629 lines
28 KiB
CSV
629 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,192600,879168274,936,936,936,936,12989
|
|
20240612,192500,879168274,936,936,936,936,0
|
|
20240612,192400,879168274,936,936,936,936,0
|
|
20240612,192300,879168274,936,936,936,936,0
|
|
20240612,192200,879168274,936,936,936,936,0
|
|
20240612,192100,879168274,936,936,936,936,0
|
|
20240612,192000,879168274,936,936,936,936,0
|
|
20240612,191900,879168274,936,936,936,936,0
|
|
20240612,191800,879168274,936,936,936,936,0
|
|
20240612,191700,879168274,936,936,936,936,0
|
|
20240612,191600,879168274,936,936,936,936,0
|
|
20240612,191500,879168274,936,936,936,936,0
|
|
20240612,191400,879168274,936,936,936,936,0
|
|
20240612,191300,879168274,936,936,936,936,0
|
|
20240612,191200,879168274,936,936,936,936,0
|
|
20240612,191100,879168274,936,936,936,936,0
|
|
20240612,191000,879168274,936,936,936,936,0
|
|
20240612,190900,879168274,936,936,936,936,0
|
|
20240612,190800,879168274,936,936,936,936,0
|
|
20240612,190700,879168274,936,936,936,936,0
|
|
20240612,190600,879168274,936,936,936,936,0
|
|
20240612,190500,879168274,936,936,936,936,0
|
|
20240612,190400,879168274,936,936,936,936,0
|
|
20240612,190300,879168274,936,936,936,936,0
|
|
20240612,190200,879168274,936,936,936,936,0
|
|
20240612,190100,879168274,936,936,936,936,0
|
|
20240612,190000,879168274,936,936,936,936,0
|
|
20240612,185900,879168274,936,936,936,936,0
|
|
20240612,185800,879168274,936,936,936,936,0
|
|
20240612,185700,879168274,936,936,936,936,0
|
|
20240612,185600,879168274,936,936,936,936,12989
|
|
20240612,185500,879168274,936,936,936,936,0
|
|
20240612,185400,879168274,936,936,936,936,0
|
|
20240612,185300,879168274,936,936,936,936,0
|
|
20240612,185200,879168274,936,936,936,936,0
|
|
20240612,185100,879168274,936,936,936,936,0
|
|
20240612,185000,879168274,936,936,936,936,0
|
|
20240612,184900,879168274,936,936,936,936,0
|
|
20240612,184800,879168274,936,936,936,936,0
|
|
20240612,184700,879168274,936,936,936,936,0
|
|
20240612,184600,879168274,936,936,936,936,0
|
|
20240612,184500,879168274,936,936,936,936,0
|
|
20240612,184400,879168274,936,936,936,936,0
|
|
20240612,184300,879168274,936,936,936,936,0
|
|
20240612,184200,879168274,936,936,936,936,0
|
|
20240612,184100,879168274,936,936,936,936,0
|
|
20240612,184000,879168274,936,936,936,936,0
|
|
20240612,183900,879168274,936,936,936,936,0
|
|
20240612,183800,879168274,936,936,936,936,0
|
|
20240612,183700,879168274,936,936,936,936,0
|
|
20240612,183600,879168274,936,936,936,936,0
|
|
20240612,183500,879168274,936,936,936,936,0
|
|
20240612,183400,879168274,936,936,936,936,0
|
|
20240612,183300,879168274,936,936,936,936,0
|
|
20240612,183200,879168274,936,936,936,936,0
|
|
20240612,183100,879168274,936,936,936,936,0
|
|
20240612,183000,879168274,936,936,936,936,0
|
|
20240612,182900,879168274,936,936,936,936,0
|
|
20240612,182800,879168274,936,936,936,936,0
|
|
20240612,182700,879168274,936,936,936,936,0
|
|
20240612,182600,879168274,936,936,936,936,12989
|
|
20240612,182500,879168274,936,936,936,936,0
|
|
20240612,182400,879168274,936,936,936,936,0
|
|
20240612,182300,879168274,936,936,936,936,0
|
|
20240612,182200,879168274,936,936,936,936,0
|
|
20240612,182100,879168274,936,936,936,936,0
|
|
20240612,182000,879168274,936,936,936,936,0
|
|
20240612,181900,879168274,936,936,936,936,0
|
|
20240612,181800,879168274,936,936,936,936,0
|
|
20240612,181700,879168274,936,936,936,936,0
|
|
20240612,181600,879168274,936,936,936,936,0
|
|
20240612,181500,879168274,936,936,936,936,0
|
|
20240612,181400,879168274,936,936,936,936,0
|
|
20240612,181300,879168274,936,936,936,936,0
|
|
20240612,181200,879168274,936,936,936,936,0
|
|
20240612,181100,879168274,936,936,936,936,0
|
|
20240612,181000,879168274,936,936,936,936,0
|
|
20240612,180900,879168274,936,936,936,936,0
|
|
20240612,180800,879168274,936,936,936,936,0
|
|
20240612,180700,879168274,936,936,936,936,0
|
|
20240612,180600,879168274,936,936,936,936,0
|
|
20240612,180500,879168274,936,936,936,936,0
|
|
20240612,180400,879168274,936,936,936,936,0
|
|
20240612,180300,879168274,936,936,936,936,0
|
|
20240612,180200,879168274,936,936,936,936,0
|
|
20240612,180100,879168274,936,936,936,936,0
|
|
20240612,180000,879168274,936,936,936,936,0
|
|
20240612,175900,879168274,936,936,936,936,0
|
|
20240612,175800,879168274,936,936,936,936,0
|
|
20240612,175700,879168274,936,936,936,936,0
|
|
20240612,175600,879168274,936,936,936,936,12989
|
|
20240612,175500,879168274,936,936,936,936,0
|
|
20240612,175400,879168274,936,936,936,936,0
|
|
20240612,175300,879168274,936,936,936,936,0
|
|
20240612,175200,879168274,936,936,936,936,0
|
|
20240612,175100,879168274,936,936,936,936,0
|
|
20240612,175000,879168274,936,936,936,936,0
|
|
20240612,174900,879168274,936,936,936,936,0
|
|
20240612,174800,879168274,936,936,936,936,0
|
|
20240612,174700,879168274,936,936,936,936,0
|
|
20240612,174600,879168274,936,936,936,936,0
|
|
20240612,174500,879168274,936,936,936,936,0
|
|
20240612,174400,879168274,936,936,936,936,0
|
|
20240612,174300,879168274,936,936,936,936,0
|
|
20240612,174200,879168274,936,936,936,936,0
|
|
20240612,174100,879168274,936,936,936,936,0
|
|
20240612,174000,879168274,936,936,936,936,0
|
|
20240612,173900,879168274,936,936,936,936,0
|
|
20240612,173800,879168274,936,936,936,936,0
|
|
20240612,173700,879168274,936,936,936,936,0
|
|
20240612,173600,879168274,936,936,936,936,0
|
|
20240612,173500,879168274,936,936,936,936,0
|
|
20240612,173400,879168274,936,936,936,936,0
|
|
20240612,173300,879168274,936,936,936,936,0
|
|
20240612,173200,879168274,936,936,936,936,0
|
|
20240612,173100,879168274,936,936,936,936,0
|
|
20240612,173000,879168274,936,936,936,936,0
|
|
20240612,172900,879168274,936,936,936,936,0
|
|
20240612,172800,879168274,936,936,936,936,0
|
|
20240612,172700,879168274,936,936,936,936,0
|
|
20240612,172600,879168274,936,936,936,936,12989
|
|
20240612,172500,879168274,936,936,936,936,0
|
|
20240612,172400,879168274,936,936,936,936,0
|
|
20240612,172300,879168274,936,936,936,936,0
|
|
20240612,172200,879168274,936,936,936,936,0
|
|
20240612,172100,879168274,936,936,936,936,0
|
|
20240612,172000,879168274,936,936,936,936,0
|
|
20240612,171900,879168274,936,936,936,936,0
|
|
20240612,171800,879168274,936,936,936,936,0
|
|
20240612,171700,879168274,936,936,936,936,0
|
|
20240612,171600,879168274,936,936,936,936,0
|
|
20240612,171500,879168274,936,936,936,936,0
|
|
20240612,171400,879168274,936,936,936,936,0
|
|
20240612,171300,879168274,936,936,936,936,0
|
|
20240612,171200,879168274,936,936,936,936,0
|
|
20240612,171100,879168274,936,936,936,936,0
|
|
20240612,171000,879168274,936,936,936,936,0
|
|
20240612,170900,879168274,936,936,936,936,0
|
|
20240612,170800,879168274,936,936,936,936,0
|
|
20240612,170700,879168274,936,936,936,936,0
|
|
20240612,170600,879168274,936,936,936,936,0
|
|
20240612,170500,879168274,936,936,936,936,0
|
|
20240612,170400,879168274,936,936,936,936,0
|
|
20240612,170300,879168274,936,936,936,936,0
|
|
20240612,170200,879168274,936,936,936,936,0
|
|
20240612,170100,879168274,936,936,936,936,0
|
|
20240612,170000,879168274,936,936,936,936,0
|
|
20240612,165900,879168274,936,936,936,936,0
|
|
20240612,165800,879168274,936,936,936,936,0
|
|
20240612,165700,879168274,936,936,936,936,0
|
|
20240612,165600,879168274,936,936,936,936,12989
|
|
20240612,165500,879168274,936,936,936,936,0
|
|
20240612,165400,879168274,936,936,936,936,0
|
|
20240612,165300,879168274,936,936,936,936,0
|
|
20240612,165200,879168274,936,936,936,936,0
|
|
20240612,165100,879168274,936,936,936,936,0
|
|
20240612,165000,879168274,936,936,936,936,0
|
|
20240612,164900,879168274,936,936,936,936,0
|
|
20240612,164800,879168274,936,936,936,936,0
|
|
20240612,164700,879168274,936,936,936,936,0
|
|
20240612,164600,879168274,936,936,936,936,0
|
|
20240612,164500,879168274,936,936,936,936,0
|
|
20240612,164400,879168274,936,936,936,936,0
|
|
20240612,164300,879168274,936,936,936,936,0
|
|
20240612,164200,879168274,936,936,936,936,0
|
|
20240612,164100,879168274,936,936,936,936,0
|
|
20240612,164000,879168274,936,936,936,936,0
|
|
20240612,163900,879168274,936,936,936,936,0
|
|
20240612,163800,879168274,936,936,936,936,0
|
|
20240612,163700,879168274,936,936,936,936,0
|
|
20240612,163600,879168274,936,936,936,936,0
|
|
20240612,163500,879168274,936,936,936,936,0
|
|
20240612,163400,879168274,936,936,936,936,0
|
|
20240612,163300,879168274,936,936,936,936,0
|
|
20240612,163200,879168274,936,936,936,936,0
|
|
20240612,163100,879168274,936,936,936,936,0
|
|
20240612,163000,879168274,936,936,936,936,0
|
|
20240612,162900,879168274,936,936,936,936,0
|
|
20240612,162800,879168274,936,936,936,936,0
|
|
20240612,162700,879168274,936,936,936,936,0
|
|
20240612,162600,879168274,936,936,936,936,12989
|
|
20240612,162500,879168274,936,936,936,936,0
|
|
20240612,162400,879168274,936,936,936,936,0
|
|
20240612,162300,879168274,936,936,936,936,0
|
|
20240612,162200,879168274,936,936,936,936,0
|
|
20240612,162100,879168274,936,936,936,936,0
|
|
20240612,162000,879168274,936,936,936,936,0
|
|
20240612,161900,879168274,936,936,936,936,0
|
|
20240612,161800,879168274,936,936,936,936,0
|
|
20240612,161700,879168274,936,936,936,936,0
|
|
20240612,161600,879168274,936,936,936,936,0
|
|
20240612,161500,879168274,936,936,936,936,0
|
|
20240612,161400,879168274,936,936,936,936,0
|
|
20240612,161300,879168274,936,936,936,936,0
|
|
20240612,161200,879168274,936,936,936,936,0
|
|
20240612,161100,879168274,936,936,936,936,0
|
|
20240612,161000,879168274,936,936,936,936,0
|
|
20240612,160900,879168274,936,936,936,936,0
|
|
20240612,160800,879168274,936,936,936,936,0
|
|
20240612,160700,879168274,936,936,936,936,0
|
|
20240612,160600,879168274,936,936,936,936,0
|
|
20240612,160500,879168274,936,936,936,936,0
|
|
20240612,160400,879168274,936,936,936,936,0
|
|
20240612,160300,879168274,936,936,936,936,0
|
|
20240612,160200,879168274,936,936,936,936,0
|
|
20240612,160100,879168274,936,936,936,936,0
|
|
20240612,160000,879168274,936,936,936,936,0
|
|
20240612,155900,879168274,936,936,936,936,0
|
|
20240612,155800,879168274,936,936,936,936,0
|
|
20240612,155700,879168274,936,936,936,936,0
|
|
20240612,155600,879168274,936,936,936,936,12989
|
|
20240612,155500,879168274,936,936,936,936,0
|
|
20240612,155400,879168274,936,936,936,936,0
|
|
20240612,155300,879168274,936,936,936,936,0
|
|
20240612,155200,879168274,936,936,936,936,0
|
|
20240612,155100,879168274,936,936,936,936,0
|
|
20240612,155000,879168274,936,936,936,936,0
|
|
20240612,154900,879168274,936,936,936,936,0
|
|
20240612,154800,879168274,936,936,936,936,0
|
|
20240612,154700,879168274,936,936,936,936,0
|
|
20240612,154600,879168274,936,936,936,936,0
|
|
20240612,154500,879168274,936,936,936,936,0
|
|
20240612,154400,879168274,936,936,936,936,0
|
|
20240612,154300,879168274,936,936,936,936,0
|
|
20240612,154200,879168274,936,936,936,936,0
|
|
20240612,154100,879168274,936,936,936,936,0
|
|
20240612,154000,879168274,936,936,936,936,0
|
|
20240612,153900,879168274,936,936,936,936,0
|
|
20240612,153800,879168274,936,936,936,936,0
|
|
20240612,153700,879168274,936,936,936,936,0
|
|
20240612,153600,879168274,936,936,936,936,0
|
|
20240612,153500,879168274,936,936,936,936,0
|
|
20240612,153400,879168274,936,936,936,936,0
|
|
20240612,153300,879168274,936,936,936,936,0
|
|
20240612,153200,879168274,936,936,936,936,0
|
|
20240612,153100,879168274,936,936,936,936,0
|
|
20240612,153000,879168274,936,936,936,936,12989
|
|
20240612,152900,867010570,953,953,953,953,0
|
|
20240612,152800,867010570,953,953,953,953,0
|
|
20240612,152700,867010570,953,953,953,953,0
|
|
20240612,152600,867010570,953,953,953,953,0
|
|
20240612,152500,867010570,953,953,953,953,0
|
|
20240612,152400,867010570,953,953,953,953,0
|
|
20240612,152300,867010570,953,953,953,953,0
|
|
20240612,152200,867010570,953,953,953,953,0
|
|
20240612,152100,867010570,953,953,953,953,0
|
|
20240612,152000,867010570,953,953,953,953,0
|
|
20240612,151900,867010570,953,953,953,953,0
|
|
20240612,151800,867010570,953,953,953,953,0
|
|
20240612,151700,867010570,953,953,953,953,7
|
|
20240612,151600,867003899,953,942,953,942,1989
|
|
20240612,151500,865122341,950,945,950,943,825
|
|
20240612,151400,864344132,943,943,943,943,0
|
|
20240612,151300,864344132,943,943,943,943,0
|
|
20240612,151200,864344132,943,950,950,943,140
|
|
20240612,151100,864212039,950,950,950,950,0
|
|
20240612,151000,864212039,950,943,950,942,1197
|
|
20240612,150900,863083290,943,943,943,943,0
|
|
20240612,150800,863083290,943,943,943,943,0
|
|
20240612,150700,863083290,943,943,943,943,0
|
|
20240612,150600,863083290,943,943,943,943,1
|
|
20240612,150500,863082347,947,947,947,947,0
|
|
20240612,150400,863082347,947,944,947,944,538
|
|
20240612,150300,862573219,945,942,946,941,2057
|
|
20240612,150200,860635336,946,946,946,946,0
|
|
20240612,150100,860635336,946,946,946,946,28
|
|
20240612,150000,860608848,946,946,946,946,0
|
|
20240612,145900,860608848,946,946,946,946,1
|
|
20240612,145800,860607902,946,946,946,946,105
|
|
20240612,145700,860508572,946,946,946,946,1
|
|
20240612,145600,860507626,943,943,943,943,1
|
|
20240612,145500,860506683,942,942,942,942,0
|
|
20240612,145400,860506683,942,944,944,942,3268
|
|
20240612,145300,857427615,944,944,944,944,200
|
|
20240612,145200,857238815,944,944,944,944,50
|
|
20240612,145100,857191615,944,944,944,944,52
|
|
20240612,145000,857142527,944,944,944,944,0
|
|
20240612,144900,857142527,944,944,944,944,0
|
|
20240612,144800,857142527,944,945,945,944,175
|
|
20240612,144700,856977184,945,945,945,945,6
|
|
20240612,144600,856971514,945,945,946,945,74
|
|
20240612,144500,856901564,941,941,941,941,0
|
|
20240612,144400,856901564,941,941,941,941,0
|
|
20240612,144300,856901564,941,951,951,941,33120
|
|
20240612,144200,825609241,951,952,952,951,2000
|
|
20240612,144100,823707239,955,955,955,955,20
|
|
20240612,144000,823688139,950,950,950,950,0
|
|
20240612,143900,823688139,950,950,950,950,0
|
|
20240612,143800,823688139,950,950,950,950,0
|
|
20240612,143700,823688139,950,952,952,950,3263
|
|
20240612,143600,820587235,950,956,956,949,16625
|
|
20240612,143500,804771531,955,955,955,955,0
|
|
20240612,143400,804771531,955,956,956,955,502
|
|
20240612,143300,804292029,956,958,958,956,1025
|
|
20240612,143200,803310766,962,962,962,962,0
|
|
20240612,143100,803310766,962,962,962,962,0
|
|
20240612,143000,803310766,962,962,962,962,0
|
|
20240612,142900,803310766,962,962,962,962,850
|
|
20240612,142800,802493066,961,961,961,961,0
|
|
20240612,142700,802493066,961,961,961,961,6
|
|
20240612,142600,802487300,958,961,961,958,1259
|
|
20240612,142500,801277404,960,958,960,958,24
|
|
20240612,142400,801254373,961,961,961,961,0
|
|
20240612,142300,801254373,961,961,961,961,1050
|
|
20240612,142200,800245323,961,961,961,961,0
|
|
20240612,142100,800245323,961,961,961,961,0
|
|
20240612,142000,800245323,961,961,961,961,0
|
|
20240612,141900,800245323,961,961,961,961,0
|
|
20240612,141800,800245323,961,961,961,961,0
|
|
20240612,141700,800245323,961,961,961,961,1
|
|
20240612,141600,800244362,961,961,961,961,0
|
|
20240612,141500,800244362,961,958,961,958,450
|
|
20240612,141400,799813232,960,960,960,960,10
|
|
20240612,141300,799803632,961,961,961,961,0
|
|
20240612,141200,799803632,961,961,961,961,450
|
|
20240612,141100,799371182,961,961,961,961,6000
|
|
20240612,141000,793605182,961,961,961,961,5
|
|
20240612,140900,793600377,961,961,961,961,2
|
|
20240612,140800,793598455,961,961,961,961,0
|
|
20240612,140700,793598455,961,956,961,956,785
|
|
20240612,140600,792847990,956,958,958,956,3380
|
|
20240612,140500,789615039,958,958,958,958,0
|
|
20240612,140400,789615039,958,958,958,958,30
|
|
20240612,140300,789586299,962,962,962,962,0
|
|
20240612,140200,789586299,962,962,962,962,0
|
|
20240612,140100,789586299,962,962,962,962,4164
|
|
20240612,140000,785580531,962,962,962,962,0
|
|
20240612,135900,785580531,962,962,962,962,0
|
|
20240612,135800,785580531,962,962,962,962,0
|
|
20240612,135700,785580531,962,962,962,962,0
|
|
20240612,135600,785580531,962,962,962,962,0
|
|
20240612,135500,785580531,962,962,962,962,0
|
|
20240612,135400,785580531,962,962,962,962,0
|
|
20240612,135300,785580531,962,962,962,962,0
|
|
20240612,135200,785580531,962,962,962,962,0
|
|
20240612,135100,785580531,962,962,962,962,2
|
|
20240612,135000,785578607,962,962,962,962,522
|
|
20240612,134900,785076443,962,959,962,958,5
|
|
20240612,134800,785071645,957,957,957,957,10
|
|
20240612,134700,785062075,958,960,960,958,4
|
|
20240612,134600,785058240,962,962,962,962,0
|
|
20240612,134500,785058240,962,962,962,962,0
|
|
20240612,134400,785058240,962,962,962,961,3
|
|
20240612,134300,785055355,957,957,957,957,0
|
|
20240612,134200,785055355,957,957,957,957,4
|
|
20240612,134100,785051527,959,959,959,959,1
|
|
20240612,134000,785050568,960,960,960,960,0
|
|
20240612,133900,785050568,960,961,961,960,2
|
|
20240612,133800,785048647,962,959,962,959,12
|
|
20240612,133700,785037128,956,956,956,956,0
|
|
20240612,133600,785037128,956,956,956,956,992
|
|
20240612,133500,784088776,958,958,958,958,10
|
|
20240612,133400,784079196,956,956,956,956,15
|
|
20240612,133300,784064856,956,956,956,956,0
|
|
20240612,133200,784064856,956,956,956,956,5
|
|
20240612,133100,784060076,957,957,957,957,0
|
|
20240612,133000,784060076,957,957,957,957,0
|
|
20240612,132900,784060076,957,957,957,957,0
|
|
20240612,132800,784060076,957,957,957,957,0
|
|
20240612,132700,784060076,957,957,957,957,4
|
|
20240612,132600,784056248,957,957,957,957,0
|
|
20240612,132500,784056248,957,957,957,957,3
|
|
20240612,132400,784053377,960,960,960,960,503
|
|
20240612,132300,783570497,962,962,962,962,0
|
|
20240612,132200,783570497,962,956,962,956,2901
|
|
20240612,132100,780785574,955,955,955,955,0
|
|
20240612,132000,780785574,955,955,955,955,0
|
|
20240612,131900,780785574,955,955,955,955,605
|
|
20240612,131800,780207799,959,959,959,959,0
|
|
20240612,131700,780207799,959,959,959,959,0
|
|
20240612,131600,780207799,959,959,959,959,1276
|
|
20240612,131500,778984115,959,959,959,959,0
|
|
20240612,131400,778984115,959,959,959,959,0
|
|
20240612,131300,778984115,959,959,959,959,10
|
|
20240612,131200,778974525,960,960,960,960,0
|
|
20240612,131100,778974525,960,960,960,960,0
|
|
20240612,131000,778974525,960,960,960,960,0
|
|
20240612,130900,778974525,960,960,960,960,1
|
|
20240612,130800,778973565,960,960,960,960,0
|
|
20240612,130700,778973565,960,960,960,960,0
|
|
20240612,130600,778973565,960,960,960,960,1
|
|
20240612,130500,778972605,955,955,955,955,25
|
|
20240612,130400,778948730,955,955,955,955,20
|
|
20240612,130300,778929630,955,955,955,955,451
|
|
20240612,130200,778498925,960,960,960,960,16
|
|
20240612,130100,778483565,960,960,960,960,6
|
|
20240612,130000,778477805,960,960,960,960,2
|
|
20240612,125900,778475885,960,960,960,960,0
|
|
20240612,125800,778475885,960,960,960,960,1
|
|
20240612,125700,778474925,955,955,955,955,0
|
|
20240612,125600,778474925,955,955,955,955,0
|
|
20240612,125500,778474925,955,955,955,955,1
|
|
20240612,125400,778473970,955,955,955,955,319
|
|
20240612,125300,778169325,960,960,960,960,1
|
|
20240612,125200,778168365,955,956,956,955,101
|
|
20240612,125100,778071906,955,955,955,955,0
|
|
20240612,125000,778071906,955,955,955,955,0
|
|
20240612,124900,778071906,955,955,955,955,0
|
|
20240612,124800,778071906,955,955,955,955,0
|
|
20240612,124700,778071906,955,955,955,955,1
|
|
20240612,124600,778070951,955,955,955,955,0
|
|
20240612,124500,778070951,955,955,955,955,0
|
|
20240612,124400,778070951,955,955,955,955,0
|
|
20240612,124300,778070951,955,955,955,955,0
|
|
20240612,124200,778070951,955,956,956,955,213
|
|
20240612,124100,777867431,957,957,957,957,200
|
|
20240612,124000,777676031,957,957,957,957,0
|
|
20240612,123900,777676031,957,957,957,957,0
|
|
20240612,123800,777676031,957,957,957,957,0
|
|
20240612,123700,777676031,957,957,957,957,5
|
|
20240612,123600,777671246,960,960,960,960,0
|
|
20240612,123500,777671246,960,960,960,960,0
|
|
20240612,123400,777671246,960,960,960,960,0
|
|
20240612,123300,777671246,960,960,960,960,1
|
|
20240612,123200,777670286,954,955,955,954,2000
|
|
20240612,123100,775761678,958,958,958,958,0
|
|
20240612,123000,775761678,958,958,958,958,79
|
|
20240612,122900,775685996,959,959,959,959,0
|
|
20240612,122800,775685996,959,959,959,959,123
|
|
20240612,122700,775568039,957,961,961,957,9
|
|
20240612,122600,775559417,956,957,957,956,160
|
|
20240612,122500,775406427,961,961,961,961,0
|
|
20240612,122400,775406427,961,960,961,960,1000
|
|
20240612,122300,774445527,963,963,963,963,0
|
|
20240612,122200,774445527,963,963,963,963,0
|
|
20240612,122100,774445527,963,963,963,963,0
|
|
20240612,122000,774445527,963,963,963,963,0
|
|
20240612,121900,774445527,963,963,963,963,0
|
|
20240612,121800,774445527,963,963,963,963,0
|
|
20240612,121700,774445527,963,963,963,963,0
|
|
20240612,121600,774445527,963,963,963,963,1
|
|
20240612,121500,774444564,960,960,960,960,0
|
|
20240612,121400,774444564,960,960,960,960,0
|
|
20240612,121300,774444564,960,960,960,960,138
|
|
20240612,121200,774312084,956,962,962,956,568
|
|
20240612,121100,773767456,956,956,956,956,150
|
|
20240612,121000,773624056,955,955,955,955,0
|
|
20240612,120900,773624056,955,955,955,955,0
|
|
20240612,120800,773624056,955,955,955,955,0
|
|
20240612,120700,773624056,955,955,955,955,50
|
|
20240612,120600,773576306,955,955,955,955,0
|
|
20240612,120500,773576306,955,957,957,955,3000
|
|
20240612,120400,770708233,957,960,960,957,985
|
|
20240612,120300,769765146,960,966,966,960,81
|
|
20240612,120200,769687200,963,966,966,963,2876
|
|
20240612,120100,766909033,963,963,963,963,25
|
|
20240612,120000,766884958,963,963,963,963,0
|
|
20240612,115900,766884958,963,961,963,961,6
|
|
20240612,115800,766879185,960,959,960,959,7024
|
|
20240612,115700,760136146,958,959,959,958,9
|
|
20240612,115600,760127523,958,960,960,958,13
|
|
20240612,115500,760115065,958,959,963,957,186
|
|
20240612,115400,759936259,957,958,965,957,776
|
|
20240612,115300,759192836,958,958,958,958,234
|
|
20240612,115200,758968664,956,956,956,956,0
|
|
20240612,115100,758968664,956,956,956,956,0
|
|
20240612,115000,758968664,956,965,965,955,70192
|
|
20240612,114900,691850124,964,964,964,964,0
|
|
20240612,114800,691850124,964,965,966,964,1654
|
|
20240612,114700,690254148,964,964,964,964,5
|
|
20240612,114600,690249328,966,966,966,966,1
|
|
20240612,114500,690248362,965,963,965,963,1183
|
|
20240612,114400,689106769,962,963,963,962,940
|
|
20240612,114300,688201969,964,964,964,964,309
|
|
20240612,114200,687904093,965,961,965,961,3480
|
|
20240612,114100,684549668,961,954,961,953,3425
|
|
20240612,114000,681268095,953,953,953,953,96
|
|
20240612,113900,681176607,960,960,960,953,105
|
|
20240612,113800,681075884,953,953,953,953,1039
|
|
20240612,113700,680085717,953,954,954,953,1011
|
|
20240612,113600,679121379,954,954,954,954,5005
|
|
20240612,113500,674346609,954,954,954,954,100
|
|
20240612,113400,674251209,961,961,961,961,0
|
|
20240612,113300,674251209,961,955,961,955,16
|
|
20240612,113200,674235885,954,955,955,954,197
|
|
20240612,113100,674047751,962,962,962,962,0
|
|
20240612,113000,674047751,962,962,962,962,0
|
|
20240612,112900,674047751,962,962,962,962,0
|
|
20240612,112800,674047751,962,957,962,957,100
|
|
20240612,112700,673951808,955,955,955,955,3000
|
|
20240612,112600,671086808,955,956,956,955,1011
|
|
20240612,112500,670121297,956,958,958,956,6892
|
|
20240612,112400,663529159,960,959,960,958,610
|
|
20240612,112300,662944472,960,960,960,960,0
|
|
20240612,112200,662944472,960,960,960,960,0
|
|
20240612,112100,662944472,960,960,960,960,1
|
|
20240612,112000,662943512,960,960,960,960,0
|
|
20240612,111900,662943512,960,960,960,960,0
|
|
20240612,111800,662943512,960,960,960,960,0
|
|
20240612,111700,662943512,960,960,960,960,100
|
|
20240612,111600,662847512,962,962,962,962,0
|
|
20240612,111500,662847512,962,962,962,962,0
|
|
20240612,111400,662847512,962,962,962,962,1
|
|
20240612,111300,662846550,961,961,961,961,0
|
|
20240612,111200,662846550,961,961,961,961,0
|
|
20240612,111100,662846550,961,961,961,961,0
|
|
20240612,111000,662846550,961,961,961,961,5000
|
|
20240612,110900,658041550,955,955,955,955,333
|
|
20240612,110800,657723535,955,955,955,955,922
|
|
20240612,110700,656843025,961,961,961,961,0
|
|
20240612,110600,656843025,961,961,961,961,0
|
|
20240612,110500,656843025,961,961,961,961,0
|
|
20240612,110400,656843025,961,955,961,955,1714
|
|
20240612,110300,655206071,962,962,962,962,0
|
|
20240612,110200,655206071,962,962,962,962,2
|
|
20240612,110100,655204147,961,961,961,961,347
|
|
20240612,110000,654870680,961,961,961,961,313
|
|
20240612,105900,654569887,961,961,961,961,1144
|
|
20240612,105800,653470503,961,960,961,960,1501
|
|
20240612,105700,652029542,960,960,960,960,1500
|
|
20240612,105600,650589542,961,961,961,961,0
|
|
20240612,105500,650589542,961,961,961,961,0
|
|
20240612,105400,650589542,961,960,961,960,4123
|
|
20240612,105300,646631461,960,958,960,958,101
|
|
20240612,105200,646534701,957,957,957,957,2200
|
|
20240612,105100,644429301,957,957,957,957,1
|
|
20240612,105000,644428344,951,951,951,951,0
|
|
20240612,104900,644428344,951,951,951,951,0
|
|
20240612,104800,644428344,951,953,953,951,7923
|
|
20240612,104700,636891682,957,957,957,957,0
|
|
20240612,104600,636891682,957,956,957,956,5
|
|
20240612,104500,636886901,957,957,957,952,6
|
|
20240612,104400,636881179,952,953,953,952,1102
|
|
20240612,104300,635831986,957,957,957,953,222
|
|
20240612,104200,635620216,957,957,957,957,50
|
|
20240612,104100,635572366,955,955,955,955,150
|
|
20240612,104000,635429116,955,952,956,952,1073
|
|
20240612,103900,634405992,952,956,956,952,110
|
|
20240612,103800,634301032,951,957,957,951,61
|
|
20240612,103700,634242901,953,953,953,953,386
|
|
20240612,103600,633875043,953,953,953,950,2510
|
|
20240612,103500,631486115,953,960,960,952,4138
|
|
20240612,103400,627532827,960,960,960,960,111
|
|
20240612,103300,627426267,954,954,954,954,446
|
|
20240612,103200,627000783,960,960,960,960,308
|
|
20240612,103100,626705103,960,960,960,960,0
|
|
20240612,103000,626705103,960,960,960,952,233
|
|
20240612,102900,626481503,951,952,952,951,160
|
|
20240612,102800,626329333,960,951,960,951,471
|
|
20240612,102700,625881243,950,960,961,950,2279
|
|
20240612,102600,623709630,961,955,963,953,2347
|
|
20240612,102500,621467330,964,952,964,952,812
|
|
20240612,102400,620694216,951,951,951,950,369
|
|
20240612,102300,620343473,958,956,958,951,3715
|
|
20240612,102200,616802952,956,963,963,956,9085
|
|
20240612,102100,608089957,965,963,965,962,1608
|
|
20240612,102000,606541995,963,965,965,962,3184
|
|
20240612,101900,603475055,962,962,965,962,2256
|
|
20240612,101800,601300279,962,968,968,962,5097
|
|
20240612,101700,596380042,968,971,971,968,2925
|
|
20240612,101600,593542464,976,970,976,970,2513
|
|
20240612,101500,591099644,970,974,974,970,5181
|
|
20240612,101400,586060486,974,978,978,973,1925
|
|
20240612,101300,584186571,974,980,981,972,1767
|
|
20240612,101200,582456997,980,971,980,969,14457
|
|
20240612,101100,568342042,979,973,980,969,12451
|
|
20240612,101000,556254186,975,972,998,966,22946
|
|
20240612,100900,533826249,971,993,995,970,25210
|
|
20240612,100800,509037836,993,1001,1008,992,58692
|
|
20240612,100700,450438770,1001,1002,1019,997,61047
|
|
20240612,100600,388880170,1004,989,1017,983,116273
|
|
20240612,100500,272157886,990,992,1024,980,125228
|
|
20240612,100400,147100610,990,966,1004,966,77517
|
|
20240612,100300,70045194,966,957,975,940,24290
|
|
20240612,100200,46614345,957,949,957,949,8756
|
|
20240612,100100,38270888,951,949,951,949,2842
|
|
20240612,100000,35571943,949,949,949,949,0
|
|
20240612,095900,35571943,949,949,949,949,0
|
|
20240612,095800,35571943,949,942,949,940,4
|
|
20240612,095700,35568171,949,948,949,943,154
|
|
20240612,095600,35422367,949,949,949,949,0
|
|
20240612,095500,35422367,949,949,949,949,253
|
|
20240612,095400,35182270,949,945,949,945,3
|
|
20240612,095300,35179431,951,951,951,951,0
|
|
20240612,095200,35179431,951,941,951,941,4
|
|
20240612,095100,35175648,952,948,952,948,2000
|
|
20240612,095000,33277822,948,942,948,942,4
|
|
20240612,094900,33274042,940,940,940,932,559
|
|
20240612,094800,32752631,941,945,945,941,9
|
|
20240612,094700,32744152,948,945,948,945,636
|
|
20240612,094600,32141479,945,945,945,945,0
|
|
20240612,094500,32141479,945,945,945,945,8
|
|
20240612,094400,32133919,945,943,945,943,2041
|
|
20240612,094300,30209253,943,943,943,943,0
|
|
20240612,094200,30209253,943,943,943,943,0
|
|
20240612,094100,30209253,943,943,943,943,0
|
|
20240612,094000,30209253,943,943,943,943,100
|
|
20240612,093900,30114953,943,933,943,932,26
|
|
20240612,093800,30090699,943,943,943,943,0
|
|
20240612,093700,30090699,943,935,943,930,414
|
|
20240612,093600,29705429,940,940,940,940,2000
|
|
20240612,093500,27825429,943,943,943,943,0
|
|
20240612,093400,27825429,943,943,943,943,0
|
|
20240612,093300,27825429,943,940,943,930,252
|
|
20240612,093200,27590956,943,941,943,941,3
|
|
20240612,093100,27588131,943,943,943,943,1
|
|
20240612,093000,27587188,948,948,948,948,0
|
|
20240612,092900,27587188,948,948,948,948,0
|
|
20240612,092800,27587188,948,948,948,948,0
|
|
20240612,092700,27587188,948,948,948,948,3
|
|
20240612,092600,27584344,922,943,943,922,3934
|
|
20240612,092500,23941772,946,945,946,945,9490
|
|
20240612,092400,14973417,945,945,945,945,3
|
|
20240612,092300,14970582,945,945,945,945,850
|
|
20240612,092200,14167332,945,945,945,945,5000
|
|
20240612,092100,9442332,945,942,945,940,1201
|
|
20240612,092000,8313084,945,943,945,943,402
|
|
20240612,091900,7933996,946,946,946,946,0
|
|
20240612,091800,7933996,946,945,946,945,351
|
|
20240612,091700,7601965,945,945,945,945,302
|
|
20240612,091600,7316575,945,945,945,945,0
|
|
20240612,091500,7316575,945,945,945,945,0
|
|
20240612,091400,7316575,945,945,945,945,0
|
|
20240612,091300,7316575,945,944,945,944,7
|
|
20240612,091200,7309961,945,953,953,944,1182
|
|
20240612,091100,6186755,945,946,953,945,499
|
|
20240612,091000,5715151,953,947,953,947,2
|
|
20240612,090900,5713251,955,942,955,940,86
|
|
20240612,090800,5632228,955,946,960,942,528
|
|
20240612,090700,5133785,944,941,944,939,962
|
|
20240612,090600,4227080,942,942,942,942,0
|
|
20240612,090500,4227080,942,939,942,939,333
|
|
20240612,090400,3914190,942,942,942,942,1
|
|
20240612,090300,3913248,941,939,941,928,1066
|
|
20240612,090200,2921867,942,941,942,940,138
|
|
20240612,090100,2792074,942,932,942,932,232
|
|
20240612,090000,2574661,941,940,941,940,2682
|