|
|
20240620,103100,69760861,865,864,865,864,2492
|
|
20240620,103000,67607149,864,864,864,864,0
|
|
20240620,102900,67607149,864,864,864,864,0
|
|
20240620,102800,67607149,864,864,864,864,503
|
|
20240620,102700,67172557,864,861,864,861,2407
|
|
20240620,102600,65096906,861,861,861,861,12
|
|
20240620,102500,65086574,861,859,861,859,3047
|
|
20240620,102400,62469181,859,859,859,859,52
|
|
20240620,102300,62424513,859,859,859,853,539
|
|
20240620,102200,61961692,858,858,858,858,1
|
|
20240620,102100,61960834,853,855,856,853,413
|
|
20240620,102000,61608066,850,856,856,850,2878
|
|
20240620,101900,59144708,856,856,856,856,0
|
|
20240620,101800,59144708,856,854,856,850,1002
|
|
20240620,101700,58292249,855,854,855,854,19
|
|
20240620,101600,58276014,855,857,857,855,68
|
|
20240620,101500,58217863,863,863,863,863,0
|
|
20240620,101400,58217863,863,863,863,863,0
|
|
20240620,101300,58217863,863,863,863,863,0
|
|
20240620,101200,58217863,863,863,863,863,0
|
|
20240620,101100,58217863,863,863,863,863,5
|
|
20240620,101000,58213548,864,864,864,864,0
|
|
20240620,100900,58213548,864,864,864,864,1
|
|
20240620,100800,58212684,863,863,863,863,12
|
|
20240620,100700,58202328,863,863,863,863,836
|
|
20240620,100600,57480860,863,863,863,863,2
|
|
20240620,100500,57479134,863,863,863,863,0
|
|
20240620,100400,57479134,863,863,863,863,0
|
|
20240620,100300,57479134,863,863,863,863,0
|
|
20240620,100200,57479134,863,863,863,863,468
|
|
20240620,100100,57075250,863,863,863,863,0
|
|
20240620,100000,57075250,863,862,864,862,8339
|
|
20240620,095900,49886523,862,854,862,854,1001
|
|
20240620,095800,49031661,862,862,862,862,0
|
|
20240620,095700,49031661,862,862,862,862,0
|
|
20240620,095600,49031661,862,859,862,859,5075
|
|
20240620,095500,44663916,859,859,859,859,0
|
|
20240620,095400,44663916,859,859,859,859,1
|
|
20240620,095300,44663057,852,852,852,852,501
|
|
20240620,095200,44236205,851,852,852,851,404
|
|
20240620,095100,43892396,853,854,854,853,3
|
|
20240620,095000,43889835,854,861,861,854,719
|
|
20240620,094900,43272654,862,862,862,862,0
|
|
20240620,094800,43272654,862,862,862,862,0
|
|
20240620,094700,43272654,862,860,862,860,2768
|
|
20240620,094600,40887803,860,860,860,860,0
|
|
20240620,094500,40887803,860,861,861,860,25
|
|
20240620,094400,40866288,862,860,862,860,13
|
|
20240620,094300,40855105,859,859,859,859,3
|
|
20240620,094200,40852528,862,862,862,862,0
|
|
20240620,094100,40852528,862,860,862,860,1567
|
|
20240620,094000,39502635,861,853,861,852,44
|
|
20240620,093900,39464933,853,853,853,853,0
|
|
20240620,093800,39464933,853,853,853,853,50
|
|
20240620,093700,39422283,853,853,853,853,29
|
|
20240620,093600,39397546,853,852,853,852,3393
|
|
20240620,093500,36506299,853,855,855,852,577
|
|
20240620,093400,36014191,864,856,864,856,5023
|
|
20240620,093300,31686795,851,853,853,851,3
|
|
20240620,093200,31684239,858,858,858,858,0
|
|
20240620,093100,31684239,858,858,858,858,100
|
|
20240620,093000,31598439,858,855,858,855,1001
|
|
20240620,092900,30742570,855,855,855,852,29
|
|
20240620,092800,30717778,855,854,855,854,369
|
|
20240620,092700,30402643,851,851,851,851,0
|
|
20240620,092600,30402643,851,851,851,851,2000
|
|
20240620,092500,28700643,851,851,851,851,0
|
|
20240620,092400,28700643,851,851,851,851,218
|
|
20240620,092300,28515125,851,851,851,851,186
|
|
20240620,092200,28356839,851,851,851,851,18
|
|
20240620,092100,28341521,851,846,851,846,101
|
|
20240620,092000,28256070,846,846,846,846,0
|
|
20240620,091900,28256070,846,846,848,846,56
|
|
20240620,091800,28208692,848,847,848,846,798
|
|
20240620,091700,27532611,847,849,849,847,1881
|
|
20240620,091600,25935734,850,851,851,850,147
|
|
20240620,091500,25810782,850,851,851,850,1260
|
|
20240620,091400,24739768,851,851,851,851,0
|
|
20240620,091300,24739768,851,851,856,851,625
|
|
20240620,091200,24207882,856,853,856,853,13
|
|
20240620,091100,24196790,852,852,852,852,10
|
|
20240620,091000,24188270,851,857,857,851,986
|
|
20240620,090900,23346767,858,858,858,858,101
|
|
20240620,090800,23260109,850,851,851,850,2750
|
|
20240620,090700,20922098,853,863,863,853,10068
|
|
20240620,090600,12326551,853,866,866,853,2195
|
|
20240620,090500,10442866,868,868,868,868,0
|
|
20240620,090400,10442866,868,868,868,868,426
|
|
20240620,090300,10073098,873,873,873,873,1
|
|
20240620,090200,10072225,873,870,886,850,11030
|
|
20240620,090100,478370,869,859,895,859,370
|
|
20240620,090000,151324,852,850,852,850,178
|