631 lines
27 KiB
CSV
631 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,192800,122772616,935,935,935,935,2801
|
|
20240607,192700,122772616,935,935,935,935,0
|
|
20240607,192600,122772616,935,935,935,935,0
|
|
20240607,192500,122772616,935,935,935,935,0
|
|
20240607,192400,122772616,935,935,935,935,0
|
|
20240607,192300,122772616,935,935,935,935,0
|
|
20240607,192200,122772616,935,935,935,935,0
|
|
20240607,192100,122772616,935,935,935,935,0
|
|
20240607,192000,122772616,935,935,935,935,0
|
|
20240607,191900,122772616,935,935,935,935,0
|
|
20240607,191800,122772616,935,935,935,935,0
|
|
20240607,191700,122772616,935,935,935,935,0
|
|
20240607,191600,122772616,935,935,935,935,0
|
|
20240607,191500,122772616,935,935,935,935,0
|
|
20240607,191400,122772616,935,935,935,935,0
|
|
20240607,191300,122772616,935,935,935,935,0
|
|
20240607,191200,122772616,935,935,935,935,0
|
|
20240607,191100,122772616,935,935,935,935,0
|
|
20240607,191000,122772616,935,935,935,935,0
|
|
20240607,190900,122772616,935,935,935,935,0
|
|
20240607,190800,122772616,935,935,935,935,0
|
|
20240607,190700,122772616,935,935,935,935,0
|
|
20240607,190600,122772616,935,935,935,935,0
|
|
20240607,190500,122772616,935,935,935,935,0
|
|
20240607,190400,122772616,935,935,935,935,0
|
|
20240607,190300,122772616,935,935,935,935,0
|
|
20240607,190200,122772616,935,935,935,935,0
|
|
20240607,190100,122772616,935,935,935,935,0
|
|
20240607,190000,122772616,935,935,935,935,0
|
|
20240607,185900,122772616,935,935,935,935,0
|
|
20240607,185800,122772616,935,935,935,935,2801
|
|
20240607,185700,122772616,935,935,935,935,0
|
|
20240607,185600,122772616,935,935,935,935,0
|
|
20240607,185500,122772616,935,935,935,935,0
|
|
20240607,185400,122772616,935,935,935,935,0
|
|
20240607,185300,122772616,935,935,935,935,0
|
|
20240607,185200,122772616,935,935,935,935,0
|
|
20240607,185100,122772616,935,935,935,935,0
|
|
20240607,185000,122772616,935,935,935,935,0
|
|
20240607,184900,122772616,935,935,935,935,0
|
|
20240607,184800,122772616,935,935,935,935,0
|
|
20240607,184700,122772616,935,935,935,935,0
|
|
20240607,184600,122772616,935,935,935,935,0
|
|
20240607,184500,122772616,935,935,935,935,0
|
|
20240607,184400,122772616,935,935,935,935,0
|
|
20240607,184300,122772616,935,935,935,935,0
|
|
20240607,184200,122772616,935,935,935,935,0
|
|
20240607,184100,122772616,935,935,935,935,0
|
|
20240607,184000,122772616,935,935,935,935,0
|
|
20240607,183900,122772616,935,935,935,935,0
|
|
20240607,183800,122772616,935,935,935,935,0
|
|
20240607,183700,122772616,935,935,935,935,0
|
|
20240607,183600,122772616,935,935,935,935,0
|
|
20240607,183500,122772616,935,935,935,935,0
|
|
20240607,183400,122772616,935,935,935,935,0
|
|
20240607,183300,122772616,935,935,935,935,0
|
|
20240607,183200,122772616,935,935,935,935,0
|
|
20240607,183100,122772616,935,935,935,935,0
|
|
20240607,183000,122772616,935,935,935,935,0
|
|
20240607,182900,122772616,935,935,935,935,0
|
|
20240607,182800,122772616,935,935,935,935,2801
|
|
20240607,182700,122772616,935,935,935,935,0
|
|
20240607,182600,122772616,935,935,935,935,0
|
|
20240607,182500,122772616,935,935,935,935,0
|
|
20240607,182400,122772616,935,935,935,935,0
|
|
20240607,182300,122772616,935,935,935,935,0
|
|
20240607,182200,122772616,935,935,935,935,0
|
|
20240607,182100,122772616,935,935,935,935,0
|
|
20240607,182000,122772616,935,935,935,935,0
|
|
20240607,181900,122772616,935,935,935,935,0
|
|
20240607,181800,122772616,935,935,935,935,0
|
|
20240607,181700,122772616,935,935,935,935,0
|
|
20240607,181600,122772616,935,935,935,935,0
|
|
20240607,181500,122772616,935,935,935,935,0
|
|
20240607,181400,122772616,935,935,935,935,0
|
|
20240607,181300,122772616,935,935,935,935,0
|
|
20240607,181200,122772616,935,935,935,935,0
|
|
20240607,181100,122772616,935,935,935,935,0
|
|
20240607,181000,122772616,935,935,935,935,0
|
|
20240607,180900,122772616,935,935,935,935,0
|
|
20240607,180800,122772616,935,935,935,935,0
|
|
20240607,180700,122772616,935,935,935,935,0
|
|
20240607,180600,122772616,935,935,935,935,0
|
|
20240607,180500,122772616,935,935,935,935,0
|
|
20240607,180400,122772616,935,935,935,935,0
|
|
20240607,180300,122772616,935,935,935,935,0
|
|
20240607,180200,122772616,935,935,935,935,0
|
|
20240607,180100,122772616,935,935,935,935,0
|
|
20240607,180000,122772616,935,935,935,935,0
|
|
20240607,175900,122772616,935,935,935,935,0
|
|
20240607,175800,122772616,935,935,935,935,2801
|
|
20240607,175700,122772616,935,935,935,935,0
|
|
20240607,175600,122772616,935,935,935,935,0
|
|
20240607,175500,122772616,935,935,935,935,0
|
|
20240607,175400,122772616,935,935,935,935,0
|
|
20240607,175300,122772616,935,935,935,935,0
|
|
20240607,175200,122772616,935,935,935,935,0
|
|
20240607,175100,122772616,935,935,935,935,0
|
|
20240607,175000,122772616,935,935,935,935,0
|
|
20240607,174900,122772616,935,935,935,935,0
|
|
20240607,174800,122772616,935,935,935,935,0
|
|
20240607,174700,122772616,935,935,935,935,0
|
|
20240607,174600,122772616,935,935,935,935,0
|
|
20240607,174500,122772616,935,935,935,935,0
|
|
20240607,174400,122772616,935,935,935,935,0
|
|
20240607,174300,122772616,935,935,935,935,0
|
|
20240607,174200,122772616,935,935,935,935,0
|
|
20240607,174100,122772616,935,935,935,935,0
|
|
20240607,174000,122772616,935,935,935,935,0
|
|
20240607,173900,122772616,935,935,935,935,0
|
|
20240607,173800,122772616,935,935,935,935,0
|
|
20240607,173700,122772616,935,935,935,935,0
|
|
20240607,173600,122772616,935,935,935,935,0
|
|
20240607,173500,122772616,935,935,935,935,0
|
|
20240607,173400,122772616,935,935,935,935,0
|
|
20240607,173300,122772616,935,935,935,935,0
|
|
20240607,173200,122772616,935,935,935,935,0
|
|
20240607,173100,122772616,935,935,935,935,0
|
|
20240607,173000,122772616,935,935,935,935,0
|
|
20240607,172900,122772616,935,935,935,935,0
|
|
20240607,172800,122772616,935,935,935,935,2801
|
|
20240607,172700,122772616,935,935,935,935,0
|
|
20240607,172600,122772616,935,935,935,935,0
|
|
20240607,172500,122772616,935,935,935,935,0
|
|
20240607,172400,122772616,935,935,935,935,0
|
|
20240607,172300,122772616,935,935,935,935,0
|
|
20240607,172200,122772616,935,935,935,935,0
|
|
20240607,172100,122772616,935,935,935,935,0
|
|
20240607,172000,122772616,935,935,935,935,0
|
|
20240607,171900,122772616,935,935,935,935,0
|
|
20240607,171800,122772616,935,935,935,935,0
|
|
20240607,171700,122772616,935,935,935,935,0
|
|
20240607,171600,122772616,935,935,935,935,0
|
|
20240607,171500,122772616,935,935,935,935,0
|
|
20240607,171400,122772616,935,935,935,935,0
|
|
20240607,171300,122772616,935,935,935,935,0
|
|
20240607,171200,122772616,935,935,935,935,0
|
|
20240607,171100,122772616,935,935,935,935,0
|
|
20240607,171000,122772616,935,935,935,935,0
|
|
20240607,170900,122772616,935,935,935,935,0
|
|
20240607,170800,122772616,935,935,935,935,0
|
|
20240607,170700,122772616,935,935,935,935,0
|
|
20240607,170600,122772616,935,935,935,935,0
|
|
20240607,170500,122772616,935,935,935,935,0
|
|
20240607,170400,122772616,935,935,935,935,0
|
|
20240607,170300,122772616,935,935,935,935,0
|
|
20240607,170200,122772616,935,935,935,935,0
|
|
20240607,170100,122772616,935,935,935,935,0
|
|
20240607,170000,122772616,935,935,935,935,0
|
|
20240607,165900,122772616,935,935,935,935,0
|
|
20240607,165800,122772616,935,935,935,935,2801
|
|
20240607,165700,122772616,935,935,935,935,0
|
|
20240607,165600,122772616,935,935,935,935,0
|
|
20240607,165500,122772616,935,935,935,935,0
|
|
20240607,165400,122772616,935,935,935,935,0
|
|
20240607,165300,122772616,935,935,935,935,0
|
|
20240607,165200,122772616,935,935,935,935,0
|
|
20240607,165100,122772616,935,935,935,935,0
|
|
20240607,165000,122772616,935,935,935,935,0
|
|
20240607,164900,122772616,935,935,935,935,0
|
|
20240607,164800,122772616,935,935,935,935,0
|
|
20240607,164700,122772616,935,935,935,935,0
|
|
20240607,164600,122772616,935,935,935,935,0
|
|
20240607,164500,122772616,935,935,935,935,0
|
|
20240607,164400,122772616,935,935,935,935,0
|
|
20240607,164300,122772616,935,935,935,935,0
|
|
20240607,164200,122772616,935,935,935,935,0
|
|
20240607,164100,122772616,935,935,935,935,0
|
|
20240607,164000,122772616,935,935,935,935,0
|
|
20240607,163900,122772616,935,935,935,935,0
|
|
20240607,163800,122772616,935,935,935,935,0
|
|
20240607,163700,122772616,935,935,935,935,0
|
|
20240607,163600,122772616,935,935,935,935,0
|
|
20240607,163500,122772616,935,935,935,935,0
|
|
20240607,163400,122772616,935,935,935,935,0
|
|
20240607,163300,122772616,935,935,935,935,0
|
|
20240607,163200,122772616,935,935,935,935,0
|
|
20240607,163100,122772616,935,935,935,935,0
|
|
20240607,163000,122772616,935,935,935,935,0
|
|
20240607,162900,122772616,935,935,935,935,0
|
|
20240607,162800,122772616,935,935,935,935,2801
|
|
20240607,162700,122772616,935,935,935,935,0
|
|
20240607,162600,122772616,935,935,935,935,0
|
|
20240607,162500,122772616,935,935,935,935,0
|
|
20240607,162400,122772616,935,935,935,935,0
|
|
20240607,162300,122772616,935,935,935,935,0
|
|
20240607,162200,122772616,935,935,935,935,0
|
|
20240607,162100,122772616,935,935,935,935,0
|
|
20240607,162000,122772616,935,935,935,935,0
|
|
20240607,161900,122772616,935,935,935,935,0
|
|
20240607,161800,122772616,935,935,935,935,0
|
|
20240607,161700,122772616,935,935,935,935,0
|
|
20240607,161600,122772616,935,935,935,935,0
|
|
20240607,161500,122772616,935,935,935,935,0
|
|
20240607,161400,122772616,935,935,935,935,0
|
|
20240607,161300,122772616,935,935,935,935,0
|
|
20240607,161200,122772616,935,935,935,935,0
|
|
20240607,161100,122772616,935,935,935,935,0
|
|
20240607,161000,122772616,935,935,935,935,0
|
|
20240607,160900,122772616,935,935,935,935,0
|
|
20240607,160800,122772616,935,935,935,935,0
|
|
20240607,160700,122772616,935,935,935,935,0
|
|
20240607,160600,122772616,935,935,935,935,0
|
|
20240607,160500,122772616,935,935,935,935,0
|
|
20240607,160400,122772616,935,935,935,935,0
|
|
20240607,160300,122772616,935,935,935,935,0
|
|
20240607,160200,122772616,935,935,935,935,0
|
|
20240607,160100,122772616,935,935,935,935,0
|
|
20240607,160000,122772616,935,935,935,935,0
|
|
20240607,155900,122772616,935,935,935,935,0
|
|
20240607,155800,122772616,935,935,935,935,2801
|
|
20240607,155700,122772616,935,935,935,935,0
|
|
20240607,155600,122772616,935,935,935,935,0
|
|
20240607,155500,122772616,935,935,935,935,0
|
|
20240607,155400,122772616,935,935,935,935,0
|
|
20240607,155300,122772616,935,935,935,935,0
|
|
20240607,155200,122772616,935,935,935,935,0
|
|
20240607,155100,122772616,935,935,935,935,0
|
|
20240607,155000,122772616,935,935,935,935,0
|
|
20240607,154900,122772616,935,935,935,935,0
|
|
20240607,154800,122772616,935,935,935,935,0
|
|
20240607,154700,122772616,935,935,935,935,0
|
|
20240607,154600,122772616,935,935,935,935,0
|
|
20240607,154500,122772616,935,935,935,935,0
|
|
20240607,154400,122772616,935,935,935,935,0
|
|
20240607,154300,122772616,935,935,935,935,0
|
|
20240607,154200,122772616,935,935,935,935,0
|
|
20240607,154100,122772616,935,935,935,935,0
|
|
20240607,154000,122772616,935,935,935,935,0
|
|
20240607,153900,122772616,935,935,935,935,0
|
|
20240607,153800,122772616,935,935,935,935,0
|
|
20240607,153700,122772616,935,935,935,935,0
|
|
20240607,153600,122772616,935,935,935,935,0
|
|
20240607,153500,122772616,935,935,935,935,0
|
|
20240607,153400,122772616,935,935,935,935,0
|
|
20240607,153300,122772616,935,935,935,935,0
|
|
20240607,153200,122772616,935,935,935,935,0
|
|
20240607,153100,122772616,935,935,935,935,0
|
|
20240607,153000,122772616,935,935,935,935,2801
|
|
20240607,152900,120153681,934,934,934,934,0
|
|
20240607,152800,120153681,934,934,934,934,0
|
|
20240607,152700,120153681,934,934,934,934,0
|
|
20240607,152600,120153681,934,934,934,934,0
|
|
20240607,152500,120153681,934,934,934,934,0
|
|
20240607,152400,120153681,934,934,934,934,0
|
|
20240607,152300,120153681,934,934,934,934,0
|
|
20240607,152200,120153681,934,934,934,934,0
|
|
20240607,152100,120153681,934,934,934,934,0
|
|
20240607,152000,120153681,934,934,934,934,0
|
|
20240607,151900,120153681,934,933,935,931,1829
|
|
20240607,151800,118445882,933,929,933,929,532
|
|
20240607,151700,117951487,929,929,929,929,0
|
|
20240607,151600,117951487,929,929,929,929,30
|
|
20240607,151500,117923617,929,929,929,929,1
|
|
20240607,151400,117922688,930,930,930,930,0
|
|
20240607,151300,117922688,930,929,930,929,3357
|
|
20240607,151200,114800838,927,927,928,927,4
|
|
20240607,151100,114797129,929,929,929,929,0
|
|
20240607,151000,114797129,929,929,929,929,0
|
|
20240607,150900,114797129,929,929,929,929,0
|
|
20240607,150800,114797129,929,929,929,929,29
|
|
20240607,150700,114770188,929,929,929,929,1
|
|
20240607,150600,114769259,927,927,927,927,0
|
|
20240607,150500,114769259,927,927,927,927,3
|
|
20240607,150400,114766478,930,928,930,928,814
|
|
20240607,150300,114009460,930,929,930,929,503
|
|
20240607,150200,113541705,926,928,928,926,1074
|
|
20240607,150100,112546511,928,925,928,925,70
|
|
20240607,150000,112481745,924,924,924,924,10
|
|
20240607,145900,112472505,924,924,924,924,97
|
|
20240607,145800,112382877,925,925,925,925,0
|
|
20240607,145700,112382877,925,924,925,924,11
|
|
20240607,145600,112372707,924,924,924,924,101
|
|
20240607,145500,112279383,925,925,925,925,11
|
|
20240607,145400,112269208,927,927,927,927,0
|
|
20240607,145300,112269208,927,927,927,927,0
|
|
20240607,145200,112269208,927,927,927,927,0
|
|
20240607,145100,112269208,927,927,927,927,0
|
|
20240607,145000,112269208,927,927,927,927,0
|
|
20240607,144900,112269208,927,927,927,927,0
|
|
20240607,144800,112269208,927,927,927,927,0
|
|
20240607,144700,112269208,927,927,927,927,0
|
|
20240607,144600,112269208,927,925,927,924,2095
|
|
20240607,144500,110331328,928,928,928,928,3
|
|
20240607,144400,110328544,928,928,928,928,0
|
|
20240607,144300,110328544,928,923,928,922,1005
|
|
20240607,144200,109400921,923,922,923,922,2
|
|
20240607,144100,109399076,925,923,925,923,44
|
|
20240607,144000,109358410,923,924,924,923,16
|
|
20240607,143900,109343636,924,924,925,921,386
|
|
20240607,143800,108986955,924,925,926,924,18
|
|
20240607,143700,108970294,921,921,921,921,0
|
|
20240607,143600,108970294,921,921,921,921,0
|
|
20240607,143500,108970294,921,924,924,921,3464
|
|
20240607,143400,105779947,923,926,926,923,2034
|
|
20240607,143300,103898483,926,926,926,926,0
|
|
20240607,143200,103898483,926,926,926,926,0
|
|
20240607,143100,103898483,926,928,928,926,216
|
|
20240607,143000,103698067,929,929,929,929,0
|
|
20240607,142900,103698067,929,929,929,929,0
|
|
20240607,142800,103698067,929,929,929,929,0
|
|
20240607,142700,103698067,929,929,929,929,0
|
|
20240607,142600,103698067,929,928,929,927,52
|
|
20240607,142500,103649852,927,927,929,926,425
|
|
20240607,142400,103256088,929,928,929,927,8
|
|
20240607,142300,103248668,929,929,929,929,0
|
|
20240607,142200,103248668,929,929,929,929,5
|
|
20240607,142100,103244023,929,929,929,929,1
|
|
20240607,142000,103243094,927,924,930,924,343
|
|
20240607,141900,102925413,924,922,924,922,63
|
|
20240607,141800,102867325,922,922,922,922,9
|
|
20240607,141700,102859027,922,923,923,922,102
|
|
20240607,141600,102764982,924,924,924,924,0
|
|
20240607,141500,102764982,924,924,924,924,1
|
|
20240607,141400,102764058,924,924,924,924,5
|
|
20240607,141300,102759438,924,922,924,922,2
|
|
20240607,141200,102757592,924,924,924,924,0
|
|
20240607,141100,102757592,924,924,924,924,0
|
|
20240607,141000,102757592,924,922,924,922,1145
|
|
20240607,140900,101701900,922,922,922,922,0
|
|
20240607,140800,101701900,922,922,922,919,2114
|
|
20240607,140700,99756673,923,923,923,923,1
|
|
20240607,140600,99755750,924,924,924,924,0
|
|
20240607,140500,99755750,924,924,924,924,0
|
|
20240607,140400,99755750,924,925,925,924,2
|
|
20240607,140300,99753901,921,921,921,921,4
|
|
20240607,140200,99750217,926,926,926,926,0
|
|
20240607,140100,99750217,926,926,926,926,1
|
|
20240607,140000,99749291,927,926,927,926,22
|
|
20240607,135900,99728898,921,924,924,921,266
|
|
20240607,135800,99483906,927,927,927,927,0
|
|
20240607,135700,99483906,927,927,927,927,0
|
|
20240607,135600,99483906,927,927,927,927,0
|
|
20240607,135500,99483906,927,927,927,927,22
|
|
20240607,135400,99463512,927,927,927,927,0
|
|
20240607,135300,99463512,927,927,927,927,0
|
|
20240607,135200,99463512,927,926,927,926,2
|
|
20240607,135100,99461659,928,922,928,922,70
|
|
20240607,135000,99396705,928,928,928,928,1
|
|
20240607,134900,99395777,921,923,923,921,500
|
|
20240607,134800,98935222,924,924,924,924,1
|
|
20240607,134700,98934298,925,925,925,925,0
|
|
20240607,134600,98934298,925,925,925,925,5
|
|
20240607,134500,98929673,926,926,926,926,0
|
|
20240607,134400,98929673,926,926,926,926,0
|
|
20240607,134300,98929673,926,926,926,926,0
|
|
20240607,134200,98929673,926,930,930,925,23
|
|
20240607,134100,98908378,930,930,930,930,0
|
|
20240607,134000,98908378,930,930,930,930,0
|
|
20240607,133900,98908378,930,930,930,930,4
|
|
20240607,133800,98904658,932,932,932,932,0
|
|
20240607,133700,98904658,932,932,932,932,0
|
|
20240607,133600,98904658,932,932,932,932,0
|
|
20240607,133500,98904658,932,932,932,932,0
|
|
20240607,133400,98904658,932,932,932,932,0
|
|
20240607,133300,98904658,932,928,932,928,672
|
|
20240607,133200,98278876,930,930,930,930,0
|
|
20240607,133100,98278876,930,930,930,930,0
|
|
20240607,133000,98278876,930,930,930,930,0
|
|
20240607,132900,98278876,930,930,930,930,0
|
|
20240607,132800,98278876,930,930,930,930,0
|
|
20240607,132700,98278876,930,921,930,921,315
|
|
20240607,132600,97988716,929,928,930,927,1007
|
|
20240607,132500,97053214,932,922,932,922,4563
|
|
20240607,132400,92833349,922,918,922,918,4839
|
|
20240607,132300,88382444,918,918,918,918,0
|
|
20240607,132200,88382444,918,918,918,918,0
|
|
20240607,132100,88382444,918,918,918,918,0
|
|
20240607,132000,88382444,918,918,918,918,50
|
|
20240607,131900,88336544,918,916,918,916,509
|
|
20240607,131800,87870278,916,916,916,916,1501
|
|
20240607,131700,86495362,916,916,916,916,1
|
|
20240607,131600,86494446,915,916,916,915,30
|
|
20240607,131500,86466986,916,916,916,916,1
|
|
20240607,131400,86466070,918,918,918,918,0
|
|
20240607,131300,86466070,918,917,918,917,81
|
|
20240607,131200,86391792,918,918,918,918,0
|
|
20240607,131100,86391792,918,918,918,918,0
|
|
20240607,131000,86391792,918,918,918,918,0
|
|
20240607,130900,86391792,918,916,918,916,2143
|
|
20240607,130800,84428801,917,917,917,917,0
|
|
20240607,130700,84428801,917,917,917,917,0
|
|
20240607,130600,84428801,917,917,917,917,100
|
|
20240607,130500,84337101,915,915,915,915,0
|
|
20240607,130400,84337101,915,915,915,915,100
|
|
20240607,130300,84245601,916,917,917,916,20
|
|
20240607,130200,84227272,918,918,918,918,0
|
|
20240607,130100,84227272,918,918,918,918,1
|
|
20240607,130000,84226354,914,918,918,914,302
|
|
20240607,125900,83950318,911,911,911,911,0
|
|
20240607,125800,83950318,911,911,911,911,237
|
|
20240607,125700,83734411,910,916,916,910,11899
|
|
20240607,125600,72877940,922,922,922,922,0
|
|
20240607,125500,72877940,922,922,922,922,0
|
|
20240607,125400,72877940,922,922,922,922,0
|
|
20240607,125300,72877940,922,922,922,922,0
|
|
20240607,125200,72877940,922,922,922,922,0
|
|
20240607,125100,72877940,922,922,922,922,0
|
|
20240607,125000,72877940,922,922,922,922,0
|
|
20240607,124900,72877940,922,916,922,916,625
|
|
20240607,124800,72305434,916,920,920,916,221
|
|
20240607,124700,72102908,922,922,922,922,0
|
|
20240607,124600,72102908,922,922,922,922,0
|
|
20240607,124500,72102908,922,920,922,920,701
|
|
20240607,124400,71457986,922,922,922,922,0
|
|
20240607,124300,71457986,922,922,922,922,0
|
|
20240607,124200,71457986,922,917,922,917,2518
|
|
20240607,124100,69148107,921,921,921,921,0
|
|
20240607,124000,69148107,921,921,921,921,0
|
|
20240607,123900,69148107,921,921,921,921,401
|
|
20240607,123800,68778786,921,921,921,921,10
|
|
20240607,123700,68769576,921,921,921,921,4
|
|
20240607,123600,68765892,915,915,915,915,0
|
|
20240607,123500,68765892,915,916,916,915,1176
|
|
20240607,123400,67689851,921,921,921,921,0
|
|
20240607,123300,67689851,921,921,921,921,1
|
|
20240607,123200,67688930,915,915,915,915,0
|
|
20240607,123100,67688930,915,915,915,915,1500
|
|
20240607,123000,66316430,921,918,921,915,1961
|
|
20240607,122900,64519156,917,917,917,917,0
|
|
20240607,122800,64519156,917,917,917,917,101
|
|
20240607,122700,64426539,915,915,915,915,0
|
|
20240607,122600,64426539,915,915,915,915,319
|
|
20240607,122500,64134654,915,914,915,913,315
|
|
20240607,122400,63846838,914,914,914,914,91
|
|
20240607,122300,63763664,914,915,915,914,300
|
|
20240607,122200,63489364,914,918,918,914,3
|
|
20240607,122100,63486615,919,919,919,919,5
|
|
20240607,122000,63482020,919,919,919,919,0
|
|
20240607,121900,63482020,919,919,919,919,501
|
|
20240607,121800,63021601,921,921,921,921,0
|
|
20240607,121700,63021601,921,921,921,921,0
|
|
20240607,121600,63021601,921,921,921,921,101
|
|
20240607,121500,62928580,922,922,922,922,0
|
|
20240607,121400,62928580,922,922,922,922,0
|
|
20240607,121300,62928580,922,921,922,920,73
|
|
20240607,121200,62861277,922,922,922,922,0
|
|
20240607,121100,62861277,922,922,922,922,0
|
|
20240607,121000,62861277,922,922,922,922,3
|
|
20240607,120900,62858511,922,922,922,922,0
|
|
20240607,120800,62858511,922,922,922,922,100
|
|
20240607,120700,62766311,922,922,922,922,0
|
|
20240607,120600,62766311,922,922,922,922,0
|
|
20240607,120500,62766311,922,922,922,922,0
|
|
20240607,120400,62766311,922,922,922,922,0
|
|
20240607,120300,62766311,922,922,922,922,0
|
|
20240607,120200,62766311,922,922,922,922,0
|
|
20240607,120100,62766311,922,922,922,922,0
|
|
20240607,120000,62766311,922,921,922,921,3
|
|
20240607,115900,62763547,917,917,917,917,256
|
|
20240607,115800,62528795,912,917,917,912,3775
|
|
20240607,115700,59079709,917,917,917,917,5
|
|
20240607,115600,59075124,918,918,918,918,1
|
|
20240607,115500,59074206,919,919,919,919,0
|
|
20240607,115400,59074206,919,919,919,919,0
|
|
20240607,115300,59074206,919,922,922,919,9
|
|
20240607,115200,59065928,916,916,916,916,0
|
|
20240607,115100,59065928,916,917,917,916,700
|
|
20240607,115000,58424648,922,922,922,922,0
|
|
20240607,114900,58424648,922,922,922,922,0
|
|
20240607,114800,58424648,922,922,922,922,0
|
|
20240607,114700,58424648,922,922,922,922,0
|
|
20240607,114600,58424648,922,922,922,922,30
|
|
20240607,114500,58396988,922,922,922,922,0
|
|
20240607,114400,58396988,922,917,922,917,22
|
|
20240607,114300,58376804,916,916,916,916,10
|
|
20240607,114200,58367644,922,921,922,921,90
|
|
20240607,114100,58284753,921,921,921,921,0
|
|
20240607,114000,58284753,921,921,921,921,0
|
|
20240607,113900,58284753,921,917,921,917,51
|
|
20240607,113800,58237982,922,922,922,922,0
|
|
20240607,113700,58237982,922,922,922,922,10
|
|
20240607,113600,58228762,923,923,923,923,0
|
|
20240607,113500,58228762,923,923,923,923,0
|
|
20240607,113400,58228762,923,923,923,923,0
|
|
20240607,113300,58228762,923,923,923,923,0
|
|
20240607,113200,58228762,923,923,923,923,0
|
|
20240607,113100,58228762,923,920,923,920,379
|
|
20240607,113000,57880079,916,916,916,916,28
|
|
20240607,112900,57854431,915,915,915,915,0
|
|
20240607,112800,57854431,915,917,917,915,916
|
|
20240607,112700,57015478,917,917,917,917,10
|
|
20240607,112600,57006308,923,923,923,923,1
|
|
20240607,112500,57005385,918,923,923,918,1126
|
|
20240607,112400,55971617,923,923,923,923,10
|
|
20240607,112300,55962387,923,918,923,918,2176
|
|
20240607,112200,53964814,923,923,923,923,23
|
|
20240607,112100,53943585,923,923,923,923,0
|
|
20240607,112000,53943585,923,923,923,923,0
|
|
20240607,111900,53943585,923,923,923,923,10
|
|
20240607,111800,53934355,923,923,923,923,0
|
|
20240607,111700,53934355,923,921,923,921,22
|
|
20240607,111600,53914091,923,923,923,923,0
|
|
20240607,111500,53914091,923,923,923,923,7
|
|
20240607,111400,53907630,923,922,923,922,43
|
|
20240607,111300,53867983,920,920,920,920,0
|
|
20240607,111200,53867983,920,920,920,920,0
|
|
20240607,111100,53867983,920,920,920,920,0
|
|
20240607,111000,53867983,920,920,920,920,0
|
|
20240607,110900,53867983,920,920,920,920,635
|
|
20240607,110800,53283783,920,920,920,920,0
|
|
20240607,110700,53283783,920,920,920,920,110
|
|
20240607,110600,53182583,920,920,920,920,188
|
|
20240607,110500,53009623,920,920,920,920,70
|
|
20240607,110400,52945223,920,920,920,920,50
|
|
20240607,110300,52899223,923,920,923,920,71
|
|
20240607,110200,52833900,923,923,923,923,0
|
|
20240607,110100,52833900,923,923,923,923,10
|
|
20240607,110000,52824670,923,922,923,922,89
|
|
20240607,105900,52742555,918,922,922,918,5
|
|
20240607,105800,52737949,923,923,923,923,0
|
|
20240607,105700,52737949,923,923,923,923,129
|
|
20240607,105600,52618882,924,924,924,924,0
|
|
20240607,105500,52618882,924,920,924,920,1448
|
|
20240607,105400,51286669,920,920,920,920,80
|
|
20240607,105300,51213069,921,921,921,921,0
|
|
20240607,105200,51213069,921,921,921,921,0
|
|
20240607,105100,51213069,921,921,921,921,20
|
|
20240607,105000,51194649,920,920,920,920,0
|
|
20240607,104900,51194649,920,920,920,920,0
|
|
20240607,104800,51194649,920,917,920,917,1047
|
|
20240607,104700,50234340,924,924,924,924,0
|
|
20240607,104600,50234340,924,924,924,924,0
|
|
20240607,104500,50234340,924,924,924,924,30
|
|
20240607,104400,50206620,924,924,924,924,0
|
|
20240607,104300,50206620,924,923,924,923,100
|
|
20240607,104200,50114238,923,923,923,923,0
|
|
20240607,104100,50114238,923,923,923,923,220
|
|
20240607,104000,49911178,923,923,923,923,0
|
|
20240607,103900,49911178,923,918,923,915,191
|
|
20240607,103800,49736228,917,925,925,917,226
|
|
20240607,103700,49527320,925,925,925,925,0
|
|
20240607,103600,49527320,925,925,925,925,0
|
|
20240607,103500,49527320,925,925,925,925,0
|
|
20240607,103400,49527320,925,925,925,925,1000
|
|
20240607,103300,48602320,925,925,925,925,0
|
|
20240607,103200,48602320,925,925,925,925,0
|
|
20240607,103100,48602320,925,921,925,921,1085
|
|
20240607,103000,47601423,921,921,921,921,0
|
|
20240607,102900,47601423,921,921,921,921,0
|
|
20240607,102800,47601423,921,919,921,919,15
|
|
20240607,102700,47587611,916,919,919,916,89
|
|
20240607,102600,47505986,919,919,919,919,0
|
|
20240607,102500,47505986,919,917,919,917,2
|
|
20240607,102400,47504150,917,921,921,917,2
|
|
20240607,102300,47502312,920,920,920,920,0
|
|
20240607,102200,47502312,920,921,921,920,38
|
|
20240607,102100,47467351,924,924,924,924,0
|
|
20240607,102000,47467351,924,918,924,918,257
|
|
20240607,101900,47230693,917,918,918,917,100
|
|
20240607,101800,47138992,916,922,922,916,2689
|
|
20240607,101700,44664676,921,921,921,921,0
|
|
20240607,101600,44664676,921,921,921,921,0
|
|
20240607,101500,44664676,921,921,921,921,0
|
|
20240607,101400,44664676,921,921,921,921,60
|
|
20240607,101300,44609416,921,923,923,921,324
|
|
20240607,101200,44310474,924,924,924,924,0
|
|
20240607,101100,44310474,924,924,924,924,0
|
|
20240607,101000,44310474,924,924,924,924,2019
|
|
20240607,100900,42444918,926,926,926,926,0
|
|
20240607,100800,42444918,926,926,926,926,0
|
|
20240607,100700,42444918,926,926,926,926,215
|
|
20240607,100600,42245828,926,926,926,926,0
|
|
20240607,100500,42245828,926,926,926,926,0
|
|
20240607,100400,42245828,926,925,926,925,650
|
|
20240607,100300,41644228,925,927,927,925,736
|
|
20240607,100200,40963424,926,926,926,926,10
|
|
20240607,100100,40954164,926,927,927,926,10
|
|
20240607,100000,40944901,927,927,927,927,1
|
|
20240607,095900,40943974,926,926,927,926,40
|
|
20240607,095800,40906932,926,925,927,924,5008
|
|
20240607,095700,36279530,927,927,927,927,176
|
|
20240607,095600,36116378,923,923,923,923,0
|
|
20240607,095500,36116378,923,923,923,923,0
|
|
20240607,095400,36116378,923,923,923,923,1
|
|
20240607,095300,36115455,926,927,927,926,1015
|
|
20240607,095200,35175555,926,926,926,926,687
|
|
20240607,095100,34539393,927,925,927,925,28
|
|
20240607,095000,34513491,920,920,920,920,0
|
|
20240607,094900,34513491,920,923,923,920,1891
|
|
20240607,094800,32771307,923,923,923,923,2
|
|
20240607,094700,32769461,925,925,925,925,0
|
|
20240607,094600,32769461,925,925,925,925,0
|
|
20240607,094500,32769461,925,925,925,925,0
|
|
20240607,094400,32769461,925,925,925,925,0
|
|
20240607,094300,32769461,925,925,925,925,0
|
|
20240607,094200,32769461,925,925,925,925,108
|
|
20240607,094100,32669561,925,925,925,925,0
|
|
20240607,094000,32669561,925,925,925,925,0
|
|
20240607,093900,32669561,925,924,925,924,12
|
|
20240607,093800,32658472,924,924,924,924,301
|
|
20240607,093700,32380348,925,926,926,925,2
|
|
20240607,093600,32378497,927,925,927,925,20
|
|
20240607,093500,32359991,924,926,926,924,134
|
|
20240607,093400,32236151,927,927,927,927,1
|
|
20240607,093300,32235224,923,923,928,923,8
|
|
20240607,093200,32227827,926,926,926,923,390
|
|
20240607,093100,31867077,925,925,925,925,11
|
|
20240607,093000,31856902,926,926,926,926,0
|
|
20240607,092900,31856902,926,926,926,926,10
|
|
20240607,092800,31847642,925,925,925,925,23
|
|
20240607,092700,31826367,923,927,927,923,6
|
|
20240607,092600,31820821,925,926,926,925,13
|
|
20240607,092500,31808784,929,929,929,929,0
|
|
20240607,092400,31808784,929,925,931,925,1284
|
|
20240607,092300,30618960,932,927,932,927,3505
|
|
20240607,092200,27365317,924,924,924,924,30
|
|
20240607,092100,27337597,927,927,927,927,601
|
|
20240607,092000,26780470,927,927,927,927,0
|
|
20240607,091900,26780470,927,927,927,927,1
|
|
20240607,091800,26779543,922,922,922,922,1020
|
|
20240607,091700,25839103,928,928,928,928,101
|
|
20240607,091600,25745375,927,926,927,926,1105
|
|
20240607,091500,24722144,926,926,926,926,61
|
|
20240607,091400,24665658,923,922,927,920,421
|
|
20240607,091300,24277506,923,923,923,923,1884
|
|
20240607,091200,22538574,925,925,925,925,0
|
|
20240607,091100,22538574,925,925,925,925,42
|
|
20240607,091000,22499724,929,925,929,925,601
|
|
20240607,090900,21943795,932,932,932,932,0
|
|
20240607,090800,21943795,932,935,935,932,134
|
|
20240607,090700,21818823,935,920,935,919,3550
|
|
20240607,090600,18543320,910,910,910,910,0
|
|
20240607,090500,18543320,910,914,914,910,1411
|
|
20240607,090400,17255668,921,920,921,920,900
|
|
20240607,090300,16426840,910,913,913,910,13829
|
|
20240607,090200,3839285,920,920,920,920,0
|
|
20240607,090100,3839285,920,918,921,910,3932
|
|
20240607,090000,244986,921,921,921,921,266
|