580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,183700,128468225,514,514,514,514,4941
|
|
20240624,183600,128468225,514,514,514,514,0
|
|
20240624,183500,128468225,514,514,514,514,0
|
|
20240624,183400,128468225,514,514,514,514,0
|
|
20240624,183300,128468225,514,514,514,514,0
|
|
20240624,183200,128468225,514,514,514,514,0
|
|
20240624,183100,128468225,514,514,514,514,0
|
|
20240624,183000,128468225,514,514,514,514,0
|
|
20240624,182900,128468225,514,514,514,514,0
|
|
20240624,182800,128468225,514,514,514,514,0
|
|
20240624,182700,128468225,514,514,514,514,0
|
|
20240624,182600,128468225,514,514,514,514,0
|
|
20240624,182500,128468225,514,514,514,514,0
|
|
20240624,182400,128468225,514,514,514,514,0
|
|
20240624,182300,128468225,514,514,514,514,0
|
|
20240624,182200,128468225,514,514,514,514,0
|
|
20240624,182100,128468225,514,514,514,514,0
|
|
20240624,182000,128468225,514,514,514,514,0
|
|
20240624,181900,128468225,514,514,514,514,0
|
|
20240624,181800,128468225,514,514,514,514,0
|
|
20240624,181700,128468225,514,514,514,514,0
|
|
20240624,181600,128468225,514,514,514,514,0
|
|
20240624,181500,128468225,514,514,514,514,0
|
|
20240624,181400,128468225,514,514,514,514,0
|
|
20240624,181300,128468225,514,514,514,514,0
|
|
20240624,181200,128468225,514,514,514,514,0
|
|
20240624,181100,128468225,514,514,514,514,0
|
|
20240624,181000,128468225,514,514,514,514,0
|
|
20240624,180900,128468225,514,514,514,514,0
|
|
20240624,180800,128468225,514,514,514,514,0
|
|
20240624,180700,128468225,514,514,514,514,4941
|
|
20240624,180600,128468225,514,514,514,514,0
|
|
20240624,180500,128468225,514,514,514,514,0
|
|
20240624,180400,128468225,514,514,514,514,0
|
|
20240624,180300,128468225,514,514,514,514,0
|
|
20240624,180200,128468225,514,514,514,514,0
|
|
20240624,180100,128468225,514,514,514,514,0
|
|
20240624,180000,128468225,514,514,514,514,0
|
|
20240624,175900,128468225,514,514,514,514,0
|
|
20240624,175800,128468225,514,514,514,514,0
|
|
20240624,175700,128468225,514,514,514,514,0
|
|
20240624,175600,128468225,514,514,514,514,0
|
|
20240624,175500,128468225,514,514,514,514,0
|
|
20240624,175400,128468225,514,514,514,514,0
|
|
20240624,175300,128468225,514,514,514,514,0
|
|
20240624,175200,128468225,514,514,514,514,0
|
|
20240624,175100,128468225,514,514,514,514,0
|
|
20240624,175000,128468225,514,514,514,514,0
|
|
20240624,174900,128468225,514,514,514,514,0
|
|
20240624,174800,128468225,514,514,514,514,0
|
|
20240624,174700,128468225,514,514,514,514,0
|
|
20240624,174600,128468225,514,514,514,514,0
|
|
20240624,174500,128468225,514,514,514,514,0
|
|
20240624,174400,128468225,514,514,514,514,0
|
|
20240624,174300,128468225,514,514,514,514,0
|
|
20240624,174200,128468225,514,514,514,514,0
|
|
20240624,174100,128468225,514,514,514,514,0
|
|
20240624,174000,128468225,514,514,514,514,0
|
|
20240624,173900,128468225,514,514,514,514,0
|
|
20240624,173800,128468225,514,514,514,514,0
|
|
20240624,173700,128468225,514,514,514,514,4941
|
|
20240624,173600,128468225,514,514,514,514,0
|
|
20240624,173500,128468225,514,514,514,514,0
|
|
20240624,173400,128468225,514,514,514,514,0
|
|
20240624,173300,128468225,514,514,514,514,0
|
|
20240624,173200,128468225,514,514,514,514,0
|
|
20240624,173100,128468225,514,514,514,514,0
|
|
20240624,173000,128468225,514,514,514,514,0
|
|
20240624,172900,128468225,514,514,514,514,0
|
|
20240624,172800,128468225,514,514,514,514,0
|
|
20240624,172700,128468225,514,514,514,514,0
|
|
20240624,172600,128468225,514,514,514,514,0
|
|
20240624,172500,128468225,514,514,514,514,0
|
|
20240624,172400,128468225,514,514,514,514,0
|
|
20240624,172300,128468225,514,514,514,514,0
|
|
20240624,172200,128468225,514,514,514,514,0
|
|
20240624,172100,128468225,514,514,514,514,0
|
|
20240624,172000,128468225,514,514,514,514,0
|
|
20240624,171900,128468225,514,514,514,514,0
|
|
20240624,171800,128468225,514,514,514,514,0
|
|
20240624,171700,128468225,514,514,514,514,0
|
|
20240624,171600,128468225,514,514,514,514,0
|
|
20240624,171500,128468225,514,514,514,514,0
|
|
20240624,171400,128468225,514,514,514,514,0
|
|
20240624,171300,128468225,514,514,514,514,0
|
|
20240624,171200,128468225,514,514,514,514,0
|
|
20240624,171100,128468225,514,514,514,514,0
|
|
20240624,171000,128468225,514,514,514,514,0
|
|
20240624,170900,128468225,514,514,514,514,0
|
|
20240624,170800,128468225,514,514,514,514,0
|
|
20240624,170700,128468225,514,514,514,514,4941
|
|
20240624,170600,128468225,514,514,514,514,0
|
|
20240624,170500,128468225,514,514,514,514,0
|
|
20240624,170400,128468225,514,514,514,514,0
|
|
20240624,170300,128468225,514,514,514,514,0
|
|
20240624,170200,128468225,514,514,514,514,0
|
|
20240624,170100,128468225,514,514,514,514,0
|
|
20240624,170000,128468225,514,514,514,514,0
|
|
20240624,165900,128468225,514,514,514,514,0
|
|
20240624,165800,128468225,514,514,514,514,0
|
|
20240624,165700,128468225,514,514,514,514,0
|
|
20240624,165600,128468225,514,514,514,514,0
|
|
20240624,165500,128468225,514,514,514,514,0
|
|
20240624,165400,128468225,514,514,514,514,0
|
|
20240624,165300,128468225,514,514,514,514,0
|
|
20240624,165200,128468225,514,514,514,514,0
|
|
20240624,165100,128468225,514,514,514,514,0
|
|
20240624,165000,128468225,514,514,514,514,0
|
|
20240624,164900,128468225,514,514,514,514,0
|
|
20240624,164800,128468225,514,514,514,514,0
|
|
20240624,164700,128468225,514,514,514,514,0
|
|
20240624,164600,128468225,514,514,514,514,0
|
|
20240624,164500,128468225,514,514,514,514,0
|
|
20240624,164400,128468225,514,514,514,514,0
|
|
20240624,164300,128468225,514,514,514,514,0
|
|
20240624,164200,128468225,514,514,514,514,0
|
|
20240624,164100,128468225,514,514,514,514,0
|
|
20240624,164000,128468225,514,514,514,514,0
|
|
20240624,163900,128468225,514,514,514,514,0
|
|
20240624,163800,128468225,514,514,514,514,0
|
|
20240624,163700,128468225,514,514,514,514,4941
|
|
20240624,163600,128468225,514,514,514,514,0
|
|
20240624,163500,128468225,514,514,514,514,0
|
|
20240624,163400,128468225,514,514,514,514,0
|
|
20240624,163300,128468225,514,514,514,514,0
|
|
20240624,163200,128468225,514,514,514,514,0
|
|
20240624,163100,128468225,514,514,514,514,0
|
|
20240624,163000,128468225,514,514,514,514,0
|
|
20240624,162900,128468225,514,514,514,514,0
|
|
20240624,162800,128468225,514,514,514,514,0
|
|
20240624,162700,128468225,514,514,514,514,0
|
|
20240624,162600,128468225,514,514,514,514,0
|
|
20240624,162500,128468225,514,514,514,514,0
|
|
20240624,162400,128468225,514,514,514,514,0
|
|
20240624,162300,128468225,514,514,514,514,0
|
|
20240624,162200,128468225,514,514,514,514,0
|
|
20240624,162100,128468225,514,514,514,514,0
|
|
20240624,162000,128468225,514,514,514,514,0
|
|
20240624,161900,128468225,514,514,514,514,0
|
|
20240624,161800,128468225,514,514,514,514,0
|
|
20240624,161700,128468225,514,514,514,514,0
|
|
20240624,161600,128468225,514,514,514,514,0
|
|
20240624,161500,128468225,514,514,514,514,0
|
|
20240624,161400,128468225,514,514,514,514,0
|
|
20240624,161300,128468225,514,514,514,514,0
|
|
20240624,161200,128468225,514,514,514,514,0
|
|
20240624,161100,128468225,514,514,514,514,0
|
|
20240624,161000,128468225,514,514,514,514,0
|
|
20240624,160900,128468225,514,514,514,514,0
|
|
20240624,160800,128468225,514,514,514,514,0
|
|
20240624,160700,128468225,514,514,514,514,4941
|
|
20240624,160600,128468225,514,514,514,514,0
|
|
20240624,160500,128468225,514,514,514,514,0
|
|
20240624,160400,128468225,514,514,514,514,0
|
|
20240624,160300,128468225,514,514,514,514,0
|
|
20240624,160200,128468225,514,514,514,514,0
|
|
20240624,160100,128468225,514,514,514,514,0
|
|
20240624,160000,128468225,514,514,514,514,0
|
|
20240624,155900,128468225,514,514,514,514,0
|
|
20240624,155800,128468225,514,514,514,514,0
|
|
20240624,155700,128468225,514,514,514,514,0
|
|
20240624,155600,128468225,514,514,514,514,0
|
|
20240624,155500,128468225,514,514,514,514,0
|
|
20240624,155400,128468225,514,514,514,514,0
|
|
20240624,155300,128468225,514,514,514,514,0
|
|
20240624,155200,128468225,514,514,514,514,0
|
|
20240624,155100,128468225,514,514,514,514,0
|
|
20240624,155000,128468225,514,514,514,514,0
|
|
20240624,154900,128468225,514,514,514,514,0
|
|
20240624,154800,128468225,514,514,514,514,0
|
|
20240624,154700,128468225,514,514,514,514,0
|
|
20240624,154600,128468225,514,514,514,514,0
|
|
20240624,154500,128468225,514,514,514,514,0
|
|
20240624,154400,128468225,514,514,514,514,0
|
|
20240624,154300,128468225,514,514,514,514,0
|
|
20240624,154200,128468225,514,514,514,514,0
|
|
20240624,154100,128468225,514,514,514,514,0
|
|
20240624,154000,128468225,514,514,514,514,0
|
|
20240624,153900,128468225,514,514,514,514,0
|
|
20240624,153800,128468225,514,514,514,514,0
|
|
20240624,153700,128468225,514,514,514,514,4941
|
|
20240624,153600,128468225,514,514,514,514,0
|
|
20240624,153500,128468225,514,514,514,514,0
|
|
20240624,153400,128468225,514,514,514,514,0
|
|
20240624,153300,128468225,514,514,514,514,0
|
|
20240624,153200,128468225,514,514,514,514,0
|
|
20240624,153100,128468225,514,514,514,514,0
|
|
20240624,153000,128468225,514,514,514,514,4941
|
|
20240624,152900,125928551,516,516,516,516,0
|
|
20240624,152800,125928551,516,516,516,516,0
|
|
20240624,152700,125928551,516,516,516,516,0
|
|
20240624,152600,125928551,516,516,516,516,0
|
|
20240624,152500,125928551,516,516,516,516,0
|
|
20240624,152400,125928551,516,516,516,516,0
|
|
20240624,152300,125928551,516,516,516,516,0
|
|
20240624,152200,125928551,516,516,516,516,0
|
|
20240624,152100,125928551,516,516,516,516,0
|
|
20240624,152000,125928551,516,516,516,516,0
|
|
20240624,151900,125928551,516,516,516,516,0
|
|
20240624,151800,125928551,516,516,516,516,0
|
|
20240624,151700,125928551,516,516,516,516,100
|
|
20240624,151600,125876951,514,514,514,514,0
|
|
20240624,151500,125876951,514,514,514,514,0
|
|
20240624,151400,125876951,514,514,514,514,0
|
|
20240624,151300,125876951,514,514,514,514,0
|
|
20240624,151200,125876951,514,514,514,514,0
|
|
20240624,151100,125876951,514,514,514,514,0
|
|
20240624,151000,125876951,514,515,515,514,680
|
|
20240624,150900,125526843,517,517,517,517,0
|
|
20240624,150800,125526843,517,517,517,517,0
|
|
20240624,150700,125526843,517,517,517,517,97
|
|
20240624,150600,125476694,517,517,517,517,0
|
|
20240624,150500,125476694,517,517,517,517,0
|
|
20240624,150400,125476694,517,517,517,517,0
|
|
20240624,150300,125476694,517,517,517,515,492
|
|
20240624,150200,125222706,517,517,517,517,0
|
|
20240624,150100,125222706,517,517,517,517,0
|
|
20240624,150000,125222706,517,517,517,517,0
|
|
20240624,145900,125222706,517,517,517,517,0
|
|
20240624,145800,125222706,517,517,517,517,8
|
|
20240624,145700,125218570,518,518,518,518,0
|
|
20240624,145600,125218570,518,518,518,518,100
|
|
20240624,145500,125166770,518,518,518,518,24
|
|
20240624,145400,125154338,517,517,517,517,0
|
|
20240624,145300,125154338,517,517,517,517,76
|
|
20240624,145200,125115046,518,518,518,518,0
|
|
20240624,145100,125115046,518,518,518,518,0
|
|
20240624,145000,125115046,518,518,518,518,0
|
|
20240624,144900,125115046,518,518,518,518,198
|
|
20240624,144800,125012482,518,518,518,518,0
|
|
20240624,144700,125012482,518,518,518,518,0
|
|
20240624,144600,125012482,518,518,518,518,0
|
|
20240624,144500,125012482,518,518,518,518,0
|
|
20240624,144400,125012482,518,518,518,518,0
|
|
20240624,144300,125012482,518,518,518,518,0
|
|
20240624,144200,125012482,518,518,518,518,28
|
|
20240624,144100,124997978,518,518,518,518,0
|
|
20240624,144000,124997978,518,517,518,517,60
|
|
20240624,143900,124966901,514,514,514,514,0
|
|
20240624,143800,124966901,514,514,514,514,0
|
|
20240624,143700,124966901,514,514,514,514,4
|
|
20240624,143600,124964845,518,518,518,518,40
|
|
20240624,143500,124944125,515,515,515,515,1415
|
|
20240624,143400,124215400,515,515,515,515,1941
|
|
20240624,143300,123215785,515,518,518,515,5225
|
|
20240624,143200,120522762,518,518,518,518,0
|
|
20240624,143100,120522762,518,519,519,518,21
|
|
20240624,143000,120511882,519,519,519,519,0
|
|
20240624,142900,120511882,519,519,519,519,0
|
|
20240624,142800,120511882,519,519,519,519,32
|
|
20240624,142700,120495274,519,519,519,519,167
|
|
20240624,142600,120408601,519,519,519,519,0
|
|
20240624,142500,120408601,519,519,519,519,0
|
|
20240624,142400,120408601,519,519,519,519,0
|
|
20240624,142300,120408601,519,519,519,519,0
|
|
20240624,142200,120408601,519,519,519,519,20
|
|
20240624,142100,120398221,520,520,520,520,0
|
|
20240624,142000,120398221,520,520,520,520,0
|
|
20240624,141900,120398221,520,520,520,520,0
|
|
20240624,141800,120398221,520,520,520,520,1
|
|
20240624,141700,120397701,519,519,519,519,20
|
|
20240624,141600,120387321,519,519,519,519,0
|
|
20240624,141500,120387321,519,519,519,519,0
|
|
20240624,141400,120387321,519,519,519,519,0
|
|
20240624,141300,120387321,519,519,519,519,0
|
|
20240624,141200,120387321,519,519,519,519,0
|
|
20240624,141100,120387321,519,519,519,519,912
|
|
20240624,141000,119913993,519,519,519,519,398
|
|
20240624,140900,119707431,519,519,519,519,0
|
|
20240624,140800,119707431,519,519,519,519,0
|
|
20240624,140700,119707431,519,519,519,519,193
|
|
20240624,140600,119607264,519,519,519,519,20
|
|
20240624,140500,119596884,519,519,519,519,0
|
|
20240624,140400,119596884,519,519,519,519,58
|
|
20240624,140300,119566782,520,520,520,520,0
|
|
20240624,140200,119566782,520,520,520,520,0
|
|
20240624,140100,119566782,520,521,521,520,981
|
|
20240624,140000,119055789,521,521,521,521,1
|
|
20240624,135900,119055268,521,521,521,521,0
|
|
20240624,135800,119055268,521,521,521,521,0
|
|
20240624,135700,119055268,521,521,521,521,0
|
|
20240624,135600,119055268,521,521,521,521,0
|
|
20240624,135500,119055268,521,521,521,521,0
|
|
20240624,135400,119055268,521,521,521,521,0
|
|
20240624,135300,119055268,521,521,521,521,1699
|
|
20240624,135200,118170089,522,522,522,522,0
|
|
20240624,135100,118170089,522,522,522,522,0
|
|
20240624,135000,118170089,522,522,522,522,150
|
|
20240624,134900,118091789,522,522,522,522,0
|
|
20240624,134800,118091789,522,522,522,522,0
|
|
20240624,134700,118091789,522,522,522,522,0
|
|
20240624,134600,118091789,522,521,522,521,20
|
|
20240624,134500,118081368,522,522,522,522,16
|
|
20240624,134400,118073016,522,522,522,522,12
|
|
20240624,134300,118066752,522,522,522,522,0
|
|
20240624,134200,118066752,522,522,522,522,1
|
|
20240624,134100,118066230,521,521,521,521,19
|
|
20240624,134000,118056331,522,522,522,522,0
|
|
20240624,133900,118056331,522,522,522,522,180
|
|
20240624,133800,117962371,521,521,521,521,38
|
|
20240624,133700,117942573,521,521,521,521,0
|
|
20240624,133600,117942573,521,521,521,521,0
|
|
20240624,133500,117942573,521,521,521,521,265
|
|
20240624,133400,117804508,521,521,521,521,0
|
|
20240624,133300,117804508,521,521,521,521,1
|
|
20240624,133200,117803987,519,519,519,519,0
|
|
20240624,133100,117803987,519,520,520,519,338
|
|
20240624,133000,117628251,521,521,521,521,0
|
|
20240624,132900,117628251,521,521,521,521,0
|
|
20240624,132800,117628251,521,521,521,521,1
|
|
20240624,132700,117627730,520,520,520,520,2
|
|
20240624,132600,117626690,520,520,520,520,20
|
|
20240624,132500,117616290,521,521,521,521,0
|
|
20240624,132400,117616290,521,521,521,521,25
|
|
20240624,132300,117603265,521,521,521,521,1
|
|
20240624,132200,117602744,520,520,520,520,0
|
|
20240624,132100,117602744,520,520,520,520,20
|
|
20240624,132000,117592344,520,520,520,520,0
|
|
20240624,131900,117592344,520,520,520,520,0
|
|
20240624,131800,117592344,520,520,520,520,0
|
|
20240624,131700,117592344,520,520,520,520,0
|
|
20240624,131600,117592344,520,520,520,520,20
|
|
20240624,131500,117581944,520,520,520,520,20
|
|
20240624,131400,117571544,520,520,520,520,0
|
|
20240624,131300,117571544,520,520,520,520,1552
|
|
20240624,131200,116764504,520,520,520,520,0
|
|
20240624,131100,116764504,520,520,520,520,0
|
|
20240624,131000,116764504,520,520,520,520,2
|
|
20240624,130900,116763464,520,520,520,520,0
|
|
20240624,130800,116763464,520,520,520,520,11
|
|
20240624,130700,116757744,520,521,521,520,84
|
|
20240624,130600,116714063,521,521,521,521,0
|
|
20240624,130500,116714063,521,521,521,521,0
|
|
20240624,130400,116714063,521,521,521,521,0
|
|
20240624,130300,116714063,521,521,521,521,0
|
|
20240624,130200,116714063,521,521,521,521,3
|
|
20240624,130100,116712500,521,521,521,521,0
|
|
20240624,130000,116712500,521,521,521,521,0
|
|
20240624,125900,116712500,521,521,521,521,3
|
|
20240624,125800,116710937,522,522,522,522,0
|
|
20240624,125700,116710937,522,522,522,522,0
|
|
20240624,125600,116710937,522,521,522,521,100
|
|
20240624,125500,116658756,522,520,522,519,101
|
|
20240624,125400,116606259,522,522,522,522,679
|
|
20240624,125300,116251821,522,522,522,522,0
|
|
20240624,125200,116251821,522,521,522,521,7
|
|
20240624,125100,116248172,520,520,520,520,19
|
|
20240624,125000,116238292,521,521,521,521,14
|
|
20240624,124900,116230998,522,522,522,522,0
|
|
20240624,124800,116230998,522,522,522,522,0
|
|
20240624,124700,116230998,522,522,522,522,0
|
|
20240624,124600,116230998,522,522,522,522,0
|
|
20240624,124500,116230998,522,522,522,522,5
|
|
20240624,124400,116228388,520,522,522,520,2012
|
|
20240624,124300,115182013,522,521,522,521,5
|
|
20240624,124200,115179407,521,521,521,521,1011
|
|
20240624,124100,114652676,521,521,521,521,4
|
|
20240624,124000,114650592,520,520,520,520,0
|
|
20240624,123900,114650592,520,520,520,520,0
|
|
20240624,123800,114650592,520,520,520,520,0
|
|
20240624,123700,114650592,520,520,520,520,200
|
|
20240624,123600,114546592,521,521,521,521,401
|
|
20240624,123500,114337671,523,523,523,523,0
|
|
20240624,123400,114337671,523,522,523,522,40
|
|
20240624,123300,114316771,521,521,521,521,0
|
|
20240624,123200,114316771,521,521,521,521,0
|
|
20240624,123100,114316771,521,521,521,521,381
|
|
20240624,123000,114118270,521,521,521,521,0
|
|
20240624,122900,114118270,521,521,521,521,0
|
|
20240624,122800,114118270,521,521,521,521,0
|
|
20240624,122700,114118270,521,521,521,521,4
|
|
20240624,122600,114116186,524,524,524,524,9
|
|
20240624,122500,114111470,525,525,525,525,0
|
|
20240624,122400,114111470,525,525,525,525,8
|
|
20240624,122300,114107270,525,525,525,525,0
|
|
20240624,122200,114107270,525,525,525,525,0
|
|
20240624,122100,114107270,525,525,525,525,0
|
|
20240624,122000,114107270,525,525,525,525,0
|
|
20240624,121900,114107270,525,525,525,525,0
|
|
20240624,121800,114107270,525,522,525,522,1260
|
|
20240624,121700,113447089,524,524,524,524,0
|
|
20240624,121600,113447089,524,524,524,524,0
|
|
20240624,121500,113447089,524,524,524,524,0
|
|
20240624,121400,113447089,524,524,524,524,0
|
|
20240624,121300,113447089,524,524,524,524,0
|
|
20240624,121200,113447089,524,524,524,524,0
|
|
20240624,121100,113447089,524,520,524,520,33
|
|
20240624,121000,113429925,525,525,525,525,0
|
|
20240624,120900,113429925,525,523,525,523,322
|
|
20240624,120800,113261100,524,524,524,524,0
|
|
20240624,120700,113261100,524,524,524,524,0
|
|
20240624,120600,113261100,524,524,524,524,0
|
|
20240624,120500,113261100,524,520,524,520,2
|
|
20240624,120400,113260056,524,524,524,524,2
|
|
20240624,120300,113259008,525,525,525,525,0
|
|
20240624,120200,113259008,525,524,525,524,2
|
|
20240624,120100,113257959,524,523,524,523,6
|
|
20240624,120000,113254820,523,522,523,515,2884
|
|
20240624,115900,111765465,523,523,523,523,0
|
|
20240624,115800,111765465,523,523,523,523,0
|
|
20240624,115700,111765465,523,522,523,521,35
|
|
20240624,115600,111747212,522,521,522,521,20
|
|
20240624,115500,111736791,521,521,521,521,80
|
|
20240624,115400,111695111,522,522,522,522,0
|
|
20240624,115300,111695111,522,522,522,522,0
|
|
20240624,115200,111695111,522,522,522,522,1
|
|
20240624,115100,111694589,521,521,521,521,19
|
|
20240624,115000,111684690,522,522,522,522,1
|
|
20240624,114900,111684168,523,523,523,520,10
|
|
20240624,114800,111678956,523,520,524,520,4
|
|
20240624,114700,111676869,518,518,518,518,0
|
|
20240624,114600,111676869,518,527,527,517,4589
|
|
20240624,114500,109263144,527,522,527,521,4442
|
|
20240624,114400,106932288,522,517,522,517,2021
|
|
20240624,114300,105882231,518,518,518,518,70
|
|
20240624,114200,105845971,517,517,517,517,0
|
|
20240624,114100,105845971,517,517,517,517,1
|
|
20240624,114000,105845454,515,517,517,515,711
|
|
20240624,113900,105477889,515,515,515,515,4
|
|
20240624,113800,105475829,517,517,517,515,810
|
|
20240624,113700,105057071,516,515,516,515,236
|
|
20240624,113600,104935303,516,516,516,515,81
|
|
20240624,113500,104893526,516,516,516,516,1
|
|
20240624,113400,104893010,515,515,515,515,0
|
|
20240624,113300,104893010,515,515,515,515,0
|
|
20240624,113200,104893010,515,515,515,515,0
|
|
20240624,113100,104893010,515,515,515,515,40
|
|
20240624,113000,104872410,516,516,516,516,0
|
|
20240624,112900,104872410,516,516,516,516,0
|
|
20240624,112800,104872410,516,516,516,516,0
|
|
20240624,112700,104872410,516,516,516,516,0
|
|
20240624,112600,104872410,516,516,516,516,1
|
|
20240624,112500,104871894,515,515,515,515,1000
|
|
20240624,112400,104356894,516,516,516,516,0
|
|
20240624,112300,104356894,516,516,516,516,5
|
|
20240624,112200,104354314,515,515,515,515,0
|
|
20240624,112100,104354314,515,515,515,515,20
|
|
20240624,112000,104344014,516,516,516,516,0
|
|
20240624,111900,104344014,516,516,516,516,6
|
|
20240624,111800,104340918,515,515,515,515,0
|
|
20240624,111700,104340918,515,515,515,515,0
|
|
20240624,111600,104340918,515,515,515,515,20
|
|
20240624,111500,104330618,516,516,516,516,0
|
|
20240624,111400,104330618,516,516,516,516,0
|
|
20240624,111300,104330618,516,516,516,516,0
|
|
20240624,111200,104330618,516,516,516,516,0
|
|
20240624,111100,104330618,516,516,516,516,5
|
|
20240624,111000,104328038,517,517,517,517,50
|
|
20240624,110900,104302188,517,517,517,517,0
|
|
20240624,110800,104302188,517,517,517,517,0
|
|
20240624,110700,104302188,517,517,517,517,0
|
|
20240624,110600,104302188,517,517,517,517,0
|
|
20240624,110500,104302188,517,517,517,517,0
|
|
20240624,110400,104302188,517,517,517,517,100
|
|
20240624,110300,104250488,517,517,517,517,0
|
|
20240624,110200,104250488,517,517,517,517,10
|
|
20240624,110100,104245318,517,517,517,517,0
|
|
20240624,110000,104245318,517,517,517,517,0
|
|
20240624,105900,104245318,517,517,517,517,1
|
|
20240624,105800,104244801,517,517,517,517,1843
|
|
20240624,105700,103291970,517,517,517,517,0
|
|
20240624,105600,103291970,517,517,517,517,19
|
|
20240624,105500,103282147,517,517,517,517,111
|
|
20240624,105400,103224760,518,518,518,518,0
|
|
20240624,105300,103224760,518,518,518,518,0
|
|
20240624,105200,103224760,518,518,518,518,0
|
|
20240624,105100,103224760,518,517,518,517,28
|
|
20240624,105000,103210275,518,518,518,518,0
|
|
20240624,104900,103210275,518,518,518,518,0
|
|
20240624,104800,103210275,518,518,518,518,0
|
|
20240624,104700,103210275,518,518,518,518,1
|
|
20240624,104600,103209757,519,519,519,519,0
|
|
20240624,104500,103209757,519,519,519,519,0
|
|
20240624,104400,103209757,519,519,519,519,0
|
|
20240624,104300,103209757,519,517,519,517,2019
|
|
20240624,104200,102161957,519,519,519,519,0
|
|
20240624,104100,102161957,519,519,519,519,0
|
|
20240624,104000,102161957,519,519,519,519,0
|
|
20240624,103900,102161957,519,519,519,519,0
|
|
20240624,103800,102161957,519,519,519,519,0
|
|
20240624,103700,102161957,519,519,519,519,0
|
|
20240624,103600,102161957,519,519,519,519,0
|
|
20240624,103500,102161957,519,518,519,518,2
|
|
20240624,103400,102160920,520,520,520,520,0
|
|
20240624,103300,102160920,520,520,520,520,0
|
|
20240624,103200,102160920,520,520,520,520,0
|
|
20240624,103100,102160920,520,520,520,520,0
|
|
20240624,103000,102160920,520,520,520,520,1324
|
|
20240624,102900,101472440,520,517,520,517,3676
|
|
20240624,102800,99567642,517,517,517,517,0
|
|
20240624,102700,99567642,517,517,517,517,0
|
|
20240624,102600,99567642,517,517,517,517,4
|
|
20240624,102500,99565574,518,518,518,518,0
|
|
20240624,102400,99565574,518,518,518,518,1
|
|
20240624,102300,99565056,518,518,518,518,5074
|
|
20240624,102200,96936724,517,514,517,514,4947
|
|
20240624,102100,94380150,514,514,514,514,0
|
|
20240624,102000,94380150,514,514,514,514,41
|
|
20240624,101900,94359076,514,514,514,514,0
|
|
20240624,101800,94359076,514,515,515,514,38
|
|
20240624,101700,94339534,514,514,514,514,0
|
|
20240624,101600,94339534,514,514,514,514,20
|
|
20240624,101500,94329254,514,514,514,514,0
|
|
20240624,101400,94329254,514,514,514,514,85
|
|
20240624,101300,94285564,515,515,515,515,0
|
|
20240624,101200,94285564,515,515,515,515,171
|
|
20240624,101100,94197499,515,515,515,515,329
|
|
20240624,101000,94028064,515,515,515,515,0
|
|
20240624,100900,94028064,515,515,515,515,37
|
|
20240624,100800,94009009,516,516,516,516,0
|
|
20240624,100700,94009009,516,516,516,516,0
|
|
20240624,100600,94009009,516,516,516,516,0
|
|
20240624,100500,94009009,516,516,516,516,0
|
|
20240624,100400,94009009,516,516,516,516,0
|
|
20240624,100300,94009009,516,516,516,516,0
|
|
20240624,100200,94009009,516,516,516,516,0
|
|
20240624,100100,94009009,516,516,516,516,0
|
|
20240624,100000,94009009,516,516,516,516,11
|
|
20240624,095900,94003333,516,514,516,514,3093
|
|
20240624,095800,92413527,513,513,513,513,0
|
|
20240624,095700,92413527,513,513,513,513,19
|
|
20240624,095600,92403780,512,512,512,512,2000
|
|
20240624,095500,91379780,512,512,512,512,884
|
|
20240624,095400,90927172,512,512,512,512,0
|
|
20240624,095300,90927172,512,512,512,512,0
|
|
20240624,095200,90927172,512,513,514,512,3614
|
|
20240624,095100,89076793,513,514,514,513,20
|
|
20240624,095000,89066523,512,514,514,512,508
|
|
20240624,094900,88806345,514,514,514,514,10
|
|
20240624,094800,88801205,512,514,514,512,1719
|
|
20240624,094700,87921053,514,513,514,513,32
|
|
20240624,094600,87904625,512,514,514,512,33
|
|
20240624,094500,87887665,512,514,514,512,725
|
|
20240624,094400,87515495,517,517,517,517,0
|
|
20240624,094300,87515495,517,517,517,517,0
|
|
20240624,094200,87515495,517,516,517,516,500
|
|
20240624,094100,87256997,517,517,517,517,10
|
|
20240624,094000,87251827,516,516,516,516,2
|
|
20240624,093900,87250795,517,517,517,517,0
|
|
20240624,093800,87250795,517,516,517,516,144
|
|
20240624,093700,87176350,516,517,517,512,4533
|
|
20240624,093600,84850617,517,517,517,517,512
|
|
20240624,093500,84585913,517,514,517,514,29
|
|
20240624,093400,84570977,517,517,517,514,430
|
|
20240624,093300,84349921,517,518,518,513,3884
|
|
20240624,093200,82350827,518,518,518,518,10
|
|
20240624,093100,82345647,517,518,518,517,520
|
|
20240624,093000,82076307,518,516,518,513,4253
|
|
20240624,092900,79880218,515,529,529,513,25782
|
|
20240624,092800,66575031,529,531,531,521,12555
|
|
20240624,092700,60015876,531,531,531,525,6752
|
|
20240624,092600,56437154,534,530,548,521,28468
|
|
20240624,092500,41087962,530,532,532,518,15311
|
|
20240624,092400,33086912,532,523,535,523,23698
|
|
20240624,092300,20517798,523,523,523,523,2
|
|
20240624,092200,20516752,517,517,517,517,0
|
|
20240624,092100,20516752,517,525,525,517,51
|
|
20240624,092000,20490259,525,523,525,516,3004
|
|
20240624,091900,18916099,523,523,523,523,2993
|
|
20240624,091800,17350760,523,523,523,523,769
|
|
20240624,091700,16948573,522,515,523,515,15724
|
|
20240624,091600,8765336,515,515,515,515,0
|
|
20240624,091500,8765336,515,515,515,515,0
|
|
20240624,091400,8765336,515,515,515,515,26
|
|
20240624,091300,8751946,515,515,515,515,57
|
|
20240624,091200,8722591,515,515,515,515,5000
|
|
20240624,091100,6147591,515,513,515,512,5729
|
|
20240624,091000,3212273,515,515,515,515,0
|
|
20240624,090900,3212273,515,515,515,515,0
|
|
20240624,090800,3212273,515,515,515,515,1004
|
|
20240624,090700,2695213,515,515,515,515,0
|
|
20240624,090600,2695213,515,515,515,515,0
|
|
20240624,090500,2695213,515,515,515,515,222
|
|
20240624,090400,2580883,515,515,515,515,1
|
|
20240624,090300,2580368,515,513,515,513,470
|
|
20240624,090200,2339242,513,513,513,513,2
|
|
20240624,090100,2338216,511,511,511,511,0
|
|
20240624,090000,2338216,511,513,513,511,4558
|