594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,185100,88190771,430,430,430,430,1562
|
|
20240624,185000,88190771,430,430,430,430,0
|
|
20240624,184900,88190771,430,430,430,430,0
|
|
20240624,184800,88190771,430,430,430,430,0
|
|
20240624,184700,88190771,430,430,430,430,0
|
|
20240624,184600,88190771,430,430,430,430,0
|
|
20240624,184500,88190771,430,430,430,430,0
|
|
20240624,184400,88190771,430,430,430,430,0
|
|
20240624,184300,88190771,430,430,430,430,0
|
|
20240624,184200,88190771,430,430,430,430,0
|
|
20240624,184100,88190771,430,430,430,430,0
|
|
20240624,184000,88190771,430,430,430,430,0
|
|
20240624,183900,88190771,430,430,430,430,0
|
|
20240624,183800,88190771,430,430,430,430,0
|
|
20240624,183700,88190771,430,430,430,430,0
|
|
20240624,183600,88190771,430,430,430,430,0
|
|
20240624,183500,88190771,430,430,430,430,0
|
|
20240624,183400,88190771,430,430,430,430,0
|
|
20240624,183300,88190771,430,430,430,430,0
|
|
20240624,183200,88190771,430,430,430,430,0
|
|
20240624,183100,88190771,430,430,430,430,0
|
|
20240624,183000,88190771,430,430,430,430,0
|
|
20240624,182900,88190771,430,430,430,430,0
|
|
20240624,182800,88190771,430,430,430,430,0
|
|
20240624,182700,88190771,430,430,430,430,0
|
|
20240624,182600,88190771,430,430,430,430,0
|
|
20240624,182500,88190771,430,430,430,430,0
|
|
20240624,182400,88190771,430,430,430,430,0
|
|
20240624,182300,88190771,430,430,430,430,0
|
|
20240624,182200,88190771,430,430,430,430,0
|
|
20240624,182100,88190771,430,430,430,430,1562
|
|
20240624,182000,88190771,430,430,430,430,0
|
|
20240624,181900,88190771,430,430,430,430,0
|
|
20240624,181800,88190771,430,430,430,430,0
|
|
20240624,181700,88190771,430,430,430,430,0
|
|
20240624,181600,88190771,430,430,430,430,0
|
|
20240624,181500,88190771,430,430,430,430,0
|
|
20240624,181400,88190771,430,430,430,430,0
|
|
20240624,181300,88190771,430,430,430,430,0
|
|
20240624,181200,88190771,430,430,430,430,0
|
|
20240624,181100,88190771,430,430,430,430,0
|
|
20240624,181000,88190771,430,430,430,430,0
|
|
20240624,180900,88190771,430,430,430,430,0
|
|
20240624,180800,88190771,430,430,430,430,0
|
|
20240624,180700,88190771,430,430,430,430,0
|
|
20240624,180600,88190771,430,430,430,430,0
|
|
20240624,180500,88190771,430,430,430,430,0
|
|
20240624,180400,88190771,430,430,430,430,0
|
|
20240624,180300,88190771,430,430,430,430,0
|
|
20240624,180200,88190771,430,430,430,430,0
|
|
20240624,180100,88190771,430,430,430,430,0
|
|
20240624,180000,88190771,430,430,430,430,0
|
|
20240624,175900,88190771,430,430,430,430,0
|
|
20240624,175800,88190771,430,430,430,430,0
|
|
20240624,175700,88190771,430,430,430,430,0
|
|
20240624,175600,88190771,430,430,430,430,0
|
|
20240624,175500,88190771,430,430,430,430,0
|
|
20240624,175400,88190771,430,430,430,430,0
|
|
20240624,175300,88190771,430,430,430,430,0
|
|
20240624,175200,88190771,430,430,430,430,0
|
|
20240624,175100,88190771,430,430,430,430,1562
|
|
20240624,175000,88190771,430,430,430,430,0
|
|
20240624,174900,88190771,430,430,430,430,0
|
|
20240624,174800,88190771,430,430,430,430,0
|
|
20240624,174700,88190771,430,430,430,430,0
|
|
20240624,174600,88190771,430,430,430,430,0
|
|
20240624,174500,88190771,430,430,430,430,0
|
|
20240624,174400,88190771,430,430,430,430,0
|
|
20240624,174300,88190771,430,430,430,430,0
|
|
20240624,174200,88190771,430,430,430,430,0
|
|
20240624,174100,88190771,430,430,430,430,0
|
|
20240624,174000,88190771,430,430,430,430,0
|
|
20240624,173900,88190771,430,430,430,430,0
|
|
20240624,173800,88190771,430,430,430,430,0
|
|
20240624,173700,88190771,430,430,430,430,0
|
|
20240624,173600,88190771,430,430,430,430,0
|
|
20240624,173500,88190771,430,430,430,430,0
|
|
20240624,173400,88190771,430,430,430,430,0
|
|
20240624,173300,88190771,430,430,430,430,0
|
|
20240624,173200,88190771,430,430,430,430,0
|
|
20240624,173100,88190771,430,430,430,430,0
|
|
20240624,173000,88190771,430,430,430,430,0
|
|
20240624,172900,88190771,430,430,430,430,0
|
|
20240624,172800,88190771,430,430,430,430,0
|
|
20240624,172700,88190771,430,430,430,430,0
|
|
20240624,172600,88190771,430,430,430,430,0
|
|
20240624,172500,88190771,430,430,430,430,0
|
|
20240624,172400,88190771,430,430,430,430,0
|
|
20240624,172300,88190771,430,430,430,430,0
|
|
20240624,172200,88190771,430,430,430,430,0
|
|
20240624,172100,88190771,430,430,430,430,1562
|
|
20240624,172000,88190771,430,430,430,430,0
|
|
20240624,171900,88190771,430,430,430,430,0
|
|
20240624,171800,88190771,430,430,430,430,0
|
|
20240624,171700,88190771,430,430,430,430,0
|
|
20240624,171600,88190771,430,430,430,430,0
|
|
20240624,171500,88190771,430,430,430,430,0
|
|
20240624,171400,88190771,430,430,430,430,0
|
|
20240624,171300,88190771,430,430,430,430,0
|
|
20240624,171200,88190771,430,430,430,430,0
|
|
20240624,171100,88190771,430,430,430,430,0
|
|
20240624,171000,88190771,430,430,430,430,0
|
|
20240624,170900,88190771,430,430,430,430,0
|
|
20240624,170800,88190771,430,430,430,430,0
|
|
20240624,170700,88190771,430,430,430,430,0
|
|
20240624,170600,88190771,430,430,430,430,0
|
|
20240624,170500,88190771,430,430,430,430,0
|
|
20240624,170400,88190771,430,430,430,430,0
|
|
20240624,170300,88190771,430,430,430,430,0
|
|
20240624,170200,88190771,430,430,430,430,0
|
|
20240624,170100,88190771,430,430,430,430,0
|
|
20240624,170000,88190771,430,430,430,430,0
|
|
20240624,165900,88190771,430,430,430,430,0
|
|
20240624,165800,88190771,430,430,430,430,0
|
|
20240624,165700,88190771,430,430,430,430,0
|
|
20240624,165600,88190771,430,430,430,430,0
|
|
20240624,165500,88190771,430,430,430,430,0
|
|
20240624,165400,88190771,430,430,430,430,0
|
|
20240624,165300,88190771,430,430,430,430,0
|
|
20240624,165200,88190771,430,430,430,430,0
|
|
20240624,165100,88190771,430,430,430,430,1562
|
|
20240624,165000,88190771,430,430,430,430,0
|
|
20240624,164900,88190771,430,430,430,430,0
|
|
20240624,164800,88190771,430,430,430,430,0
|
|
20240624,164700,88190771,430,430,430,430,0
|
|
20240624,164600,88190771,430,430,430,430,0
|
|
20240624,164500,88190771,430,430,430,430,0
|
|
20240624,164400,88190771,430,430,430,430,0
|
|
20240624,164300,88190771,430,430,430,430,0
|
|
20240624,164200,88190771,430,430,430,430,0
|
|
20240624,164100,88190771,430,430,430,430,0
|
|
20240624,164000,88190771,430,430,430,430,0
|
|
20240624,163900,88190771,430,430,430,430,0
|
|
20240624,163800,88190771,430,430,430,430,0
|
|
20240624,163700,88190771,430,430,430,430,0
|
|
20240624,163600,88190771,430,430,430,430,0
|
|
20240624,163500,88190771,430,430,430,430,0
|
|
20240624,163400,88190771,430,430,430,430,0
|
|
20240624,163300,88190771,430,430,430,430,0
|
|
20240624,163200,88190771,430,430,430,430,0
|
|
20240624,163100,88190771,430,430,430,430,0
|
|
20240624,163000,88190771,430,430,430,430,0
|
|
20240624,162900,88190771,430,430,430,430,0
|
|
20240624,162800,88190771,430,430,430,430,0
|
|
20240624,162700,88190771,430,430,430,430,0
|
|
20240624,162600,88190771,430,430,430,430,0
|
|
20240624,162500,88190771,430,430,430,430,0
|
|
20240624,162400,88190771,430,430,430,430,0
|
|
20240624,162300,88190771,430,430,430,430,0
|
|
20240624,162200,88190771,430,430,430,430,0
|
|
20240624,162100,88190771,430,430,430,430,1562
|
|
20240624,162000,88190771,430,430,430,430,0
|
|
20240624,161900,88190771,430,430,430,430,0
|
|
20240624,161800,88190771,430,430,430,430,0
|
|
20240624,161700,88190771,430,430,430,430,0
|
|
20240624,161600,88190771,430,430,430,430,0
|
|
20240624,161500,88190771,430,430,430,430,0
|
|
20240624,161400,88190771,430,430,430,430,0
|
|
20240624,161300,88190771,430,430,430,430,0
|
|
20240624,161200,88190771,430,430,430,430,0
|
|
20240624,161100,88190771,430,430,430,430,0
|
|
20240624,161000,88190771,430,430,430,430,0
|
|
20240624,160900,88190771,430,430,430,430,0
|
|
20240624,160800,88190771,430,430,430,430,0
|
|
20240624,160700,88190771,430,430,430,430,0
|
|
20240624,160600,88190771,430,430,430,430,0
|
|
20240624,160500,88190771,430,430,430,430,0
|
|
20240624,160400,88190771,430,430,430,430,0
|
|
20240624,160300,88190771,430,430,430,430,0
|
|
20240624,160200,88190771,430,430,430,430,0
|
|
20240624,160100,88190771,430,430,430,430,0
|
|
20240624,160000,88190771,430,430,430,430,0
|
|
20240624,155900,88190771,430,430,430,430,0
|
|
20240624,155800,88190771,430,430,430,430,0
|
|
20240624,155700,88190771,430,430,430,430,0
|
|
20240624,155600,88190771,430,430,430,430,0
|
|
20240624,155500,88190771,430,430,430,430,0
|
|
20240624,155400,88190771,430,430,430,430,0
|
|
20240624,155300,88190771,430,430,430,430,0
|
|
20240624,155200,88190771,430,430,430,430,0
|
|
20240624,155100,88190771,430,430,430,430,1562
|
|
20240624,155000,88190771,430,430,430,430,0
|
|
20240624,154900,88190771,430,430,430,430,0
|
|
20240624,154800,88190771,430,430,430,430,0
|
|
20240624,154700,88190771,430,430,430,430,0
|
|
20240624,154600,88190771,430,430,430,430,0
|
|
20240624,154500,88190771,430,430,430,430,0
|
|
20240624,154400,88190771,430,430,430,430,0
|
|
20240624,154300,88190771,430,430,430,430,0
|
|
20240624,154200,88190771,430,430,430,430,0
|
|
20240624,154100,88190771,430,430,430,430,0
|
|
20240624,154000,88190771,430,430,430,430,0
|
|
20240624,153900,88190771,430,430,430,430,0
|
|
20240624,153800,88190771,430,430,430,430,0
|
|
20240624,153700,88190771,430,430,430,430,0
|
|
20240624,153600,88190771,430,430,430,430,0
|
|
20240624,153500,88190771,430,430,430,430,0
|
|
20240624,153400,88190771,430,430,430,430,0
|
|
20240624,153300,88190771,430,430,430,430,0
|
|
20240624,153200,88190771,430,430,430,430,0
|
|
20240624,153100,88190771,430,430,430,430,0
|
|
20240624,153000,88190771,430,430,430,430,1562
|
|
20240624,152900,87519111,430,430,430,430,0
|
|
20240624,152800,87519111,430,430,430,430,0
|
|
20240624,152700,87519111,430,430,430,430,0
|
|
20240624,152600,87519111,430,430,430,430,0
|
|
20240624,152500,87519111,430,430,430,430,0
|
|
20240624,152400,87519111,430,430,430,430,0
|
|
20240624,152300,87519111,430,430,430,430,0
|
|
20240624,152200,87519111,430,430,430,430,0
|
|
20240624,152100,87519111,430,430,430,430,0
|
|
20240624,152000,87519111,430,430,430,430,0
|
|
20240624,151900,87519111,430,430,430,430,1162
|
|
20240624,151800,87019451,430,430,430,430,1160
|
|
20240624,151700,86520651,431,430,431,430,10000
|
|
20240624,151600,82215164,430,430,430,430,0
|
|
20240624,151500,82215164,430,427,430,427,538
|
|
20240624,151400,81985435,430,430,430,430,200
|
|
20240624,151300,81899435,430,429,430,429,534
|
|
20240624,151200,81670083,429,429,429,429,0
|
|
20240624,151100,81670083,429,429,429,429,18
|
|
20240624,151000,81662361,429,429,429,429,0
|
|
20240624,150900,81662361,429,429,429,429,0
|
|
20240624,150800,81662361,429,429,429,427,8
|
|
20240624,150700,81658941,427,428,428,427,1541
|
|
20240624,150600,80999862,429,429,429,429,110
|
|
20240624,150500,80952672,429,429,429,429,2125
|
|
20240624,150400,80041047,429,429,429,429,0
|
|
20240624,150300,80041047,429,429,429,429,0
|
|
20240624,150200,80041047,429,429,429,429,1
|
|
20240624,150100,80040618,430,430,430,430,0
|
|
20240624,150000,80040618,430,430,430,430,0
|
|
20240624,145900,80040618,430,430,430,430,0
|
|
20240624,145800,80040618,430,430,430,430,70
|
|
20240624,145700,80010518,430,430,430,430,0
|
|
20240624,145600,80010518,430,430,430,430,0
|
|
20240624,145500,80010518,430,430,430,430,0
|
|
20240624,145400,80010518,430,430,430,430,0
|
|
20240624,145300,80010518,430,430,430,430,0
|
|
20240624,145200,80010518,430,430,430,430,0
|
|
20240624,145100,80010518,430,430,430,430,1
|
|
20240624,145000,80010088,430,430,430,430,0
|
|
20240624,144900,80010088,430,430,430,430,0
|
|
20240624,144800,80010088,430,430,430,430,0
|
|
20240624,144700,80010088,430,430,430,430,4
|
|
20240624,144600,80008368,430,430,430,430,0
|
|
20240624,144500,80008368,430,429,430,429,305
|
|
20240624,144400,79877518,430,430,430,430,0
|
|
20240624,144300,79877518,430,430,430,430,18
|
|
20240624,144200,79869778,429,430,430,429,507
|
|
20240624,144100,79652268,430,430,430,430,0
|
|
20240624,144000,79652268,430,430,430,430,1
|
|
20240624,143900,79651838,430,430,430,430,0
|
|
20240624,143800,79651838,430,430,430,430,0
|
|
20240624,143700,79651838,430,430,430,430,0
|
|
20240624,143600,79651838,430,430,430,430,10
|
|
20240624,143500,79647538,429,430,430,429,520
|
|
20240624,143400,79424438,428,428,428,428,0
|
|
20240624,143300,79424438,428,428,428,428,5
|
|
20240624,143200,79422298,428,428,429,428,32
|
|
20240624,143100,79408600,428,428,428,428,10
|
|
20240624,143000,79404320,428,428,428,428,0
|
|
20240624,142900,79404320,428,430,430,428,71
|
|
20240624,142800,79373838,430,430,430,430,0
|
|
20240624,142700,79373838,430,430,430,430,80
|
|
20240624,142600,79339438,430,430,430,430,20
|
|
20240624,142500,79330838,430,430,430,430,0
|
|
20240624,142400,79330838,430,430,430,430,0
|
|
20240624,142300,79330838,430,430,430,430,5
|
|
20240624,142200,79328688,428,428,428,428,0
|
|
20240624,142100,79328688,428,428,428,428,0
|
|
20240624,142000,79328688,428,430,430,428,6
|
|
20240624,141900,79326110,430,430,430,430,0
|
|
20240624,141800,79326110,430,430,430,430,130
|
|
20240624,141700,79270210,430,430,430,430,5
|
|
20240624,141600,79268060,430,430,430,430,3
|
|
20240624,141500,79266770,430,430,430,430,43
|
|
20240624,141400,79248280,430,430,430,430,5
|
|
20240624,141300,79246130,430,430,430,430,1000
|
|
20240624,141200,78816130,430,430,430,430,0
|
|
20240624,141100,78816130,430,430,430,430,0
|
|
20240624,141000,78816130,430,430,430,430,0
|
|
20240624,140900,78816130,430,430,430,430,0
|
|
20240624,140800,78816130,430,430,430,430,5
|
|
20240624,140700,78813980,430,430,430,430,0
|
|
20240624,140600,78813980,430,430,430,430,10
|
|
20240624,140500,78809680,430,430,430,430,2
|
|
20240624,140400,78808820,430,430,430,430,1
|
|
20240624,140300,78808390,430,430,430,430,96
|
|
20240624,140200,78767110,430,430,430,430,0
|
|
20240624,140100,78767110,430,430,430,430,0
|
|
20240624,140000,78767110,430,430,430,430,1
|
|
20240624,135900,78766680,431,429,431,429,25
|
|
20240624,135800,78755953,427,427,427,427,1
|
|
20240624,135700,78755526,428,430,430,428,711
|
|
20240624,135600,78451206,430,430,430,429,345
|
|
20240624,135500,78303166,430,430,430,430,0
|
|
20240624,135400,78303166,430,430,430,430,0
|
|
20240624,135300,78303166,430,430,430,430,1
|
|
20240624,135200,78302736,430,430,430,430,11
|
|
20240624,135100,78298006,430,430,430,430,1
|
|
20240624,135000,78297576,430,430,430,430,6
|
|
20240624,134900,78294996,430,430,430,430,0
|
|
20240624,134800,78294996,430,430,430,430,0
|
|
20240624,134700,78294996,430,430,430,430,0
|
|
20240624,134600,78294996,430,430,430,430,5
|
|
20240624,134500,78292846,430,430,430,430,0
|
|
20240624,134400,78292846,430,430,430,430,0
|
|
20240624,134300,78292846,430,430,430,430,0
|
|
20240624,134200,78292846,430,430,430,430,6
|
|
20240624,134100,78290266,430,430,430,430,1
|
|
20240624,134000,78289836,430,430,430,430,0
|
|
20240624,133900,78289836,430,430,430,430,10
|
|
20240624,133800,78285536,430,430,430,430,1
|
|
20240624,133700,78285106,430,430,430,430,2
|
|
20240624,133600,78284246,431,431,431,431,0
|
|
20240624,133500,78284246,431,431,431,431,505
|
|
20240624,133400,78066591,431,431,431,431,100
|
|
20240624,133300,78023491,431,431,431,431,0
|
|
20240624,133200,78023491,431,432,432,431,2
|
|
20240624,133100,78022628,432,432,432,432,4
|
|
20240624,133000,78020900,432,432,432,432,0
|
|
20240624,132900,78020900,432,432,432,432,0
|
|
20240624,132800,78020900,432,432,432,432,0
|
|
20240624,132700,78020900,432,432,432,432,0
|
|
20240624,132600,78020900,432,432,432,432,0
|
|
20240624,132500,78020900,432,432,432,432,1
|
|
20240624,132400,78020468,432,432,432,432,1
|
|
20240624,132300,78020036,427,427,427,427,0
|
|
20240624,132200,78020036,427,427,427,427,0
|
|
20240624,132100,78020036,427,427,427,427,0
|
|
20240624,132000,78020036,427,427,427,427,0
|
|
20240624,131900,78020036,427,427,427,427,0
|
|
20240624,131800,78020036,427,432,432,427,4001
|
|
20240624,131700,76309712,432,432,432,432,0
|
|
20240624,131600,76309712,432,432,432,432,102
|
|
20240624,131500,76265648,432,432,432,432,2
|
|
20240624,131400,76264784,432,432,432,432,7
|
|
20240624,131300,76261760,432,432,432,432,4
|
|
20240624,131200,76260032,432,432,432,432,0
|
|
20240624,131100,76260032,432,432,432,432,0
|
|
20240624,131000,76260032,432,432,432,432,2
|
|
20240624,130900,76259168,432,432,432,432,0
|
|
20240624,130800,76259168,432,432,432,432,1
|
|
20240624,130700,76258736,432,432,432,432,6
|
|
20240624,130600,76256144,430,430,430,430,1
|
|
20240624,130500,76255714,430,430,430,430,0
|
|
20240624,130400,76255714,430,430,430,430,0
|
|
20240624,130300,76255714,430,430,430,430,0
|
|
20240624,130200,76255714,430,430,430,430,79
|
|
20240624,130100,76221744,432,432,432,432,10
|
|
20240624,130000,76217424,432,432,432,432,0
|
|
20240624,125900,76217424,432,432,432,432,16
|
|
20240624,125800,76210512,431,431,431,431,250
|
|
20240624,125700,76102762,430,430,430,430,0
|
|
20240624,125600,76102762,430,430,430,430,50
|
|
20240624,125500,76081262,432,431,432,428,2001
|
|
20240624,125400,75223002,432,432,432,432,110
|
|
20240624,125300,75175482,432,432,432,432,0
|
|
20240624,125200,75175482,432,432,432,432,18
|
|
20240624,125100,75167706,430,430,430,430,0
|
|
20240624,125000,75167706,430,430,430,430,0
|
|
20240624,124900,75167706,430,430,430,430,0
|
|
20240624,124800,75167706,430,430,430,430,0
|
|
20240624,124700,75167706,430,430,430,430,0
|
|
20240624,124600,75167706,430,430,430,430,0
|
|
20240624,124500,75167706,430,430,430,430,0
|
|
20240624,124400,75167706,430,430,430,430,0
|
|
20240624,124300,75167706,430,430,430,430,0
|
|
20240624,124200,75167706,430,430,430,430,0
|
|
20240624,124100,75167706,430,430,430,430,0
|
|
20240624,124000,75167706,430,430,430,430,0
|
|
20240624,123900,75167706,430,432,432,430,13
|
|
20240624,123800,75162114,432,432,432,432,20
|
|
20240624,123700,75153474,433,433,433,433,0
|
|
20240624,123600,75153474,433,433,433,433,0
|
|
20240624,123500,75153474,433,433,433,433,0
|
|
20240624,123400,75153474,433,433,433,433,1
|
|
20240624,123300,75153041,430,430,430,430,3
|
|
20240624,123200,75151751,427,427,427,427,0
|
|
20240624,123100,75151751,427,427,427,427,0
|
|
20240624,123000,75151751,427,427,427,427,0
|
|
20240624,122900,75151751,427,427,427,427,0
|
|
20240624,122800,75151751,427,427,427,427,0
|
|
20240624,122700,75151751,427,430,430,427,16085
|
|
20240624,122600,68259209,430,430,430,430,5912
|
|
20240624,122500,65717049,433,433,433,433,0
|
|
20240624,122400,65717049,433,433,433,433,0
|
|
20240624,122300,65717049,433,433,433,433,0
|
|
20240624,122200,65717049,433,433,433,433,1
|
|
20240624,122100,65716616,430,430,430,430,0
|
|
20240624,122000,65716616,430,431,431,430,1477
|
|
20240624,121900,65080380,433,433,433,433,0
|
|
20240624,121800,65080380,433,433,433,433,4
|
|
20240624,121700,65078648,433,433,433,433,0
|
|
20240624,121600,65078648,433,433,433,433,0
|
|
20240624,121500,65078648,433,433,433,433,0
|
|
20240624,121400,65078648,433,433,433,433,0
|
|
20240624,121300,65078648,433,433,433,433,0
|
|
20240624,121200,65078648,433,433,433,433,1000
|
|
20240624,121100,64645648,433,433,433,433,1000
|
|
20240624,121000,64212648,434,434,434,434,0
|
|
20240624,120900,64212648,434,434,434,434,0
|
|
20240624,120800,64212648,434,434,434,434,10
|
|
20240624,120700,64208308,434,433,434,433,504
|
|
20240624,120600,63989949,433,430,433,430,5621
|
|
20240624,120500,61570564,430,430,430,430,1050
|
|
20240624,120400,61119064,430,429,430,429,509
|
|
20240624,120300,60900695,429,429,429,428,1349
|
|
20240624,120200,60322173,428,428,428,428,0
|
|
20240624,120100,60322173,428,428,428,428,0
|
|
20240624,120000,60322173,428,428,428,428,0
|
|
20240624,115900,60322173,428,428,428,428,0
|
|
20240624,115800,60322173,428,429,429,428,724
|
|
20240624,115700,60012300,430,430,430,430,10
|
|
20240624,115600,60008000,430,430,430,430,0
|
|
20240624,115500,60008000,430,430,430,430,0
|
|
20240624,115400,60008000,430,430,430,430,10
|
|
20240624,115300,60003700,428,429,429,428,1851
|
|
20240624,115200,59210661,430,430,430,430,500
|
|
20240624,115100,58995661,430,430,430,430,1000
|
|
20240624,115000,58565661,430,430,432,430,7039
|
|
20240624,114900,55538871,430,431,431,430,5793
|
|
20240624,114800,53047478,432,432,432,432,10
|
|
20240624,114700,53043158,432,432,432,432,42
|
|
20240624,114600,53025014,432,432,432,432,0
|
|
20240624,114500,53025014,432,432,432,432,1
|
|
20240624,114400,53024582,432,432,432,432,0
|
|
20240624,114300,53024582,432,431,432,431,817
|
|
20240624,114200,52672440,431,431,431,431,100
|
|
20240624,114100,52629340,431,431,431,431,0
|
|
20240624,114000,52629340,431,431,431,431,0
|
|
20240624,113900,52629340,431,430,431,430,1401
|
|
20240624,113800,52026909,430,430,430,430,39
|
|
20240624,113700,52010139,431,431,431,431,0
|
|
20240624,113600,52010139,431,431,431,431,0
|
|
20240624,113500,52010139,431,431,431,431,0
|
|
20240624,113400,52010139,431,430,431,430,101
|
|
20240624,113300,51966609,430,431,431,430,3
|
|
20240624,113200,51965318,432,432,432,432,0
|
|
20240624,113100,51965318,432,432,432,432,11
|
|
20240624,113000,51960566,432,432,432,432,149
|
|
20240624,112900,51896198,432,432,432,432,46
|
|
20240624,112800,51876326,431,431,431,431,5
|
|
20240624,112700,51874171,431,431,431,431,490
|
|
20240624,112600,51662981,431,431,431,427,446
|
|
20240624,112500,51471331,431,430,431,430,446
|
|
20240624,112400,51279504,430,430,430,430,240
|
|
20240624,112300,51176304,430,430,430,430,0
|
|
20240624,112200,51176304,430,430,430,430,30
|
|
20240624,112100,51163404,430,430,430,430,0
|
|
20240624,112000,51163404,430,430,430,430,0
|
|
20240624,111900,51163404,430,430,430,430,0
|
|
20240624,111800,51163404,430,430,430,430,1002
|
|
20240624,111700,50732544,430,430,430,430,300
|
|
20240624,111600,50603544,430,430,430,430,100
|
|
20240624,111500,50560544,427,427,427,427,2878
|
|
20240624,111400,49331638,426,427,427,426,193
|
|
20240624,111300,49249228,427,428,429,425,10494
|
|
20240624,111200,44761146,429,429,429,429,1075
|
|
20240624,111100,44299971,429,430,430,429,6778
|
|
20240624,111000,41391544,430,432,432,430,21449
|
|
20240624,110900,32151213,432,432,432,432,0
|
|
20240624,110800,32151213,432,434,434,432,1217
|
|
20240624,110700,31623302,433,433,433,433,0
|
|
20240624,110600,31623302,433,433,433,433,350
|
|
20240624,110500,31471752,434,434,434,434,3000
|
|
20240624,110400,30169752,434,434,434,434,0
|
|
20240624,110300,30169752,434,433,434,433,402
|
|
20240624,110200,29995286,434,434,434,434,16
|
|
20240624,110100,29988342,436,436,436,436,0
|
|
20240624,110000,29988342,436,436,436,436,114
|
|
20240624,105900,29938638,436,432,436,432,562
|
|
20240624,105800,29695778,437,438,438,431,9599
|
|
20240624,105700,25529746,438,439,439,438,409
|
|
20240624,105600,25350196,440,440,440,440,406
|
|
20240624,105500,25171556,440,440,440,440,0
|
|
20240624,105400,25171556,440,440,440,440,0
|
|
20240624,105300,25171556,440,440,440,440,9
|
|
20240624,105200,25167596,440,440,440,440,1829
|
|
20240624,105100,24362836,440,442,442,440,3547
|
|
20240624,105000,22796960,442,443,443,442,1071
|
|
20240624,104900,22322508,443,443,443,443,0
|
|
20240624,104800,22322508,443,443,443,443,0
|
|
20240624,104700,22322508,443,443,443,443,3000
|
|
20240624,104600,20993508,443,443,443,443,502
|
|
20240624,104500,20771122,444,444,444,444,0
|
|
20240624,104400,20771122,444,443,444,443,159
|
|
20240624,104300,20700606,445,445,445,445,0
|
|
20240624,104200,20700606,445,444,445,444,52
|
|
20240624,104100,20677516,443,443,443,443,0
|
|
20240624,104000,20677516,443,443,443,443,2000
|
|
20240624,103900,19791516,445,445,445,445,0
|
|
20240624,103800,19791516,445,445,445,445,2
|
|
20240624,103700,19790626,444,443,444,443,207
|
|
20240624,103600,19698835,443,443,443,443,0
|
|
20240624,103500,19698835,443,443,443,443,0
|
|
20240624,103400,19698835,443,443,443,443,0
|
|
20240624,103300,19698835,443,444,444,443,11140
|
|
20240624,103200,14752676,444,444,444,444,202
|
|
20240624,103100,14662988,444,444,444,444,0
|
|
20240624,103000,14662988,444,444,444,444,1200
|
|
20240624,102900,14130188,444,444,444,444,0
|
|
20240624,102800,14130188,444,444,444,444,3902
|
|
20240624,102700,12397700,443,443,443,443,1
|
|
20240624,102600,12397257,444,444,444,444,0
|
|
20240624,102500,12397257,444,445,445,444,5120
|
|
20240624,102400,10123966,445,445,445,445,100
|
|
20240624,102300,10079466,445,445,445,445,0
|
|
20240624,102200,10079466,445,445,445,445,0
|
|
20240624,102100,10079466,445,445,445,445,0
|
|
20240624,102000,10079466,445,445,445,445,0
|
|
20240624,101900,10079466,445,445,445,445,100
|
|
20240624,101800,10034966,445,445,445,445,1
|
|
20240624,101700,10034521,445,446,446,445,2217
|
|
20240624,101600,9047955,446,446,446,446,0
|
|
20240624,101500,9047955,446,446,446,446,0
|
|
20240624,101400,9047955,446,446,446,446,0
|
|
20240624,101300,9047955,446,446,446,446,0
|
|
20240624,101200,9047955,446,446,446,446,0
|
|
20240624,101100,9047955,446,446,446,446,0
|
|
20240624,101000,9047955,446,446,446,446,0
|
|
20240624,100900,9047955,446,446,446,446,0
|
|
20240624,100800,9047955,446,446,446,446,0
|
|
20240624,100700,9047955,446,446,446,446,9
|
|
20240624,100600,9043941,446,446,446,446,1
|
|
20240624,100500,9043495,446,446,446,446,0
|
|
20240624,100400,9043495,446,446,446,446,1
|
|
20240624,100300,9043049,446,446,446,446,0
|
|
20240624,100200,9043049,446,446,446,446,0
|
|
20240624,100100,9043049,446,446,446,446,1
|
|
20240624,100000,9042603,447,447,447,447,2
|
|
20240624,095900,9041709,447,447,447,447,11
|
|
20240624,095800,9036792,447,447,447,446,6
|
|
20240624,095700,9034111,447,447,447,447,7
|
|
20240624,095600,9030982,447,447,447,447,3
|
|
20240624,095500,9029641,447,447,447,447,18
|
|
20240624,095400,9021595,446,446,447,446,1304
|
|
20240624,095300,8439208,446,446,446,446,86
|
|
20240624,095200,8400852,446,446,446,446,86
|
|
20240624,095100,8362496,446,446,446,446,6
|
|
20240624,095000,8359820,447,447,447,447,0
|
|
20240624,094900,8359820,447,447,447,447,0
|
|
20240624,094800,8359820,447,447,447,447,7
|
|
20240624,094700,8356691,447,447,447,447,2
|
|
20240624,094600,8355797,447,447,447,446,17
|
|
20240624,094500,8348203,445,445,445,445,0
|
|
20240624,094400,8348203,445,447,447,445,35
|
|
20240624,094300,8332608,447,447,447,447,51
|
|
20240624,094200,8309811,447,447,447,447,0
|
|
20240624,094100,8309811,447,447,447,447,0
|
|
20240624,094000,8309811,447,447,447,447,10
|
|
20240624,093900,8305341,447,447,447,447,11
|
|
20240624,093800,8300424,447,447,447,447,0
|
|
20240624,093700,8300424,447,447,447,447,8
|
|
20240624,093600,8296848,447,447,447,447,3
|
|
20240624,093500,8295507,447,445,447,445,302
|
|
20240624,093400,8161051,445,445,445,445,1994
|
|
20240624,093300,7273721,447,447,447,447,1
|
|
20240624,093200,7273274,447,447,447,447,600
|
|
20240624,093100,7005074,447,447,447,447,0
|
|
20240624,093000,7005074,447,447,447,447,3
|
|
20240624,092900,7003733,445,445,445,445,2300
|
|
20240624,092800,5980233,445,445,445,445,0
|
|
20240624,092700,5980233,445,447,447,445,792
|
|
20240624,092600,5627700,447,447,447,447,5
|
|
20240624,092500,5625465,447,446,447,446,5
|
|
20240624,092400,5623234,447,447,447,447,1
|
|
20240624,092300,5622787,447,447,447,447,26
|
|
20240624,092200,5611165,447,447,447,447,40
|
|
20240624,092100,5593285,445,447,447,445,82
|
|
20240624,092000,5556671,446,447,447,446,244
|
|
20240624,091900,5447747,447,447,447,447,1
|
|
20240624,091800,5447300,447,447,447,447,0
|
|
20240624,091700,5447300,447,447,447,447,1
|
|
20240624,091600,5446853,447,447,447,445,8
|
|
20240624,091500,5443281,446,448,448,446,272
|
|
20240624,091400,5321569,448,448,448,448,127
|
|
20240624,091300,5264673,446,448,448,446,110
|
|
20240624,091200,5215413,448,448,448,448,0
|
|
20240624,091100,5215413,448,448,448,448,2
|
|
20240624,091000,5214517,444,445,445,444,8715
|
|
20240624,090900,1336351,446,446,446,446,19
|
|
20240624,090800,1327877,446,446,446,446,616
|
|
20240624,090700,1053141,448,448,448,448,0
|
|
20240624,090600,1053141,448,448,448,447,9
|
|
20240624,090500,1049113,447,447,447,447,51
|
|
20240624,090400,1026316,448,448,448,448,0
|
|
20240624,090300,1026316,448,448,448,448,0
|
|
20240624,090200,1026316,448,447,448,447,76
|
|
20240624,090100,992340,447,447,447,447,2
|
|
20240624,090000,991446,447,447,447,447,2218
|