596 lines
26 KiB
CSV
596 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,185300,332562148,492,492,492,492,19443
|
|
20240624,185200,332562148,492,492,492,492,0
|
|
20240624,185100,332562148,492,492,492,492,0
|
|
20240624,185000,332562148,492,492,492,492,0
|
|
20240624,184900,332562148,492,492,492,492,0
|
|
20240624,184800,332562148,492,492,492,492,0
|
|
20240624,184700,332562148,492,492,492,492,0
|
|
20240624,184600,332562148,492,492,492,492,0
|
|
20240624,184500,332562148,492,492,492,492,0
|
|
20240624,184400,332562148,492,492,492,492,0
|
|
20240624,184300,332562148,492,492,492,492,0
|
|
20240624,184200,332562148,492,492,492,492,0
|
|
20240624,184100,332562148,492,492,492,492,0
|
|
20240624,184000,332562148,492,492,492,492,0
|
|
20240624,183900,332562148,492,492,492,492,0
|
|
20240624,183800,332562148,492,492,492,492,0
|
|
20240624,183700,332562148,492,492,492,492,0
|
|
20240624,183600,332562148,492,492,492,492,0
|
|
20240624,183500,332562148,492,492,492,492,0
|
|
20240624,183400,332562148,492,492,492,492,0
|
|
20240624,183300,332562148,492,492,492,492,0
|
|
20240624,183200,332562148,492,492,492,492,0
|
|
20240624,183100,332562148,492,492,492,492,0
|
|
20240624,183000,332562148,492,492,492,492,0
|
|
20240624,182900,332562148,492,492,492,492,0
|
|
20240624,182800,332562148,492,492,492,492,0
|
|
20240624,182700,332562148,492,492,492,492,0
|
|
20240624,182600,332562148,492,492,492,492,0
|
|
20240624,182500,332562148,492,492,492,492,0
|
|
20240624,182400,332562148,492,492,492,492,0
|
|
20240624,182300,332562148,492,492,492,492,19443
|
|
20240624,182200,332562148,492,492,492,492,0
|
|
20240624,182100,332562148,492,492,492,492,0
|
|
20240624,182000,332562148,492,492,492,492,0
|
|
20240624,181900,332562148,492,492,492,492,0
|
|
20240624,181800,332562148,492,492,492,492,0
|
|
20240624,181700,332562148,492,492,492,492,0
|
|
20240624,181600,332562148,492,492,492,492,0
|
|
20240624,181500,332562148,492,492,492,492,0
|
|
20240624,181400,332562148,492,492,492,492,0
|
|
20240624,181300,332562148,492,492,492,492,0
|
|
20240624,181200,332562148,492,492,492,492,0
|
|
20240624,181100,332562148,492,492,492,492,0
|
|
20240624,181000,332562148,492,492,492,492,0
|
|
20240624,180900,332562148,492,492,492,492,0
|
|
20240624,180800,332562148,492,492,492,492,0
|
|
20240624,180700,332562148,492,492,492,492,0
|
|
20240624,180600,332562148,492,492,492,492,0
|
|
20240624,180500,332562148,492,492,492,492,0
|
|
20240624,180400,332562148,492,492,492,492,0
|
|
20240624,180300,332562148,492,492,492,492,0
|
|
20240624,180200,332562148,492,492,492,492,0
|
|
20240624,180100,332562148,492,492,492,492,0
|
|
20240624,180000,332562148,492,492,492,492,0
|
|
20240624,175900,332562148,492,492,492,492,0
|
|
20240624,175800,332562148,492,492,492,492,0
|
|
20240624,175700,332562148,492,492,492,492,0
|
|
20240624,175600,332562148,492,492,492,492,0
|
|
20240624,175500,332562148,492,492,492,492,0
|
|
20240624,175400,332562148,492,492,492,492,0
|
|
20240624,175300,332562148,492,492,492,492,19443
|
|
20240624,175200,332562148,492,492,492,492,0
|
|
20240624,175100,332562148,492,492,492,492,0
|
|
20240624,175000,332562148,492,492,492,492,0
|
|
20240624,174900,332562148,492,492,492,492,0
|
|
20240624,174800,332562148,492,492,492,492,0
|
|
20240624,174700,332562148,492,492,492,492,0
|
|
20240624,174600,332562148,492,492,492,492,0
|
|
20240624,174500,332562148,492,492,492,492,0
|
|
20240624,174400,332562148,492,492,492,492,0
|
|
20240624,174300,332562148,492,492,492,492,0
|
|
20240624,174200,332562148,492,492,492,492,0
|
|
20240624,174100,332562148,492,492,492,492,0
|
|
20240624,174000,332562148,492,492,492,492,0
|
|
20240624,173900,332562148,492,492,492,492,0
|
|
20240624,173800,332562148,492,492,492,492,0
|
|
20240624,173700,332562148,492,492,492,492,0
|
|
20240624,173600,332562148,492,492,492,492,0
|
|
20240624,173500,332562148,492,492,492,492,0
|
|
20240624,173400,332562148,492,492,492,492,0
|
|
20240624,173300,332562148,492,492,492,492,0
|
|
20240624,173200,332562148,492,492,492,492,0
|
|
20240624,173100,332562148,492,492,492,492,0
|
|
20240624,173000,332562148,492,492,492,492,0
|
|
20240624,172900,332562148,492,492,492,492,0
|
|
20240624,172800,332562148,492,492,492,492,0
|
|
20240624,172700,332562148,492,492,492,492,0
|
|
20240624,172600,332562148,492,492,492,492,0
|
|
20240624,172500,332562148,492,492,492,492,0
|
|
20240624,172400,332562148,492,492,492,492,0
|
|
20240624,172300,332562148,492,492,492,492,19443
|
|
20240624,172200,332562148,492,492,492,492,0
|
|
20240624,172100,332562148,492,492,492,492,0
|
|
20240624,172000,332562148,492,492,492,492,0
|
|
20240624,171900,332562148,492,492,492,492,0
|
|
20240624,171800,332562148,492,492,492,492,0
|
|
20240624,171700,332562148,492,492,492,492,0
|
|
20240624,171600,332562148,492,492,492,492,0
|
|
20240624,171500,332562148,492,492,492,492,0
|
|
20240624,171400,332562148,492,492,492,492,0
|
|
20240624,171300,332562148,492,492,492,492,0
|
|
20240624,171200,332562148,492,492,492,492,0
|
|
20240624,171100,332562148,492,492,492,492,0
|
|
20240624,171000,332562148,492,492,492,492,0
|
|
20240624,170900,332562148,492,492,492,492,0
|
|
20240624,170800,332562148,492,492,492,492,0
|
|
20240624,170700,332562148,492,492,492,492,0
|
|
20240624,170600,332562148,492,492,492,492,0
|
|
20240624,170500,332562148,492,492,492,492,0
|
|
20240624,170400,332562148,492,492,492,492,0
|
|
20240624,170300,332562148,492,492,492,492,0
|
|
20240624,170200,332562148,492,492,492,492,0
|
|
20240624,170100,332562148,492,492,492,492,0
|
|
20240624,170000,332562148,492,492,492,492,0
|
|
20240624,165900,332562148,492,492,492,492,0
|
|
20240624,165800,332562148,492,492,492,492,0
|
|
20240624,165700,332562148,492,492,492,492,0
|
|
20240624,165600,332562148,492,492,492,492,0
|
|
20240624,165500,332562148,492,492,492,492,0
|
|
20240624,165400,332562148,492,492,492,492,0
|
|
20240624,165300,332562148,492,492,492,492,19443
|
|
20240624,165200,332562148,492,492,492,492,0
|
|
20240624,165100,332562148,492,492,492,492,0
|
|
20240624,165000,332562148,492,492,492,492,0
|
|
20240624,164900,332562148,492,492,492,492,0
|
|
20240624,164800,332562148,492,492,492,492,0
|
|
20240624,164700,332562148,492,492,492,492,0
|
|
20240624,164600,332562148,492,492,492,492,0
|
|
20240624,164500,332562148,492,492,492,492,0
|
|
20240624,164400,332562148,492,492,492,492,0
|
|
20240624,164300,332562148,492,492,492,492,0
|
|
20240624,164200,332562148,492,492,492,492,0
|
|
20240624,164100,332562148,492,492,492,492,0
|
|
20240624,164000,332562148,492,492,492,492,0
|
|
20240624,163900,332562148,492,492,492,492,0
|
|
20240624,163800,332562148,492,492,492,492,0
|
|
20240624,163700,332562148,492,492,492,492,0
|
|
20240624,163600,332562148,492,492,492,492,0
|
|
20240624,163500,332562148,492,492,492,492,0
|
|
20240624,163400,332562148,492,492,492,492,0
|
|
20240624,163300,332562148,492,492,492,492,0
|
|
20240624,163200,332562148,492,492,492,492,0
|
|
20240624,163100,332562148,492,492,492,492,0
|
|
20240624,163000,332562148,492,492,492,492,0
|
|
20240624,162900,332562148,492,492,492,492,0
|
|
20240624,162800,332562148,492,492,492,492,0
|
|
20240624,162700,332562148,492,492,492,492,0
|
|
20240624,162600,332562148,492,492,492,492,0
|
|
20240624,162500,332562148,492,492,492,492,0
|
|
20240624,162400,332562148,492,492,492,492,0
|
|
20240624,162300,332562148,492,492,492,492,19443
|
|
20240624,162200,332562148,492,492,492,492,0
|
|
20240624,162100,332562148,492,492,492,492,0
|
|
20240624,162000,332562148,492,492,492,492,0
|
|
20240624,161900,332562148,492,492,492,492,0
|
|
20240624,161800,332562148,492,492,492,492,0
|
|
20240624,161700,332562148,492,492,492,492,0
|
|
20240624,161600,332562148,492,492,492,492,0
|
|
20240624,161500,332562148,492,492,492,492,0
|
|
20240624,161400,332562148,492,492,492,492,0
|
|
20240624,161300,332562148,492,492,492,492,0
|
|
20240624,161200,332562148,492,492,492,492,0
|
|
20240624,161100,332562148,492,492,492,492,0
|
|
20240624,161000,332562148,492,492,492,492,0
|
|
20240624,160900,332562148,492,492,492,492,0
|
|
20240624,160800,332562148,492,492,492,492,0
|
|
20240624,160700,332562148,492,492,492,492,0
|
|
20240624,160600,332562148,492,492,492,492,0
|
|
20240624,160500,332562148,492,492,492,492,0
|
|
20240624,160400,332562148,492,492,492,492,0
|
|
20240624,160300,332562148,492,492,492,492,0
|
|
20240624,160200,332562148,492,492,492,492,0
|
|
20240624,160100,332562148,492,492,492,492,0
|
|
20240624,160000,332562148,492,492,492,492,0
|
|
20240624,155900,332562148,492,492,492,492,0
|
|
20240624,155800,332562148,492,492,492,492,0
|
|
20240624,155700,332562148,492,492,492,492,0
|
|
20240624,155600,332562148,492,492,492,492,0
|
|
20240624,155500,332562148,492,492,492,492,0
|
|
20240624,155400,332562148,492,492,492,492,0
|
|
20240624,155300,332562148,492,492,492,492,19443
|
|
20240624,155200,332562148,492,492,492,492,0
|
|
20240624,155100,332562148,492,492,492,492,0
|
|
20240624,155000,332562148,492,492,492,492,0
|
|
20240624,154900,332562148,492,492,492,492,0
|
|
20240624,154800,332562148,492,492,492,492,0
|
|
20240624,154700,332562148,492,492,492,492,0
|
|
20240624,154600,332562148,492,492,492,492,0
|
|
20240624,154500,332562148,492,492,492,492,0
|
|
20240624,154400,332562148,492,492,492,492,0
|
|
20240624,154300,332562148,492,492,492,492,0
|
|
20240624,154200,332562148,492,492,492,492,0
|
|
20240624,154100,332562148,492,492,492,492,0
|
|
20240624,154000,332562148,492,492,492,492,0
|
|
20240624,153900,332562148,492,492,492,492,0
|
|
20240624,153800,332562148,492,492,492,492,0
|
|
20240624,153700,332562148,492,492,492,492,0
|
|
20240624,153600,332562148,492,492,492,492,0
|
|
20240624,153500,332562148,492,492,492,492,0
|
|
20240624,153400,332562148,492,492,492,492,0
|
|
20240624,153300,332562148,492,492,492,492,0
|
|
20240624,153200,332562148,492,492,492,492,0
|
|
20240624,153100,332562148,492,492,492,492,0
|
|
20240624,153000,332562148,492,492,492,492,19443
|
|
20240624,152900,322996192,495,495,495,495,0
|
|
20240624,152800,322996192,495,495,495,495,0
|
|
20240624,152700,322996192,495,495,495,495,0
|
|
20240624,152600,322996192,495,495,495,495,0
|
|
20240624,152500,322996192,495,495,495,495,0
|
|
20240624,152400,322996192,495,495,495,495,0
|
|
20240624,152300,322996192,495,495,495,495,0
|
|
20240624,152200,322996192,495,495,495,495,0
|
|
20240624,152100,322996192,495,495,495,495,0
|
|
20240624,152000,322996192,495,495,495,495,0
|
|
20240624,151900,322996192,495,494,495,494,2388
|
|
20240624,151800,321814219,495,493,495,493,56
|
|
20240624,151700,321786609,495,493,495,493,154
|
|
20240624,151600,321710685,496,496,496,493,2835
|
|
20240624,151500,320307915,496,496,496,493,1972
|
|
20240624,151400,319335692,496,496,496,496,7
|
|
20240624,151300,319332220,496,496,496,496,1126
|
|
20240624,151200,318773724,497,497,497,497,1129
|
|
20240624,151100,318212611,496,496,497,493,1456
|
|
20240624,151000,317489828,493,492,496,492,1199
|
|
20240624,150900,316895927,492,492,492,492,2556
|
|
20240624,150800,315638375,492,492,492,492,1051
|
|
20240624,150700,315121283,492,492,492,492,21
|
|
20240624,150600,315110951,492,492,492,492,0
|
|
20240624,150500,315110951,492,492,492,492,4
|
|
20240624,150400,315108983,492,491,492,490,5522
|
|
20240624,150300,312398716,492,492,492,492,1084
|
|
20240624,150200,311865388,492,492,492,492,1
|
|
20240624,150100,311864896,491,492,492,491,171
|
|
20240624,150000,311780932,491,491,492,491,453
|
|
20240624,145900,311558506,491,492,492,491,45
|
|
20240624,145800,311536368,492,492,492,492,3
|
|
20240624,145700,311534892,492,492,492,492,1760
|
|
20240624,145600,310668972,491,491,492,490,5503
|
|
20240624,145500,307969195,492,493,493,492,25632
|
|
20240624,145400,295355416,493,494,494,493,1100
|
|
20240624,145300,294812472,496,496,496,496,1
|
|
20240624,145200,294811976,494,496,496,494,29
|
|
20240624,145100,294797608,496,496,496,496,10
|
|
20240624,145000,294792648,496,494,496,494,1472
|
|
20240624,144900,294065364,496,494,496,494,614
|
|
20240624,144800,293762024,496,496,496,496,0
|
|
20240624,144700,293762024,496,496,496,496,1602
|
|
20240624,144600,292967432,496,496,496,496,226
|
|
20240624,144500,292855336,495,495,495,495,431
|
|
20240624,144400,292641991,495,495,495,495,1099
|
|
20240624,144300,292097986,496,495,496,495,2414
|
|
20240624,144200,290902665,495,495,496,495,61
|
|
20240624,144100,290872469,496,496,496,496,56
|
|
20240624,144000,290844693,495,495,495,495,2000
|
|
20240624,143900,289854693,496,496,496,496,118
|
|
20240624,143800,289796165,496,496,496,496,36
|
|
20240624,143700,289778309,496,496,496,496,330
|
|
20240624,143600,289614629,496,496,496,496,332
|
|
20240624,143500,289449957,496,496,496,496,200
|
|
20240624,143400,289350757,497,497,497,497,441
|
|
20240624,143300,289131580,495,496,496,495,4920
|
|
20240624,143200,286693206,496,497,497,496,771
|
|
20240624,143100,286310043,497,496,497,496,7011
|
|
20240624,143000,282829910,495,495,495,495,35
|
|
20240624,142900,282812585,496,496,496,496,3
|
|
20240624,142800,282811097,496,496,496,496,200
|
|
20240624,142700,282711897,496,496,496,496,10
|
|
20240624,142600,282706937,495,496,496,495,21
|
|
20240624,142500,282696522,496,496,496,496,4
|
|
20240624,142400,282694538,495,495,495,495,2014
|
|
20240624,142300,281697608,496,496,496,496,2513
|
|
20240624,142200,280451160,496,496,496,496,1007
|
|
20240624,142100,279951688,496,496,496,496,2
|
|
20240624,142000,279950696,495,495,495,495,6245
|
|
20240624,141900,276859421,494,494,494,494,0
|
|
20240624,141800,276859421,494,494,494,494,346
|
|
20240624,141700,276688497,494,495,495,494,1191
|
|
20240624,141600,276098957,495,495,495,495,1604
|
|
20240624,141500,275304977,495,495,495,495,1
|
|
20240624,141400,275304482,494,494,494,494,88
|
|
20240624,141300,275261010,494,494,494,494,2
|
|
20240624,141200,275260022,493,494,494,493,5000
|
|
20240624,141100,272794762,494,495,495,494,22
|
|
20240624,141000,272783873,495,495,495,495,1
|
|
20240624,140900,272783378,495,494,495,494,1414
|
|
20240624,140800,272083571,494,494,494,494,0
|
|
20240624,140700,272083571,494,494,494,494,72
|
|
20240624,140600,272048003,494,494,494,494,1000
|
|
20240624,140500,271554003,493,493,493,493,0
|
|
20240624,140400,271554003,493,493,493,493,472
|
|
20240624,140300,271321307,493,493,493,493,3147
|
|
20240624,140200,269769836,495,495,495,495,46
|
|
20240624,140100,269747066,495,494,495,494,5092
|
|
20240624,140000,267231573,494,494,494,494,456
|
|
20240624,135900,267006309,494,494,494,494,0
|
|
20240624,135800,267006309,494,494,494,494,3
|
|
20240624,135700,267004827,495,495,495,495,0
|
|
20240624,135600,267004827,495,495,495,495,1
|
|
20240624,135500,267004332,494,494,494,494,0
|
|
20240624,135400,267004332,494,494,494,494,0
|
|
20240624,135300,267004332,494,494,494,494,0
|
|
20240624,135200,267004332,494,494,494,494,0
|
|
20240624,135100,267004332,494,495,495,494,2294
|
|
20240624,135000,265871024,495,495,495,495,0
|
|
20240624,134900,265871024,495,495,495,495,3
|
|
20240624,134800,265869539,495,495,495,495,41
|
|
20240624,134700,265849244,495,495,495,495,405
|
|
20240624,134600,265648769,495,495,495,495,80
|
|
20240624,134500,265609169,495,495,495,495,3
|
|
20240624,134400,265607684,494,495,495,494,381
|
|
20240624,134300,265419118,495,495,495,495,0
|
|
20240624,134200,265419118,495,495,495,495,0
|
|
20240624,134100,265419118,495,495,495,494,14
|
|
20240624,134000,265412192,494,494,494,494,3198
|
|
20240624,133900,263832380,494,494,494,494,2
|
|
20240624,133800,263831392,495,495,495,495,0
|
|
20240624,133700,263831392,495,495,495,495,0
|
|
20240624,133600,263831392,495,495,495,495,0
|
|
20240624,133500,263831392,495,495,495,495,0
|
|
20240624,133400,263831392,495,495,495,495,0
|
|
20240624,133300,263831392,495,495,495,495,200
|
|
20240624,133200,263732392,495,495,495,495,1
|
|
20240624,133100,263731897,493,493,493,493,1780
|
|
20240624,133000,262854357,493,494,494,493,31
|
|
20240624,132900,262839054,494,494,494,494,2346
|
|
20240624,132800,261680130,493,493,493,493,12
|
|
20240624,132700,261674214,493,493,493,493,0
|
|
20240624,132600,261674214,493,493,493,493,2200
|
|
20240624,132500,260589614,494,494,494,494,0
|
|
20240624,132400,260589614,494,494,494,494,98
|
|
20240624,132300,260541202,494,494,494,494,0
|
|
20240624,132200,260541202,494,494,494,494,2
|
|
20240624,132100,260540214,494,494,494,494,317
|
|
20240624,132000,260383616,494,494,494,494,0
|
|
20240624,131900,260383616,494,494,494,494,0
|
|
20240624,131800,260383616,494,494,494,494,3000
|
|
20240624,131700,258901616,494,494,494,494,11
|
|
20240624,131600,258896182,494,494,494,494,14
|
|
20240624,131500,258889266,493,493,493,493,0
|
|
20240624,131400,258889266,493,493,493,493,100
|
|
20240624,131300,258839966,494,494,494,494,0
|
|
20240624,131200,258839966,494,494,494,494,0
|
|
20240624,131100,258839966,494,494,494,494,0
|
|
20240624,131000,258839966,494,494,494,494,0
|
|
20240624,130900,258839966,494,494,494,494,0
|
|
20240624,130800,258839966,494,494,494,494,381
|
|
20240624,130700,258651752,494,494,494,494,0
|
|
20240624,130600,258651752,494,494,494,494,0
|
|
20240624,130500,258651752,494,494,494,494,12
|
|
20240624,130400,258645824,494,494,494,494,0
|
|
20240624,130300,258645824,494,494,494,494,0
|
|
20240624,130200,258645824,494,494,494,494,1
|
|
20240624,130100,258645330,494,494,494,494,6
|
|
20240624,130000,258642366,494,494,494,494,424
|
|
20240624,125900,258432910,494,494,494,494,1
|
|
20240624,125800,258432416,493,493,493,493,0
|
|
20240624,125700,258432416,493,493,493,493,200
|
|
20240624,125600,258333816,493,494,494,493,227
|
|
20240624,125500,258221705,494,494,494,494,3500
|
|
20240624,125400,256492705,494,492,494,492,3737
|
|
20240624,125300,254654097,493,493,493,493,101
|
|
20240624,125200,254604304,492,493,493,492,1359
|
|
20240624,125100,253934877,493,493,493,493,0
|
|
20240624,125000,253934877,493,494,494,493,300
|
|
20240624,124900,253786877,494,493,494,493,977
|
|
20240624,124800,253305214,492,492,492,492,76
|
|
20240624,124700,253267822,492,494,494,492,5
|
|
20240624,124600,253265360,492,492,492,492,0
|
|
20240624,124500,253265360,492,492,492,492,0
|
|
20240624,124400,253265360,492,492,492,492,0
|
|
20240624,124300,253265360,492,492,492,492,344
|
|
20240624,124200,253096112,492,492,492,492,234
|
|
20240624,124100,252980984,494,494,494,494,18
|
|
20240624,124000,252972092,494,494,494,494,0
|
|
20240624,123900,252972092,494,494,494,494,57
|
|
20240624,123800,252943934,494,492,494,492,217
|
|
20240624,123700,252837117,493,493,493,492,54
|
|
20240624,123600,252810502,493,492,493,492,329
|
|
20240624,123500,252648618,493,493,493,493,21
|
|
20240624,123400,252638265,493,493,493,493,18
|
|
20240624,123300,252629391,493,493,493,493,20
|
|
20240624,123200,252619531,493,493,493,493,143
|
|
20240624,123100,252549032,493,493,493,493,15
|
|
20240624,123000,252541637,493,493,493,493,7
|
|
20240624,122900,252538186,494,494,494,494,0
|
|
20240624,122800,252538186,494,494,494,494,0
|
|
20240624,122700,252538186,494,494,494,490,377
|
|
20240624,122600,252353053,494,494,494,494,8
|
|
20240624,122500,252349101,494,494,494,494,0
|
|
20240624,122400,252349101,494,494,494,491,3
|
|
20240624,122300,252347622,491,491,491,491,180
|
|
20240624,122200,252259242,494,494,494,494,0
|
|
20240624,122100,252259242,494,494,494,494,0
|
|
20240624,122000,252259242,494,494,494,494,0
|
|
20240624,121900,252259242,494,494,494,494,0
|
|
20240624,121800,252259242,494,494,494,494,1024
|
|
20240624,121700,251753386,494,494,494,494,500
|
|
20240624,121600,251506386,494,494,494,494,6
|
|
20240624,121500,251503422,491,492,492,491,130
|
|
20240624,121400,251439589,492,493,493,492,1957
|
|
20240624,121300,250476722,492,492,492,492,233
|
|
20240624,121200,250362086,494,494,494,494,0
|
|
20240624,121100,250362086,494,492,494,492,21
|
|
20240624,121000,250351722,494,494,494,494,100
|
|
20240624,120900,250302322,494,494,494,494,1
|
|
20240624,120800,250301828,494,494,494,494,300
|
|
20240624,120700,250153628,492,492,492,492,0
|
|
20240624,120600,250153628,492,492,492,492,627
|
|
20240624,120500,249845144,493,493,493,493,583
|
|
20240624,120400,249557725,493,493,493,493,258
|
|
20240624,120300,249430531,494,494,494,494,101
|
|
20240624,120200,249380637,494,494,494,494,1
|
|
20240624,120100,249380143,494,494,494,494,81
|
|
20240624,120000,249340129,493,493,493,493,0
|
|
20240624,115900,249340129,493,494,494,493,1236
|
|
20240624,115800,248730287,494,494,494,494,531
|
|
20240624,115700,248467973,491,491,491,491,0
|
|
20240624,115600,248467973,491,491,491,491,18
|
|
20240624,115500,248459135,491,491,491,491,1010
|
|
20240624,115400,247963225,491,492,492,491,49
|
|
20240624,115300,247939151,491,491,491,491,0
|
|
20240624,115200,247939151,491,491,491,491,4
|
|
20240624,115100,247937187,491,491,491,491,53
|
|
20240624,115000,247911164,491,492,492,491,5096
|
|
20240624,114900,245406933,494,494,494,494,0
|
|
20240624,114800,245406933,494,494,494,494,0
|
|
20240624,114700,245406933,494,494,494,494,0
|
|
20240624,114600,245406933,494,489,494,489,29
|
|
20240624,114500,245392727,494,494,494,494,0
|
|
20240624,114400,245392727,494,494,494,494,1
|
|
20240624,114300,245392233,489,489,489,489,56
|
|
20240624,114200,245364849,489,490,490,489,511
|
|
20240624,114100,245114760,493,493,493,493,0
|
|
20240624,114000,245114760,493,494,494,493,583
|
|
20240624,113900,244826785,494,494,494,494,351
|
|
20240624,113800,244653391,493,493,493,493,23
|
|
20240624,113700,244642052,493,493,493,493,0
|
|
20240624,113600,244642052,493,493,493,493,690
|
|
20240624,113500,244301882,493,495,495,493,824
|
|
20240624,113400,243895622,495,495,495,495,193
|
|
20240624,113300,243800087,495,490,495,490,3053
|
|
20240624,113200,242304112,490,490,490,490,555
|
|
20240624,113100,242032162,490,490,490,490,1969
|
|
20240624,113000,241067352,490,495,495,490,6
|
|
20240624,112900,241064397,490,490,490,490,0
|
|
20240624,112800,241064397,490,490,490,490,4
|
|
20240624,112700,241062437,489,489,489,489,0
|
|
20240624,112600,241062437,489,490,490,489,559
|
|
20240624,112500,240788986,489,489,489,489,0
|
|
20240624,112400,240788986,489,490,490,489,2908
|
|
20240624,112300,239364974,489,489,489,489,0
|
|
20240624,112200,239364974,489,489,489,489,0
|
|
20240624,112100,239364974,489,489,489,489,1000
|
|
20240624,112000,238875974,489,490,490,489,10175
|
|
20240624,111900,233899367,490,490,490,490,0
|
|
20240624,111800,233899367,490,490,490,490,0
|
|
20240624,111700,233899367,490,490,490,490,280
|
|
20240624,111600,233762167,490,490,490,490,971
|
|
20240624,111500,233286377,495,495,495,495,184
|
|
20240624,111400,233195297,495,495,495,495,15
|
|
20240624,111300,233187872,490,490,490,490,538
|
|
20240624,111200,232924252,490,490,490,490,11
|
|
20240624,111100,232918862,490,490,490,490,621
|
|
20240624,111000,232614572,490,490,490,489,1513
|
|
20240624,110900,231874213,490,490,490,490,7245
|
|
20240624,110800,228324163,491,491,494,490,3862
|
|
20240624,110700,226425947,493,493,493,493,20
|
|
20240624,110600,226416087,491,492,492,491,5169
|
|
20240624,110500,223878081,492,492,492,492,0
|
|
20240624,110400,223878081,492,492,492,492,969
|
|
20240624,110300,223401333,492,492,492,492,5793
|
|
20240624,110200,220551177,492,492,492,492,1000
|
|
20240624,110100,220059177,492,491,492,491,358
|
|
20240624,110000,219883397,491,492,492,491,1003
|
|
20240624,105900,219390921,492,491,492,491,142
|
|
20240624,105800,219321149,492,492,492,492,2283
|
|
20240624,105700,218197913,492,492,492,492,8088
|
|
20240624,105600,214218617,493,493,493,493,1088
|
|
20240624,105500,213682233,493,493,493,493,931
|
|
20240624,105400,213223250,492,492,492,492,100
|
|
20240624,105300,213174050,492,492,492,492,202
|
|
20240624,105200,213074666,492,492,492,492,1500
|
|
20240624,105100,212336666,493,493,493,493,1100
|
|
20240624,105000,211794366,493,493,493,493,8763
|
|
20240624,104900,207474207,493,493,493,493,5115
|
|
20240624,104800,204952512,493,496,496,493,10083
|
|
20240624,104700,199981560,496,496,496,496,25
|
|
20240624,104600,199969160,496,496,496,496,4
|
|
20240624,104500,199967176,492,492,492,492,0
|
|
20240624,104400,199967176,492,492,492,492,0
|
|
20240624,104300,199967176,492,492,492,492,1733
|
|
20240624,104200,199114540,492,492,492,492,0
|
|
20240624,104100,199114540,492,493,493,492,3100
|
|
20240624,104000,197587489,493,496,496,493,918
|
|
20240624,103900,197134885,496,496,496,496,1
|
|
20240624,103800,197134389,492,492,492,492,30
|
|
20240624,103700,197119629,492,493,493,492,500
|
|
20240624,103600,196873609,492,493,493,492,7200
|
|
20240624,103500,193325894,493,497,497,493,10767
|
|
20240624,103400,187994759,497,498,498,497,3820
|
|
20240624,103300,186094231,499,498,499,497,8998
|
|
20240624,103200,181615086,498,499,499,498,8357
|
|
20240624,103100,177446264,500,500,500,500,2201
|
|
20240624,103000,176345764,503,504,504,503,270
|
|
20240624,102900,176209814,504,504,504,504,0
|
|
20240624,102800,176209814,504,502,504,502,1077
|
|
20240624,102700,175667092,502,499,502,499,101
|
|
20240624,102600,175616690,499,501,501,499,4349
|
|
20240624,102500,173439971,502,502,502,502,1397
|
|
20240624,102400,172738677,502,502,502,502,102
|
|
20240624,102300,172687473,504,504,504,504,0
|
|
20240624,102200,172687473,504,504,504,502,540
|
|
20240624,102100,172416313,501,501,501,501,21
|
|
20240624,102000,172405792,503,502,503,502,3736
|
|
20240624,101900,170529635,500,500,500,500,0
|
|
20240624,101800,170529635,500,500,500,500,3
|
|
20240624,101700,170528135,499,500,500,499,1212
|
|
20240624,101600,169923021,505,505,505,505,0
|
|
20240624,101500,169923021,505,505,505,505,2345
|
|
20240624,101400,168738796,505,504,505,504,1250
|
|
20240624,101300,168107636,505,505,505,505,42
|
|
20240624,101200,168086426,505,504,505,504,6741
|
|
20240624,101100,164688950,504,500,504,500,5034
|
|
20240624,101000,162151893,500,500,500,500,2000
|
|
20240624,100900,161151893,501,504,504,501,5195
|
|
20240624,100800,158549015,505,505,505,505,2
|
|
20240624,100700,158548005,501,501,501,501,5100
|
|
20240624,100600,155992905,501,501,501,501,793
|
|
20240624,100500,155595612,501,501,501,501,31
|
|
20240624,100400,155580081,501,501,501,501,2416
|
|
20240624,100300,154369665,501,501,501,499,2394
|
|
20240624,100200,153174005,501,501,501,501,223
|
|
20240624,100100,153062282,505,505,505,505,101
|
|
20240624,100000,153011277,502,505,505,502,5810
|
|
20240624,095900,150094648,505,505,505,505,5
|
|
20240624,095800,150092123,505,503,505,503,580
|
|
20240624,095700,149799665,504,504,504,504,0
|
|
20240624,095600,149799665,504,499,504,499,1100
|
|
20240624,095500,149250363,500,501,502,500,13755
|
|
20240624,095400,142372770,501,501,501,501,1393
|
|
20240624,095300,141674877,501,501,501,501,1000
|
|
20240624,095200,141173877,501,501,501,501,2
|
|
20240624,095100,141172875,501,501,501,501,0
|
|
20240624,095000,141172875,501,501,501,501,1542
|
|
20240624,094900,140400333,501,501,501,501,9
|
|
20240624,094800,140395824,500,501,501,500,156
|
|
20240624,094700,140317813,501,500,501,500,7
|
|
20240624,094600,140314312,500,501,501,500,5017
|
|
20240624,094500,137805810,500,500,501,500,1988
|
|
20240624,094400,136811806,501,501,501,501,43
|
|
20240624,094300,136790263,501,501,501,501,5796
|
|
20240624,094200,133886467,501,501,501,501,1563
|
|
20240624,094100,133103404,501,503,503,501,11
|
|
20240624,094000,133097873,504,504,504,504,861
|
|
20240624,093900,132663929,504,504,504,501,3800
|
|
20240624,093800,130753867,504,501,504,501,8316
|
|
20240624,093700,126585481,501,505,505,501,7897
|
|
20240624,093600,122620908,504,506,506,504,1041
|
|
20240624,093500,122095740,506,506,506,506,2812
|
|
20240624,093400,120672868,505,505,509,502,6758
|
|
20240624,093300,117263108,505,506,510,503,5689
|
|
20240624,093200,114386200,506,508,511,506,5510
|
|
20240624,093100,111587197,511,511,512,506,6895
|
|
20240624,093000,108084478,512,508,512,508,732
|
|
20240624,092900,107709832,508,511,513,508,13280
|
|
20240624,092800,100929546,514,515,515,509,28065
|
|
20240624,092700,86552173,515,502,515,502,45531
|
|
20240624,092600,63511770,501,501,502,501,5046
|
|
20240624,092500,60983718,501,502,503,501,2534
|
|
20240624,092400,59711251,502,502,502,501,474
|
|
20240624,092300,59473304,502,501,503,501,270
|
|
20240624,092200,59337612,503,501,503,500,10058
|
|
20240624,092100,54299790,501,502,503,501,1428
|
|
20240624,092000,53582082,499,502,502,499,10684
|
|
20240624,091900,48248966,502,504,504,499,192
|
|
20240624,091800,48152282,503,503,503,502,11666
|
|
20240624,091700,42284286,503,504,504,497,7032
|
|
20240624,091600,38750332,490,500,504,490,23873
|
|
20240624,091500,26839298,499,505,505,497,3438
|
|
20240624,091400,25109790,505,493,505,493,15102
|
|
20240624,091300,17571399,493,492,493,492,900
|
|
20240624,091200,17127957,492,492,492,492,1843
|
|
20240624,091100,16221201,492,492,492,492,4866
|
|
20240624,091000,13827129,492,490,492,490,2616
|
|
20240624,090900,12545287,490,490,490,490,2
|
|
20240624,090800,12544307,490,490,490,490,475
|
|
20240624,090700,12311557,490,490,490,488,8089
|
|
20240624,090600,8358732,490,490,490,490,1727
|
|
20240624,090500,7512502,490,490,490,485,413
|
|
20240624,090400,7310422,490,490,490,485,3045
|
|
20240624,090300,5825592,490,491,491,485,2581
|
|
20240624,090200,4570776,495,494,495,490,1507
|
|
20240624,090100,3830389,495,491,495,491,1676
|
|
20240624,090000,3005469,490,486,491,486,6184
|