595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,185200,413884123,491,491,491,491,50441
|
|
20240621,185100,413884123,491,491,491,491,0
|
|
20240621,185000,413884123,491,491,491,491,0
|
|
20240621,184900,413884123,491,491,491,491,0
|
|
20240621,184800,413884123,491,491,491,491,0
|
|
20240621,184700,413884123,491,491,491,491,0
|
|
20240621,184600,413884123,491,491,491,491,0
|
|
20240621,184500,413884123,491,491,491,491,0
|
|
20240621,184400,413884123,491,491,491,491,0
|
|
20240621,184300,413884123,491,491,491,491,0
|
|
20240621,184200,413884123,491,491,491,491,0
|
|
20240621,184100,413884123,491,491,491,491,0
|
|
20240621,184000,413884123,491,491,491,491,0
|
|
20240621,183900,413884123,491,491,491,491,0
|
|
20240621,183800,413884123,491,491,491,491,0
|
|
20240621,183700,413884123,491,491,491,491,0
|
|
20240621,183600,413884123,491,491,491,491,0
|
|
20240621,183500,413884123,491,491,491,491,0
|
|
20240621,183400,413884123,491,491,491,491,0
|
|
20240621,183300,413884123,491,491,491,491,0
|
|
20240621,183200,413884123,491,491,491,491,0
|
|
20240621,183100,413884123,491,491,491,491,0
|
|
20240621,183000,413884123,491,491,491,491,0
|
|
20240621,182900,413884123,491,491,491,491,0
|
|
20240621,182800,413884123,491,491,491,491,0
|
|
20240621,182700,413884123,491,491,491,491,0
|
|
20240621,182600,413884123,491,491,491,491,0
|
|
20240621,182500,413884123,491,491,491,491,0
|
|
20240621,182400,413884123,491,491,491,491,0
|
|
20240621,182300,413884123,491,491,491,491,0
|
|
20240621,182200,413884123,491,491,491,491,50441
|
|
20240621,182100,413884123,491,491,491,491,0
|
|
20240621,182000,413884123,491,491,491,491,0
|
|
20240621,181900,413884123,491,491,491,491,0
|
|
20240621,181800,413884123,491,491,491,491,0
|
|
20240621,181700,413884123,491,491,491,491,0
|
|
20240621,181600,413884123,491,491,491,491,0
|
|
20240621,181500,413884123,491,491,491,491,0
|
|
20240621,181400,413884123,491,491,491,491,0
|
|
20240621,181300,413884123,491,491,491,491,0
|
|
20240621,181200,413884123,491,491,491,491,0
|
|
20240621,181100,413884123,491,491,491,491,0
|
|
20240621,181000,413884123,491,491,491,491,0
|
|
20240621,180900,413884123,491,491,491,491,0
|
|
20240621,180800,413884123,491,491,491,491,0
|
|
20240621,180700,413884123,491,491,491,491,0
|
|
20240621,180600,413884123,491,491,491,491,0
|
|
20240621,180500,413884123,491,491,491,491,0
|
|
20240621,180400,413884123,491,491,491,491,0
|
|
20240621,180300,413884123,491,491,491,491,0
|
|
20240621,180200,413884123,491,491,491,491,0
|
|
20240621,180100,413884123,491,491,491,491,0
|
|
20240621,180000,413884123,491,491,491,491,0
|
|
20240621,175900,413884123,491,491,491,491,0
|
|
20240621,175800,413884123,491,491,491,491,0
|
|
20240621,175700,413884123,491,491,491,491,0
|
|
20240621,175600,413884123,491,491,491,491,0
|
|
20240621,175500,413884123,491,491,491,491,0
|
|
20240621,175400,413884123,491,491,491,491,0
|
|
20240621,175300,413884123,491,491,491,491,0
|
|
20240621,175200,413884123,491,491,491,491,50441
|
|
20240621,175100,413884123,491,491,491,491,0
|
|
20240621,175000,413884123,491,491,491,491,0
|
|
20240621,174900,413884123,491,491,491,491,0
|
|
20240621,174800,413884123,491,491,491,491,0
|
|
20240621,174700,413884123,491,491,491,491,0
|
|
20240621,174600,413884123,491,491,491,491,0
|
|
20240621,174500,413884123,491,491,491,491,0
|
|
20240621,174400,413884123,491,491,491,491,0
|
|
20240621,174300,413884123,491,491,491,491,0
|
|
20240621,174200,413884123,491,491,491,491,0
|
|
20240621,174100,413884123,491,491,491,491,0
|
|
20240621,174000,413884123,491,491,491,491,0
|
|
20240621,173900,413884123,491,491,491,491,0
|
|
20240621,173800,413884123,491,491,491,491,0
|
|
20240621,173700,413884123,491,491,491,491,0
|
|
20240621,173600,413884123,491,491,491,491,0
|
|
20240621,173500,413884123,491,491,491,491,0
|
|
20240621,173400,413884123,491,491,491,491,0
|
|
20240621,173300,413884123,491,491,491,491,0
|
|
20240621,173200,413884123,491,491,491,491,0
|
|
20240621,173100,413884123,491,491,491,491,0
|
|
20240621,173000,413884123,491,491,491,491,0
|
|
20240621,172900,413884123,491,491,491,491,0
|
|
20240621,172800,413884123,491,491,491,491,0
|
|
20240621,172700,413884123,491,491,491,491,0
|
|
20240621,172600,413884123,491,491,491,491,0
|
|
20240621,172500,413884123,491,491,491,491,0
|
|
20240621,172400,413884123,491,491,491,491,0
|
|
20240621,172300,413884123,491,491,491,491,0
|
|
20240621,172200,413884123,491,491,491,491,50441
|
|
20240621,172100,413884123,491,491,491,491,0
|
|
20240621,172000,413884123,491,491,491,491,0
|
|
20240621,171900,413884123,491,491,491,491,0
|
|
20240621,171800,413884123,491,491,491,491,0
|
|
20240621,171700,413884123,491,491,491,491,0
|
|
20240621,171600,413884123,491,491,491,491,0
|
|
20240621,171500,413884123,491,491,491,491,0
|
|
20240621,171400,413884123,491,491,491,491,0
|
|
20240621,171300,413884123,491,491,491,491,0
|
|
20240621,171200,413884123,491,491,491,491,0
|
|
20240621,171100,413884123,491,491,491,491,0
|
|
20240621,171000,413884123,491,491,491,491,0
|
|
20240621,170900,413884123,491,491,491,491,0
|
|
20240621,170800,413884123,491,491,491,491,0
|
|
20240621,170700,413884123,491,491,491,491,0
|
|
20240621,170600,413884123,491,491,491,491,0
|
|
20240621,170500,413884123,491,491,491,491,0
|
|
20240621,170400,413884123,491,491,491,491,0
|
|
20240621,170300,413884123,491,491,491,491,0
|
|
20240621,170200,413884123,491,491,491,491,0
|
|
20240621,170100,413884123,491,491,491,491,0
|
|
20240621,170000,413884123,491,491,491,491,0
|
|
20240621,165900,413884123,491,491,491,491,0
|
|
20240621,165800,413884123,491,491,491,491,0
|
|
20240621,165700,413884123,491,491,491,491,0
|
|
20240621,165600,413884123,491,491,491,491,0
|
|
20240621,165500,413884123,491,491,491,491,0
|
|
20240621,165400,413884123,491,491,491,491,0
|
|
20240621,165300,413884123,491,491,491,491,0
|
|
20240621,165200,413884123,491,491,491,491,50441
|
|
20240621,165100,413884123,491,491,491,491,0
|
|
20240621,165000,413884123,491,491,491,491,0
|
|
20240621,164900,413884123,491,491,491,491,0
|
|
20240621,164800,413884123,491,491,491,491,0
|
|
20240621,164700,413884123,491,491,491,491,0
|
|
20240621,164600,413884123,491,491,491,491,0
|
|
20240621,164500,413884123,491,491,491,491,0
|
|
20240621,164400,413884123,491,491,491,491,0
|
|
20240621,164300,413884123,491,491,491,491,0
|
|
20240621,164200,413884123,491,491,491,491,0
|
|
20240621,164100,413884123,491,491,491,491,0
|
|
20240621,164000,413884123,491,491,491,491,0
|
|
20240621,163900,413884123,491,491,491,491,0
|
|
20240621,163800,413884123,491,491,491,491,0
|
|
20240621,163700,413884123,491,491,491,491,0
|
|
20240621,163600,413884123,491,491,491,491,0
|
|
20240621,163500,413884123,491,491,491,491,0
|
|
20240621,163400,413884123,491,491,491,491,0
|
|
20240621,163300,413884123,491,491,491,491,0
|
|
20240621,163200,413884123,491,491,491,491,0
|
|
20240621,163100,413884123,491,491,491,491,0
|
|
20240621,163000,413884123,491,491,491,491,0
|
|
20240621,162900,413884123,491,491,491,491,0
|
|
20240621,162800,413884123,491,491,491,491,0
|
|
20240621,162700,413884123,491,491,491,491,0
|
|
20240621,162600,413884123,491,491,491,491,0
|
|
20240621,162500,413884123,491,491,491,491,0
|
|
20240621,162400,413884123,491,491,491,491,0
|
|
20240621,162300,413884123,491,491,491,491,0
|
|
20240621,162200,413884123,491,491,491,491,50441
|
|
20240621,162100,413884123,491,491,491,491,0
|
|
20240621,162000,413884123,491,491,491,491,0
|
|
20240621,161900,413884123,491,491,491,491,0
|
|
20240621,161800,413884123,491,491,491,491,0
|
|
20240621,161700,413884123,491,491,491,491,0
|
|
20240621,161600,413884123,491,491,491,491,0
|
|
20240621,161500,413884123,491,491,491,491,0
|
|
20240621,161400,413884123,491,491,491,491,0
|
|
20240621,161300,413884123,491,491,491,491,0
|
|
20240621,161200,413884123,491,491,491,491,0
|
|
20240621,161100,413884123,491,491,491,491,0
|
|
20240621,161000,413884123,491,491,491,491,0
|
|
20240621,160900,413884123,491,491,491,491,0
|
|
20240621,160800,413884123,491,491,491,491,0
|
|
20240621,160700,413884123,491,491,491,491,0
|
|
20240621,160600,413884123,491,491,491,491,0
|
|
20240621,160500,413884123,491,491,491,491,0
|
|
20240621,160400,413884123,491,491,491,491,0
|
|
20240621,160300,413884123,491,491,491,491,0
|
|
20240621,160200,413884123,491,491,491,491,0
|
|
20240621,160100,413884123,491,491,491,491,0
|
|
20240621,160000,413884123,491,491,491,491,0
|
|
20240621,155900,413884123,491,491,491,491,0
|
|
20240621,155800,413884123,491,491,491,491,0
|
|
20240621,155700,413884123,491,491,491,491,0
|
|
20240621,155600,413884123,491,491,491,491,0
|
|
20240621,155500,413884123,491,491,491,491,0
|
|
20240621,155400,413884123,491,491,491,491,0
|
|
20240621,155300,413884123,491,491,491,491,0
|
|
20240621,155200,413884123,491,491,491,491,50441
|
|
20240621,155100,413884123,491,491,491,491,0
|
|
20240621,155000,413884123,491,491,491,491,0
|
|
20240621,154900,413884123,491,491,491,491,0
|
|
20240621,154800,413884123,491,491,491,491,0
|
|
20240621,154700,413884123,491,491,491,491,0
|
|
20240621,154600,413884123,491,491,491,491,0
|
|
20240621,154500,413884123,491,491,491,491,0
|
|
20240621,154400,413884123,491,491,491,491,0
|
|
20240621,154300,413884123,491,491,491,491,0
|
|
20240621,154200,413884123,491,491,491,491,0
|
|
20240621,154100,413884123,491,491,491,491,0
|
|
20240621,154000,413884123,491,491,491,491,0
|
|
20240621,153900,413884123,491,491,491,491,0
|
|
20240621,153800,413884123,491,491,491,491,0
|
|
20240621,153700,413884123,491,491,491,491,0
|
|
20240621,153600,413884123,491,491,491,491,0
|
|
20240621,153500,413884123,491,491,491,491,0
|
|
20240621,153400,413884123,491,491,491,491,0
|
|
20240621,153300,413884123,491,491,491,491,0
|
|
20240621,153200,413884123,491,491,491,491,0
|
|
20240621,153100,413884123,491,491,491,491,0
|
|
20240621,153000,413884123,491,491,491,491,50441
|
|
20240621,152900,389117592,497,497,497,497,0
|
|
20240621,152800,389117592,497,497,497,497,0
|
|
20240621,152700,389117592,497,497,497,497,0
|
|
20240621,152600,389117592,497,497,497,497,0
|
|
20240621,152500,389117592,497,497,497,497,0
|
|
20240621,152400,389117592,497,497,497,497,0
|
|
20240621,152300,389117592,497,497,497,497,0
|
|
20240621,152200,389117592,497,497,497,497,0
|
|
20240621,152100,389117592,497,497,497,497,0
|
|
20240621,152000,389117592,497,497,497,497,0
|
|
20240621,151900,389117592,497,495,497,494,9522
|
|
20240621,151800,384400717,495,495,495,494,12202
|
|
20240621,151700,378370064,497,496,497,495,3254
|
|
20240621,151600,376756218,496,496,496,496,0
|
|
20240621,151500,376756218,496,496,496,495,2054
|
|
20240621,151400,375739289,496,496,496,496,0
|
|
20240621,151300,375739289,496,496,496,496,827
|
|
20240621,151200,375329097,496,496,496,496,1852
|
|
20240621,151100,374410505,496,496,496,496,1873
|
|
20240621,151000,373481497,496,496,496,496,53
|
|
20240621,150900,373455209,496,497,497,496,1108
|
|
20240621,150800,372904640,497,495,497,495,262
|
|
20240621,150700,372774948,497,497,497,497,198
|
|
20240621,150600,372676542,498,497,498,495,51
|
|
20240621,150500,372651196,497,497,497,497,0
|
|
20240621,150400,372651196,497,496,498,496,6386
|
|
20240621,150300,369483709,496,498,498,496,1201
|
|
20240621,150200,368888009,498,498,499,498,6359
|
|
20240621,150100,365721226,499,499,499,499,1
|
|
20240621,150000,365720727,498,498,498,498,0
|
|
20240621,145900,365720727,498,497,498,497,558
|
|
20240621,145800,365442857,497,497,497,497,96
|
|
20240621,145700,365395145,497,496,497,496,1688
|
|
20240621,145600,364557891,494,495,495,494,110
|
|
20240621,145500,364503544,494,495,495,494,104
|
|
20240621,145400,364452166,494,494,494,494,2650
|
|
20240621,145300,363143066,495,495,495,495,509
|
|
20240621,145200,362891111,495,495,495,495,3271
|
|
20240621,145100,361271966,496,496,496,496,25
|
|
20240621,145000,361259566,496,496,496,494,510
|
|
20240621,144900,361007604,496,496,496,494,1123
|
|
20240621,144800,360451211,496,495,496,495,115
|
|
20240621,144700,360394284,496,496,496,496,0
|
|
20240621,144600,360394284,496,496,496,496,0
|
|
20240621,144500,360394284,496,496,496,496,1922
|
|
20240621,144400,359440972,497,496,497,496,3166
|
|
20240621,144300,357870635,496,496,496,496,4004
|
|
20240621,144200,355884651,496,495,496,495,12446
|
|
20240621,144100,349716179,494,495,495,494,220
|
|
20240621,144000,349607280,495,495,495,495,77
|
|
20240621,143900,349569165,494,494,494,494,2463
|
|
20240621,143800,348352443,494,494,494,494,7
|
|
20240621,143700,348348985,492,492,492,492,0
|
|
20240621,143600,348348985,492,492,492,492,435
|
|
20240621,143500,348134965,491,492,492,491,445
|
|
20240621,143400,347916458,492,492,492,492,0
|
|
20240621,143300,347916458,492,492,492,492,3860
|
|
20240621,143200,346017338,492,492,492,492,2388
|
|
20240621,143100,344842442,492,492,492,492,0
|
|
20240621,143000,344842442,492,494,494,492,476
|
|
20240621,142900,344607414,496,496,496,496,0
|
|
20240621,142800,344607414,496,493,496,492,58
|
|
20240621,142700,344578826,492,492,492,492,100
|
|
20240621,142600,344529626,496,496,496,496,1
|
|
20240621,142500,344529130,492,492,492,492,7455
|
|
20240621,142400,340861270,492,492,492,492,0
|
|
20240621,142300,340861270,492,492,492,492,0
|
|
20240621,142200,340861270,492,496,496,492,946
|
|
20240621,142100,340395805,496,496,496,496,16
|
|
20240621,142000,340387869,492,492,492,492,500
|
|
20240621,141900,340141869,496,496,496,496,0
|
|
20240621,141800,340141869,496,496,496,496,1
|
|
20240621,141700,340141373,495,495,495,495,1000
|
|
20240621,141600,339646373,495,495,495,495,3
|
|
20240621,141500,339644888,495,494,495,494,6
|
|
20240621,141400,339641919,495,494,495,494,101
|
|
20240621,141300,339591925,495,494,495,494,51
|
|
20240621,141200,339566730,494,492,495,491,5003
|
|
20240621,141100,337110048,495,495,495,495,201
|
|
20240621,141000,337010553,491,492,492,491,6598
|
|
20240621,140900,333769445,492,492,492,492,2853
|
|
20240621,140800,332365769,495,494,496,494,5006
|
|
20240621,140700,329888567,492,492,492,492,701
|
|
20240621,140600,329543675,492,492,492,492,0
|
|
20240621,140500,329543675,492,492,492,492,0
|
|
20240621,140400,329543675,492,492,492,492,1235
|
|
20240621,140300,328936055,492,492,492,492,0
|
|
20240621,140200,328936055,492,493,493,492,3908
|
|
20240621,140100,327009462,493,493,493,493,50
|
|
20240621,140000,326984812,493,494,494,493,1059
|
|
20240621,135900,326462685,494,494,495,494,1002
|
|
20240621,135800,325967696,494,494,494,494,0
|
|
20240621,135700,325967696,494,494,494,494,0
|
|
20240621,135600,325967696,494,494,495,492,1103
|
|
20240621,135500,325424978,495,495,495,495,102
|
|
20240621,135400,325374488,494,494,495,494,4742
|
|
20240621,135300,323031935,495,495,495,495,10
|
|
20240621,135200,323026985,495,494,495,494,134
|
|
20240621,135100,322960788,494,495,495,494,2323
|
|
20240621,135000,321813203,495,495,495,495,0
|
|
20240621,134900,321813203,495,495,495,495,28
|
|
20240621,134800,321799343,495,495,495,495,56
|
|
20240621,134700,321771623,495,495,495,494,5317
|
|
20240621,134600,319145000,495,495,495,495,50
|
|
20240621,134500,319120250,494,494,494,494,4600
|
|
20240621,134400,316847850,494,494,494,494,2260
|
|
20240621,134300,315731410,494,494,494,494,0
|
|
20240621,134200,315731410,494,494,494,494,0
|
|
20240621,134100,315731410,494,494,494,494,0
|
|
20240621,134000,315731410,494,495,495,494,2615
|
|
20240621,133900,314439599,494,494,494,494,0
|
|
20240621,133800,314439599,494,494,494,494,20
|
|
20240621,133700,314429719,495,495,495,495,0
|
|
20240621,133600,314429719,495,495,495,495,1002
|
|
20240621,133500,313933729,495,495,495,495,0
|
|
20240621,133400,313933729,495,495,495,495,0
|
|
20240621,133300,313933729,495,495,495,495,174
|
|
20240621,133200,313847599,496,496,496,496,917
|
|
20240621,133100,313392767,495,495,495,495,0
|
|
20240621,133000,313392767,495,495,495,495,640
|
|
20240621,132900,313075967,494,494,494,494,0
|
|
20240621,132800,313075967,494,494,494,494,85
|
|
20240621,132700,313033977,494,494,494,494,295
|
|
20240621,132600,312888247,494,492,494,492,571
|
|
20240621,132500,312607313,492,492,492,492,0
|
|
20240621,132400,312607313,492,492,492,492,2
|
|
20240621,132300,312606329,492,492,492,492,2
|
|
20240621,132200,312605345,493,493,493,493,2019
|
|
20240621,132100,311609978,492,493,493,492,1977
|
|
20240621,132000,310636563,493,493,493,493,551
|
|
20240621,131900,310364920,494,494,494,494,5
|
|
20240621,131800,310362450,494,494,494,494,0
|
|
20240621,131700,310362450,494,494,494,494,2002
|
|
20240621,131600,309373462,494,494,494,494,69
|
|
20240621,131500,309339376,494,494,494,494,982
|
|
20240621,131400,308854268,494,495,495,494,108
|
|
20240621,131300,308800915,495,494,495,494,1214
|
|
20240621,131200,308201198,494,494,494,494,697
|
|
20240621,131100,307856880,494,494,494,494,423
|
|
20240621,131000,307647918,494,494,494,492,1919
|
|
20240621,130900,306703160,494,494,494,494,332
|
|
20240621,130800,306539152,494,494,494,494,158
|
|
20240621,130700,306461100,493,493,493,493,100
|
|
20240621,130600,306411800,492,493,493,492,17
|
|
20240621,130500,306403421,493,493,493,493,1920
|
|
20240621,130400,305456861,493,493,493,493,151
|
|
20240621,130300,305382418,493,493,493,493,56
|
|
20240621,130200,305354810,493,493,493,493,29
|
|
20240621,130100,305340513,493,492,493,492,247
|
|
20240621,130000,305218966,493,493,493,493,26
|
|
20240621,125900,305206148,493,493,493,493,26
|
|
20240621,125800,305193330,493,492,493,492,204
|
|
20240621,125700,305092958,492,492,492,492,3357
|
|
20240621,125600,303441314,492,491,492,491,2586
|
|
20240621,125500,302169061,491,491,491,491,5
|
|
20240621,125400,302166606,492,492,492,492,58
|
|
20240621,125300,302138070,492,492,492,492,683
|
|
20240621,125200,301802034,491,491,491,491,18
|
|
20240621,125100,301793196,491,492,492,491,468
|
|
20240621,125000,301562985,491,491,491,491,0
|
|
20240621,124900,301562985,491,491,491,491,100
|
|
20240621,124800,301513885,492,492,492,492,3
|
|
20240621,124700,301512409,492,492,492,492,12
|
|
20240621,124600,301506505,492,492,492,492,229
|
|
20240621,124500,301393837,491,492,492,491,39
|
|
20240621,124400,301374687,492,492,492,492,1
|
|
20240621,124300,301374195,492,492,492,492,5
|
|
20240621,124200,301371735,492,492,492,492,5
|
|
20240621,124100,301369275,492,492,492,492,103
|
|
20240621,124000,301318599,492,492,492,492,0
|
|
20240621,123900,301318599,492,492,492,492,0
|
|
20240621,123800,301318599,492,492,492,492,404
|
|
20240621,123700,301119831,492,491,492,491,163
|
|
20240621,123600,301039638,491,492,492,491,7818
|
|
20240621,123500,297200799,492,492,492,492,735
|
|
20240621,123400,296839179,492,492,492,492,0
|
|
20240621,123300,296839179,492,492,492,492,0
|
|
20240621,123200,296839179,492,492,492,492,43
|
|
20240621,123100,296818023,492,492,492,492,0
|
|
20240621,123000,296818023,492,492,492,492,498
|
|
20240621,122900,296573007,492,493,493,492,358
|
|
20240621,122800,296396819,493,493,493,493,44
|
|
20240621,122700,296375127,493,493,493,493,3
|
|
20240621,122600,296373648,492,492,492,492,1321
|
|
20240621,122500,295723716,492,492,492,492,4093
|
|
20240621,122400,293709960,493,493,493,493,163
|
|
20240621,122300,293629601,493,493,493,493,25
|
|
20240621,122200,293617276,492,492,492,492,2
|
|
20240621,122100,293616292,492,492,492,492,1062
|
|
20240621,122000,293093788,492,492,492,492,0
|
|
20240621,121900,293093788,492,492,492,492,16
|
|
20240621,121800,293085916,492,492,492,492,22
|
|
20240621,121700,293075092,492,492,492,492,0
|
|
20240621,121600,293075092,492,492,492,492,151
|
|
20240621,121500,293000800,492,492,492,492,0
|
|
20240621,121400,293000800,492,492,492,492,2
|
|
20240621,121300,292999816,492,492,492,492,1163
|
|
20240621,121200,292427620,494,494,494,494,1
|
|
20240621,121100,292427126,494,493,494,493,1970
|
|
20240621,121000,291455915,492,492,492,492,2
|
|
20240621,120900,291454931,491,491,491,491,2
|
|
20240621,120800,291453949,491,493,493,491,7606
|
|
20240621,120700,287711797,492,493,493,492,8002
|
|
20240621,120600,283771535,493,494,494,493,2180
|
|
20240621,120500,282696410,494,494,494,494,2
|
|
20240621,120400,282695422,494,494,494,494,30
|
|
20240621,120300,282680602,493,493,493,493,45
|
|
20240621,120200,282658417,495,495,495,495,94
|
|
20240621,120100,282611887,493,493,493,493,60
|
|
20240621,120000,282582307,497,497,497,497,1
|
|
20240621,115900,282581810,492,492,492,492,0
|
|
20240621,115800,282581810,492,492,492,492,0
|
|
20240621,115700,282581810,492,492,492,492,229
|
|
20240621,115600,282469142,492,492,493,492,2300
|
|
20240621,115500,281337538,492,493,493,492,506
|
|
20240621,115400,281088371,492,492,492,492,48
|
|
20240621,115300,281064755,492,493,493,492,29000
|
|
20240621,115200,266795188,493,493,493,493,949
|
|
20240621,115100,266327331,497,497,497,497,34
|
|
20240621,115000,266310433,493,494,498,493,22145
|
|
20240621,114900,255391671,494,493,494,493,3
|
|
20240621,114800,255390190,498,498,498,498,500
|
|
20240621,114700,255141190,498,496,498,496,6130
|
|
20240621,114600,252094786,493,493,493,493,48
|
|
20240621,114500,252071122,493,493,493,493,0
|
|
20240621,114400,252071122,493,495,495,493,2100
|
|
20240621,114300,251033624,495,495,495,495,2
|
|
20240621,114200,251032634,495,495,495,495,168
|
|
20240621,114100,250949474,495,495,495,495,574
|
|
20240621,114000,250665344,495,495,495,495,26
|
|
20240621,113900,250652474,494,494,494,494,29
|
|
20240621,113800,250638148,493,493,493,493,0
|
|
20240621,113700,250638148,493,493,493,493,1172
|
|
20240621,113600,250060352,493,494,494,493,4578
|
|
20240621,113500,247802019,495,495,495,495,306
|
|
20240621,113400,247650549,495,495,495,495,5
|
|
20240621,113300,247648074,494,494,494,494,0
|
|
20240621,113200,247648074,494,495,495,494,8654
|
|
20240621,113100,243369344,495,495,495,495,0
|
|
20240621,113000,243369344,495,495,495,495,3
|
|
20240621,112900,243367859,494,494,494,494,0
|
|
20240621,112800,243367859,494,495,495,494,76
|
|
20240621,112700,243330249,494,495,495,494,1863
|
|
20240621,112600,242409524,494,494,494,494,1
|
|
20240621,112500,242409030,494,494,494,494,1140
|
|
20240621,112400,241845870,494,495,495,494,1666
|
|
20240621,112300,241021202,495,495,495,495,691
|
|
20240621,112200,240679157,495,495,495,495,5594
|
|
20240621,112100,237910127,495,495,495,495,17
|
|
20240621,112000,237901712,495,495,495,495,10
|
|
20240621,111900,237896762,495,496,496,495,500
|
|
20240621,111800,237649260,497,497,497,496,1557
|
|
20240621,111700,236876431,496,496,496,496,1331
|
|
20240621,111600,236216255,496,496,496,496,47
|
|
20240621,111500,236192943,495,495,495,495,0
|
|
20240621,111400,236192943,495,495,495,495,1
|
|
20240621,111300,236192448,495,495,495,495,1
|
|
20240621,111200,236191953,496,496,496,496,608
|
|
20240621,111100,235890385,496,496,496,496,0
|
|
20240621,111000,235890385,496,495,496,495,1009
|
|
20240621,110900,235390929,495,493,495,493,4897
|
|
20240621,110800,232966918,493,493,493,493,557
|
|
20240621,110700,232692317,493,494,494,493,3976
|
|
20240621,110600,230732147,493,494,494,493,2069
|
|
20240621,110500,229712090,495,495,495,495,0
|
|
20240621,110400,229712090,495,495,495,495,5
|
|
20240621,110300,229709615,495,495,495,495,3462
|
|
20240621,110200,227995925,495,495,495,495,0
|
|
20240621,110100,227995925,495,496,496,495,9
|
|
20240621,110000,227991463,495,495,495,495,0
|
|
20240621,105900,227991463,495,495,495,495,82
|
|
20240621,105800,227950873,495,497,497,495,12
|
|
20240621,105700,227944913,495,495,495,495,0
|
|
20240621,105600,227944913,495,497,497,495,117
|
|
20240621,105500,227886796,497,497,497,497,105
|
|
20240621,105400,227834611,497,495,497,494,3503
|
|
20240621,105300,226099527,495,494,495,494,1651
|
|
20240621,105200,225283884,494,495,495,494,102
|
|
20240621,105100,225233396,495,495,495,495,0
|
|
20240621,105000,225233396,495,495,495,495,101
|
|
20240621,104900,225183401,497,497,497,497,6
|
|
20240621,104800,225180419,493,494,495,493,2741
|
|
20240621,104700,223826580,495,495,495,495,573
|
|
20240621,104600,223542945,495,496,496,495,5436
|
|
20240621,104500,220851822,497,497,497,497,2
|
|
20240621,104400,220850828,497,497,497,497,1
|
|
20240621,104300,220850331,496,496,496,496,4428
|
|
20240621,104200,218654043,496,497,498,496,3070
|
|
20240621,104100,217129856,498,496,498,496,213
|
|
20240621,104000,217024178,496,495,496,495,433
|
|
20240621,103900,216809841,495,495,496,495,14403
|
|
20240621,103800,209680339,495,495,495,495,37
|
|
20240621,103700,209662024,496,498,498,496,2324
|
|
20240621,103600,208508280,498,496,498,496,1720
|
|
20240621,103500,207653647,497,496,497,496,6
|
|
20240621,103400,207650666,496,496,496,496,0
|
|
20240621,103300,207650666,496,497,497,496,206
|
|
20240621,103200,207548285,497,497,497,497,600
|
|
20240621,103100,207250085,497,497,497,495,313
|
|
20240621,103000,207094660,500,500,500,500,13
|
|
20240621,102900,207088160,496,498,500,496,5656
|
|
20240621,102800,204275668,501,500,501,500,10335
|
|
20240621,102700,199098029,500,498,500,498,1444
|
|
20240621,102600,198377509,498,496,498,496,1403
|
|
20240621,102500,197681201,496,496,496,496,102
|
|
20240621,102400,197630609,496,496,496,496,1
|
|
20240621,102300,197630113,494,494,494,494,0
|
|
20240621,102200,197630113,494,495,498,494,1100
|
|
20240621,102100,197083428,493,495,495,493,2575
|
|
20240621,102000,195812602,494,494,494,494,2385
|
|
20240621,101900,194634412,494,494,494,494,501
|
|
20240621,101800,194386918,494,494,494,494,100
|
|
20240621,101700,194337518,493,494,494,493,115
|
|
20240621,101600,194280710,494,494,494,492,3809
|
|
20240621,101500,192405961,494,494,494,494,19
|
|
20240621,101400,192396575,494,493,494,493,1359
|
|
20240621,101300,191725929,493,493,493,493,2600
|
|
20240621,101200,190444129,493,493,493,493,2
|
|
20240621,101100,190443143,493,493,493,493,5016
|
|
20240621,101000,187970255,493,492,493,492,464
|
|
20240621,100900,187741962,492,492,492,492,956
|
|
20240621,100800,187271610,493,491,493,491,17183
|
|
20240621,100700,178817273,492,492,492,491,135
|
|
20240621,100600,178750855,491,492,492,491,3332
|
|
20240621,100500,177114743,491,492,492,491,5645
|
|
20240621,100400,174341145,492,493,493,492,13561
|
|
20240621,100300,167669083,493,496,496,493,4753
|
|
20240621,100200,165320242,494,494,494,494,17846
|
|
20240621,100100,156504318,494,495,495,494,4190
|
|
20240621,100000,154433690,495,495,495,495,51
|
|
20240621,095900,154408445,495,497,497,495,183
|
|
20240621,095800,154317502,495,495,496,494,2294
|
|
20240621,095700,153184169,494,496,496,494,4348
|
|
20240621,095600,151031767,495,495,496,495,306
|
|
20240621,095500,150879995,496,496,496,495,4
|
|
20240621,095400,150878013,495,495,496,495,1222
|
|
20240621,095300,150272970,496,496,496,495,17144
|
|
20240621,095200,141786027,497,497,497,497,45
|
|
20240621,095100,141763662,497,497,497,497,43
|
|
20240621,095000,141742291,498,497,498,495,1528
|
|
20240621,094900,140983780,497,497,497,497,109
|
|
20240621,094800,140929607,495,498,498,495,806
|
|
20240621,094700,140530019,498,498,498,498,912
|
|
20240621,094600,140075843,501,501,501,497,422
|
|
20240621,094500,139864461,501,498,501,495,17478
|
|
20240621,094400,131184360,501,501,501,501,52
|
|
20240621,094300,131158308,502,503,503,500,504
|
|
20240621,094200,130904996,503,503,503,500,15464
|
|
20240621,094100,123170513,504,503,504,503,6009
|
|
20240621,094000,120147984,503,502,504,502,2106
|
|
20240621,093900,119089530,501,500,501,500,6369
|
|
20240621,093800,115904642,500,497,500,496,10699
|
|
20240621,093700,110573699,497,497,497,497,255
|
|
20240621,093600,110446964,496,496,496,495,3412
|
|
20240621,093500,108755118,496,496,497,495,1522
|
|
20240621,093400,108000225,497,497,497,496,1401
|
|
20240621,093300,107304177,497,497,497,497,303
|
|
20240621,093200,107153586,497,496,497,496,2585
|
|
20240621,093100,105870919,496,496,496,496,803
|
|
20240621,093000,105472631,496,495,496,495,8
|
|
20240621,092900,105468664,495,494,495,494,1500
|
|
20240621,092800,104727464,492,492,494,492,3200
|
|
20240621,092700,103152864,491,493,493,491,1749
|
|
20240621,092600,102294101,491,494,494,491,15353
|
|
20240621,092500,94741637,494,494,494,493,13
|
|
20240621,092400,94735216,491,491,492,491,2519
|
|
20240621,092300,93498383,491,494,494,491,11
|
|
20240621,092200,93492964,491,494,494,491,515
|
|
20240621,092100,93238584,490,491,491,490,27740
|
|
20240621,092000,79621784,491,496,496,491,22082
|
|
20240621,091900,68727966,496,496,497,496,16461
|
|
20240621,091800,60560352,497,497,497,497,9063
|
|
20240621,091700,56056041,497,498,498,497,8410
|
|
20240621,091600,51875991,498,499,499,497,4934
|
|
20240621,091500,49418863,498,501,501,498,19344
|
|
20240621,091400,39748721,501,501,501,501,5376
|
|
20240621,091300,37055345,502,503,503,501,234
|
|
20240621,091200,36938073,501,501,503,501,613
|
|
20240621,091100,36630762,501,501,503,501,21
|
|
20240621,091000,36620235,501,501,501,501,2528
|
|
20240621,090900,35353707,501,501,501,500,1758
|
|
20240621,090800,34474641,500,500,500,500,9688
|
|
20240621,090700,29630641,500,500,500,500,2782
|
|
20240621,090600,28239641,500,501,501,500,1243
|
|
20240621,090500,27618123,500,504,504,500,533
|
|
20240621,090400,27350734,504,502,504,500,7824
|
|
20240621,090300,23433267,500,499,503,499,1705
|
|
20240621,090200,22577861,499,500,502,499,7714
|
|
20240621,090100,18727946,499,506,506,499,28112
|
|
20240621,090000,4651216,506,507,507,504,9205
|