595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,185200,706107447,505,505,505,505,20755
|
|
20240620,185100,706107447,505,505,505,505,0
|
|
20240620,185000,706107447,505,505,505,505,0
|
|
20240620,184900,706107447,505,505,505,505,0
|
|
20240620,184800,706107447,505,505,505,505,0
|
|
20240620,184700,706107447,505,505,505,505,0
|
|
20240620,184600,706107447,505,505,505,505,0
|
|
20240620,184500,706107447,505,505,505,505,0
|
|
20240620,184400,706107447,505,505,505,505,0
|
|
20240620,184300,706107447,505,505,505,505,0
|
|
20240620,184200,706107447,505,505,505,505,0
|
|
20240620,184100,706107447,505,505,505,505,0
|
|
20240620,184000,706107447,505,505,505,505,0
|
|
20240620,183900,706107447,505,505,505,505,0
|
|
20240620,183800,706107447,505,505,505,505,0
|
|
20240620,183700,706107447,505,505,505,505,0
|
|
20240620,183600,706107447,505,505,505,505,0
|
|
20240620,183500,706107447,505,505,505,505,0
|
|
20240620,183400,706107447,505,505,505,505,0
|
|
20240620,183300,706107447,505,505,505,505,0
|
|
20240620,183200,706107447,505,505,505,505,0
|
|
20240620,183100,706107447,505,505,505,505,0
|
|
20240620,183000,706107447,505,505,505,505,0
|
|
20240620,182900,706107447,505,505,505,505,0
|
|
20240620,182800,706107447,505,505,505,505,0
|
|
20240620,182700,706107447,505,505,505,505,0
|
|
20240620,182600,706107447,505,505,505,505,0
|
|
20240620,182500,706107447,505,505,505,505,0
|
|
20240620,182400,706107447,505,505,505,505,0
|
|
20240620,182300,706107447,505,505,505,505,0
|
|
20240620,182200,706107447,505,505,505,505,20755
|
|
20240620,182100,706107447,505,505,505,505,0
|
|
20240620,182000,706107447,505,505,505,505,0
|
|
20240620,181900,706107447,505,505,505,505,0
|
|
20240620,181800,706107447,505,505,505,505,0
|
|
20240620,181700,706107447,505,505,505,505,0
|
|
20240620,181600,706107447,505,505,505,505,0
|
|
20240620,181500,706107447,505,505,505,505,0
|
|
20240620,181400,706107447,505,505,505,505,0
|
|
20240620,181300,706107447,505,505,505,505,0
|
|
20240620,181200,706107447,505,505,505,505,0
|
|
20240620,181100,706107447,505,505,505,505,0
|
|
20240620,181000,706107447,505,505,505,505,0
|
|
20240620,180900,706107447,505,505,505,505,0
|
|
20240620,180800,706107447,505,505,505,505,0
|
|
20240620,180700,706107447,505,505,505,505,0
|
|
20240620,180600,706107447,505,505,505,505,0
|
|
20240620,180500,706107447,505,505,505,505,0
|
|
20240620,180400,706107447,505,505,505,505,0
|
|
20240620,180300,706107447,505,505,505,505,0
|
|
20240620,180200,706107447,505,505,505,505,0
|
|
20240620,180100,706107447,505,505,505,505,0
|
|
20240620,180000,706107447,505,505,505,505,0
|
|
20240620,175900,706107447,505,505,505,505,0
|
|
20240620,175800,706107447,505,505,505,505,0
|
|
20240620,175700,706107447,505,505,505,505,0
|
|
20240620,175600,706107447,505,505,505,505,0
|
|
20240620,175500,706107447,505,505,505,505,0
|
|
20240620,175400,706107447,505,505,505,505,0
|
|
20240620,175300,706107447,505,505,505,505,0
|
|
20240620,175200,706107447,505,505,505,505,20755
|
|
20240620,175100,706107447,505,505,505,505,0
|
|
20240620,175000,706107447,505,505,505,505,0
|
|
20240620,174900,706107447,505,505,505,505,0
|
|
20240620,174800,706107447,505,505,505,505,0
|
|
20240620,174700,706107447,505,505,505,505,0
|
|
20240620,174600,706107447,505,505,505,505,0
|
|
20240620,174500,706107447,505,505,505,505,0
|
|
20240620,174400,706107447,505,505,505,505,0
|
|
20240620,174300,706107447,505,505,505,505,0
|
|
20240620,174200,706107447,505,505,505,505,0
|
|
20240620,174100,706107447,505,505,505,505,0
|
|
20240620,174000,706107447,505,505,505,505,0
|
|
20240620,173900,706107447,505,505,505,505,0
|
|
20240620,173800,706107447,505,505,505,505,0
|
|
20240620,173700,706107447,505,505,505,505,0
|
|
20240620,173600,706107447,505,505,505,505,0
|
|
20240620,173500,706107447,505,505,505,505,0
|
|
20240620,173400,706107447,505,505,505,505,0
|
|
20240620,173300,706107447,505,505,505,505,0
|
|
20240620,173200,706107447,505,505,505,505,0
|
|
20240620,173100,706107447,505,505,505,505,0
|
|
20240620,173000,706107447,505,505,505,505,0
|
|
20240620,172900,706107447,505,505,505,505,0
|
|
20240620,172800,706107447,505,505,505,505,0
|
|
20240620,172700,706107447,505,505,505,505,0
|
|
20240620,172600,706107447,505,505,505,505,0
|
|
20240620,172500,706107447,505,505,505,505,0
|
|
20240620,172400,706107447,505,505,505,505,0
|
|
20240620,172300,706107447,505,505,505,505,0
|
|
20240620,172200,706107447,505,505,505,505,20755
|
|
20240620,172100,706107447,505,505,505,505,0
|
|
20240620,172000,706107447,505,505,505,505,0
|
|
20240620,171900,706107447,505,505,505,505,0
|
|
20240620,171800,706107447,505,505,505,505,0
|
|
20240620,171700,706107447,505,505,505,505,0
|
|
20240620,171600,706107447,505,505,505,505,0
|
|
20240620,171500,706107447,505,505,505,505,0
|
|
20240620,171400,706107447,505,505,505,505,0
|
|
20240620,171300,706107447,505,505,505,505,0
|
|
20240620,171200,706107447,505,505,505,505,0
|
|
20240620,171100,706107447,505,505,505,505,0
|
|
20240620,171000,706107447,505,505,505,505,0
|
|
20240620,170900,706107447,505,505,505,505,0
|
|
20240620,170800,706107447,505,505,505,505,0
|
|
20240620,170700,706107447,505,505,505,505,0
|
|
20240620,170600,706107447,505,505,505,505,0
|
|
20240620,170500,706107447,505,505,505,505,0
|
|
20240620,170400,706107447,505,505,505,505,0
|
|
20240620,170300,706107447,505,505,505,505,0
|
|
20240620,170200,706107447,505,505,505,505,0
|
|
20240620,170100,706107447,505,505,505,505,0
|
|
20240620,170000,706107447,505,505,505,505,0
|
|
20240620,165900,706107447,505,505,505,505,0
|
|
20240620,165800,706107447,505,505,505,505,0
|
|
20240620,165700,706107447,505,505,505,505,0
|
|
20240620,165600,706107447,505,505,505,505,0
|
|
20240620,165500,706107447,505,505,505,505,0
|
|
20240620,165400,706107447,505,505,505,505,0
|
|
20240620,165300,706107447,505,505,505,505,0
|
|
20240620,165200,706107447,505,505,505,505,20755
|
|
20240620,165100,706107447,505,505,505,505,0
|
|
20240620,165000,706107447,505,505,505,505,0
|
|
20240620,164900,706107447,505,505,505,505,0
|
|
20240620,164800,706107447,505,505,505,505,0
|
|
20240620,164700,706107447,505,505,505,505,0
|
|
20240620,164600,706107447,505,505,505,505,0
|
|
20240620,164500,706107447,505,505,505,505,0
|
|
20240620,164400,706107447,505,505,505,505,0
|
|
20240620,164300,706107447,505,505,505,505,0
|
|
20240620,164200,706107447,505,505,505,505,0
|
|
20240620,164100,706107447,505,505,505,505,0
|
|
20240620,164000,706107447,505,505,505,505,0
|
|
20240620,163900,706107447,505,505,505,505,0
|
|
20240620,163800,706107447,505,505,505,505,0
|
|
20240620,163700,706107447,505,505,505,505,0
|
|
20240620,163600,706107447,505,505,505,505,0
|
|
20240620,163500,706107447,505,505,505,505,0
|
|
20240620,163400,706107447,505,505,505,505,0
|
|
20240620,163300,706107447,505,505,505,505,0
|
|
20240620,163200,706107447,505,505,505,505,0
|
|
20240620,163100,706107447,505,505,505,505,0
|
|
20240620,163000,706107447,505,505,505,505,0
|
|
20240620,162900,706107447,505,505,505,505,0
|
|
20240620,162800,706107447,505,505,505,505,0
|
|
20240620,162700,706107447,505,505,505,505,0
|
|
20240620,162600,706107447,505,505,505,505,0
|
|
20240620,162500,706107447,505,505,505,505,0
|
|
20240620,162400,706107447,505,505,505,505,0
|
|
20240620,162300,706107447,505,505,505,505,0
|
|
20240620,162200,706107447,505,505,505,505,20755
|
|
20240620,162100,706107447,505,505,505,505,0
|
|
20240620,162000,706107447,505,505,505,505,0
|
|
20240620,161900,706107447,505,505,505,505,0
|
|
20240620,161800,706107447,505,505,505,505,0
|
|
20240620,161700,706107447,505,505,505,505,0
|
|
20240620,161600,706107447,505,505,505,505,0
|
|
20240620,161500,706107447,505,505,505,505,0
|
|
20240620,161400,706107447,505,505,505,505,0
|
|
20240620,161300,706107447,505,505,505,505,0
|
|
20240620,161200,706107447,505,505,505,505,0
|
|
20240620,161100,706107447,505,505,505,505,0
|
|
20240620,161000,706107447,505,505,505,505,0
|
|
20240620,160900,706107447,505,505,505,505,0
|
|
20240620,160800,706107447,505,505,505,505,0
|
|
20240620,160700,706107447,505,505,505,505,0
|
|
20240620,160600,706107447,505,505,505,505,0
|
|
20240620,160500,706107447,505,505,505,505,0
|
|
20240620,160400,706107447,505,505,505,505,0
|
|
20240620,160300,706107447,505,505,505,505,0
|
|
20240620,160200,706107447,505,505,505,505,0
|
|
20240620,160100,706107447,505,505,505,505,0
|
|
20240620,160000,706107447,505,505,505,505,0
|
|
20240620,155900,706107447,505,505,505,505,0
|
|
20240620,155800,706107447,505,505,505,505,0
|
|
20240620,155700,706107447,505,505,505,505,0
|
|
20240620,155600,706107447,505,505,505,505,0
|
|
20240620,155500,706107447,505,505,505,505,0
|
|
20240620,155400,706107447,505,505,505,505,0
|
|
20240620,155300,706107447,505,505,505,505,0
|
|
20240620,155200,706107447,505,505,505,505,20755
|
|
20240620,155100,706107447,505,505,505,505,0
|
|
20240620,155000,706107447,505,505,505,505,0
|
|
20240620,154900,706107447,505,505,505,505,0
|
|
20240620,154800,706107447,505,505,505,505,0
|
|
20240620,154700,706107447,505,505,505,505,0
|
|
20240620,154600,706107447,505,505,505,505,0
|
|
20240620,154500,706107447,505,505,505,505,0
|
|
20240620,154400,706107447,505,505,505,505,0
|
|
20240620,154300,706107447,505,505,505,505,0
|
|
20240620,154200,706107447,505,505,505,505,0
|
|
20240620,154100,706107447,505,505,505,505,0
|
|
20240620,154000,706107447,505,505,505,505,0
|
|
20240620,153900,706107447,505,505,505,505,0
|
|
20240620,153800,706107447,505,505,505,505,0
|
|
20240620,153700,706107447,505,505,505,505,0
|
|
20240620,153600,706107447,505,505,505,505,0
|
|
20240620,153500,706107447,505,505,505,505,0
|
|
20240620,153400,706107447,505,505,505,505,0
|
|
20240620,153300,706107447,505,505,505,505,0
|
|
20240620,153200,706107447,505,505,505,505,0
|
|
20240620,153100,706107447,505,505,505,505,0
|
|
20240620,153000,706107447,505,505,505,505,20755
|
|
20240620,152900,695626172,504,504,504,504,0
|
|
20240620,152800,695626172,504,504,504,504,0
|
|
20240620,152700,695626172,504,504,504,504,0
|
|
20240620,152600,695626172,504,504,504,504,0
|
|
20240620,152500,695626172,504,504,504,504,0
|
|
20240620,152400,695626172,504,504,504,504,0
|
|
20240620,152300,695626172,504,504,504,504,0
|
|
20240620,152200,695626172,504,504,504,504,0
|
|
20240620,152100,695626172,504,504,504,504,0
|
|
20240620,152000,695626172,504,504,504,504,0
|
|
20240620,151900,695626172,504,507,507,504,8304
|
|
20240620,151800,691429419,506,506,509,504,12419
|
|
20240620,151700,685154473,506,505,506,505,10213
|
|
20240620,151600,679996834,506,505,509,505,16906
|
|
20240620,151500,671450541,506,506,506,505,18246
|
|
20240620,151400,662231320,506,509,509,506,12134
|
|
20240620,151300,656076867,509,509,509,509,506
|
|
20240620,151200,655819313,509,509,509,509,307
|
|
20240620,151100,655663050,509,509,509,509,2281
|
|
20240620,151000,654502021,509,509,509,509,15
|
|
20240620,150900,654494386,509,509,509,509,506
|
|
20240620,150800,654236832,508,508,508,508,0
|
|
20240620,150700,654236832,508,508,508,507,3116
|
|
20240620,150600,652654005,508,509,509,508,1727
|
|
20240620,150500,651776629,508,508,508,508,2320
|
|
20240620,150400,650598069,507,508,508,507,9483
|
|
20240620,150300,645782796,509,509,509,509,4036
|
|
20240620,150200,643728472,509,509,509,509,29
|
|
20240620,150100,643713711,510,510,510,510,188
|
|
20240620,150000,643617831,510,510,510,510,598
|
|
20240620,145900,643312851,508,510,510,508,2185
|
|
20240620,145800,642199131,510,510,510,510,6953
|
|
20240620,145700,638653101,511,511,511,511,19
|
|
20240620,145600,638643392,511,513,513,511,7741
|
|
20240620,145500,634686580,513,513,513,513,43
|
|
20240620,145400,634664521,513,513,513,513,28
|
|
20240620,145300,634650157,513,513,513,513,9
|
|
20240620,145200,634645540,512,513,513,512,1269
|
|
20240620,145100,633994714,514,514,514,514,1286
|
|
20240620,145000,633333710,515,514,515,514,6523
|
|
20240620,144900,629974368,514,514,514,514,8750
|
|
20240620,144800,625476868,511,511,511,511,0
|
|
20240620,144700,625476868,511,514,514,511,348
|
|
20240620,144600,625298296,514,514,514,514,29
|
|
20240620,144500,625283390,514,514,514,514,500
|
|
20240620,144400,625026390,514,514,514,514,89
|
|
20240620,144300,624980644,514,514,514,514,72
|
|
20240620,144200,624943636,514,514,514,514,12
|
|
20240620,144100,624937468,514,514,514,514,0
|
|
20240620,144000,624937468,514,514,514,511,361
|
|
20240620,143900,624752820,515,512,515,512,5063
|
|
20240620,143800,622149464,511,511,511,511,0
|
|
20240620,143700,622149464,511,511,511,511,500
|
|
20240620,143600,621893964,511,511,511,511,667
|
|
20240620,143500,621553127,511,511,511,511,54
|
|
20240620,143400,621525533,511,511,511,510,982
|
|
20240620,143300,621024231,511,511,511,511,20
|
|
20240620,143200,621014011,510,509,510,509,4675
|
|
20240620,143100,618632191,509,510,510,509,1987
|
|
20240620,143000,617620805,509,509,509,509,0
|
|
20240620,142900,617620805,509,509,509,509,2540
|
|
20240620,142800,616327945,509,510,510,508,10516
|
|
20240620,142700,610980309,511,510,511,510,752
|
|
20240620,142600,610596788,511,511,511,511,3
|
|
20240620,142500,610595255,512,512,512,512,3
|
|
20240620,142400,610593719,512,512,512,512,0
|
|
20240620,142300,610593719,512,512,512,512,451
|
|
20240620,142200,610362807,513,513,513,513,307
|
|
20240620,142100,610205316,513,513,513,513,0
|
|
20240620,142000,610205316,513,513,513,513,58
|
|
20240620,141900,610175562,513,512,513,512,601
|
|
20240620,141800,609867549,514,514,514,514,0
|
|
20240620,141700,609867549,514,514,514,514,23716
|
|
20240620,141600,597677525,514,513,514,513,3142
|
|
20240620,141500,596065629,513,513,513,512,729
|
|
20240620,141400,595691653,513,513,513,512,7788
|
|
20240620,141300,591698193,512,512,512,512,650
|
|
20240620,141200,591365393,512,512,512,512,106
|
|
20240620,141100,591311121,512,511,512,511,114
|
|
20240620,141000,591252767,513,513,513,513,251
|
|
20240620,140900,591124004,511,512,512,511,1922
|
|
20240620,140800,590140787,511,511,511,511,1363
|
|
20240620,140700,589444294,510,510,510,510,0
|
|
20240620,140600,589444294,510,510,510,510,0
|
|
20240620,140500,589444294,510,511,511,510,1969
|
|
20240620,140400,588439104,510,510,510,510,5
|
|
20240620,140300,588436554,510,510,510,510,170
|
|
20240620,140200,588349854,510,510,510,510,0
|
|
20240620,140100,588349854,510,510,510,510,2027
|
|
20240620,140000,587316084,510,510,510,510,1
|
|
20240620,135900,587315574,511,511,511,511,18
|
|
20240620,135800,587306376,511,511,511,511,6
|
|
20240620,135700,587303310,508,508,508,508,0
|
|
20240620,135600,587303310,508,509,509,508,7820
|
|
20240620,135500,583328773,509,509,509,509,36
|
|
20240620,135400,583310449,509,509,509,509,0
|
|
20240620,135300,583310449,509,509,511,509,189
|
|
20240620,135200,583214214,509,511,511,509,12
|
|
20240620,135100,583208102,508,510,511,508,3267
|
|
20240620,135000,581543441,511,511,511,511,74
|
|
20240620,134900,581505627,510,510,510,510,0
|
|
20240620,134800,581505627,510,511,511,510,250
|
|
20240620,134700,581377927,510,510,510,510,130
|
|
20240620,134600,581311627,510,511,511,510,38
|
|
20240620,134500,581292219,511,511,511,511,1
|
|
20240620,134400,581291708,510,510,510,510,2669
|
|
20240620,134300,579930518,510,510,510,510,1
|
|
20240620,134200,579930008,509,509,509,509,0
|
|
20240620,134100,579930008,509,510,510,509,5002
|
|
20240620,134000,577378990,510,510,510,510,0
|
|
20240620,133900,577378990,510,510,510,510,0
|
|
20240620,133800,577378990,510,510,510,510,0
|
|
20240620,133700,577378990,510,508,510,508,691
|
|
20240620,133600,577027932,510,510,510,510,0
|
|
20240620,133500,577027932,510,510,510,510,0
|
|
20240620,133400,577027932,510,510,510,510,100
|
|
20240620,133300,576976932,510,510,510,510,35
|
|
20240620,133200,576959082,510,510,510,510,4
|
|
20240620,133100,576957042,510,508,510,508,658
|
|
20240620,133000,576621472,508,508,508,508,615
|
|
20240620,132900,576309052,508,508,508,508,10
|
|
20240620,132800,576303972,508,508,508,508,0
|
|
20240620,132700,576303972,508,509,509,508,100
|
|
20240620,132600,576253122,509,509,509,509,1850
|
|
20240620,132500,575311472,508,508,508,508,29
|
|
20240620,132400,575296740,508,508,508,508,0
|
|
20240620,132300,575296740,508,508,508,508,4347
|
|
20240620,132200,573088464,509,508,509,508,64
|
|
20240620,132100,573055889,509,509,509,509,7
|
|
20240620,132000,573052326,508,510,510,508,4387
|
|
20240620,131900,570822385,509,509,509,509,2
|
|
20240620,131800,570821367,509,509,509,509,13
|
|
20240620,131700,570814750,509,509,509,509,0
|
|
20240620,131600,570814750,509,509,509,509,0
|
|
20240620,131500,570814750,509,509,509,509,24
|
|
20240620,131400,570802534,508,508,508,508,0
|
|
20240620,131300,570802534,508,509,509,508,1871
|
|
20240620,131200,569851749,509,512,512,509,1925
|
|
20240620,131100,568870902,510,513,513,510,6535
|
|
20240620,131000,565537544,513,512,513,511,2173
|
|
20240620,130900,564426368,512,512,512,511,3852
|
|
20240620,130800,562456375,512,512,512,511,2395
|
|
20240620,130700,561232260,512,512,512,511,4118
|
|
20240620,130600,559127910,512,511,512,511,44
|
|
20240620,130500,559105422,511,511,511,511,800
|
|
20240620,130400,558696622,511,511,511,511,95
|
|
20240620,130300,558648077,510,510,510,510,285
|
|
20240620,130200,558502727,512,512,512,512,1479
|
|
20240620,130100,557745479,512,512,512,512,7215
|
|
20240620,130000,554051399,512,509,512,509,532
|
|
20240620,125900,553779075,509,509,509,509,20
|
|
20240620,125800,553768895,510,511,512,510,529
|
|
20240620,125700,553498572,510,508,511,508,2005
|
|
20240620,125600,552475887,507,507,507,507,2500
|
|
20240620,125500,551208387,506,508,508,506,610
|
|
20240620,125400,550899507,509,509,509,506,627
|
|
20240620,125300,550581874,507,507,507,507,2112
|
|
20240620,125200,549511090,506,505,506,505,291
|
|
20240620,125100,549363853,505,506,506,505,1180
|
|
20240620,125000,548766782,505,505,506,505,315
|
|
20240620,124900,548607503,505,506,506,505,1565
|
|
20240620,124800,547816952,506,505,506,505,3025
|
|
20240620,124700,546286805,505,506,506,505,12668
|
|
20240620,124600,539884448,506,506,507,506,699
|
|
20240620,124500,539530753,506,506,506,506,20
|
|
20240620,124400,539520633,506,507,507,506,2171
|
|
20240620,124300,538419947,507,507,509,507,1209
|
|
20240620,124200,537806131,507,509,509,507,9853
|
|
20240620,124100,532810640,507,509,509,507,10552
|
|
20240620,124000,527458819,509,509,509,509,0
|
|
20240620,123900,527458819,509,509,509,509,8668
|
|
20240620,123800,523046807,509,508,509,508,30
|
|
20240620,123700,523031566,508,508,508,508,1385
|
|
20240620,123600,522327986,508,507,508,507,2099
|
|
20240620,123500,521263693,508,509,509,508,2077
|
|
20240620,123400,520208477,509,509,509,509,511
|
|
20240620,123300,519948378,509,509,509,509,2
|
|
20240620,123200,519947360,508,508,508,508,2210
|
|
20240620,123100,518824680,509,509,509,509,0
|
|
20240620,123000,518824680,509,509,509,509,511
|
|
20240620,122900,518564581,507,509,509,507,1275
|
|
20240620,122800,517917598,509,509,509,509,41
|
|
20240620,122700,517896729,509,509,509,507,20151
|
|
20240620,122600,507647273,511,511,511,511,56
|
|
20240620,122500,507618657,512,509,512,509,19006
|
|
20240620,122400,497944587,509,512,512,509,2556
|
|
20240620,122300,496642552,509,510,510,509,10241
|
|
20240620,122200,491422931,510,510,511,510,824
|
|
20240620,122100,491002208,511,510,511,510,127
|
|
20240620,122000,490937338,511,511,511,511,8109
|
|
20240620,121900,486793639,511,511,511,510,617
|
|
20240620,121800,486478938,511,511,511,511,200
|
|
20240620,121700,486376738,511,511,511,511,500
|
|
20240620,121600,486121238,512,512,512,512,0
|
|
20240620,121500,486121238,512,512,512,512,2881
|
|
20240620,121400,484646166,512,511,512,510,485
|
|
20240620,121300,484398388,511,511,511,511,400
|
|
20240620,121200,484193988,511,511,511,511,43
|
|
20240620,121100,484172015,511,511,511,511,0
|
|
20240620,121000,484172015,511,511,512,511,2688
|
|
20240620,120900,482797796,511,513,513,511,1976
|
|
20240620,120800,481787106,512,512,512,512,0
|
|
20240620,120700,481787106,512,511,512,511,2529
|
|
20240620,120600,480492259,511,511,512,511,4014
|
|
20240620,120500,478441095,511,511,511,511,376
|
|
20240620,120400,478248959,511,512,512,511,106
|
|
20240620,120300,478194787,512,512,512,512,8
|
|
20240620,120200,478190691,512,511,512,511,142
|
|
20240620,120100,478118027,513,513,513,513,1
|
|
20240620,120000,478117514,513,513,513,512,1176
|
|
20240620,115900,477515271,512,512,512,512,340
|
|
20240620,115800,477341191,512,513,513,512,244
|
|
20240620,115700,477216044,513,513,513,513,2015
|
|
20240620,115600,476182349,513,513,513,513,128
|
|
20240620,115500,476116685,513,513,513,513,0
|
|
20240620,115400,476116685,513,513,513,513,184
|
|
20240620,115300,476022293,512,512,512,512,1
|
|
20240620,115200,476021781,512,513,513,512,225
|
|
20240620,115100,475906531,513,513,513,513,0
|
|
20240620,115000,475906531,513,513,513,513,1
|
|
20240620,114900,475906018,511,511,511,511,0
|
|
20240620,114800,475906018,511,513,513,511,1386
|
|
20240620,114700,475197753,513,513,513,513,221
|
|
20240620,114600,475084380,513,513,513,513,1493
|
|
20240620,114500,474318471,514,512,514,512,37
|
|
20240620,114400,474299490,511,511,511,511,1800
|
|
20240620,114300,473379690,514,514,514,514,33
|
|
20240620,114200,473362728,513,513,513,513,1080
|
|
20240620,114100,472808688,513,513,513,513,0
|
|
20240620,114000,472808688,513,513,513,512,240
|
|
20240620,113900,472685592,513,513,513,513,9
|
|
20240620,113800,472680975,513,511,513,510,4376
|
|
20240620,113700,470446519,512,512,512,512,100
|
|
20240620,113600,470395319,512,512,513,512,301
|
|
20240620,113500,470241206,511,512,512,511,122
|
|
20240620,113400,470178744,513,513,513,513,0
|
|
20240620,113300,470178744,513,511,513,511,531
|
|
20240620,113200,469907401,511,512,512,511,8429
|
|
20240620,113100,465600138,512,512,512,511,2294
|
|
20240620,113000,464426304,513,513,513,513,570
|
|
20240620,112900,464133894,513,513,513,513,130
|
|
20240620,112800,464067204,513,513,513,513,2110
|
|
20240620,112700,462984774,513,515,515,513,577
|
|
20240620,112600,462688225,514,513,514,513,3333
|
|
20240620,112500,460977533,514,512,515,512,1121
|
|
20240620,112400,460401595,511,516,516,511,4906
|
|
20240620,112300,457889497,516,514,516,514,4058
|
|
20240620,112200,455798967,514,514,514,513,1126
|
|
20240620,112100,455220228,514,514,514,514,864
|
|
20240620,112000,454776132,514,513,514,513,14746
|
|
20240620,111900,447203979,513,513,514,512,7151
|
|
20240620,111800,443540515,513,511,513,511,1779
|
|
20240620,111700,442630331,512,510,512,510,2002
|
|
20240620,111600,441606507,512,508,512,508,516
|
|
20240620,111500,441343659,512,511,512,507,56546
|
|
20240620,111400,412517499,512,511,512,511,3655
|
|
20240620,111300,410649487,513,513,513,513,8
|
|
20240620,111200,410645383,511,510,511,510,5018
|
|
20240620,111100,408084413,511,511,511,511,283
|
|
20240620,111000,407939800,511,510,511,510,8732
|
|
20240620,110900,403484868,510,510,510,510,8162
|
|
20240620,110800,399322248,511,511,511,511,60
|
|
20240620,110700,399291588,511,511,513,511,10978
|
|
20240620,110600,393680128,514,513,514,513,1174
|
|
20240620,110500,393077857,511,513,513,511,5500
|
|
20240620,110400,390257357,513,513,513,513,50
|
|
20240620,110300,390231707,511,511,511,511,3100
|
|
20240620,110200,388647607,514,511,514,511,4199
|
|
20240620,110100,386495279,511,511,511,511,1026
|
|
20240620,110000,385970993,511,511,511,511,17674
|
|
20240620,105900,376939579,511,512,512,511,9385
|
|
20240620,105800,372136088,512,513,513,512,2004
|
|
20240620,105700,371108089,513,513,513,513,1
|
|
20240620,105600,371107576,514,514,514,513,1086
|
|
20240620,105500,370549373,514,514,514,514,828
|
|
20240620,105400,370123781,513,513,513,513,9
|
|
20240620,105300,370119164,514,514,514,514,0
|
|
20240620,105200,370119164,514,514,514,514,14
|
|
20240620,105100,370111968,513,514,514,513,307
|
|
20240620,105000,369954457,514,514,514,514,1140
|
|
20240620,104900,369368497,512,512,512,512,1850
|
|
20240620,104800,368421297,512,512,512,512,23
|
|
20240620,104700,368409521,512,513,513,512,9464
|
|
20240620,104600,363557953,512,513,513,512,3957
|
|
20240620,104500,361530646,513,513,513,512,6876
|
|
20240620,104400,358004121,513,514,514,513,983
|
|
20240620,104300,357499839,514,513,514,513,1080
|
|
20240620,104200,356944726,512,513,513,512,13418
|
|
20240620,104100,350066527,514,514,514,513,629
|
|
20240620,104000,349743629,513,513,513,513,100
|
|
20240620,103900,349692329,514,513,514,513,1201
|
|
20240620,103800,349075215,512,514,514,512,15820
|
|
20240620,103700,340962965,514,514,514,514,1565
|
|
20240620,103600,340158555,514,514,514,514,484
|
|
20240620,103500,339909779,515,515,515,515,1046
|
|
20240620,103400,339371089,515,515,515,515,2
|
|
20240620,103300,339370059,513,515,515,513,4019
|
|
20240620,103200,337308103,515,515,515,513,11
|
|
20240620,103100,337302442,515,513,515,513,1124
|
|
20240620,103000,336725820,513,513,513,513,10
|
|
20240620,102900,336720690,514,514,514,514,2714
|
|
20240620,102800,335325694,515,514,515,513,1365
|
|
20240620,102700,334624170,514,514,514,513,433
|
|
20240620,102600,334401609,514,515,515,513,2261
|
|
20240620,102500,333241397,513,513,513,513,738
|
|
20240620,102400,332862803,513,514,514,512,12526
|
|
20240620,102300,326436573,515,514,515,514,1852
|
|
20240620,102200,325484643,515,515,515,515,1628
|
|
20240620,102100,324646223,516,515,518,515,790
|
|
20240620,102000,324239053,515,515,515,513,8657
|
|
20240620,101900,319788234,515,515,518,515,7914
|
|
20240620,101800,315708274,515,518,518,515,3053
|
|
20240620,101700,314133146,516,516,519,516,8682
|
|
20240620,101600,309637012,519,517,519,516,162
|
|
20240620,101500,309553311,516,516,519,515,8014
|
|
20240620,101400,305424730,516,517,517,516,22018
|
|
20240620,101300,294062539,517,518,518,517,1054
|
|
20240620,101200,293517616,518,519,519,518,1543
|
|
20240620,101100,292718341,519,518,519,518,104
|
|
20240620,101000,292664467,518,518,518,518,3129
|
|
20240620,100900,291043645,517,516,517,516,100
|
|
20240620,100800,290991946,516,517,517,516,5670
|
|
20240620,100700,288064046,517,517,517,517,1916
|
|
20240620,100600,287073474,518,518,518,518,1829
|
|
20240620,100500,286126052,518,520,520,518,1356
|
|
20240620,100400,285423606,519,519,519,519,750
|
|
20240620,100300,285034356,518,519,519,518,6649
|
|
20240620,100200,281585128,519,517,519,517,641
|
|
20240620,100100,281252649,518,519,520,517,15718
|
|
20240620,100000,273116796,519,520,520,519,5271
|
|
20240620,095900,270375985,520,523,523,520,4881
|
|
20240620,095800,267832184,523,523,523,522,4222
|
|
20240620,095700,265625278,523,522,524,522,2590
|
|
20240620,095600,264272708,522,519,522,519,2728
|
|
20240620,095500,262854897,519,520,520,518,1154
|
|
20240620,095400,262255188,520,519,520,519,2757
|
|
20240620,095300,260824085,520,520,520,520,1000
|
|
20240620,095200,260304085,520,520,520,517,4667
|
|
20240620,095100,257888813,520,521,521,520,1828
|
|
20240620,095000,256938097,521,521,522,521,170
|
|
20240620,094900,256849507,521,521,521,521,1413
|
|
20240620,094800,256113334,520,520,520,519,1592
|
|
20240620,094700,255286055,522,522,522,522,23
|
|
20240620,094600,255274049,522,522,522,522,1
|
|
20240620,094500,255273527,522,522,522,522,503
|
|
20240620,094400,255010961,522,521,522,520,2831
|
|
20240620,094300,253533539,523,521,523,521,9981
|
|
20240620,094200,248329436,523,524,524,521,87
|
|
20240620,094100,248283879,524,522,524,522,3850
|
|
20240620,094000,246274177,522,522,522,522,10202
|
|
20240620,093900,240948733,522,521,522,521,3217
|
|
20240620,093800,239269999,520,520,520,520,1470
|
|
20240620,093700,238505599,520,517,520,515,9496
|
|
20240620,093600,233587245,515,516,517,514,2717
|
|
20240620,093500,232183769,517,514,517,514,800
|
|
20240620,093400,231772464,514,517,517,514,14158
|
|
20240620,093300,224482304,518,518,518,518,331
|
|
20240620,093200,224310846,518,517,518,517,700
|
|
20240620,093100,223948412,517,519,519,517,12459
|
|
20240620,093000,217505017,519,520,520,519,2313
|
|
20240620,092900,216304522,519,520,520,519,2028
|
|
20240620,092800,215251501,520,518,520,518,2916
|
|
20240620,092700,213736662,518,518,519,518,9909
|
|
20240620,092600,208596625,517,517,518,517,530
|
|
20240620,092500,208322498,517,516,517,515,5349
|
|
20240620,092400,205559915,516,517,517,516,5151
|
|
20240620,092300,202901939,516,517,517,516,4130
|
|
20240620,092200,200770373,517,517,519,516,8756
|
|
20240620,092100,196244938,519,518,519,517,4232
|
|
20240620,092000,194053346,518,519,519,517,5797
|
|
20240620,091900,191050132,519,519,521,519,3478
|
|
20240620,091800,189244658,519,521,521,519,5149
|
|
20240620,091700,186571335,518,520,520,518,10342
|
|
20240620,091600,181202549,523,519,525,519,23369
|
|
20240620,091500,169027557,519,519,519,519,4270
|
|
20240620,091400,166811427,518,519,519,518,720
|
|
20240620,091300,166437800,519,517,519,517,6211
|
|
20240620,091200,163225091,517,518,518,516,16164
|
|
20240620,091100,154874544,518,520,521,518,5348
|
|
20240620,091000,152095330,520,519,522,519,26
|
|
20240620,090900,152081821,522,519,522,517,6008
|
|
20240620,090800,148960595,519,518,519,515,22917
|
|
20240620,090700,137110260,517,522,522,515,28788
|
|
20240620,090600,122228729,522,524,524,519,13534
|
|
20240620,090500,115186554,524,518,524,518,30055
|
|
20240620,090400,99554576,522,524,524,518,33414
|
|
20240620,090300,82174990,523,524,526,523,17515
|
|
20240620,090200,72995802,523,521,526,521,3070
|
|
20240620,090100,71388193,521,525,528,518,23022
|
|
20240620,090000,59402110,519,529,533,518,113183
|