612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,190900,112564205,498,498,498,498,3000
|
|
20240614,190800,112564205,498,498,498,498,0
|
|
20240614,190700,112564205,498,498,498,498,0
|
|
20240614,190600,112564205,498,498,498,498,0
|
|
20240614,190500,112564205,498,498,498,498,0
|
|
20240614,190400,112564205,498,498,498,498,0
|
|
20240614,190300,112564205,498,498,498,498,0
|
|
20240614,190200,112564205,498,498,498,498,0
|
|
20240614,190100,112564205,498,498,498,498,0
|
|
20240614,190000,112564205,498,498,498,498,0
|
|
20240614,185900,112564205,498,498,498,498,0
|
|
20240614,185800,112564205,498,498,498,498,0
|
|
20240614,185700,112564205,498,498,498,498,0
|
|
20240614,185600,112564205,498,498,498,498,0
|
|
20240614,185500,112564205,498,498,498,498,0
|
|
20240614,185400,112564205,498,498,498,498,0
|
|
20240614,185300,112564205,498,498,498,498,0
|
|
20240614,185200,112564205,498,498,498,498,0
|
|
20240614,185100,112564205,498,498,498,498,0
|
|
20240614,185000,112564205,498,498,498,498,0
|
|
20240614,184900,112564205,498,498,498,498,0
|
|
20240614,184800,112564205,498,498,498,498,0
|
|
20240614,184700,112564205,498,498,498,498,0
|
|
20240614,184600,112564205,498,498,498,498,0
|
|
20240614,184500,112564205,498,498,498,498,0
|
|
20240614,184400,112564205,498,498,498,498,0
|
|
20240614,184300,112564205,498,498,498,498,0
|
|
20240614,184200,112564205,498,498,498,498,0
|
|
20240614,184100,112564205,498,498,498,498,0
|
|
20240614,184000,112564205,498,498,498,498,0
|
|
20240614,183900,112564205,498,498,498,498,3000
|
|
20240614,183800,112564205,498,498,498,498,0
|
|
20240614,183700,112564205,498,498,498,498,0
|
|
20240614,183600,112564205,498,498,498,498,0
|
|
20240614,183500,112564205,498,498,498,498,0
|
|
20240614,183400,112564205,498,498,498,498,0
|
|
20240614,183300,112564205,498,498,498,498,0
|
|
20240614,183200,112564205,498,498,498,498,0
|
|
20240614,183100,112564205,498,498,498,498,0
|
|
20240614,183000,112564205,498,498,498,498,0
|
|
20240614,182900,112564205,498,498,498,498,0
|
|
20240614,182800,112564205,498,498,498,498,0
|
|
20240614,182700,112564205,498,498,498,498,0
|
|
20240614,182600,112564205,498,498,498,498,0
|
|
20240614,182500,112564205,498,498,498,498,0
|
|
20240614,182400,112564205,498,498,498,498,0
|
|
20240614,182300,112564205,498,498,498,498,0
|
|
20240614,182200,112564205,498,498,498,498,0
|
|
20240614,182100,112564205,498,498,498,498,0
|
|
20240614,182000,112564205,498,498,498,498,0
|
|
20240614,181900,112564205,498,498,498,498,0
|
|
20240614,181800,112564205,498,498,498,498,0
|
|
20240614,181700,112564205,498,498,498,498,0
|
|
20240614,181600,112564205,498,498,498,498,0
|
|
20240614,181500,112564205,498,498,498,498,0
|
|
20240614,181400,112564205,498,498,498,498,0
|
|
20240614,181300,112564205,498,498,498,498,0
|
|
20240614,181200,112564205,498,498,498,498,0
|
|
20240614,181100,112564205,498,498,498,498,0
|
|
20240614,181000,112564205,498,498,498,498,0
|
|
20240614,180900,112564205,498,498,498,498,3000
|
|
20240614,180800,112564205,498,498,498,498,0
|
|
20240614,180700,112564205,498,498,498,498,0
|
|
20240614,180600,112564205,498,498,498,498,0
|
|
20240614,180500,112564205,498,498,498,498,0
|
|
20240614,180400,112564205,498,498,498,498,0
|
|
20240614,180300,112564205,498,498,498,498,0
|
|
20240614,180200,112564205,498,498,498,498,0
|
|
20240614,180100,112564205,498,498,498,498,0
|
|
20240614,180000,112564205,498,498,498,498,0
|
|
20240614,175900,112564205,498,498,498,498,0
|
|
20240614,175800,112564205,498,498,498,498,0
|
|
20240614,175700,112564205,498,498,498,498,0
|
|
20240614,175600,112564205,498,498,498,498,0
|
|
20240614,175500,112564205,498,498,498,498,0
|
|
20240614,175400,112564205,498,498,498,498,0
|
|
20240614,175300,112564205,498,498,498,498,0
|
|
20240614,175200,112564205,498,498,498,498,0
|
|
20240614,175100,112564205,498,498,498,498,0
|
|
20240614,175000,112564205,498,498,498,498,0
|
|
20240614,174900,112564205,498,498,498,498,0
|
|
20240614,174800,112564205,498,498,498,498,0
|
|
20240614,174700,112564205,498,498,498,498,0
|
|
20240614,174600,112564205,498,498,498,498,0
|
|
20240614,174500,112564205,498,498,498,498,0
|
|
20240614,174400,112564205,498,498,498,498,0
|
|
20240614,174300,112564205,498,498,498,498,0
|
|
20240614,174200,112564205,498,498,498,498,0
|
|
20240614,174100,112564205,498,498,498,498,0
|
|
20240614,174000,112564205,498,498,498,498,0
|
|
20240614,173900,112564205,498,498,498,498,3000
|
|
20240614,173800,112564205,498,498,498,498,0
|
|
20240614,173700,112564205,498,498,498,498,0
|
|
20240614,173600,112564205,498,498,498,498,0
|
|
20240614,173500,112564205,498,498,498,498,0
|
|
20240614,173400,112564205,498,498,498,498,0
|
|
20240614,173300,112564205,498,498,498,498,0
|
|
20240614,173200,112564205,498,498,498,498,0
|
|
20240614,173100,112564205,498,498,498,498,0
|
|
20240614,173000,112564205,498,498,498,498,0
|
|
20240614,172900,112564205,498,498,498,498,0
|
|
20240614,172800,112564205,498,498,498,498,0
|
|
20240614,172700,112564205,498,498,498,498,0
|
|
20240614,172600,112564205,498,498,498,498,0
|
|
20240614,172500,112564205,498,498,498,498,0
|
|
20240614,172400,112564205,498,498,498,498,0
|
|
20240614,172300,112564205,498,498,498,498,0
|
|
20240614,172200,112564205,498,498,498,498,0
|
|
20240614,172100,112564205,498,498,498,498,0
|
|
20240614,172000,112564205,498,498,498,498,0
|
|
20240614,171900,112564205,498,498,498,498,0
|
|
20240614,171800,112564205,498,498,498,498,0
|
|
20240614,171700,112564205,498,498,498,498,0
|
|
20240614,171600,112564205,498,498,498,498,0
|
|
20240614,171500,112564205,498,498,498,498,0
|
|
20240614,171400,112564205,498,498,498,498,0
|
|
20240614,171300,112564205,498,498,498,498,0
|
|
20240614,171200,112564205,498,498,498,498,0
|
|
20240614,171100,112564205,498,498,498,498,0
|
|
20240614,171000,112564205,498,498,498,498,0
|
|
20240614,170900,112564205,498,498,498,498,3000
|
|
20240614,170800,112564205,498,498,498,498,0
|
|
20240614,170700,112564205,498,498,498,498,0
|
|
20240614,170600,112564205,498,498,498,498,0
|
|
20240614,170500,112564205,498,498,498,498,0
|
|
20240614,170400,112564205,498,498,498,498,0
|
|
20240614,170300,112564205,498,498,498,498,0
|
|
20240614,170200,112564205,498,498,498,498,0
|
|
20240614,170100,112564205,498,498,498,498,0
|
|
20240614,170000,112564205,498,498,498,498,0
|
|
20240614,165900,112564205,498,498,498,498,0
|
|
20240614,165800,112564205,498,498,498,498,0
|
|
20240614,165700,112564205,498,498,498,498,0
|
|
20240614,165600,112564205,498,498,498,498,0
|
|
20240614,165500,112564205,498,498,498,498,0
|
|
20240614,165400,112564205,498,498,498,498,0
|
|
20240614,165300,112564205,498,498,498,498,0
|
|
20240614,165200,112564205,498,498,498,498,0
|
|
20240614,165100,112564205,498,498,498,498,0
|
|
20240614,165000,112564205,498,498,498,498,0
|
|
20240614,164900,112564205,498,498,498,498,0
|
|
20240614,164800,112564205,498,498,498,498,0
|
|
20240614,164700,112564205,498,498,498,498,0
|
|
20240614,164600,112564205,498,498,498,498,0
|
|
20240614,164500,112564205,498,498,498,498,0
|
|
20240614,164400,112564205,498,498,498,498,0
|
|
20240614,164300,112564205,498,498,498,498,0
|
|
20240614,164200,112564205,498,498,498,498,0
|
|
20240614,164100,112564205,498,498,498,498,0
|
|
20240614,164000,112564205,498,498,498,498,0
|
|
20240614,163900,112564205,498,498,498,498,3000
|
|
20240614,163800,112564205,498,498,498,498,0
|
|
20240614,163700,112564205,498,498,498,498,0
|
|
20240614,163600,112564205,498,498,498,498,0
|
|
20240614,163500,112564205,498,498,498,498,0
|
|
20240614,163400,112564205,498,498,498,498,0
|
|
20240614,163300,112564205,498,498,498,498,0
|
|
20240614,163200,112564205,498,498,498,498,0
|
|
20240614,163100,112564205,498,498,498,498,0
|
|
20240614,163000,112564205,498,498,498,498,0
|
|
20240614,162900,112564205,498,498,498,498,0
|
|
20240614,162800,112564205,498,498,498,498,0
|
|
20240614,162700,112564205,498,498,498,498,0
|
|
20240614,162600,112564205,498,498,498,498,0
|
|
20240614,162500,112564205,498,498,498,498,0
|
|
20240614,162400,112564205,498,498,498,498,0
|
|
20240614,162300,112564205,498,498,498,498,0
|
|
20240614,162200,112564205,498,498,498,498,0
|
|
20240614,162100,112564205,498,498,498,498,0
|
|
20240614,162000,112564205,498,498,498,498,0
|
|
20240614,161900,112564205,498,498,498,498,0
|
|
20240614,161800,112564205,498,498,498,498,0
|
|
20240614,161700,112564205,498,498,498,498,0
|
|
20240614,161600,112564205,498,498,498,498,0
|
|
20240614,161500,112564205,498,498,498,498,0
|
|
20240614,161400,112564205,498,498,498,498,0
|
|
20240614,161300,112564205,498,498,498,498,0
|
|
20240614,161200,112564205,498,498,498,498,0
|
|
20240614,161100,112564205,498,498,498,498,0
|
|
20240614,161000,112564205,498,498,498,498,0
|
|
20240614,160900,112564205,498,498,498,498,3000
|
|
20240614,160800,112564205,498,498,498,498,0
|
|
20240614,160700,112564205,498,498,498,498,0
|
|
20240614,160600,112564205,498,498,498,498,0
|
|
20240614,160500,112564205,498,498,498,498,0
|
|
20240614,160400,112564205,498,498,498,498,0
|
|
20240614,160300,112564205,498,498,498,498,0
|
|
20240614,160200,112564205,498,498,498,498,0
|
|
20240614,160100,112564205,498,498,498,498,0
|
|
20240614,160000,112564205,498,498,498,498,0
|
|
20240614,155900,112564205,498,498,498,498,0
|
|
20240614,155800,112564205,498,498,498,498,0
|
|
20240614,155700,112564205,498,498,498,498,0
|
|
20240614,155600,112564205,498,498,498,498,0
|
|
20240614,155500,112564205,498,498,498,498,0
|
|
20240614,155400,112564205,498,498,498,498,0
|
|
20240614,155300,112564205,498,498,498,498,0
|
|
20240614,155200,112564205,498,498,498,498,0
|
|
20240614,155100,112564205,498,498,498,498,0
|
|
20240614,155000,112564205,498,498,498,498,0
|
|
20240614,154900,112564205,498,498,498,498,0
|
|
20240614,154800,112564205,498,498,498,498,0
|
|
20240614,154700,112564205,498,498,498,498,0
|
|
20240614,154600,112564205,498,498,498,498,0
|
|
20240614,154500,112564205,498,498,498,498,0
|
|
20240614,154400,112564205,498,498,498,498,0
|
|
20240614,154300,112564205,498,498,498,498,0
|
|
20240614,154200,112564205,498,498,498,498,0
|
|
20240614,154100,112564205,498,498,498,498,0
|
|
20240614,154000,112564205,498,498,498,498,0
|
|
20240614,153900,112564205,498,498,498,498,3000
|
|
20240614,153800,112564205,498,498,498,498,0
|
|
20240614,153700,112564205,498,498,498,498,0
|
|
20240614,153600,112564205,498,498,498,498,0
|
|
20240614,153500,112564205,498,498,498,498,0
|
|
20240614,153400,112564205,498,498,498,498,0
|
|
20240614,153300,112564205,498,498,498,498,0
|
|
20240614,153200,112564205,498,498,498,498,0
|
|
20240614,153100,112564205,498,498,498,498,0
|
|
20240614,153000,112564205,498,498,498,498,3000
|
|
20240614,152900,111070205,497,497,497,497,0
|
|
20240614,152800,111070205,497,497,497,497,0
|
|
20240614,152700,111070205,497,497,497,497,0
|
|
20240614,152600,111070205,497,497,497,497,0
|
|
20240614,152500,111070205,497,497,497,497,0
|
|
20240614,152400,111070205,497,497,497,497,0
|
|
20240614,152300,111070205,497,497,497,497,0
|
|
20240614,152200,111070205,497,497,497,497,0
|
|
20240614,152100,111070205,497,497,497,497,0
|
|
20240614,152000,111070205,497,497,497,497,0
|
|
20240614,151900,111070205,497,497,497,497,0
|
|
20240614,151800,111070205,497,497,497,497,0
|
|
20240614,151700,111070205,497,490,497,490,3
|
|
20240614,151600,111068722,498,491,498,491,10156
|
|
20240614,151500,106029178,491,492,494,488,1455
|
|
20240614,151400,105314635,488,488,488,488,400
|
|
20240614,151300,105119435,493,489,493,489,26
|
|
20240614,151200,105106717,493,489,493,489,70
|
|
20240614,151100,105072483,495,496,496,490,4
|
|
20240614,151000,105070512,489,490,490,489,1822
|
|
20240614,150900,104179463,496,496,496,496,0
|
|
20240614,150800,104179463,496,496,496,496,0
|
|
20240614,150700,104179463,496,494,496,494,1435
|
|
20240614,150600,103470571,499,499,499,499,0
|
|
20240614,150500,103470571,499,499,499,499,0
|
|
20240614,150400,103470571,499,499,499,499,0
|
|
20240614,150300,103470571,499,499,499,499,0
|
|
20240614,150200,103470571,499,499,499,499,0
|
|
20240614,150100,103470571,499,499,499,499,3
|
|
20240614,150000,103469074,494,494,494,494,42
|
|
20240614,145900,103448326,499,499,499,499,0
|
|
20240614,145800,103448326,499,499,499,499,0
|
|
20240614,145700,103448326,499,499,499,499,0
|
|
20240614,145600,103448326,499,499,499,499,0
|
|
20240614,145500,103448326,499,499,499,499,0
|
|
20240614,145400,103448326,499,499,499,499,1
|
|
20240614,145300,103447827,499,499,499,499,0
|
|
20240614,145200,103447827,499,499,499,499,0
|
|
20240614,145100,103447827,499,499,499,499,0
|
|
20240614,145000,103447827,499,499,499,499,0
|
|
20240614,144900,103447827,499,499,499,499,0
|
|
20240614,144800,103447827,499,498,499,498,129
|
|
20240614,144700,103383492,498,498,498,498,0
|
|
20240614,144600,103383492,498,498,498,498,0
|
|
20240614,144500,103383492,498,498,498,498,0
|
|
20240614,144400,103383492,498,498,498,498,0
|
|
20240614,144300,103383492,498,498,498,498,0
|
|
20240614,144200,103383492,498,498,498,498,0
|
|
20240614,144100,103383492,498,498,498,498,300
|
|
20240614,144000,103234092,499,499,499,499,0
|
|
20240614,143900,103234092,499,499,499,499,1
|
|
20240614,143800,103233593,502,502,502,502,0
|
|
20240614,143700,103233593,502,502,502,502,0
|
|
20240614,143600,103233593,502,502,502,502,0
|
|
20240614,143500,103233593,502,502,502,502,0
|
|
20240614,143400,103233593,502,494,502,494,11
|
|
20240614,143300,103228151,494,494,494,494,1
|
|
20240614,143200,103227657,502,502,502,502,20
|
|
20240614,143100,103217617,502,502,502,502,1
|
|
20240614,143000,103217115,499,499,499,499,0
|
|
20240614,142900,103217115,499,499,499,499,1
|
|
20240614,142800,103216616,497,497,497,497,0
|
|
20240614,142700,103216616,497,497,497,497,120
|
|
20240614,142600,103156976,498,498,498,498,0
|
|
20240614,142500,103156976,498,498,498,498,480
|
|
20240614,142400,102917936,503,503,503,503,0
|
|
20240614,142300,102917936,503,503,503,503,0
|
|
20240614,142200,102917936,503,503,503,503,0
|
|
20240614,142100,102917936,503,503,503,503,0
|
|
20240614,142000,102917936,503,503,503,503,0
|
|
20240614,141900,102917936,503,503,503,503,0
|
|
20240614,141800,102917936,503,503,503,503,0
|
|
20240614,141700,102917936,503,503,503,503,0
|
|
20240614,141600,102917936,503,503,503,503,0
|
|
20240614,141500,102917936,503,503,503,503,0
|
|
20240614,141400,102917936,503,503,503,503,0
|
|
20240614,141300,102917936,503,503,503,503,0
|
|
20240614,141200,102917936,503,499,503,499,83
|
|
20240614,141100,102876515,503,503,503,503,0
|
|
20240614,141000,102876515,503,499,503,499,2
|
|
20240614,140900,102875513,503,503,503,503,0
|
|
20240614,140800,102875513,503,503,503,503,0
|
|
20240614,140700,102875513,503,503,503,503,0
|
|
20240614,140600,102875513,503,503,503,503,0
|
|
20240614,140500,102875513,503,503,503,503,0
|
|
20240614,140400,102875513,503,503,503,503,0
|
|
20240614,140300,102875513,503,503,503,503,0
|
|
20240614,140200,102875513,503,503,503,503,75
|
|
20240614,140100,102837788,503,503,503,503,0
|
|
20240614,140000,102837788,503,503,503,503,0
|
|
20240614,135900,102837788,503,502,503,502,6
|
|
20240614,135800,102834775,502,499,502,499,57
|
|
20240614,135700,102806329,502,502,502,502,0
|
|
20240614,135600,102806329,502,502,502,502,0
|
|
20240614,135500,102806329,502,499,502,499,3
|
|
20240614,135400,102804829,503,501,503,501,100
|
|
20240614,135300,102754645,502,502,502,502,0
|
|
20240614,135200,102754645,502,502,502,502,1
|
|
20240614,135100,102754143,500,500,500,500,0
|
|
20240614,135000,102754143,500,500,500,500,12
|
|
20240614,134900,102748143,504,504,504,504,0
|
|
20240614,134800,102748143,504,504,504,504,0
|
|
20240614,134700,102748143,504,504,504,504,0
|
|
20240614,134600,102748143,504,504,504,504,0
|
|
20240614,134500,102748143,504,504,504,504,0
|
|
20240614,134400,102748143,504,504,504,504,0
|
|
20240614,134300,102748143,504,504,504,504,0
|
|
20240614,134200,102748143,504,504,504,504,0
|
|
20240614,134100,102748143,504,504,504,504,0
|
|
20240614,134000,102748143,504,504,504,504,0
|
|
20240614,133900,102748143,504,504,504,504,0
|
|
20240614,133800,102748143,504,504,504,504,10
|
|
20240614,133700,102743103,505,497,505,497,10000
|
|
20240614,133600,97737698,497,497,497,497,0
|
|
20240614,133500,97737698,497,497,497,497,0
|
|
20240614,133400,97737698,497,497,497,497,0
|
|
20240614,133300,97737698,497,497,497,497,0
|
|
20240614,133200,97737698,497,497,497,497,500
|
|
20240614,133100,97489198,498,498,498,498,0
|
|
20240614,133000,97489198,498,498,498,498,0
|
|
20240614,132900,97489198,498,498,498,498,0
|
|
20240614,132800,97489198,498,498,498,498,0
|
|
20240614,132700,97489198,498,498,498,498,0
|
|
20240614,132600,97489198,498,498,498,498,0
|
|
20240614,132500,97489198,498,498,498,498,0
|
|
20240614,132400,97489198,498,498,498,498,0
|
|
20240614,132300,97489198,498,498,498,498,0
|
|
20240614,132200,97489198,498,498,498,498,0
|
|
20240614,132100,97489198,498,498,498,498,0
|
|
20240614,132000,97489198,498,498,498,498,0
|
|
20240614,131900,97489198,498,498,498,498,88
|
|
20240614,131800,97445374,500,500,500,500,0
|
|
20240614,131700,97445374,500,500,500,500,0
|
|
20240614,131600,97445374,500,484,500,484,13964
|
|
20240614,131500,90537744,484,484,484,484,0
|
|
20240614,131400,90537744,484,484,484,484,0
|
|
20240614,131300,90537744,484,484,484,484,0
|
|
20240614,131200,90537744,484,484,484,484,0
|
|
20240614,131100,90537744,484,484,484,484,0
|
|
20240614,131000,90537744,484,484,484,484,1
|
|
20240614,130900,90537260,481,482,482,481,67
|
|
20240614,130800,90504979,483,483,483,483,0
|
|
20240614,130700,90504979,483,483,483,483,0
|
|
20240614,130600,90504979,483,483,483,483,0
|
|
20240614,130500,90504979,483,483,483,483,0
|
|
20240614,130400,90504979,483,483,483,483,0
|
|
20240614,130300,90504979,483,483,483,483,1
|
|
20240614,130200,90504496,481,481,481,481,300
|
|
20240614,130100,90360196,485,485,485,485,0
|
|
20240614,130000,90360196,485,485,485,485,0
|
|
20240614,125900,90360196,485,485,485,485,0
|
|
20240614,125800,90360196,485,485,485,485,0
|
|
20240614,125700,90360196,485,485,485,485,0
|
|
20240614,125600,90360196,485,485,485,485,0
|
|
20240614,125500,90360196,485,485,485,485,0
|
|
20240614,125400,90360196,485,485,485,485,0
|
|
20240614,125300,90360196,485,482,485,482,203
|
|
20240614,125200,90262341,483,483,483,483,10
|
|
20240614,125100,90257511,485,485,485,485,0
|
|
20240614,125000,90257511,485,485,485,485,0
|
|
20240614,124900,90257511,485,482,485,478,6804
|
|
20240614,124800,86993499,489,489,489,489,0
|
|
20240614,124700,86993499,489,489,489,489,0
|
|
20240614,124600,86993499,489,489,489,489,0
|
|
20240614,124500,86993499,489,489,489,489,0
|
|
20240614,124400,86993499,489,489,489,489,1
|
|
20240614,124300,86993010,484,487,487,484,4086
|
|
20240614,124200,85014376,495,495,495,495,0
|
|
20240614,124100,85014376,495,495,495,495,0
|
|
20240614,124000,85014376,495,495,495,495,0
|
|
20240614,123900,85014376,495,495,495,495,0
|
|
20240614,123800,85014376,495,495,495,495,0
|
|
20240614,123700,85014376,495,495,495,495,0
|
|
20240614,123600,85014376,495,495,495,495,0
|
|
20240614,123500,85014376,495,495,495,495,0
|
|
20240614,123400,85014376,495,495,495,495,0
|
|
20240614,123300,85014376,495,495,495,495,0
|
|
20240614,123200,85014376,495,495,495,495,0
|
|
20240614,123100,85014376,495,495,495,495,0
|
|
20240614,123000,85014376,495,495,495,495,0
|
|
20240614,122900,85014376,495,495,495,495,0
|
|
20240614,122800,85014376,495,495,495,495,0
|
|
20240614,122700,85014376,495,494,495,494,3
|
|
20240614,122600,85012893,484,498,498,484,2001
|
|
20240614,122500,84037146,497,497,497,497,31
|
|
20240614,122400,84021739,498,497,498,497,2
|
|
20240614,122300,84020744,498,498,498,498,0
|
|
20240614,122200,84020744,498,498,498,498,0
|
|
20240614,122100,84020744,498,498,498,498,0
|
|
20240614,122000,84020744,498,498,498,498,0
|
|
20240614,121900,84020744,498,497,498,497,3
|
|
20240614,121800,84019252,493,493,493,493,1
|
|
20240614,121700,84018759,498,498,498,498,0
|
|
20240614,121600,84018759,498,498,498,498,0
|
|
20240614,121500,84018759,498,498,498,498,0
|
|
20240614,121400,84018759,498,498,498,498,0
|
|
20240614,121300,84018759,498,498,498,498,0
|
|
20240614,121200,84018759,498,498,498,498,0
|
|
20240614,121100,84018759,498,498,498,498,0
|
|
20240614,121000,84018759,498,498,498,498,2
|
|
20240614,120900,84017763,498,498,498,498,0
|
|
20240614,120800,84017763,498,498,498,498,0
|
|
20240614,120700,84017763,498,498,498,498,0
|
|
20240614,120600,84017763,498,498,498,498,0
|
|
20240614,120500,84017763,498,498,498,498,0
|
|
20240614,120400,84017763,498,498,498,498,0
|
|
20240614,120300,84017763,498,498,498,498,0
|
|
20240614,120200,84017763,498,498,498,498,0
|
|
20240614,120100,84017763,498,498,498,498,0
|
|
20240614,120000,84017763,498,498,498,498,0
|
|
20240614,115900,84017763,498,498,498,498,0
|
|
20240614,115800,84017763,498,498,498,498,0
|
|
20240614,115700,84017763,498,498,498,498,0
|
|
20240614,115600,84017763,498,498,498,498,0
|
|
20240614,115500,84017763,498,498,498,498,0
|
|
20240614,115400,84017763,498,498,498,498,0
|
|
20240614,115300,84017763,498,498,498,498,0
|
|
20240614,115200,84017763,498,498,498,498,143
|
|
20240614,115100,83946549,498,498,498,498,0
|
|
20240614,115000,83946549,498,498,498,498,72
|
|
20240614,114900,83910693,499,499,499,499,0
|
|
20240614,114800,83910693,499,499,499,499,850
|
|
20240614,114700,83486543,499,497,499,497,950
|
|
20240614,114600,83012810,497,498,498,497,142
|
|
20240614,114500,82942233,497,497,497,497,861
|
|
20240614,114400,82514316,498,498,498,498,0
|
|
20240614,114300,82514316,498,498,498,498,0
|
|
20240614,114200,82514316,498,498,498,498,0
|
|
20240614,114100,82514316,498,494,498,494,73
|
|
20240614,114000,82478242,494,494,494,494,30
|
|
20240614,113900,82463422,494,494,494,494,0
|
|
20240614,113800,82463422,494,494,494,494,0
|
|
20240614,113700,82463422,494,494,494,494,0
|
|
20240614,113600,82463422,494,494,494,494,0
|
|
20240614,113500,82463422,494,489,494,489,895
|
|
20240614,113400,82025467,489,486,489,486,6252
|
|
20240614,113300,78983582,486,482,486,482,44765
|
|
20240614,113200,57247936,482,482,482,482,170
|
|
20240614,113100,57165996,482,482,482,482,0
|
|
20240614,113000,57165996,482,482,482,482,78
|
|
20240614,112900,57128400,482,482,482,482,0
|
|
20240614,112800,57128400,482,482,482,482,0
|
|
20240614,112700,57128400,482,482,482,482,1000
|
|
20240614,112600,56646400,482,481,482,480,1001
|
|
20240614,112500,56165118,482,482,482,482,5
|
|
20240614,112400,56162708,485,485,485,485,740
|
|
20240614,112300,55803808,486,486,486,486,0
|
|
20240614,112200,55803808,486,486,486,486,0
|
|
20240614,112100,55803808,486,486,486,486,1000
|
|
20240614,112000,55317808,487,487,487,487,0
|
|
20240614,111900,55317808,487,487,487,487,0
|
|
20240614,111800,55317808,487,487,487,487,0
|
|
20240614,111700,55317808,487,487,487,487,0
|
|
20240614,111600,55317808,487,487,487,487,0
|
|
20240614,111500,55317808,487,487,487,487,0
|
|
20240614,111400,55317808,487,487,487,487,1
|
|
20240614,111300,55317321,487,487,487,487,0
|
|
20240614,111200,55317321,487,487,487,487,0
|
|
20240614,111100,55317321,487,487,487,487,0
|
|
20240614,111000,55317321,487,487,487,487,0
|
|
20240614,110900,55317321,487,487,487,487,0
|
|
20240614,110800,55317321,487,487,487,487,0
|
|
20240614,110700,55317321,487,487,487,487,0
|
|
20240614,110600,55317321,487,487,487,487,0
|
|
20240614,110500,55317321,487,487,487,487,0
|
|
20240614,110400,55317321,487,487,487,487,0
|
|
20240614,110300,55317321,487,487,487,487,0
|
|
20240614,110200,55317321,487,487,487,487,0
|
|
20240614,110100,55317321,487,487,487,487,0
|
|
20240614,110000,55317321,487,487,487,487,0
|
|
20240614,105900,55317321,487,487,487,487,0
|
|
20240614,105800,55317321,487,487,487,487,0
|
|
20240614,105700,55317321,487,487,487,487,0
|
|
20240614,105600,55317321,487,487,487,487,0
|
|
20240614,105500,55317321,487,487,487,487,0
|
|
20240614,105400,55317321,487,487,487,486,1400
|
|
20240614,105300,54636021,487,487,487,487,0
|
|
20240614,105200,54636021,487,487,487,487,3
|
|
20240614,105100,54634560,487,486,487,486,7111
|
|
20240614,105000,51174614,486,480,486,480,4454
|
|
20240614,104900,49033135,480,468,480,468,4169
|
|
20240614,104800,47044588,467,467,467,467,0
|
|
20240614,104700,47044588,467,482,482,465,21984
|
|
20240614,104600,36704199,488,488,488,488,0
|
|
20240614,104500,36704199,488,488,488,488,200
|
|
20240614,104400,36606599,488,488,488,488,10
|
|
20240614,104300,36601719,480,487,487,480,3925
|
|
20240614,104200,34698103,487,491,491,487,2762
|
|
20240614,104100,33347127,494,494,494,494,0
|
|
20240614,104000,33347127,494,494,494,494,0
|
|
20240614,103900,33347127,494,494,494,494,0
|
|
20240614,103800,33347127,494,494,494,494,0
|
|
20240614,103700,33347127,494,494,494,494,0
|
|
20240614,103600,33347127,494,494,494,494,5
|
|
20240614,103500,33344657,494,494,494,494,2
|
|
20240614,103400,33343669,494,494,494,494,200
|
|
20240614,103300,33244869,494,494,494,494,0
|
|
20240614,103200,33244869,494,494,494,494,1
|
|
20240614,103100,33244375,494,494,494,494,0
|
|
20240614,103000,33244375,494,494,494,494,1
|
|
20240614,102900,33243881,493,493,493,493,66
|
|
20240614,102800,33211343,494,494,494,494,0
|
|
20240614,102700,33211343,494,491,494,491,704
|
|
20240614,102600,32865212,495,495,495,495,0
|
|
20240614,102500,32865212,495,495,495,495,0
|
|
20240614,102400,32865212,495,494,495,494,43
|
|
20240614,102300,32843967,493,493,493,493,0
|
|
20240614,102200,32843967,493,493,495,493,121
|
|
20240614,102100,32784312,491,493,493,491,187
|
|
20240614,102000,32692156,493,493,493,493,0
|
|
20240614,101900,32692156,493,493,493,493,0
|
|
20240614,101800,32692156,493,493,493,493,0
|
|
20240614,101700,32692156,493,493,493,493,0
|
|
20240614,101600,32692156,493,493,493,493,0
|
|
20240614,101500,32692156,493,493,493,493,1
|
|
20240614,101400,32691663,497,497,497,497,0
|
|
20240614,101300,32691663,497,497,497,497,0
|
|
20240614,101200,32691663,497,497,497,497,0
|
|
20240614,101100,32691663,497,497,497,497,0
|
|
20240614,101000,32691663,497,497,497,497,0
|
|
20240614,100900,32691663,497,497,497,497,0
|
|
20240614,100800,32691663,497,497,497,497,0
|
|
20240614,100700,32691663,497,497,497,497,0
|
|
20240614,100600,32691663,497,497,497,497,0
|
|
20240614,100500,32691663,497,497,497,497,0
|
|
20240614,100400,32691663,497,497,497,497,0
|
|
20240614,100300,32691663,497,497,497,497,0
|
|
20240614,100200,32691663,497,497,497,497,0
|
|
20240614,100100,32691663,497,494,497,494,304
|
|
20240614,100000,32541484,494,495,495,494,3000
|
|
20240614,095900,31058514,497,497,497,497,94
|
|
20240614,095800,31011796,497,497,497,497,1
|
|
20240614,095700,31011299,495,495,495,495,0
|
|
20240614,095600,31011299,495,495,495,495,0
|
|
20240614,095500,31011299,495,495,495,495,0
|
|
20240614,095400,31011299,495,495,495,495,0
|
|
20240614,095300,31011299,495,495,495,495,0
|
|
20240614,095200,31011299,495,495,495,495,0
|
|
20240614,095100,31011299,495,495,495,495,0
|
|
20240614,095000,31011299,495,495,495,495,30
|
|
20240614,094900,30996449,498,498,498,498,0
|
|
20240614,094800,30996449,498,498,498,498,1
|
|
20240614,094700,30995951,496,497,498,496,203
|
|
20240614,094600,30895259,495,500,500,495,15
|
|
20240614,094500,30887817,497,497,497,497,0
|
|
20240614,094400,30887817,497,497,497,497,0
|
|
20240614,094300,30887817,497,497,497,497,22
|
|
20240614,094200,30876883,502,502,502,502,0
|
|
20240614,094100,30876883,502,502,502,502,0
|
|
20240614,094000,30876883,502,497,502,495,3599
|
|
20240614,093900,29091685,503,503,503,503,0
|
|
20240614,093800,29091685,503,502,503,502,42
|
|
20240614,093700,29070600,498,498,498,498,1639
|
|
20240614,093600,28254378,504,504,504,504,0
|
|
20240614,093500,28254378,504,504,504,504,0
|
|
20240614,093400,28254378,504,504,504,504,0
|
|
20240614,093300,28254378,504,504,504,504,0
|
|
20240614,093200,28254378,504,504,504,504,0
|
|
20240614,093100,28254378,504,504,504,504,0
|
|
20240614,093000,28254378,504,504,504,504,0
|
|
20240614,092900,28254378,504,504,504,504,1
|
|
20240614,092800,28253874,499,499,499,499,1000
|
|
20240614,092700,27754874,499,499,499,499,1
|
|
20240614,092600,27754375,498,500,505,498,7705
|
|
20240614,092500,23906854,506,501,506,500,11
|
|
20240614,092400,23901329,506,506,506,506,1
|
|
20240614,092300,23900823,501,501,502,501,2746
|
|
20240614,092200,22525033,509,509,509,509,0
|
|
20240614,092100,22525033,509,509,509,509,0
|
|
20240614,092000,22525033,509,509,509,509,0
|
|
20240614,091900,22525033,509,498,509,498,101
|
|
20240614,091800,22474724,510,510,510,510,0
|
|
20240614,091700,22474724,510,510,510,510,0
|
|
20240614,091600,22474724,510,510,510,510,53
|
|
20240614,091500,22447694,518,499,518,499,36000
|
|
20240614,091400,3876943,499,499,499,499,0
|
|
20240614,091300,3876943,499,499,499,499,0
|
|
20240614,091200,3876943,499,499,499,499,0
|
|
20240614,091100,3876943,499,499,499,499,0
|
|
20240614,091000,3876943,499,488,499,486,2121
|
|
20240614,090900,2844521,495,495,495,495,18
|
|
20240614,090800,2835611,495,495,495,495,0
|
|
20240614,090700,2835611,495,495,495,495,0
|
|
20240614,090600,2835611,495,495,495,495,0
|
|
20240614,090500,2835611,495,495,495,495,0
|
|
20240614,090400,2835611,495,495,495,495,1
|
|
20240614,090300,2835116,488,489,489,488,3109
|
|
20240614,090200,1317404,498,492,498,489,81
|
|
20240614,090100,1277771,497,498,502,488,2166
|
|
20240614,090000,210537,498,503,503,498,419
|