628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,192500,183084446,503,503,503,503,500
|
|
20240613,192400,183084446,503,503,503,503,0
|
|
20240613,192300,183084446,503,503,503,503,0
|
|
20240613,192200,183084446,503,503,503,503,0
|
|
20240613,192100,183084446,503,503,503,503,0
|
|
20240613,192000,183084446,503,503,503,503,0
|
|
20240613,191900,183084446,503,503,503,503,0
|
|
20240613,191800,183084446,503,503,503,503,0
|
|
20240613,191700,183084446,503,503,503,503,0
|
|
20240613,191600,183084446,503,503,503,503,0
|
|
20240613,191500,183084446,503,503,503,503,0
|
|
20240613,191400,183084446,503,503,503,503,0
|
|
20240613,191300,183084446,503,503,503,503,0
|
|
20240613,191200,183084446,503,503,503,503,0
|
|
20240613,191100,183084446,503,503,503,503,0
|
|
20240613,191000,183084446,503,503,503,503,0
|
|
20240613,190900,183084446,503,503,503,503,0
|
|
20240613,190800,183084446,503,503,503,503,0
|
|
20240613,190700,183084446,503,503,503,503,0
|
|
20240613,190600,183084446,503,503,503,503,0
|
|
20240613,190500,183084446,503,503,503,503,0
|
|
20240613,190400,183084446,503,503,503,503,0
|
|
20240613,190300,183084446,503,503,503,503,0
|
|
20240613,190200,183084446,503,503,503,503,0
|
|
20240613,190100,183084446,503,503,503,503,0
|
|
20240613,190000,183084446,503,503,503,503,0
|
|
20240613,185900,183084446,503,503,503,503,0
|
|
20240613,185800,183084446,503,503,503,503,0
|
|
20240613,185700,183084446,503,503,503,503,0
|
|
20240613,185600,183084446,503,503,503,503,0
|
|
20240613,185500,183084446,503,503,503,503,500
|
|
20240613,185400,183084446,503,503,503,503,0
|
|
20240613,185300,183084446,503,503,503,503,0
|
|
20240613,185200,183084446,503,503,503,503,0
|
|
20240613,185100,183084446,503,503,503,503,0
|
|
20240613,185000,183084446,503,503,503,503,0
|
|
20240613,184900,183084446,503,503,503,503,0
|
|
20240613,184800,183084446,503,503,503,503,0
|
|
20240613,184700,183084446,503,503,503,503,0
|
|
20240613,184600,183084446,503,503,503,503,0
|
|
20240613,184500,183084446,503,503,503,503,0
|
|
20240613,184400,183084446,503,503,503,503,0
|
|
20240613,184300,183084446,503,503,503,503,0
|
|
20240613,184200,183084446,503,503,503,503,0
|
|
20240613,184100,183084446,503,503,503,503,0
|
|
20240613,184000,183084446,503,503,503,503,0
|
|
20240613,183900,183084446,503,503,503,503,0
|
|
20240613,183800,183084446,503,503,503,503,0
|
|
20240613,183700,183084446,503,503,503,503,0
|
|
20240613,183600,183084446,503,503,503,503,0
|
|
20240613,183500,183084446,503,503,503,503,0
|
|
20240613,183400,183084446,503,503,503,503,0
|
|
20240613,183300,183084446,503,503,503,503,0
|
|
20240613,183200,183084446,503,503,503,503,0
|
|
20240613,183100,183084446,503,503,503,503,0
|
|
20240613,183000,183084446,503,503,503,503,0
|
|
20240613,182900,183084446,503,503,503,503,0
|
|
20240613,182800,183084446,503,503,503,503,0
|
|
20240613,182700,183084446,503,503,503,503,0
|
|
20240613,182600,183084446,503,503,503,503,0
|
|
20240613,182500,183084446,503,503,503,503,500
|
|
20240613,182400,183084446,503,503,503,503,0
|
|
20240613,182300,183084446,503,503,503,503,0
|
|
20240613,182200,183084446,503,503,503,503,0
|
|
20240613,182100,183084446,503,503,503,503,0
|
|
20240613,182000,183084446,503,503,503,503,0
|
|
20240613,181900,183084446,503,503,503,503,0
|
|
20240613,181800,183084446,503,503,503,503,0
|
|
20240613,181700,183084446,503,503,503,503,0
|
|
20240613,181600,183084446,503,503,503,503,0
|
|
20240613,181500,183084446,503,503,503,503,0
|
|
20240613,181400,183084446,503,503,503,503,0
|
|
20240613,181300,183084446,503,503,503,503,0
|
|
20240613,181200,183084446,503,503,503,503,0
|
|
20240613,181100,183084446,503,503,503,503,0
|
|
20240613,181000,183084446,503,503,503,503,0
|
|
20240613,180900,183084446,503,503,503,503,0
|
|
20240613,180800,183084446,503,503,503,503,0
|
|
20240613,180700,183084446,503,503,503,503,0
|
|
20240613,180600,183084446,503,503,503,503,0
|
|
20240613,180500,183084446,503,503,503,503,0
|
|
20240613,180400,183084446,503,503,503,503,0
|
|
20240613,180300,183084446,503,503,503,503,0
|
|
20240613,180200,183084446,503,503,503,503,0
|
|
20240613,180100,183084446,503,503,503,503,0
|
|
20240613,180000,183084446,503,503,503,503,0
|
|
20240613,175900,183084446,503,503,503,503,0
|
|
20240613,175800,183084446,503,503,503,503,0
|
|
20240613,175700,183084446,503,503,503,503,0
|
|
20240613,175600,183084446,503,503,503,503,0
|
|
20240613,175500,183084446,503,503,503,503,500
|
|
20240613,175400,183084446,503,503,503,503,0
|
|
20240613,175300,183084446,503,503,503,503,0
|
|
20240613,175200,183084446,503,503,503,503,0
|
|
20240613,175100,183084446,503,503,503,503,0
|
|
20240613,175000,183084446,503,503,503,503,0
|
|
20240613,174900,183084446,503,503,503,503,0
|
|
20240613,174800,183084446,503,503,503,503,0
|
|
20240613,174700,183084446,503,503,503,503,0
|
|
20240613,174600,183084446,503,503,503,503,0
|
|
20240613,174500,183084446,503,503,503,503,0
|
|
20240613,174400,183084446,503,503,503,503,0
|
|
20240613,174300,183084446,503,503,503,503,0
|
|
20240613,174200,183084446,503,503,503,503,0
|
|
20240613,174100,183084446,503,503,503,503,0
|
|
20240613,174000,183084446,503,503,503,503,0
|
|
20240613,173900,183084446,503,503,503,503,0
|
|
20240613,173800,183084446,503,503,503,503,0
|
|
20240613,173700,183084446,503,503,503,503,0
|
|
20240613,173600,183084446,503,503,503,503,0
|
|
20240613,173500,183084446,503,503,503,503,0
|
|
20240613,173400,183084446,503,503,503,503,0
|
|
20240613,173300,183084446,503,503,503,503,0
|
|
20240613,173200,183084446,503,503,503,503,0
|
|
20240613,173100,183084446,503,503,503,503,0
|
|
20240613,173000,183084446,503,503,503,503,0
|
|
20240613,172900,183084446,503,503,503,503,0
|
|
20240613,172800,183084446,503,503,503,503,0
|
|
20240613,172700,183084446,503,503,503,503,0
|
|
20240613,172600,183084446,503,503,503,503,0
|
|
20240613,172500,183084446,503,503,503,503,500
|
|
20240613,172400,183084446,503,503,503,503,0
|
|
20240613,172300,183084446,503,503,503,503,0
|
|
20240613,172200,183084446,503,503,503,503,0
|
|
20240613,172100,183084446,503,503,503,503,0
|
|
20240613,172000,183084446,503,503,503,503,0
|
|
20240613,171900,183084446,503,503,503,503,0
|
|
20240613,171800,183084446,503,503,503,503,0
|
|
20240613,171700,183084446,503,503,503,503,0
|
|
20240613,171600,183084446,503,503,503,503,0
|
|
20240613,171500,183084446,503,503,503,503,0
|
|
20240613,171400,183084446,503,503,503,503,0
|
|
20240613,171300,183084446,503,503,503,503,0
|
|
20240613,171200,183084446,503,503,503,503,0
|
|
20240613,171100,183084446,503,503,503,503,0
|
|
20240613,171000,183084446,503,503,503,503,0
|
|
20240613,170900,183084446,503,503,503,503,0
|
|
20240613,170800,183084446,503,503,503,503,0
|
|
20240613,170700,183084446,503,503,503,503,0
|
|
20240613,170600,183084446,503,503,503,503,0
|
|
20240613,170500,183084446,503,503,503,503,0
|
|
20240613,170400,183084446,503,503,503,503,0
|
|
20240613,170300,183084446,503,503,503,503,0
|
|
20240613,170200,183084446,503,503,503,503,0
|
|
20240613,170100,183084446,503,503,503,503,0
|
|
20240613,170000,183084446,503,503,503,503,0
|
|
20240613,165900,183084446,503,503,503,503,0
|
|
20240613,165800,183084446,503,503,503,503,0
|
|
20240613,165700,183084446,503,503,503,503,0
|
|
20240613,165600,183084446,503,503,503,503,0
|
|
20240613,165500,183084446,503,503,503,503,500
|
|
20240613,165400,183084446,503,503,503,503,0
|
|
20240613,165300,183084446,503,503,503,503,0
|
|
20240613,165200,183084446,503,503,503,503,0
|
|
20240613,165100,183084446,503,503,503,503,0
|
|
20240613,165000,183084446,503,503,503,503,0
|
|
20240613,164900,183084446,503,503,503,503,0
|
|
20240613,164800,183084446,503,503,503,503,0
|
|
20240613,164700,183084446,503,503,503,503,0
|
|
20240613,164600,183084446,503,503,503,503,0
|
|
20240613,164500,183084446,503,503,503,503,0
|
|
20240613,164400,183084446,503,503,503,503,0
|
|
20240613,164300,183084446,503,503,503,503,0
|
|
20240613,164200,183084446,503,503,503,503,0
|
|
20240613,164100,183084446,503,503,503,503,0
|
|
20240613,164000,183084446,503,503,503,503,0
|
|
20240613,163900,183084446,503,503,503,503,0
|
|
20240613,163800,183084446,503,503,503,503,0
|
|
20240613,163700,183084446,503,503,503,503,0
|
|
20240613,163600,183084446,503,503,503,503,0
|
|
20240613,163500,183084446,503,503,503,503,0
|
|
20240613,163400,183084446,503,503,503,503,0
|
|
20240613,163300,183084446,503,503,503,503,0
|
|
20240613,163200,183084446,503,503,503,503,0
|
|
20240613,163100,183084446,503,503,503,503,0
|
|
20240613,163000,183084446,503,503,503,503,0
|
|
20240613,162900,183084446,503,503,503,503,0
|
|
20240613,162800,183084446,503,503,503,503,0
|
|
20240613,162700,183084446,503,503,503,503,0
|
|
20240613,162600,183084446,503,503,503,503,0
|
|
20240613,162500,183084446,503,503,503,503,500
|
|
20240613,162400,183084446,503,503,503,503,0
|
|
20240613,162300,183084446,503,503,503,503,0
|
|
20240613,162200,183084446,503,503,503,503,0
|
|
20240613,162100,183084446,503,503,503,503,0
|
|
20240613,162000,183084446,503,503,503,503,0
|
|
20240613,161900,183084446,503,503,503,503,0
|
|
20240613,161800,183084446,503,503,503,503,0
|
|
20240613,161700,183084446,503,503,503,503,0
|
|
20240613,161600,183084446,503,503,503,503,0
|
|
20240613,161500,183084446,503,503,503,503,0
|
|
20240613,161400,183084446,503,503,503,503,0
|
|
20240613,161300,183084446,503,503,503,503,0
|
|
20240613,161200,183084446,503,503,503,503,0
|
|
20240613,161100,183084446,503,503,503,503,0
|
|
20240613,161000,183084446,503,503,503,503,0
|
|
20240613,160900,183084446,503,503,503,503,0
|
|
20240613,160800,183084446,503,503,503,503,0
|
|
20240613,160700,183084446,503,503,503,503,0
|
|
20240613,160600,183084446,503,503,503,503,0
|
|
20240613,160500,183084446,503,503,503,503,0
|
|
20240613,160400,183084446,503,503,503,503,0
|
|
20240613,160300,183084446,503,503,503,503,0
|
|
20240613,160200,183084446,503,503,503,503,0
|
|
20240613,160100,183084446,503,503,503,503,0
|
|
20240613,160000,183084446,503,503,503,503,0
|
|
20240613,155900,183084446,503,503,503,503,0
|
|
20240613,155800,183084446,503,503,503,503,0
|
|
20240613,155700,183084446,503,503,503,503,0
|
|
20240613,155600,183084446,503,503,503,503,0
|
|
20240613,155500,183084446,503,503,503,503,500
|
|
20240613,155400,183084446,503,503,503,503,0
|
|
20240613,155300,183084446,503,503,503,503,0
|
|
20240613,155200,183084446,503,503,503,503,0
|
|
20240613,155100,183084446,503,503,503,503,0
|
|
20240613,155000,183084446,503,503,503,503,0
|
|
20240613,154900,183084446,503,503,503,503,0
|
|
20240613,154800,183084446,503,503,503,503,0
|
|
20240613,154700,183084446,503,503,503,503,0
|
|
20240613,154600,183084446,503,503,503,503,0
|
|
20240613,154500,183084446,503,503,503,503,0
|
|
20240613,154400,183084446,503,503,503,503,0
|
|
20240613,154300,183084446,503,503,503,503,0
|
|
20240613,154200,183084446,503,503,503,503,0
|
|
20240613,154100,183084446,503,503,503,503,0
|
|
20240613,154000,183084446,503,503,503,503,0
|
|
20240613,153900,183084446,503,503,503,503,0
|
|
20240613,153800,183084446,503,503,503,503,0
|
|
20240613,153700,183084446,503,503,503,503,0
|
|
20240613,153600,183084446,503,503,503,503,0
|
|
20240613,153500,183084446,503,503,503,503,0
|
|
20240613,153400,183084446,503,503,503,503,0
|
|
20240613,153300,183084446,503,503,503,503,0
|
|
20240613,153200,183084446,503,503,503,503,0
|
|
20240613,153100,183084446,503,503,503,503,0
|
|
20240613,153000,183084446,503,503,503,503,500
|
|
20240613,152900,182832946,503,503,503,503,0
|
|
20240613,152800,182832946,503,503,503,503,0
|
|
20240613,152700,182832946,503,503,503,503,0
|
|
20240613,152600,182832946,503,503,503,503,0
|
|
20240613,152500,182832946,503,503,503,503,0
|
|
20240613,152400,182832946,503,503,503,503,0
|
|
20240613,152300,182832946,503,503,503,503,0
|
|
20240613,152200,182832946,503,503,503,503,0
|
|
20240613,152100,182832946,503,503,503,503,0
|
|
20240613,152000,182832946,503,503,503,503,0
|
|
20240613,151900,182832946,503,503,503,503,100
|
|
20240613,151800,182782646,503,503,503,503,0
|
|
20240613,151700,182782646,503,501,503,501,1317
|
|
20240613,151600,182121372,501,501,501,501,0
|
|
20240613,151500,182121372,501,501,501,501,0
|
|
20240613,151400,182121372,501,500,501,500,494
|
|
20240613,151300,181873980,501,501,501,501,1
|
|
20240613,151200,181873479,497,496,497,492,7001
|
|
20240613,151100,178423654,506,506,506,506,0
|
|
20240613,151000,178423654,506,499,506,498,2001
|
|
20240613,150900,177426958,506,498,506,498,2002
|
|
20240613,150800,176413962,507,504,507,504,12844
|
|
20240613,150700,169927730,504,504,504,504,72
|
|
20240613,150600,169891442,505,500,505,500,10000
|
|
20240613,150500,164868430,493,497,497,493,5000
|
|
20240613,150400,162398828,500,500,500,500,0
|
|
20240613,150300,162398828,500,500,500,500,0
|
|
20240613,150200,162398828,500,500,500,500,0
|
|
20240613,150100,162398828,500,500,500,500,0
|
|
20240613,150000,162398828,500,500,500,500,0
|
|
20240613,145900,162398828,500,500,500,500,0
|
|
20240613,145800,162398828,500,500,500,500,0
|
|
20240613,145700,162398828,500,500,500,500,0
|
|
20240613,145600,162398828,500,500,500,500,0
|
|
20240613,145500,162398828,500,500,500,500,0
|
|
20240613,145400,162398828,500,500,500,500,0
|
|
20240613,145300,162398828,500,500,500,500,0
|
|
20240613,145200,162398828,500,500,500,500,0
|
|
20240613,145100,162398828,500,500,500,500,0
|
|
20240613,145000,162398828,500,500,500,500,0
|
|
20240613,144900,162398828,500,500,500,500,0
|
|
20240613,144800,162398828,500,499,500,499,37
|
|
20240613,144700,162380364,496,496,496,496,0
|
|
20240613,144600,162380364,496,496,496,496,36
|
|
20240613,144500,162362508,501,499,501,499,4980
|
|
20240613,144400,159869820,499,499,499,499,0
|
|
20240613,144300,159869820,499,499,499,499,0
|
|
20240613,144200,159869820,499,499,499,499,0
|
|
20240613,144100,159869820,499,499,499,499,0
|
|
20240613,144000,159869820,499,499,499,499,0
|
|
20240613,143900,159869820,499,499,499,499,0
|
|
20240613,143800,159869820,499,499,499,499,0
|
|
20240613,143700,159869820,499,499,499,499,0
|
|
20240613,143600,159869820,499,499,499,499,0
|
|
20240613,143500,159869820,499,499,499,499,0
|
|
20240613,143400,159869820,499,499,499,499,0
|
|
20240613,143300,159869820,499,495,499,495,3001
|
|
20240613,143200,158384321,499,499,499,499,0
|
|
20240613,143100,158384321,499,499,499,499,127
|
|
20240613,143000,158320948,499,499,499,499,1
|
|
20240613,142900,158320449,497,497,497,497,0
|
|
20240613,142800,158320449,497,497,497,497,50
|
|
20240613,142700,158295599,500,500,500,500,0
|
|
20240613,142600,158295599,500,500,500,500,0
|
|
20240613,142500,158295599,500,500,500,500,0
|
|
20240613,142400,158295599,500,500,500,500,0
|
|
20240613,142300,158295599,500,500,500,500,100
|
|
20240613,142200,158245599,501,501,501,501,0
|
|
20240613,142100,158245599,501,501,501,501,0
|
|
20240613,142000,158245599,501,501,501,501,0
|
|
20240613,141900,158245599,501,501,501,501,0
|
|
20240613,141800,158245599,501,501,501,501,0
|
|
20240613,141700,158245599,501,501,501,501,0
|
|
20240613,141600,158245599,501,501,501,501,0
|
|
20240613,141500,158245599,501,501,501,501,1
|
|
20240613,141400,158245098,500,500,500,500,0
|
|
20240613,141300,158245098,500,500,500,500,0
|
|
20240613,141200,158245098,500,500,500,500,0
|
|
20240613,141100,158245098,500,500,500,500,0
|
|
20240613,141000,158245098,500,500,500,500,578
|
|
20240613,140900,157956098,500,498,500,498,7
|
|
20240613,140800,157952610,498,498,498,498,0
|
|
20240613,140700,157952610,498,498,498,498,0
|
|
20240613,140600,157952610,498,498,498,498,1
|
|
20240613,140500,157952112,497,497,497,497,0
|
|
20240613,140400,157952112,497,496,497,496,2120
|
|
20240613,140300,156899161,496,496,496,496,0
|
|
20240613,140200,156899161,496,495,496,495,24
|
|
20240613,140100,156887280,495,492,495,492,4
|
|
20240613,140000,156885306,496,496,496,496,0
|
|
20240613,135900,156885306,496,496,496,496,0
|
|
20240613,135800,156885306,496,496,496,496,0
|
|
20240613,135700,156885306,496,496,496,496,0
|
|
20240613,135600,156885306,496,496,496,496,0
|
|
20240613,135500,156885306,496,496,496,496,0
|
|
20240613,135400,156885306,496,496,496,496,0
|
|
20240613,135300,156885306,496,496,496,496,10
|
|
20240613,135200,156880346,496,496,496,496,0
|
|
20240613,135100,156880346,496,496,496,496,0
|
|
20240613,135000,156880346,496,496,496,496,0
|
|
20240613,134900,156880346,496,496,496,496,0
|
|
20240613,134800,156880346,496,496,496,496,290
|
|
20240613,134700,156736506,496,495,496,495,863
|
|
20240613,134600,156308748,496,496,496,496,0
|
|
20240613,134500,156308748,496,496,496,496,0
|
|
20240613,134400,156308748,496,496,496,496,0
|
|
20240613,134300,156308748,496,496,496,496,0
|
|
20240613,134200,156308748,496,496,496,496,0
|
|
20240613,134100,156308748,496,496,496,496,0
|
|
20240613,134000,156308748,496,492,496,491,3455
|
|
20240613,133900,154612138,498,498,498,498,0
|
|
20240613,133800,154612138,498,498,498,498,0
|
|
20240613,133700,154612138,498,493,498,491,4390
|
|
20240613,133600,152454523,493,497,497,493,4000
|
|
20240613,133500,150476502,502,502,502,502,0
|
|
20240613,133400,150476502,502,501,502,501,3
|
|
20240613,133300,150474998,496,496,496,496,0
|
|
20240613,133200,150474998,496,497,497,496,100
|
|
20240613,133100,150425396,503,503,503,503,0
|
|
20240613,133000,150425396,503,503,503,503,0
|
|
20240613,132900,150425396,503,503,503,503,0
|
|
20240613,132800,150425396,503,503,503,503,0
|
|
20240613,132700,150425396,503,501,503,501,11100
|
|
20240613,132600,144843449,499,495,499,495,8124
|
|
20240613,132500,140795059,496,496,496,496,0
|
|
20240613,132400,140795059,496,496,496,496,0
|
|
20240613,132300,140795059,496,496,496,496,0
|
|
20240613,132200,140795059,496,496,496,496,0
|
|
20240613,132100,140795059,496,496,496,496,0
|
|
20240613,132000,140795059,496,496,496,496,0
|
|
20240613,131900,140795059,496,496,496,496,0
|
|
20240613,131800,140795059,496,496,496,496,0
|
|
20240613,131700,140795059,496,496,496,496,0
|
|
20240613,131600,140795059,496,496,496,496,0
|
|
20240613,131500,140795059,496,497,497,496,241
|
|
20240613,131400,140675503,493,493,493,493,0
|
|
20240613,131300,140675503,493,493,493,493,0
|
|
20240613,131200,140675503,493,498,498,493,41000
|
|
20240613,131100,120409496,500,500,500,500,0
|
|
20240613,131000,120409496,500,498,500,498,1640
|
|
20240613,130900,119590156,497,497,497,497,0
|
|
20240613,130800,119590156,497,497,497,497,0
|
|
20240613,130700,119590156,497,497,497,497,0
|
|
20240613,130600,119590156,497,497,497,497,280
|
|
20240613,130500,119450996,498,498,498,498,0
|
|
20240613,130400,119450996,498,498,498,498,0
|
|
20240613,130300,119450996,498,498,498,498,30
|
|
20240613,130200,119436056,497,497,497,497,2000
|
|
20240613,130100,118442056,497,497,497,497,2
|
|
20240613,130000,118441062,497,497,497,497,0
|
|
20240613,125900,118441062,497,497,497,497,0
|
|
20240613,125800,118441062,497,495,497,495,3500
|
|
20240613,125700,116702906,495,495,495,495,0
|
|
20240613,125600,116702906,495,495,495,495,0
|
|
20240613,125500,116702906,495,495,495,495,0
|
|
20240613,125400,116702906,495,495,495,495,0
|
|
20240613,125300,116702906,495,497,497,495,1229
|
|
20240613,125200,116094549,495,495,495,495,999
|
|
20240613,125100,115600044,495,495,495,495,0
|
|
20240613,125000,115600044,495,495,495,495,0
|
|
20240613,124900,115600044,495,495,495,495,0
|
|
20240613,124800,115600044,495,495,495,495,0
|
|
20240613,124700,115600044,495,495,495,495,0
|
|
20240613,124600,115600044,495,495,495,495,0
|
|
20240613,124500,115600044,495,495,495,495,0
|
|
20240613,124400,115600044,495,495,495,495,0
|
|
20240613,124300,115600044,495,495,495,495,0
|
|
20240613,124200,115600044,495,495,495,495,0
|
|
20240613,124100,115600044,495,495,495,495,1
|
|
20240613,124000,115599549,490,490,490,490,0
|
|
20240613,123900,115599549,490,490,490,490,0
|
|
20240613,123800,115599549,490,490,490,490,0
|
|
20240613,123700,115599549,490,490,490,490,0
|
|
20240613,123600,115599549,490,490,490,490,0
|
|
20240613,123500,115599549,490,490,490,490,0
|
|
20240613,123400,115599549,490,490,490,490,2000
|
|
20240613,123300,114619549,496,495,496,495,8227
|
|
20240613,123200,110539556,495,495,495,495,1
|
|
20240613,123100,110539061,495,495,495,495,0
|
|
20240613,123000,110539061,495,495,495,495,0
|
|
20240613,122900,110539061,495,495,495,495,0
|
|
20240613,122800,110539061,495,495,495,495,0
|
|
20240613,122700,110539061,495,495,495,495,0
|
|
20240613,122600,110539061,495,495,495,495,0
|
|
20240613,122500,110539061,495,495,495,495,0
|
|
20240613,122400,110539061,495,495,495,495,0
|
|
20240613,122300,110539061,495,495,495,495,0
|
|
20240613,122200,110539061,495,493,495,493,7761
|
|
20240613,122100,106698366,495,493,495,493,5000
|
|
20240613,122000,104224500,493,493,493,493,0
|
|
20240613,121900,104224500,493,493,493,493,0
|
|
20240613,121800,104224500,493,493,493,493,4
|
|
20240613,121700,104222528,493,493,493,493,0
|
|
20240613,121600,104222528,493,493,493,493,0
|
|
20240613,121500,104222528,493,493,493,493,1
|
|
20240613,121400,104222035,487,490,493,487,4266
|
|
20240613,121300,102141046,490,490,490,490,499
|
|
20240613,121200,101896536,494,494,494,494,0
|
|
20240613,121100,101896536,494,494,494,494,0
|
|
20240613,121000,101896536,494,494,494,494,0
|
|
20240613,120900,101896536,494,494,494,494,0
|
|
20240613,120800,101896536,494,494,494,494,0
|
|
20240613,120700,101896536,494,494,494,494,0
|
|
20240613,120600,101896536,494,494,494,494,0
|
|
20240613,120500,101896536,494,494,494,494,0
|
|
20240613,120400,101896536,494,494,494,494,0
|
|
20240613,120300,101896536,494,494,494,494,0
|
|
20240613,120200,101896536,494,494,494,494,390
|
|
20240613,120100,101703876,494,494,494,494,870
|
|
20240613,120000,101274096,494,494,494,494,353
|
|
20240613,115900,101099714,495,495,495,495,0
|
|
20240613,115800,101099714,495,490,495,490,2041
|
|
20240613,115700,100092045,490,490,490,490,0
|
|
20240613,115600,100092045,490,490,490,490,0
|
|
20240613,115500,100092045,490,490,490,490,0
|
|
20240613,115400,100092045,490,490,490,490,0
|
|
20240613,115300,100092045,490,490,490,490,1
|
|
20240613,115200,100091555,489,489,489,489,285
|
|
20240613,115100,99952190,490,490,490,490,0
|
|
20240613,115000,99952190,490,490,490,490,0
|
|
20240613,114900,99952190,490,494,494,490,501
|
|
20240613,114800,99706696,490,490,490,490,1100
|
|
20240613,114700,99167696,490,490,490,490,0
|
|
20240613,114600,99167696,490,495,496,490,3013
|
|
20240613,114500,97684506,496,496,496,496,0
|
|
20240613,114400,97684506,496,496,496,496,0
|
|
20240613,114300,97684506,496,496,496,496,0
|
|
20240613,114200,97684506,496,496,496,496,0
|
|
20240613,114100,97684506,496,496,496,496,0
|
|
20240613,114000,97684506,496,496,496,496,3
|
|
20240613,113900,97683018,492,492,492,492,0
|
|
20240613,113800,97683018,492,496,496,492,227
|
|
20240613,113700,97571330,495,495,495,495,0
|
|
20240613,113600,97571330,495,495,495,495,0
|
|
20240613,113500,97571330,495,495,495,495,0
|
|
20240613,113400,97571330,495,495,495,495,0
|
|
20240613,113300,97571330,495,495,495,495,0
|
|
20240613,113200,97571330,495,495,495,495,0
|
|
20240613,113100,97571330,495,495,495,495,0
|
|
20240613,113000,97571330,495,495,495,495,0
|
|
20240613,112900,97571330,495,495,495,495,511
|
|
20240613,112800,97318385,496,496,496,496,0
|
|
20240613,112700,97318385,496,496,496,496,0
|
|
20240613,112600,97318385,496,496,496,496,0
|
|
20240613,112500,97318385,496,496,496,496,0
|
|
20240613,112400,97318385,496,496,496,496,0
|
|
20240613,112300,97318385,496,496,496,496,0
|
|
20240613,112200,97318385,496,496,496,496,0
|
|
20240613,112100,97318385,496,496,496,496,0
|
|
20240613,112000,97318385,496,496,496,496,0
|
|
20240613,111900,97318385,496,496,496,496,0
|
|
20240613,111800,97318385,496,496,496,496,0
|
|
20240613,111700,97318385,496,496,496,496,0
|
|
20240613,111600,97318385,496,496,496,496,0
|
|
20240613,111500,97318385,496,496,496,496,0
|
|
20240613,111400,97318385,496,496,496,496,0
|
|
20240613,111300,97318385,496,496,496,496,0
|
|
20240613,111200,97318385,496,496,496,496,0
|
|
20240613,111100,97318385,496,493,496,493,205
|
|
20240613,111000,97217109,496,496,496,496,0
|
|
20240613,110900,97217109,496,496,496,496,0
|
|
20240613,110800,97217109,496,496,496,496,0
|
|
20240613,110700,97217109,496,493,496,493,410
|
|
20240613,110600,97014976,496,496,496,496,0
|
|
20240613,110500,97014976,496,496,496,496,0
|
|
20240613,110400,97014976,496,496,496,496,0
|
|
20240613,110300,97014976,496,496,496,496,0
|
|
20240613,110200,97014976,496,496,496,496,0
|
|
20240613,110100,97014976,496,496,496,496,5
|
|
20240613,110000,97012496,497,497,497,497,0
|
|
20240613,105900,97012496,497,497,497,497,0
|
|
20240613,105800,97012496,497,497,497,497,0
|
|
20240613,105700,97012496,497,497,497,497,0
|
|
20240613,105600,97012496,497,497,497,497,0
|
|
20240613,105500,97012496,497,497,497,497,0
|
|
20240613,105400,97012496,497,493,497,493,141
|
|
20240613,105300,96942979,493,497,497,493,2
|
|
20240613,105200,96941989,496,496,496,496,1
|
|
20240613,105100,96941493,497,497,497,497,0
|
|
20240613,105000,96941493,497,497,497,497,0
|
|
20240613,104900,96941493,497,497,497,497,384
|
|
20240613,104800,96750645,497,497,497,497,0
|
|
20240613,104700,96750645,497,497,497,497,0
|
|
20240613,104600,96750645,497,497,497,497,0
|
|
20240613,104500,96750645,497,497,497,497,0
|
|
20240613,104400,96750645,497,497,497,497,0
|
|
20240613,104300,96750645,497,497,497,497,0
|
|
20240613,104200,96750645,497,497,497,497,0
|
|
20240613,104100,96750645,497,497,497,497,2
|
|
20240613,104000,96749651,496,496,496,496,0
|
|
20240613,103900,96749651,496,496,496,496,6
|
|
20240613,103800,96746675,498,498,498,498,0
|
|
20240613,103700,96746675,498,498,498,498,77
|
|
20240613,103600,96708329,498,498,498,498,0
|
|
20240613,103500,96708329,498,498,498,498,1
|
|
20240613,103400,96707831,491,491,491,491,755
|
|
20240613,103300,96337126,504,504,504,504,0
|
|
20240613,103200,96337126,504,504,504,504,0
|
|
20240613,103100,96337126,504,498,504,490,10604
|
|
20240613,103000,91099032,505,505,505,505,0
|
|
20240613,102900,91099032,505,505,505,505,200
|
|
20240613,102800,90998032,505,505,505,505,1
|
|
20240613,102700,90997527,505,505,505,505,0
|
|
20240613,102600,90997527,505,505,505,505,0
|
|
20240613,102500,90997527,505,502,506,502,20003
|
|
20240613,102400,80906837,502,502,502,502,0
|
|
20240613,102300,80906837,502,502,502,502,0
|
|
20240613,102200,80906837,502,500,502,500,10002
|
|
20240613,102100,75905833,502,502,502,502,1
|
|
20240613,102000,75905331,498,504,504,498,20022
|
|
20240613,101900,65864353,503,500,503,500,10000
|
|
20240613,101800,60835436,500,498,500,498,947
|
|
20240613,101700,60362520,498,499,499,498,176
|
|
20240613,101600,60274870,499,498,500,498,1044
|
|
20240613,101500,59754872,502,502,502,502,0
|
|
20240613,101400,59754872,502,502,502,502,0
|
|
20240613,101300,59754872,502,502,502,502,0
|
|
20240613,101200,59754872,502,502,502,502,0
|
|
20240613,101100,59754872,502,502,502,502,0
|
|
20240613,101000,59754872,502,502,502,502,0
|
|
20240613,100900,59754872,502,502,502,502,1
|
|
20240613,100800,59754370,503,503,503,503,300
|
|
20240613,100700,59603470,503,500,503,500,1215
|
|
20240613,100600,58995963,500,499,500,499,4003
|
|
20240613,100500,56996462,500,500,500,500,0
|
|
20240613,100400,56996462,500,500,500,500,0
|
|
20240613,100300,56996462,500,500,500,500,0
|
|
20240613,100200,56996462,500,498,500,498,9001
|
|
20240613,100100,52513962,500,498,500,498,1001
|
|
20240613,100000,52015462,500,500,500,500,0
|
|
20240613,095900,52015462,500,499,500,499,2
|
|
20240613,095800,52014463,500,499,500,498,602
|
|
20240613,095700,51714230,500,500,500,500,0
|
|
20240613,095600,51714230,500,500,500,500,1057
|
|
20240613,095500,51185730,500,500,500,500,1
|
|
20240613,095400,51185230,500,500,500,500,0
|
|
20240613,095300,51185230,500,500,500,500,3
|
|
20240613,095200,51183730,500,500,500,500,0
|
|
20240613,095100,51183730,500,503,503,500,1005
|
|
20240613,095000,50681215,503,503,503,503,0
|
|
20240613,094900,50681215,503,503,503,503,0
|
|
20240613,094800,50681215,503,503,503,503,0
|
|
20240613,094700,50681215,503,503,503,503,0
|
|
20240613,094600,50681215,503,501,503,501,14533
|
|
20240613,094500,43371180,501,501,501,501,0
|
|
20240613,094400,43371180,501,501,503,501,571
|
|
20240613,094300,43085107,503,503,503,503,260
|
|
20240613,094200,42954327,503,501,503,501,321
|
|
20240613,094100,42793504,501,501,501,501,180
|
|
20240613,094000,42703324,504,502,504,501,6381
|
|
20240613,093900,39501438,504,504,504,502,3003
|
|
20240613,093800,37993928,504,504,504,504,0
|
|
20240613,093700,37993928,504,504,504,504,0
|
|
20240613,093600,37993928,504,502,504,502,3001
|
|
20240613,093500,36487424,504,504,504,503,603
|
|
20240613,093400,36184112,503,503,503,503,1
|
|
20240613,093300,36183609,504,503,504,503,2002
|
|
20240613,093200,35175801,505,505,506,504,1806
|
|
20240613,093100,34264972,506,505,506,505,501
|
|
20240613,093000,34011966,506,505,506,505,601
|
|
20240613,092900,33708460,506,504,506,503,2002
|
|
20240613,092800,32699748,504,505,505,502,2002
|
|
20240613,092700,31690742,506,505,507,505,4380
|
|
20240613,092600,29471753,505,505,505,505,1897
|
|
20240613,092500,28513768,505,505,505,505,0
|
|
20240613,092400,28513768,505,502,505,502,8
|
|
20240613,092300,28509743,505,505,505,504,6953
|
|
20240613,092200,24998545,504,504,504,504,1386
|
|
20240613,092100,24300001,504,505,505,504,2580
|
|
20240613,092000,22999081,505,504,507,504,6862
|
|
20240613,091900,19532049,503,503,503,503,726
|
|
20240613,091800,19166871,504,500,504,500,1574
|
|
20240613,091700,18378407,502,502,502,502,2
|
|
20240613,091600,18377403,501,500,501,500,6165
|
|
20240613,091500,15294901,500,497,500,497,15000
|
|
20240613,091400,7808797,497,497,497,497,400
|
|
20240613,091300,7609997,497,497,497,497,319
|
|
20240613,091200,7451454,497,497,498,493,3529
|
|
20240613,091100,5709468,498,498,498,498,700
|
|
20240613,091000,5360868,499,497,499,497,1471
|
|
20240613,090900,4629779,497,497,497,497,1
|
|
20240613,090800,4629282,493,494,494,493,2535
|
|
20240613,090700,3379385,492,492,492,492,1
|
|
20240613,090600,3378893,497,497,497,496,3001
|
|
20240613,090500,1887496,497,497,497,497,0
|
|
20240613,090400,1887496,497,495,497,495,1099
|
|
20240613,090300,1341491,495,493,495,493,390
|
|
20240613,090200,1149219,493,491,493,491,200
|
|
20240613,090100,1051017,492,492,492,492,0
|
|
20240613,090000,1051017,492,483,492,483,2176
|