596 lines
26 KiB
CSV
596 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,185300,493202534,485,485,485,485,24819
|
|
20240625,185200,493202534,485,485,485,485,0
|
|
20240625,185100,493202534,485,485,485,485,0
|
|
20240625,185000,493202534,485,485,485,485,0
|
|
20240625,184900,493202534,485,485,485,485,0
|
|
20240625,184800,493202534,485,485,485,485,0
|
|
20240625,184700,493202534,485,485,485,485,0
|
|
20240625,184600,493202534,485,485,485,485,0
|
|
20240625,184500,493202534,485,485,485,485,0
|
|
20240625,184400,493202534,485,485,485,485,0
|
|
20240625,184300,493202534,485,485,485,485,0
|
|
20240625,184200,493202534,485,485,485,485,0
|
|
20240625,184100,493202534,485,485,485,485,0
|
|
20240625,184000,493202534,485,485,485,485,0
|
|
20240625,183900,493202534,485,485,485,485,0
|
|
20240625,183800,493202534,485,485,485,485,0
|
|
20240625,183700,493202534,485,485,485,485,0
|
|
20240625,183600,493202534,485,485,485,485,0
|
|
20240625,183500,493202534,485,485,485,485,0
|
|
20240625,183400,493202534,485,485,485,485,0
|
|
20240625,183300,493202534,485,485,485,485,0
|
|
20240625,183200,493202534,485,485,485,485,0
|
|
20240625,183100,493202534,485,485,485,485,0
|
|
20240625,183000,493202534,485,485,485,485,0
|
|
20240625,182900,493202534,485,485,485,485,0
|
|
20240625,182800,493202534,485,485,485,485,0
|
|
20240625,182700,493202534,485,485,485,485,0
|
|
20240625,182600,493202534,485,485,485,485,0
|
|
20240625,182500,493202534,485,485,485,485,0
|
|
20240625,182400,493202534,485,485,485,485,0
|
|
20240625,182300,493202534,485,485,485,485,24819
|
|
20240625,182200,493202534,485,485,485,485,0
|
|
20240625,182100,493202534,485,485,485,485,0
|
|
20240625,182000,493202534,485,485,485,485,0
|
|
20240625,181900,493202534,485,485,485,485,0
|
|
20240625,181800,493202534,485,485,485,485,0
|
|
20240625,181700,493202534,485,485,485,485,0
|
|
20240625,181600,493202534,485,485,485,485,0
|
|
20240625,181500,493202534,485,485,485,485,0
|
|
20240625,181400,493202534,485,485,485,485,0
|
|
20240625,181300,493202534,485,485,485,485,0
|
|
20240625,181200,493202534,485,485,485,485,0
|
|
20240625,181100,493202534,485,485,485,485,0
|
|
20240625,181000,493202534,485,485,485,485,0
|
|
20240625,180900,493202534,485,485,485,485,0
|
|
20240625,180800,493202534,485,485,485,485,0
|
|
20240625,180700,493202534,485,485,485,485,0
|
|
20240625,180600,493202534,485,485,485,485,0
|
|
20240625,180500,493202534,485,485,485,485,0
|
|
20240625,180400,493202534,485,485,485,485,0
|
|
20240625,180300,493202534,485,485,485,485,0
|
|
20240625,180200,493202534,485,485,485,485,0
|
|
20240625,180100,493202534,485,485,485,485,0
|
|
20240625,180000,493202534,485,485,485,485,0
|
|
20240625,175900,493202534,485,485,485,485,0
|
|
20240625,175800,493202534,485,485,485,485,0
|
|
20240625,175700,493202534,485,485,485,485,0
|
|
20240625,175600,493202534,485,485,485,485,0
|
|
20240625,175500,493202534,485,485,485,485,0
|
|
20240625,175400,493202534,485,485,485,485,0
|
|
20240625,175300,493202534,485,485,485,485,24819
|
|
20240625,175200,493202534,485,485,485,485,0
|
|
20240625,175100,493202534,485,485,485,485,0
|
|
20240625,175000,493202534,485,485,485,485,0
|
|
20240625,174900,493202534,485,485,485,485,0
|
|
20240625,174800,493202534,485,485,485,485,0
|
|
20240625,174700,493202534,485,485,485,485,0
|
|
20240625,174600,493202534,485,485,485,485,0
|
|
20240625,174500,493202534,485,485,485,485,0
|
|
20240625,174400,493202534,485,485,485,485,0
|
|
20240625,174300,493202534,485,485,485,485,0
|
|
20240625,174200,493202534,485,485,485,485,0
|
|
20240625,174100,493202534,485,485,485,485,0
|
|
20240625,174000,493202534,485,485,485,485,0
|
|
20240625,173900,493202534,485,485,485,485,0
|
|
20240625,173800,493202534,485,485,485,485,0
|
|
20240625,173700,493202534,485,485,485,485,0
|
|
20240625,173600,493202534,485,485,485,485,0
|
|
20240625,173500,493202534,485,485,485,485,0
|
|
20240625,173400,493202534,485,485,485,485,0
|
|
20240625,173300,493202534,485,485,485,485,0
|
|
20240625,173200,493202534,485,485,485,485,0
|
|
20240625,173100,493202534,485,485,485,485,0
|
|
20240625,173000,493202534,485,485,485,485,0
|
|
20240625,172900,493202534,485,485,485,485,0
|
|
20240625,172800,493202534,485,485,485,485,0
|
|
20240625,172700,493202534,485,485,485,485,0
|
|
20240625,172600,493202534,485,485,485,485,0
|
|
20240625,172500,493202534,485,485,485,485,0
|
|
20240625,172400,493202534,485,485,485,485,0
|
|
20240625,172300,493202534,485,485,485,485,24819
|
|
20240625,172200,493202534,485,485,485,485,0
|
|
20240625,172100,493202534,485,485,485,485,0
|
|
20240625,172000,493202534,485,485,485,485,0
|
|
20240625,171900,493202534,485,485,485,485,0
|
|
20240625,171800,493202534,485,485,485,485,0
|
|
20240625,171700,493202534,485,485,485,485,0
|
|
20240625,171600,493202534,485,485,485,485,0
|
|
20240625,171500,493202534,485,485,485,485,0
|
|
20240625,171400,493202534,485,485,485,485,0
|
|
20240625,171300,493202534,485,485,485,485,0
|
|
20240625,171200,493202534,485,485,485,485,0
|
|
20240625,171100,493202534,485,485,485,485,0
|
|
20240625,171000,493202534,485,485,485,485,0
|
|
20240625,170900,493202534,485,485,485,485,0
|
|
20240625,170800,493202534,485,485,485,485,0
|
|
20240625,170700,493202534,485,485,485,485,0
|
|
20240625,170600,493202534,485,485,485,485,0
|
|
20240625,170500,493202534,485,485,485,485,0
|
|
20240625,170400,493202534,485,485,485,485,0
|
|
20240625,170300,493202534,485,485,485,485,0
|
|
20240625,170200,493202534,485,485,485,485,0
|
|
20240625,170100,493202534,485,485,485,485,0
|
|
20240625,170000,493202534,485,485,485,485,0
|
|
20240625,165900,493202534,485,485,485,485,0
|
|
20240625,165800,493202534,485,485,485,485,0
|
|
20240625,165700,493202534,485,485,485,485,0
|
|
20240625,165600,493202534,485,485,485,485,0
|
|
20240625,165500,493202534,485,485,485,485,0
|
|
20240625,165400,493202534,485,485,485,485,0
|
|
20240625,165300,493202534,485,485,485,485,24819
|
|
20240625,165200,493202534,485,485,485,485,0
|
|
20240625,165100,493202534,485,485,485,485,0
|
|
20240625,165000,493202534,485,485,485,485,0
|
|
20240625,164900,493202534,485,485,485,485,0
|
|
20240625,164800,493202534,485,485,485,485,0
|
|
20240625,164700,493202534,485,485,485,485,0
|
|
20240625,164600,493202534,485,485,485,485,0
|
|
20240625,164500,493202534,485,485,485,485,0
|
|
20240625,164400,493202534,485,485,485,485,0
|
|
20240625,164300,493202534,485,485,485,485,0
|
|
20240625,164200,493202534,485,485,485,485,0
|
|
20240625,164100,493202534,485,485,485,485,0
|
|
20240625,164000,493202534,485,485,485,485,0
|
|
20240625,163900,493202534,485,485,485,485,0
|
|
20240625,163800,493202534,485,485,485,485,0
|
|
20240625,163700,493202534,485,485,485,485,0
|
|
20240625,163600,493202534,485,485,485,485,0
|
|
20240625,163500,493202534,485,485,485,485,0
|
|
20240625,163400,493202534,485,485,485,485,0
|
|
20240625,163300,493202534,485,485,485,485,0
|
|
20240625,163200,493202534,485,485,485,485,0
|
|
20240625,163100,493202534,485,485,485,485,0
|
|
20240625,163000,493202534,485,485,485,485,0
|
|
20240625,162900,493202534,485,485,485,485,0
|
|
20240625,162800,493202534,485,485,485,485,0
|
|
20240625,162700,493202534,485,485,485,485,0
|
|
20240625,162600,493202534,485,485,485,485,0
|
|
20240625,162500,493202534,485,485,485,485,0
|
|
20240625,162400,493202534,485,485,485,485,0
|
|
20240625,162300,493202534,485,485,485,485,24819
|
|
20240625,162200,493202534,485,485,485,485,0
|
|
20240625,162100,493202534,485,485,485,485,0
|
|
20240625,162000,493202534,485,485,485,485,0
|
|
20240625,161900,493202534,485,485,485,485,0
|
|
20240625,161800,493202534,485,485,485,485,0
|
|
20240625,161700,493202534,485,485,485,485,0
|
|
20240625,161600,493202534,485,485,485,485,0
|
|
20240625,161500,493202534,485,485,485,485,0
|
|
20240625,161400,493202534,485,485,485,485,0
|
|
20240625,161300,493202534,485,485,485,485,0
|
|
20240625,161200,493202534,485,485,485,485,0
|
|
20240625,161100,493202534,485,485,485,485,0
|
|
20240625,161000,493202534,485,485,485,485,0
|
|
20240625,160900,493202534,485,485,485,485,0
|
|
20240625,160800,493202534,485,485,485,485,0
|
|
20240625,160700,493202534,485,485,485,485,0
|
|
20240625,160600,493202534,485,485,485,485,0
|
|
20240625,160500,493202534,485,485,485,485,0
|
|
20240625,160400,493202534,485,485,485,485,0
|
|
20240625,160300,493202534,485,485,485,485,0
|
|
20240625,160200,493202534,485,485,485,485,0
|
|
20240625,160100,493202534,485,485,485,485,0
|
|
20240625,160000,493202534,485,485,485,485,0
|
|
20240625,155900,493202534,485,485,485,485,0
|
|
20240625,155800,493202534,485,485,485,485,0
|
|
20240625,155700,493202534,485,485,485,485,0
|
|
20240625,155600,493202534,485,485,485,485,0
|
|
20240625,155500,493202534,485,485,485,485,0
|
|
20240625,155400,493202534,485,485,485,485,0
|
|
20240625,155300,493202534,485,485,485,485,24819
|
|
20240625,155200,493202534,485,485,485,485,0
|
|
20240625,155100,493202534,485,485,485,485,0
|
|
20240625,155000,493202534,485,485,485,485,0
|
|
20240625,154900,493202534,485,485,485,485,0
|
|
20240625,154800,493202534,485,485,485,485,0
|
|
20240625,154700,493202534,485,485,485,485,0
|
|
20240625,154600,493202534,485,485,485,485,0
|
|
20240625,154500,493202534,485,485,485,485,0
|
|
20240625,154400,493202534,485,485,485,485,0
|
|
20240625,154300,493202534,485,485,485,485,0
|
|
20240625,154200,493202534,485,485,485,485,0
|
|
20240625,154100,493202534,485,485,485,485,0
|
|
20240625,154000,493202534,485,485,485,485,0
|
|
20240625,153900,493202534,485,485,485,485,0
|
|
20240625,153800,493202534,485,485,485,485,0
|
|
20240625,153700,493202534,485,485,485,485,0
|
|
20240625,153600,493202534,485,485,485,485,0
|
|
20240625,153500,493202534,485,485,485,485,0
|
|
20240625,153400,493202534,485,485,485,485,0
|
|
20240625,153300,493202534,485,485,485,485,0
|
|
20240625,153200,493202534,485,485,485,485,0
|
|
20240625,153100,493202534,485,485,485,485,0
|
|
20240625,153000,493202534,485,485,485,485,24819
|
|
20240625,152900,481165319,484,484,484,484,0
|
|
20240625,152800,481165319,484,484,484,484,0
|
|
20240625,152700,481165319,484,484,484,484,0
|
|
20240625,152600,481165319,484,484,484,484,0
|
|
20240625,152500,481165319,484,484,484,484,0
|
|
20240625,152400,481165319,484,484,484,484,0
|
|
20240625,152300,481165319,484,484,484,484,0
|
|
20240625,152200,481165319,484,484,484,484,0
|
|
20240625,152100,481165319,484,484,484,484,0
|
|
20240625,152000,481165319,484,484,484,484,0
|
|
20240625,151900,481165319,484,484,484,484,93
|
|
20240625,151800,481120307,484,486,486,484,4074
|
|
20240625,151700,479145791,486,486,486,486,2489
|
|
20240625,151600,477936137,487,486,487,486,2782
|
|
20240625,151500,476583984,486,486,486,486,1889
|
|
20240625,151400,475665930,486,486,486,486,0
|
|
20240625,151300,475665930,486,486,486,486,1001
|
|
20240625,151200,475179444,486,486,486,486,2
|
|
20240625,151100,475178472,485,485,485,485,620
|
|
20240625,151000,474877772,485,485,485,485,36
|
|
20240625,150900,474860312,485,485,485,485,23
|
|
20240625,150800,474849157,485,485,485,485,3
|
|
20240625,150700,474847702,485,486,486,485,13
|
|
20240625,150600,474841385,485,485,485,485,0
|
|
20240625,150500,474841385,485,486,486,485,1612
|
|
20240625,150400,474058008,486,486,486,486,3862
|
|
20240625,150300,472181076,487,486,487,486,4482
|
|
20240625,150200,470002713,486,487,487,486,707
|
|
20240625,150100,469659110,486,485,486,485,6315
|
|
20240625,150000,466594020,485,485,485,485,840
|
|
20240625,145900,466186620,486,486,486,486,0
|
|
20240625,145800,466186620,486,485,486,482,5173
|
|
20240625,145700,463683717,485,484,485,483,1018
|
|
20240625,145600,463191530,485,484,485,484,898
|
|
20240625,145500,462756098,484,484,484,484,1840
|
|
20240625,145400,461865538,484,484,484,484,95
|
|
20240625,145300,461819558,483,483,483,483,0
|
|
20240625,145200,461819558,483,483,483,483,2000
|
|
20240625,145100,460853558,484,484,484,484,1108
|
|
20240625,145000,460317286,484,484,484,484,0
|
|
20240625,144900,460317286,484,484,484,484,7715
|
|
20240625,144800,456583226,483,483,483,483,0
|
|
20240625,144700,456583226,483,483,483,483,0
|
|
20240625,144600,456583226,483,483,483,483,0
|
|
20240625,144500,456583226,483,483,483,483,1
|
|
20240625,144400,456582743,486,486,486,486,0
|
|
20240625,144300,456582743,486,486,486,486,3
|
|
20240625,144200,456581285,487,486,487,486,739
|
|
20240625,144100,456222107,487,484,487,484,4024
|
|
20240625,144000,454270277,484,484,484,484,1
|
|
20240625,143900,454269793,484,484,484,484,15
|
|
20240625,143800,454262533,484,484,484,484,1128
|
|
20240625,143700,453716581,483,484,484,483,256
|
|
20240625,143600,453592678,484,484,484,484,1494
|
|
20240625,143500,452869582,483,483,483,483,0
|
|
20240625,143400,452869582,483,483,483,483,3
|
|
20240625,143300,452868133,484,484,484,483,65
|
|
20240625,143200,452836674,483,483,483,483,0
|
|
20240625,143100,452836674,483,483,483,483,200
|
|
20240625,143000,452740074,483,483,483,483,0
|
|
20240625,142900,452740074,483,483,483,483,0
|
|
20240625,142800,452740074,483,483,483,483,3178
|
|
20240625,142700,451205100,483,483,483,483,400
|
|
20240625,142600,451011900,483,483,483,483,0
|
|
20240625,142500,451011900,483,483,483,483,0
|
|
20240625,142400,451011900,483,483,483,483,811
|
|
20240625,142300,450620187,483,483,483,483,0
|
|
20240625,142200,450620187,483,483,483,483,4
|
|
20240625,142100,450618255,483,483,483,483,5
|
|
20240625,142000,450615840,483,483,483,483,0
|
|
20240625,141900,450615840,483,483,483,483,0
|
|
20240625,141800,450615840,483,483,483,483,219
|
|
20240625,141700,450510063,482,482,482,482,0
|
|
20240625,141600,450510063,482,482,482,482,0
|
|
20240625,141500,450510063,482,483,483,482,787
|
|
20240625,141400,450130143,483,483,483,483,11
|
|
20240625,141300,450124830,482,483,483,482,678
|
|
20240625,141200,449797923,483,483,483,483,10
|
|
20240625,141100,449793093,483,483,483,483,1
|
|
20240625,141000,449792610,482,482,482,482,0
|
|
20240625,140900,449792610,482,482,482,482,0
|
|
20240625,140800,449792610,482,483,483,482,23
|
|
20240625,140700,449781521,483,483,483,483,10
|
|
20240625,140600,449776691,483,483,483,483,0
|
|
20240625,140500,449776691,483,483,483,483,1201
|
|
20240625,140400,449196608,484,484,484,484,0
|
|
20240625,140300,449196608,484,484,484,484,0
|
|
20240625,140200,449196608,484,484,484,484,0
|
|
20240625,140100,449196608,484,484,484,484,0
|
|
20240625,140000,449196608,484,484,484,484,6256
|
|
20240625,135900,446168704,484,484,484,484,483
|
|
20240625,135800,445934932,484,484,485,484,2528
|
|
20240625,135700,444709751,485,485,485,485,3099
|
|
20240625,135600,443206736,485,485,485,485,1003
|
|
20240625,135500,442720281,485,485,485,485,3898
|
|
20240625,135400,440829751,485,485,485,485,2000
|
|
20240625,135300,439859751,485,485,485,485,752
|
|
20240625,135200,439495031,485,485,485,485,4379
|
|
20240625,135100,437371216,485,485,485,485,186
|
|
20240625,135000,437281006,485,485,485,485,920
|
|
20240625,134900,436834806,484,484,484,484,3
|
|
20240625,134800,436833354,484,484,484,484,4
|
|
20240625,134700,436831418,485,484,485,484,2547
|
|
20240625,134600,435598560,484,483,484,483,2060
|
|
20240625,134500,434603578,483,482,483,481,9880
|
|
20240625,134400,429840821,481,481,481,481,0
|
|
20240625,134300,429840821,481,481,481,481,0
|
|
20240625,134200,429840821,481,481,481,481,0
|
|
20240625,134100,429840821,481,482,482,481,108
|
|
20240625,134000,429788866,482,482,482,482,20
|
|
20240625,133900,429779226,482,482,482,482,0
|
|
20240625,133800,429779226,482,482,482,482,49
|
|
20240625,133700,429755608,480,481,481,480,2625
|
|
20240625,133600,428493340,481,481,481,481,1000
|
|
20240625,133500,428012340,480,480,480,480,0
|
|
20240625,133400,428012340,480,480,480,480,0
|
|
20240625,133300,428012340,480,480,480,480,521
|
|
20240625,133200,427762260,480,480,480,480,1769
|
|
20240625,133100,426913140,480,480,480,480,0
|
|
20240625,133000,426913140,480,480,480,480,8
|
|
20240625,132900,426909300,482,482,482,482,0
|
|
20240625,132800,426909300,482,482,482,482,0
|
|
20240625,132700,426909300,482,482,482,482,7
|
|
20240625,132600,426905926,482,482,482,482,40
|
|
20240625,132500,426886646,483,483,483,483,0
|
|
20240625,132400,426886646,483,483,483,483,600
|
|
20240625,132300,426596846,483,483,483,483,26
|
|
20240625,132200,426584288,483,482,483,481,2865
|
|
20240625,132100,425206022,483,483,483,483,0
|
|
20240625,132000,425206022,483,483,483,483,100
|
|
20240625,131900,425157722,483,481,483,481,311
|
|
20240625,131800,425007931,481,481,481,481,2500
|
|
20240625,131700,423805431,483,483,483,483,0
|
|
20240625,131600,423805431,483,483,483,483,500
|
|
20240625,131500,423563931,480,483,483,480,2050
|
|
20240625,131400,422578207,482,482,482,482,580
|
|
20240625,131300,422298647,482,484,484,482,585
|
|
20240625,131200,422016507,484,484,484,484,0
|
|
20240625,131100,422016507,484,484,484,484,36
|
|
20240625,131000,421999083,484,484,484,484,1001
|
|
20240625,130900,421514599,484,484,484,484,221
|
|
20240625,130800,421407635,484,484,484,484,6
|
|
20240625,130700,421404731,482,481,483,481,9215
|
|
20240625,130600,416958116,483,483,483,483,0
|
|
20240625,130500,416958116,483,483,483,483,86
|
|
20240625,130400,416916578,483,482,483,482,100
|
|
20240625,130300,416868279,480,480,480,480,0
|
|
20240625,130200,416868279,480,480,480,480,0
|
|
20240625,130100,416868279,480,480,480,480,0
|
|
20240625,130000,416868279,480,481,481,480,10000
|
|
20240625,125900,412068179,481,481,481,481,0
|
|
20240625,125800,412068179,481,481,481,481,4406
|
|
20240625,125700,409948893,481,483,483,481,10210
|
|
20240625,125600,405017863,483,483,483,483,3
|
|
20240625,125500,405016414,483,483,483,483,30
|
|
20240625,125400,405001924,483,483,483,483,0
|
|
20240625,125300,405001924,483,483,483,483,13
|
|
20240625,125200,404995645,481,481,481,481,2323
|
|
20240625,125100,403878282,482,482,482,482,219
|
|
20240625,125000,403772724,484,484,484,484,99
|
|
20240625,124900,403724808,484,484,484,484,0
|
|
20240625,124800,403724808,484,484,484,484,3
|
|
20240625,124700,403723356,484,481,484,481,533
|
|
20240625,124600,403466748,482,482,482,482,2
|
|
20240625,124500,403465784,481,481,481,481,22681
|
|
20240625,124400,392556223,481,481,482,481,223
|
|
20240625,124300,392448956,481,481,481,481,1000
|
|
20240625,124200,391967956,481,482,482,481,775
|
|
20240625,124100,391594418,482,482,482,482,190
|
|
20240625,124000,391502838,482,482,482,482,0
|
|
20240625,123900,391502838,482,482,482,482,0
|
|
20240625,123800,391502838,482,482,482,482,50
|
|
20240625,123700,391478738,482,482,482,482,27
|
|
20240625,123600,391465724,481,481,481,481,269
|
|
20240625,123500,391336335,484,484,484,484,2
|
|
20240625,123400,391335367,484,484,484,484,0
|
|
20240625,123300,391335367,484,484,484,484,23
|
|
20240625,123200,391324235,484,484,484,484,12
|
|
20240625,123100,391318427,484,484,484,483,48
|
|
20240625,123000,391295198,483,483,483,483,2751
|
|
20240625,122900,389966465,483,484,484,483,1049
|
|
20240625,122800,389459796,484,483,484,483,3031
|
|
20240625,122700,387994530,483,482,484,482,904
|
|
20240625,122600,387557894,482,481,482,481,251
|
|
20240625,122500,387436998,481,481,481,481,18
|
|
20240625,122400,387428340,481,481,481,481,1673
|
|
20240625,122300,386623627,481,481,481,481,2
|
|
20240625,122200,386622665,481,481,481,481,7
|
|
20240625,122100,386619298,481,481,481,481,84
|
|
20240625,122000,386578894,481,481,481,480,56
|
|
20240625,121900,386551959,480,480,481,480,172
|
|
20240625,121800,386469398,478,480,480,478,205
|
|
20240625,121700,386371398,480,480,480,480,26
|
|
20240625,121600,386358918,480,480,480,480,10
|
|
20240625,121500,386354118,480,480,480,480,776
|
|
20240625,121400,385981638,480,480,480,480,42
|
|
20240625,121300,385961478,480,480,480,480,103
|
|
20240625,121200,385912038,477,478,478,477,3346
|
|
20240625,121100,384313903,478,478,478,478,1574
|
|
20240625,121000,383561531,480,480,480,480,0
|
|
20240625,120900,383561531,480,480,480,478,1032
|
|
20240625,120800,383068171,480,480,480,480,235
|
|
20240625,120700,382955371,480,480,480,480,28
|
|
20240625,120600,382941931,480,480,480,480,0
|
|
20240625,120500,382941931,480,480,480,480,2
|
|
20240625,120400,382940971,480,480,480,478,397
|
|
20240625,120300,382750413,480,479,480,478,1466
|
|
20240625,120200,382049533,479,479,480,479,74
|
|
20240625,120100,382014075,479,480,480,479,2437
|
|
20240625,120000,380844850,480,479,480,479,43
|
|
20240625,115900,380824252,480,480,480,480,1086
|
|
20240625,115800,380302972,480,480,480,480,3005
|
|
20240625,115700,378860572,480,480,480,480,47
|
|
20240625,115600,378838012,480,480,480,480,14
|
|
20240625,115500,378831292,480,480,480,480,36
|
|
20240625,115400,378814012,480,480,480,480,430
|
|
20240625,115300,378607612,480,480,480,480,5122
|
|
20240625,115200,376149052,480,480,480,480,27
|
|
20240625,115100,376136092,480,480,480,480,54
|
|
20240625,115000,376110172,480,479,480,479,987
|
|
20240625,114900,375637394,479,479,479,479,1030
|
|
20240625,114800,375144024,479,480,480,479,72
|
|
20240625,114700,375109502,480,480,480,480,0
|
|
20240625,114600,375109502,480,480,480,480,368
|
|
20240625,114500,374932862,480,480,480,480,18
|
|
20240625,114400,374924222,479,479,479,479,1267
|
|
20240625,114300,374317329,479,479,479,479,8642
|
|
20240625,114200,370177811,476,476,476,476,0
|
|
20240625,114100,370177811,476,479,479,476,1583
|
|
20240625,114000,369423561,479,479,479,479,902
|
|
20240625,113900,368991503,479,478,479,478,4342
|
|
20240625,113800,366911705,477,477,477,477,1500
|
|
20240625,113700,366196205,477,477,477,477,44
|
|
20240625,113600,366175217,477,477,477,477,0
|
|
20240625,113500,366175217,477,477,477,477,11965
|
|
20240625,113400,360467912,477,477,477,477,8189
|
|
20240625,113300,356561759,477,477,477,477,0
|
|
20240625,113200,356561759,477,477,477,477,0
|
|
20240625,113100,356561759,477,477,477,477,3482
|
|
20240625,113000,354900845,476,476,476,476,0
|
|
20240625,112900,354900845,476,476,476,476,2000
|
|
20240625,112800,353948845,476,479,479,476,4323
|
|
20240625,112700,351888982,479,479,479,479,0
|
|
20240625,112600,351888982,479,479,479,479,299
|
|
20240625,112500,351745761,478,478,479,478,1207
|
|
20240625,112400,351168615,478,478,479,478,8265
|
|
20240625,112300,347217745,477,476,477,476,12105
|
|
20240625,112200,341454765,476,475,476,475,942
|
|
20240625,112100,341007215,476,475,476,475,25
|
|
20240625,112000,340995325,476,476,476,474,16287
|
|
20240625,111900,333242721,478,478,478,478,0
|
|
20240625,111800,333242721,478,479,479,473,4350
|
|
20240625,111700,331182327,473,474,475,473,2344
|
|
20240625,111600,330072335,478,479,479,478,158
|
|
20240625,111500,329996785,479,479,479,479,215
|
|
20240625,111400,329893800,478,477,478,473,1685
|
|
20240625,111300,329090209,477,476,479,472,76029
|
|
20240625,111200,293144840,480,484,484,474,31980
|
|
20240625,111100,277910449,484,484,484,482,6
|
|
20240625,111000,277907547,483,480,483,480,2505
|
|
20240625,110900,276704082,480,483,483,480,3002
|
|
20240625,110800,275263116,480,480,480,480,1501
|
|
20240625,110700,274542636,480,481,481,480,1218
|
|
20240625,110600,273957976,481,482,484,481,438
|
|
20240625,110500,273746770,484,480,484,480,3520
|
|
20240625,110400,272055950,481,482,484,481,3160
|
|
20240625,110300,270532223,484,484,484,481,1878
|
|
20240625,110200,269625213,484,484,484,484,338
|
|
20240625,110100,269461621,484,484,484,484,453
|
|
20240625,110000,269242369,484,484,484,484,210
|
|
20240625,105900,269140729,484,484,484,484,208
|
|
20240625,105800,269040057,484,484,484,484,214
|
|
20240625,105700,268936481,484,483,484,483,1533
|
|
20240625,105600,268196031,483,482,483,482,6
|
|
20240625,105500,268193135,483,483,483,483,4
|
|
20240625,105400,268191203,483,482,483,482,3109
|
|
20240625,105300,266692661,482,479,482,476,13260
|
|
20240625,105200,260354209,479,478,479,478,3314
|
|
20240625,105100,258770105,478,478,478,477,1131
|
|
20240625,105000,258229987,478,478,478,478,8389
|
|
20240625,104900,254220045,479,479,479,479,2931
|
|
20240625,104800,252816096,480,480,480,480,1
|
|
20240625,104700,252815616,479,482,482,479,6029
|
|
20240625,104600,249921803,482,482,482,482,214
|
|
20240625,104500,249818655,482,481,482,481,1685
|
|
20240625,104400,249008121,482,482,482,482,550
|
|
20240625,104300,248743021,482,481,482,481,107
|
|
20240625,104200,248691451,482,483,483,481,11
|
|
20240625,104100,248686141,483,481,483,481,13
|
|
20240625,104000,248679870,483,483,483,480,468
|
|
20240625,103900,248455206,480,483,483,480,34
|
|
20240625,103800,248438822,483,480,483,480,129
|
|
20240625,103700,248376887,480,480,480,480,1569
|
|
20240625,103600,247623767,480,480,480,480,12951
|
|
20240625,103500,241407287,480,480,480,480,4
|
|
20240625,103400,241405367,480,480,480,480,2
|
|
20240625,103300,241404407,482,480,482,480,1230
|
|
20240625,103200,240812019,480,481,481,480,4889
|
|
20240625,103100,238463388,481,480,481,480,1202
|
|
20240625,103000,237886248,480,479,480,479,11858
|
|
20240625,102900,232194411,480,479,480,478,7047
|
|
20240625,102800,228818375,478,477,478,477,3510
|
|
20240625,102700,227141603,479,479,480,477,5743
|
|
20240625,102600,224397440,480,480,480,480,2921
|
|
20240625,102500,222995360,479,479,479,479,2
|
|
20240625,102400,222994402,480,480,480,480,13536
|
|
20240625,102300,216497122,480,482,482,480,4763
|
|
20240625,102200,214206530,481,481,481,481,2
|
|
20240625,102100,214205568,482,482,482,482,6742
|
|
20240625,102000,210955924,482,483,483,482,7528
|
|
20240625,101900,207320878,483,483,483,483,3001
|
|
20240625,101800,205871395,483,483,483,483,1
|
|
20240625,101700,205870912,483,485,486,483,2051
|
|
20240625,101600,204879143,485,485,486,485,363
|
|
20240625,101500,204703087,486,486,486,485,70
|
|
20240625,101400,204669119,486,485,486,483,4365
|
|
20240625,101300,202552084,485,486,486,483,12
|
|
20240625,101200,202546259,483,483,483,483,1048
|
|
20240625,101100,202040075,483,483,483,483,2
|
|
20240625,101000,202039109,483,483,483,483,5199
|
|
20240625,100900,199527992,482,482,482,482,0
|
|
20240625,100800,199527992,482,483,483,482,2
|
|
20240625,100700,199527027,482,485,488,482,561
|
|
20240625,100600,199254975,489,489,489,489,9
|
|
20240625,100500,199250574,489,489,489,489,17
|
|
20240625,100400,199242261,480,486,486,480,49919
|
|
20240625,100300,175108786,486,486,486,486,1343
|
|
20240625,100200,174456088,486,486,490,486,752
|
|
20240625,100100,174090612,486,486,486,486,932
|
|
20240625,100000,173637660,486,487,487,486,8165
|
|
20240625,095900,169667892,487,488,488,487,3100
|
|
20240625,095800,168158177,487,490,490,486,1541
|
|
20240625,095700,167409222,486,487,487,486,4993
|
|
20240625,095600,164981383,487,488,488,487,25547
|
|
20240625,095500,152533806,488,488,488,488,2
|
|
20240625,095400,152532830,490,490,490,490,1
|
|
20240625,095300,152532340,488,488,488,487,201
|
|
20240625,095200,152434258,490,487,490,487,26595
|
|
20240625,095100,139482490,487,487,487,487,1784
|
|
20240625,095000,138613682,487,487,487,487,1346
|
|
20240625,094900,137958180,491,490,491,490,1594
|
|
20240625,094800,137175538,490,490,490,490,1
|
|
20240625,094700,137175048,488,491,491,488,24438
|
|
20240625,094600,125227134,491,491,491,491,2563
|
|
20240625,094500,123968701,488,488,488,488,2000
|
|
20240625,094400,122992701,488,489,491,488,491
|
|
20240625,094300,122752656,488,486,488,486,803
|
|
20240625,094200,122360798,486,488,488,486,2549
|
|
20240625,094100,121121882,488,490,490,486,30
|
|
20240625,094000,121107207,490,490,490,486,580
|
|
20240625,093900,120825027,490,490,490,490,664
|
|
20240625,093800,120499667,486,486,486,486,994
|
|
20240625,093700,120016583,486,486,487,486,795
|
|
20240625,093600,119630203,486,487,487,486,801
|
|
20240625,093500,119240916,486,491,491,486,315
|
|
20240625,093400,119087414,491,488,491,488,2874
|
|
20240625,093300,117678722,488,485,488,485,3199
|
|
20240625,093200,116117875,485,488,488,485,13426
|
|
20240625,093100,109605417,488,488,489,488,52
|
|
20240625,093000,109580040,486,492,492,486,16466
|
|
20240625,092900,101509410,492,491,493,491,1592
|
|
20240625,092800,100726800,493,494,494,493,14
|
|
20240625,092700,100719893,494,494,494,494,39
|
|
20240625,092600,100700627,494,493,495,492,6605
|
|
20240625,092500,97447285,493,493,493,492,918
|
|
20240625,092400,96994811,493,493,493,492,73
|
|
20240625,092300,96958852,492,490,493,490,8695
|
|
20240625,092200,92685741,490,489,490,487,9231
|
|
20240625,092100,88171204,489,487,489,484,4178
|
|
20240625,092000,86131129,486,488,489,481,17932
|
|
20240625,091900,77408110,487,487,490,486,15794
|
|
20240625,091800,69715015,471,471,471,471,0
|
|
20240625,091700,69715015,471,500,500,471,59863
|
|
20240625,091600,40525051,498,498,501,498,120
|
|
20240625,091500,40465282,501,501,501,495,1022
|
|
20240625,091400,39953346,495,494,501,494,819
|
|
20240625,091300,39548521,500,496,500,490,22056
|
|
20240625,091200,28654803,495,495,503,495,107
|
|
20240625,091100,28601121,495,496,501,495,516
|
|
20240625,091000,28345548,495,496,497,495,4568
|
|
20240625,090900,26079550,496,501,501,496,9614
|
|
20240625,090800,21285167,501,503,504,501,2236
|
|
20240625,090700,20164269,505,505,505,501,4922
|
|
20240625,090600,17694827,505,505,506,505,209
|
|
20240625,090500,17589186,505,506,506,502,6210
|
|
20240625,090400,14459618,506,509,509,506,7784
|
|
20240625,090300,10509916,510,503,510,502,7767
|
|
20240625,090200,6599516,503,509,509,503,1905
|
|
20240625,090100,5636550,507,500,515,500,9681
|
|
20240625,090000,710705,500,505,505,500,1415
|