578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,183500,80660369,509,509,509,509,413
|
|
20240614,183400,80660369,509,509,509,509,0
|
|
20240614,183300,80660369,509,509,509,509,0
|
|
20240614,183200,80660369,509,509,509,509,0
|
|
20240614,183100,80660369,509,509,509,509,0
|
|
20240614,183000,80660369,509,509,509,509,0
|
|
20240614,182900,80660369,509,509,509,509,0
|
|
20240614,182800,80660369,509,509,509,509,0
|
|
20240614,182700,80660369,509,509,509,509,0
|
|
20240614,182600,80660369,509,509,509,509,0
|
|
20240614,182500,80660369,509,509,509,509,0
|
|
20240614,182400,80660369,509,509,509,509,0
|
|
20240614,182300,80660369,509,509,509,509,0
|
|
20240614,182200,80660369,509,509,509,509,0
|
|
20240614,182100,80660369,509,509,509,509,0
|
|
20240614,182000,80660369,509,509,509,509,0
|
|
20240614,181900,80660369,509,509,509,509,0
|
|
20240614,181800,80660369,509,509,509,509,0
|
|
20240614,181700,80660369,509,509,509,509,0
|
|
20240614,181600,80660369,509,509,509,509,0
|
|
20240614,181500,80660369,509,509,509,509,0
|
|
20240614,181400,80660369,509,509,509,509,0
|
|
20240614,181300,80660369,509,509,509,509,0
|
|
20240614,181200,80660369,509,509,509,509,0
|
|
20240614,181100,80660369,509,509,509,509,0
|
|
20240614,181000,80660369,509,509,509,509,0
|
|
20240614,180900,80660369,509,509,509,509,0
|
|
20240614,180800,80660369,509,509,509,509,0
|
|
20240614,180700,80660369,509,509,509,509,0
|
|
20240614,180600,80660369,509,509,509,509,0
|
|
20240614,180500,80660369,509,509,509,509,413
|
|
20240614,180400,80660369,509,509,509,509,0
|
|
20240614,180300,80660369,509,509,509,509,0
|
|
20240614,180200,80660369,509,509,509,509,0
|
|
20240614,180100,80660369,509,509,509,509,0
|
|
20240614,180000,80660369,509,509,509,509,0
|
|
20240614,175900,80660369,509,509,509,509,0
|
|
20240614,175800,80660369,509,509,509,509,0
|
|
20240614,175700,80660369,509,509,509,509,0
|
|
20240614,175600,80660369,509,509,509,509,0
|
|
20240614,175500,80660369,509,509,509,509,0
|
|
20240614,175400,80660369,509,509,509,509,0
|
|
20240614,175300,80660369,509,509,509,509,0
|
|
20240614,175200,80660369,509,509,509,509,0
|
|
20240614,175100,80660369,509,509,509,509,0
|
|
20240614,175000,80660369,509,509,509,509,0
|
|
20240614,174900,80660369,509,509,509,509,0
|
|
20240614,174800,80660369,509,509,509,509,0
|
|
20240614,174700,80660369,509,509,509,509,0
|
|
20240614,174600,80660369,509,509,509,509,0
|
|
20240614,174500,80660369,509,509,509,509,0
|
|
20240614,174400,80660369,509,509,509,509,0
|
|
20240614,174300,80660369,509,509,509,509,0
|
|
20240614,174200,80660369,509,509,509,509,0
|
|
20240614,174100,80660369,509,509,509,509,0
|
|
20240614,174000,80660369,509,509,509,509,0
|
|
20240614,173900,80660369,509,509,509,509,0
|
|
20240614,173800,80660369,509,509,509,509,0
|
|
20240614,173700,80660369,509,509,509,509,0
|
|
20240614,173600,80660369,509,509,509,509,0
|
|
20240614,173500,80660369,509,509,509,509,413
|
|
20240614,173400,80660369,509,509,509,509,0
|
|
20240614,173300,80660369,509,509,509,509,0
|
|
20240614,173200,80660369,509,509,509,509,0
|
|
20240614,173100,80660369,509,509,509,509,0
|
|
20240614,173000,80660369,509,509,509,509,0
|
|
20240614,172900,80660369,509,509,509,509,0
|
|
20240614,172800,80660369,509,509,509,509,0
|
|
20240614,172700,80660369,509,509,509,509,0
|
|
20240614,172600,80660369,509,509,509,509,0
|
|
20240614,172500,80660369,509,509,509,509,0
|
|
20240614,172400,80660369,509,509,509,509,0
|
|
20240614,172300,80660369,509,509,509,509,0
|
|
20240614,172200,80660369,509,509,509,509,0
|
|
20240614,172100,80660369,509,509,509,509,0
|
|
20240614,172000,80660369,509,509,509,509,0
|
|
20240614,171900,80660369,509,509,509,509,0
|
|
20240614,171800,80660369,509,509,509,509,0
|
|
20240614,171700,80660369,509,509,509,509,0
|
|
20240614,171600,80660369,509,509,509,509,0
|
|
20240614,171500,80660369,509,509,509,509,0
|
|
20240614,171400,80660369,509,509,509,509,0
|
|
20240614,171300,80660369,509,509,509,509,0
|
|
20240614,171200,80660369,509,509,509,509,0
|
|
20240614,171100,80660369,509,509,509,509,0
|
|
20240614,171000,80660369,509,509,509,509,0
|
|
20240614,170900,80660369,509,509,509,509,0
|
|
20240614,170800,80660369,509,509,509,509,0
|
|
20240614,170700,80660369,509,509,509,509,0
|
|
20240614,170600,80660369,509,509,509,509,0
|
|
20240614,170500,80660369,509,509,509,509,413
|
|
20240614,170400,80660369,509,509,509,509,0
|
|
20240614,170300,80660369,509,509,509,509,0
|
|
20240614,170200,80660369,509,509,509,509,0
|
|
20240614,170100,80660369,509,509,509,509,0
|
|
20240614,170000,80660369,509,509,509,509,0
|
|
20240614,165900,80660369,509,509,509,509,0
|
|
20240614,165800,80660369,509,509,509,509,0
|
|
20240614,165700,80660369,509,509,509,509,0
|
|
20240614,165600,80660369,509,509,509,509,0
|
|
20240614,165500,80660369,509,509,509,509,0
|
|
20240614,165400,80660369,509,509,509,509,0
|
|
20240614,165300,80660369,509,509,509,509,0
|
|
20240614,165200,80660369,509,509,509,509,0
|
|
20240614,165100,80660369,509,509,509,509,0
|
|
20240614,165000,80660369,509,509,509,509,0
|
|
20240614,164900,80660369,509,509,509,509,0
|
|
20240614,164800,80660369,509,509,509,509,0
|
|
20240614,164700,80660369,509,509,509,509,0
|
|
20240614,164600,80660369,509,509,509,509,0
|
|
20240614,164500,80660369,509,509,509,509,0
|
|
20240614,164400,80660369,509,509,509,509,0
|
|
20240614,164300,80660369,509,509,509,509,0
|
|
20240614,164200,80660369,509,509,509,509,0
|
|
20240614,164100,80660369,509,509,509,509,0
|
|
20240614,164000,80660369,509,509,509,509,0
|
|
20240614,163900,80660369,509,509,509,509,0
|
|
20240614,163800,80660369,509,509,509,509,0
|
|
20240614,163700,80660369,509,509,509,509,0
|
|
20240614,163600,80660369,509,509,509,509,0
|
|
20240614,163500,80660369,509,509,509,509,413
|
|
20240614,163400,80660369,509,509,509,509,0
|
|
20240614,163300,80660369,509,509,509,509,0
|
|
20240614,163200,80660369,509,509,509,509,0
|
|
20240614,163100,80660369,509,509,509,509,0
|
|
20240614,163000,80660369,509,509,509,509,0
|
|
20240614,162900,80660369,509,509,509,509,0
|
|
20240614,162800,80660369,509,509,509,509,0
|
|
20240614,162700,80660369,509,509,509,509,0
|
|
20240614,162600,80660369,509,509,509,509,0
|
|
20240614,162500,80660369,509,509,509,509,0
|
|
20240614,162400,80660369,509,509,509,509,0
|
|
20240614,162300,80660369,509,509,509,509,0
|
|
20240614,162200,80660369,509,509,509,509,0
|
|
20240614,162100,80660369,509,509,509,509,0
|
|
20240614,162000,80660369,509,509,509,509,0
|
|
20240614,161900,80660369,509,509,509,509,0
|
|
20240614,161800,80660369,509,509,509,509,0
|
|
20240614,161700,80660369,509,509,509,509,0
|
|
20240614,161600,80660369,509,509,509,509,0
|
|
20240614,161500,80660369,509,509,509,509,0
|
|
20240614,161400,80660369,509,509,509,509,0
|
|
20240614,161300,80660369,509,509,509,509,0
|
|
20240614,161200,80660369,509,509,509,509,0
|
|
20240614,161100,80660369,509,509,509,509,0
|
|
20240614,161000,80660369,509,509,509,509,0
|
|
20240614,160900,80660369,509,509,509,509,0
|
|
20240614,160800,80660369,509,509,509,509,0
|
|
20240614,160700,80660369,509,509,509,509,0
|
|
20240614,160600,80660369,509,509,509,509,0
|
|
20240614,160500,80660369,509,509,509,509,413
|
|
20240614,160400,80660369,509,509,509,509,0
|
|
20240614,160300,80660369,509,509,509,509,0
|
|
20240614,160200,80660369,509,509,509,509,0
|
|
20240614,160100,80660369,509,509,509,509,0
|
|
20240614,160000,80660369,509,509,509,509,0
|
|
20240614,155900,80660369,509,509,509,509,0
|
|
20240614,155800,80660369,509,509,509,509,0
|
|
20240614,155700,80660369,509,509,509,509,0
|
|
20240614,155600,80660369,509,509,509,509,0
|
|
20240614,155500,80660369,509,509,509,509,0
|
|
20240614,155400,80660369,509,509,509,509,0
|
|
20240614,155300,80660369,509,509,509,509,0
|
|
20240614,155200,80660369,509,509,509,509,0
|
|
20240614,155100,80660369,509,509,509,509,0
|
|
20240614,155000,80660369,509,509,509,509,0
|
|
20240614,154900,80660369,509,509,509,509,0
|
|
20240614,154800,80660369,509,509,509,509,0
|
|
20240614,154700,80660369,509,509,509,509,0
|
|
20240614,154600,80660369,509,509,509,509,0
|
|
20240614,154500,80660369,509,509,509,509,0
|
|
20240614,154400,80660369,509,509,509,509,0
|
|
20240614,154300,80660369,509,509,509,509,0
|
|
20240614,154200,80660369,509,509,509,509,0
|
|
20240614,154100,80660369,509,509,509,509,0
|
|
20240614,154000,80660369,509,509,509,509,0
|
|
20240614,153900,80660369,509,509,509,509,0
|
|
20240614,153800,80660369,509,509,509,509,0
|
|
20240614,153700,80660369,509,509,509,509,0
|
|
20240614,153600,80660369,509,509,509,509,0
|
|
20240614,153500,80660369,509,509,509,509,413
|
|
20240614,153400,80660369,509,509,509,509,0
|
|
20240614,153300,80660369,509,509,509,509,0
|
|
20240614,153200,80660369,509,509,509,509,0
|
|
20240614,153100,80660369,509,509,509,509,0
|
|
20240614,153000,80660369,509,509,509,509,413
|
|
20240614,152900,80450152,508,508,508,508,0
|
|
20240614,152800,80450152,508,508,508,508,0
|
|
20240614,152700,80450152,508,508,508,508,0
|
|
20240614,152600,80450152,508,508,508,508,0
|
|
20240614,152500,80450152,508,508,508,508,0
|
|
20240614,152400,80450152,508,508,508,508,0
|
|
20240614,152300,80450152,508,508,508,508,0
|
|
20240614,152200,80450152,508,508,508,508,0
|
|
20240614,152100,80450152,508,508,508,508,0
|
|
20240614,152000,80450152,508,508,508,508,0
|
|
20240614,151900,80450152,508,508,508,508,0
|
|
20240614,151800,80450152,508,508,508,508,0
|
|
20240614,151700,80450152,508,508,508,508,3
|
|
20240614,151600,80448628,509,509,509,509,0
|
|
20240614,151500,80448628,509,509,509,509,0
|
|
20240614,151400,80448628,509,509,509,509,0
|
|
20240614,151300,80448628,509,509,509,509,0
|
|
20240614,151200,80448628,509,509,509,509,0
|
|
20240614,151100,80448628,509,509,509,509,0
|
|
20240614,151000,80448628,509,509,509,509,0
|
|
20240614,150900,80448628,509,509,509,509,57
|
|
20240614,150800,80419615,509,509,509,509,0
|
|
20240614,150700,80419615,509,509,509,509,0
|
|
20240614,150600,80419615,509,509,509,509,3
|
|
20240614,150500,80418088,509,509,509,509,0
|
|
20240614,150400,80418088,509,509,509,509,0
|
|
20240614,150300,80418088,509,509,509,509,0
|
|
20240614,150200,80418088,509,509,509,509,793
|
|
20240614,150100,80014451,509,509,509,509,0
|
|
20240614,150000,80014451,509,509,509,509,1
|
|
20240614,145900,80013942,509,509,509,509,0
|
|
20240614,145800,80013942,509,509,509,509,0
|
|
20240614,145700,80013942,509,509,509,509,3
|
|
20240614,145600,80012415,509,509,509,509,0
|
|
20240614,145500,80012415,509,509,509,509,0
|
|
20240614,145400,80012415,509,509,509,509,0
|
|
20240614,145300,80012415,509,509,509,509,0
|
|
20240614,145200,80012415,509,509,509,509,0
|
|
20240614,145100,80012415,509,509,509,509,0
|
|
20240614,145000,80012415,509,509,509,509,0
|
|
20240614,144900,80012415,509,509,509,509,0
|
|
20240614,144800,80012415,509,509,509,509,0
|
|
20240614,144700,80012415,509,509,509,509,0
|
|
20240614,144600,80012415,509,509,509,509,1
|
|
20240614,144500,80011906,506,506,506,506,58
|
|
20240614,144400,79982558,509,509,509,509,0
|
|
20240614,144300,79982558,509,509,509,509,10
|
|
20240614,144200,79977468,506,506,506,506,0
|
|
20240614,144100,79977468,506,506,506,506,1000
|
|
20240614,144000,79471468,509,509,509,509,0
|
|
20240614,143900,79471468,509,509,509,509,0
|
|
20240614,143800,79471468,509,509,509,509,0
|
|
20240614,143700,79471468,509,509,509,509,0
|
|
20240614,143600,79471468,509,509,509,509,0
|
|
20240614,143500,79471468,509,509,509,509,3200
|
|
20240614,143400,77842668,509,509,509,509,1
|
|
20240614,143300,77842159,509,509,509,509,1
|
|
20240614,143200,77841650,509,509,509,509,1666
|
|
20240614,143100,76993656,509,509,509,509,334
|
|
20240614,143000,76823650,509,509,509,509,0
|
|
20240614,142900,76823650,509,509,509,509,7
|
|
20240614,142800,76820087,509,508,509,508,1600
|
|
20240614,142700,76005758,506,506,506,506,0
|
|
20240614,142600,76005758,506,506,506,506,500
|
|
20240614,142500,75752758,506,506,506,506,0
|
|
20240614,142400,75752758,506,506,506,506,0
|
|
20240614,142300,75752758,506,506,506,506,0
|
|
20240614,142200,75752758,506,506,506,506,11
|
|
20240614,142100,75747192,506,506,506,506,611
|
|
20240614,142000,75438026,506,506,506,506,10
|
|
20240614,141900,75432966,508,508,508,508,0
|
|
20240614,141800,75432966,508,508,508,508,40
|
|
20240614,141700,75412646,508,508,508,508,0
|
|
20240614,141600,75412646,508,508,508,508,2000
|
|
20240614,141500,74396646,509,509,509,509,7
|
|
20240614,141400,74393083,509,509,509,509,0
|
|
20240614,141300,74393083,509,509,509,509,0
|
|
20240614,141200,74393083,509,509,509,509,0
|
|
20240614,141100,74393083,509,509,509,509,0
|
|
20240614,141000,74393083,509,509,509,509,0
|
|
20240614,140900,74393083,509,509,509,509,0
|
|
20240614,140800,74393083,509,509,509,509,0
|
|
20240614,140700,74393083,509,509,509,509,0
|
|
20240614,140600,74393083,509,509,509,509,0
|
|
20240614,140500,74393083,509,509,509,509,0
|
|
20240614,140400,74393083,509,509,509,509,0
|
|
20240614,140300,74393083,509,509,509,509,0
|
|
20240614,140200,74393083,509,509,509,509,0
|
|
20240614,140100,74393083,509,509,509,509,0
|
|
20240614,140000,74393083,509,509,509,509,1
|
|
20240614,135900,74392574,509,509,509,509,1
|
|
20240614,135800,74392065,508,508,508,508,0
|
|
20240614,135700,74392065,508,508,508,508,1
|
|
20240614,135600,74391557,506,506,506,506,0
|
|
20240614,135500,74391557,506,508,508,506,1000
|
|
20240614,135400,73884711,508,508,508,508,0
|
|
20240614,135300,73884711,508,508,508,508,27
|
|
20240614,135200,73870995,508,508,508,508,1
|
|
20240614,135100,73870487,508,508,508,508,0
|
|
20240614,135000,73870487,508,508,508,508,9
|
|
20240614,134900,73865915,509,509,509,509,0
|
|
20240614,134800,73865915,509,509,509,509,0
|
|
20240614,134700,73865915,509,509,509,509,0
|
|
20240614,134600,73865915,509,509,509,509,0
|
|
20240614,134500,73865915,509,509,509,509,0
|
|
20240614,134400,73865915,509,509,509,509,598
|
|
20240614,134300,73561533,510,510,510,510,0
|
|
20240614,134200,73561533,510,510,510,510,0
|
|
20240614,134100,73561533,510,510,510,510,0
|
|
20240614,134000,73561533,510,510,510,510,1000
|
|
20240614,133900,73051533,506,506,506,506,1
|
|
20240614,133800,73051027,510,510,510,510,200
|
|
20240614,133700,72949027,510,510,510,510,0
|
|
20240614,133600,72949027,510,510,510,510,200
|
|
20240614,133500,72847027,510,510,510,510,0
|
|
20240614,133400,72847027,510,510,510,510,0
|
|
20240614,133300,72847027,510,509,510,509,48
|
|
20240614,133200,72822585,510,510,510,510,0
|
|
20240614,133100,72822585,510,510,510,510,0
|
|
20240614,133000,72822585,510,510,510,510,0
|
|
20240614,132900,72822585,510,510,510,510,0
|
|
20240614,132800,72822585,510,510,510,510,0
|
|
20240614,132700,72822585,510,510,510,510,0
|
|
20240614,132600,72822585,510,510,510,510,1
|
|
20240614,132500,72822075,511,511,511,511,0
|
|
20240614,132400,72822075,511,511,511,511,21
|
|
20240614,132300,72811344,511,511,511,511,0
|
|
20240614,132200,72811344,511,509,511,509,4900
|
|
20240614,132100,70312879,509,509,509,509,0
|
|
20240614,132000,70312879,509,509,509,509,0
|
|
20240614,131900,70312879,509,508,509,508,40
|
|
20240614,131800,70292557,506,506,506,506,0
|
|
20240614,131700,70292557,506,506,506,506,18
|
|
20240614,131600,70283449,505,505,505,505,0
|
|
20240614,131500,70283449,505,505,505,505,0
|
|
20240614,131400,70283449,505,505,505,505,0
|
|
20240614,131300,70283449,505,505,505,505,0
|
|
20240614,131200,70283449,505,505,505,505,20
|
|
20240614,131100,70273349,510,510,510,510,0
|
|
20240614,131000,70273349,510,510,510,510,0
|
|
20240614,130900,70273349,510,510,510,510,12
|
|
20240614,130800,70267229,511,510,511,510,1960
|
|
20240614,130700,69267552,510,510,510,510,0
|
|
20240614,130600,69267552,510,508,510,508,11880
|
|
20240614,130500,63213954,509,509,509,509,0
|
|
20240614,130400,63213954,509,509,509,509,0
|
|
20240614,130300,63213954,509,509,509,509,0
|
|
20240614,130200,63213954,509,509,509,509,0
|
|
20240614,130100,63213954,509,509,509,509,0
|
|
20240614,130000,63213954,509,509,509,509,1
|
|
20240614,125900,63213445,509,509,509,509,1
|
|
20240614,125800,63212936,509,509,509,509,4000
|
|
20240614,125700,61176936,509,509,509,509,83
|
|
20240614,125600,61134689,509,505,509,505,48000
|
|
20240614,125500,36724581,503,503,503,503,0
|
|
20240614,125400,36724581,503,503,503,503,0
|
|
20240614,125300,36724581,503,503,503,503,10000
|
|
20240614,125200,31694581,503,504,504,503,6000
|
|
20240614,125100,28676333,506,506,506,506,0
|
|
20240614,125000,28676333,506,506,506,506,2
|
|
20240614,124900,28675321,506,506,506,506,0
|
|
20240614,124800,28675321,506,506,506,506,0
|
|
20240614,124700,28675321,506,506,506,506,1
|
|
20240614,124600,28674815,504,504,504,504,0
|
|
20240614,124500,28674815,504,504,504,504,8000
|
|
20240614,124400,24642815,504,504,504,504,0
|
|
20240614,124300,24642815,504,504,504,504,0
|
|
20240614,124200,24642815,504,504,504,504,0
|
|
20240614,124100,24642815,504,504,504,504,0
|
|
20240614,124000,24642815,504,504,504,504,0
|
|
20240614,123900,24642815,504,505,505,504,990
|
|
20240614,123800,24143744,506,506,506,506,0
|
|
20240614,123700,24143744,506,506,506,506,0
|
|
20240614,123600,24143744,506,507,507,506,11
|
|
20240614,123500,24138177,507,507,507,507,0
|
|
20240614,123400,24138177,507,507,507,507,20
|
|
20240614,123300,24128037,507,507,507,507,0
|
|
20240614,123200,24128037,507,507,507,507,0
|
|
20240614,123100,24128037,507,505,507,505,246
|
|
20240614,123000,24003561,504,504,504,504,0
|
|
20240614,122900,24003561,504,504,504,504,0
|
|
20240614,122800,24003561,504,504,504,504,0
|
|
20240614,122700,24003561,504,504,504,504,0
|
|
20240614,122600,24003561,504,504,504,504,0
|
|
20240614,122500,24003561,504,504,504,504,0
|
|
20240614,122400,24003561,504,504,504,504,0
|
|
20240614,122300,24003561,504,505,505,504,11705
|
|
20240614,122200,18097439,505,505,505,505,0
|
|
20240614,122100,18097439,505,505,505,505,1
|
|
20240614,122000,18096934,506,506,506,506,2
|
|
20240614,121900,18095922,505,506,506,505,208
|
|
20240614,121800,17990862,505,505,505,505,0
|
|
20240614,121700,17990862,505,505,505,505,0
|
|
20240614,121600,17990862,505,505,505,505,0
|
|
20240614,121500,17990862,505,505,505,505,0
|
|
20240614,121400,17990862,505,509,509,505,23
|
|
20240614,121300,17979175,509,507,509,505,4198
|
|
20240614,121200,15856707,508,508,508,508,0
|
|
20240614,121100,15856707,508,508,508,508,0
|
|
20240614,121000,15856707,508,508,508,508,36
|
|
20240614,120900,15838419,507,507,507,507,0
|
|
20240614,120800,15838419,507,507,507,507,0
|
|
20240614,120700,15838419,507,507,507,507,0
|
|
20240614,120600,15838419,507,507,507,507,0
|
|
20240614,120500,15838419,507,507,507,507,0
|
|
20240614,120400,15838419,507,507,507,507,0
|
|
20240614,120300,15838419,507,507,507,507,0
|
|
20240614,120200,15838419,507,507,507,507,100
|
|
20240614,120100,15787719,508,508,508,508,20
|
|
20240614,120000,15777559,508,508,508,508,0
|
|
20240614,115900,15777559,508,508,508,508,40
|
|
20240614,115800,15757239,508,508,508,508,1004
|
|
20240614,115700,15247207,508,508,508,508,1
|
|
20240614,115600,15246699,507,507,507,507,0
|
|
20240614,115500,15246699,507,507,507,507,100
|
|
20240614,115400,15195999,507,507,508,507,501
|
|
20240614,115300,14941991,508,508,508,508,1
|
|
20240614,115200,14941483,508,509,509,508,4
|
|
20240614,115100,14939449,506,508,508,506,5878
|
|
20240614,115000,11959914,508,508,508,508,0
|
|
20240614,114900,11959914,508,508,508,508,0
|
|
20240614,114800,11959914,508,508,508,508,0
|
|
20240614,114700,11959914,508,508,508,508,40
|
|
20240614,114600,11939594,508,508,508,508,0
|
|
20240614,114500,11939594,508,508,508,508,110
|
|
20240614,114400,11883714,509,509,509,509,335
|
|
20240614,114300,11713199,509,509,509,509,0
|
|
20240614,114200,11713199,509,509,509,509,397
|
|
20240614,114100,11511126,509,509,509,509,0
|
|
20240614,114000,11511126,509,509,509,509,0
|
|
20240614,113900,11511126,509,508,509,508,138
|
|
20240614,113800,11440922,509,509,509,509,0
|
|
20240614,113700,11440922,509,509,509,509,6
|
|
20240614,113600,11437868,508,508,508,508,0
|
|
20240614,113500,11437868,508,508,508,508,0
|
|
20240614,113400,11437868,508,508,508,508,38
|
|
20240614,113300,11418564,509,509,509,509,0
|
|
20240614,113200,11418564,509,509,509,509,0
|
|
20240614,113100,11418564,509,509,509,509,0
|
|
20240614,113000,11418564,509,509,509,509,9
|
|
20240614,112900,11413983,509,509,509,509,0
|
|
20240614,112800,11413983,509,509,509,509,16
|
|
20240614,112700,11405839,508,508,508,508,0
|
|
20240614,112600,11405839,508,508,508,508,38
|
|
20240614,112500,11386535,509,509,509,509,1169
|
|
20240614,112400,10791514,509,509,509,509,0
|
|
20240614,112300,10791514,509,509,509,509,0
|
|
20240614,112200,10791514,509,508,509,508,20
|
|
20240614,112100,10781347,507,507,507,507,38
|
|
20240614,112000,10762081,508,508,508,508,1
|
|
20240614,111900,10761573,507,507,507,507,1039
|
|
20240614,111800,10234800,508,508,508,508,0
|
|
20240614,111700,10234800,508,508,508,508,0
|
|
20240614,111600,10234800,508,508,508,508,21
|
|
20240614,111500,10224132,508,508,508,508,203
|
|
20240614,111400,10121008,508,508,508,508,0
|
|
20240614,111300,10121008,508,508,508,508,0
|
|
20240614,111200,10121008,508,508,508,508,0
|
|
20240614,111100,10121008,508,508,508,508,8
|
|
20240614,111000,10116944,507,507,507,507,0
|
|
20240614,110900,10116944,507,507,507,507,0
|
|
20240614,110800,10116944,507,507,507,507,40
|
|
20240614,110700,10096664,507,507,507,507,0
|
|
20240614,110600,10096664,507,507,507,507,0
|
|
20240614,110500,10096664,507,508,508,507,500
|
|
20240614,110400,9843162,507,507,507,507,0
|
|
20240614,110300,9843162,507,507,507,507,0
|
|
20240614,110200,9843162,507,507,507,507,0
|
|
20240614,110100,9843162,507,507,507,507,38
|
|
20240614,110000,9823896,508,508,508,508,0
|
|
20240614,105900,9823896,508,508,508,508,62
|
|
20240614,105800,9792400,508,508,508,508,0
|
|
20240614,105700,9792400,508,508,508,508,0
|
|
20240614,105600,9792400,508,508,508,508,0
|
|
20240614,105500,9792400,508,508,508,508,42
|
|
20240614,105400,9771064,508,508,508,508,0
|
|
20240614,105300,9771064,508,508,508,508,0
|
|
20240614,105200,9771064,508,508,508,508,0
|
|
20240614,105100,9771064,508,508,508,508,0
|
|
20240614,105000,9771064,508,508,508,508,17
|
|
20240614,104900,9762428,508,508,508,508,2000
|
|
20240614,104800,8746428,509,509,509,509,0
|
|
20240614,104700,8746428,509,509,509,509,1
|
|
20240614,104600,8745919,508,509,509,508,2
|
|
20240614,104500,8744902,508,508,508,508,0
|
|
20240614,104400,8744902,508,508,508,508,0
|
|
20240614,104300,8744902,508,508,508,508,5
|
|
20240614,104200,8742362,508,508,508,508,0
|
|
20240614,104100,8742362,508,508,508,508,38
|
|
20240614,104000,8723058,509,509,509,509,0
|
|
20240614,103900,8723058,509,509,509,509,1
|
|
20240614,103800,8722549,508,508,508,508,0
|
|
20240614,103700,8722549,508,508,508,508,0
|
|
20240614,103600,8722549,508,508,508,508,38
|
|
20240614,103500,8703245,508,508,508,508,200
|
|
20240614,103400,8601645,509,509,509,509,0
|
|
20240614,103300,8601645,509,509,509,509,0
|
|
20240614,103200,8601645,509,509,509,509,1
|
|
20240614,103100,8601136,508,508,508,508,38
|
|
20240614,103000,8581832,509,509,509,509,60
|
|
20240614,102900,8551292,508,508,508,508,0
|
|
20240614,102800,8551292,508,508,508,508,38
|
|
20240614,102700,8531988,509,509,509,509,0
|
|
20240614,102600,8531988,509,509,509,509,0
|
|
20240614,102500,8531988,509,509,509,509,197
|
|
20240614,102400,8431715,508,508,508,508,0
|
|
20240614,102300,8431715,508,508,508,508,0
|
|
20240614,102200,8431715,508,508,508,508,0
|
|
20240614,102100,8431715,508,509,509,508,422
|
|
20240614,102000,8216955,509,509,509,509,10
|
|
20240614,101900,8211865,509,509,509,509,3
|
|
20240614,101800,8210338,508,508,508,508,0
|
|
20240614,101700,8210338,508,508,508,508,0
|
|
20240614,101600,8210338,508,508,508,508,38
|
|
20240614,101500,8191034,509,509,509,509,19
|
|
20240614,101400,8181363,508,508,508,508,188
|
|
20240614,101300,8085859,509,509,509,509,1
|
|
20240614,101200,8085350,509,509,509,509,2000
|
|
20240614,101100,7067350,509,509,509,509,0
|
|
20240614,101000,7067350,509,509,509,509,0
|
|
20240614,100900,7067350,509,509,509,509,0
|
|
20240614,100800,7067350,509,509,509,509,0
|
|
20240614,100700,7067350,509,509,509,509,0
|
|
20240614,100600,7067350,509,509,509,509,3
|
|
20240614,100500,7065823,509,509,509,509,1
|
|
20240614,100400,7065314,509,509,509,509,10
|
|
20240614,100300,7060224,509,509,509,509,20
|
|
20240614,100200,7050044,508,508,508,508,0
|
|
20240614,100100,7050044,508,508,508,508,0
|
|
20240614,100000,7050044,508,508,508,508,0
|
|
20240614,095900,7050044,508,508,508,508,0
|
|
20240614,095800,7050044,508,508,508,508,0
|
|
20240614,095700,7050044,508,508,508,508,300
|
|
20240614,095600,6897644,508,508,508,508,164
|
|
20240614,095500,6814332,509,509,509,509,3000
|
|
20240614,095400,5287332,509,509,509,509,13
|
|
20240614,095300,5280715,509,509,509,509,1
|
|
20240614,095200,5280206,509,509,509,509,0
|
|
20240614,095100,5280206,509,509,509,509,0
|
|
20240614,095000,5280206,509,509,509,509,0
|
|
20240614,094900,5280206,509,509,509,509,0
|
|
20240614,094800,5280206,509,509,509,509,31
|
|
20240614,094700,5264427,509,509,509,509,1
|
|
20240614,094600,5263918,508,508,508,508,37
|
|
20240614,094500,5245122,508,509,509,508,1625
|
|
20240614,094400,4419620,509,509,509,509,22
|
|
20240614,094300,4408422,509,509,509,509,32
|
|
20240614,094200,4392134,509,509,509,509,10
|
|
20240614,094100,4387044,508,508,508,508,38
|
|
20240614,094000,4367740,509,509,509,509,0
|
|
20240614,093900,4367740,509,509,509,509,10
|
|
20240614,093800,4362650,509,509,509,509,53
|
|
20240614,093700,4335673,508,508,508,508,0
|
|
20240614,093600,4335673,508,509,509,508,49
|
|
20240614,093500,4310770,509,509,509,509,15
|
|
20240614,093400,4303135,509,509,509,509,1000
|
|
20240614,093300,3794135,509,509,509,509,97
|
|
20240614,093200,3744762,508,508,508,508,0
|
|
20240614,093100,3744762,508,508,508,508,38
|
|
20240614,093000,3725458,508,508,508,508,0
|
|
20240614,092900,3725458,508,508,508,508,0
|
|
20240614,092800,3725458,508,508,508,508,76
|
|
20240614,092700,3686850,509,509,509,509,21
|
|
20240614,092600,3676161,508,508,508,508,0
|
|
20240614,092500,3676161,508,508,508,508,0
|
|
20240614,092400,3676161,508,508,508,508,103
|
|
20240614,092300,3623837,509,509,509,509,32
|
|
20240614,092200,3607549,508,508,508,508,0
|
|
20240614,092100,3607549,508,508,508,508,520
|
|
20240614,092000,3343389,509,509,509,509,0
|
|
20240614,091900,3343389,509,509,509,509,0
|
|
20240614,091800,3343389,509,509,509,509,0
|
|
20240614,091700,3343389,509,509,509,509,0
|
|
20240614,091600,3343389,509,509,509,509,74
|
|
20240614,091500,3305723,508,508,508,508,0
|
|
20240614,091400,3305723,508,508,508,508,0
|
|
20240614,091300,3305723,508,509,509,508,6002
|
|
20240614,091200,256705,509,509,509,509,10
|
|
20240614,091100,251615,509,509,509,509,0
|
|
20240614,091000,251615,509,509,509,509,1
|
|
20240614,090900,251106,509,509,509,509,98
|
|
20240614,090800,201224,507,507,507,507,0
|
|
20240614,090700,201224,507,507,507,507,25
|
|
20240614,090600,188549,507,510,510,507,28
|
|
20240614,090500,174350,508,508,508,508,11
|
|
20240614,090400,168762,509,509,509,509,0
|
|
20240614,090300,168762,509,509,509,509,1
|
|
20240614,090200,168253,509,509,509,509,0
|
|
20240614,090100,168253,509,509,509,509,131
|
|
20240614,090000,101574,513,513,513,513,198
|