613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,191000,180153194,939,939,939,939,8934
|
|
20240614,190900,180153194,939,939,939,939,0
|
|
20240614,190800,180153194,939,939,939,939,0
|
|
20240614,190700,180153194,939,939,939,939,0
|
|
20240614,190600,180153194,939,939,939,939,0
|
|
20240614,190500,180153194,939,939,939,939,0
|
|
20240614,190400,180153194,939,939,939,939,0
|
|
20240614,190300,180153194,939,939,939,939,0
|
|
20240614,190200,180153194,939,939,939,939,0
|
|
20240614,190100,180153194,939,939,939,939,0
|
|
20240614,190000,180153194,939,939,939,939,0
|
|
20240614,185900,180153194,939,939,939,939,0
|
|
20240614,185800,180153194,939,939,939,939,0
|
|
20240614,185700,180153194,939,939,939,939,0
|
|
20240614,185600,180153194,939,939,939,939,0
|
|
20240614,185500,180153194,939,939,939,939,0
|
|
20240614,185400,180153194,939,939,939,939,0
|
|
20240614,185300,180153194,939,939,939,939,0
|
|
20240614,185200,180153194,939,939,939,939,0
|
|
20240614,185100,180153194,939,939,939,939,0
|
|
20240614,185000,180153194,939,939,939,939,0
|
|
20240614,184900,180153194,939,939,939,939,0
|
|
20240614,184800,180153194,939,939,939,939,0
|
|
20240614,184700,180153194,939,939,939,939,0
|
|
20240614,184600,180153194,939,939,939,939,0
|
|
20240614,184500,180153194,939,939,939,939,0
|
|
20240614,184400,180153194,939,939,939,939,0
|
|
20240614,184300,180153194,939,939,939,939,0
|
|
20240614,184200,180153194,939,939,939,939,0
|
|
20240614,184100,180153194,939,939,939,939,0
|
|
20240614,184000,180153194,939,939,939,939,8934
|
|
20240614,183900,180153194,939,939,939,939,0
|
|
20240614,183800,180153194,939,939,939,939,0
|
|
20240614,183700,180153194,939,939,939,939,0
|
|
20240614,183600,180153194,939,939,939,939,0
|
|
20240614,183500,180153194,939,939,939,939,0
|
|
20240614,183400,180153194,939,939,939,939,0
|
|
20240614,183300,180153194,939,939,939,939,0
|
|
20240614,183200,180153194,939,939,939,939,0
|
|
20240614,183100,180153194,939,939,939,939,0
|
|
20240614,183000,180153194,939,939,939,939,0
|
|
20240614,182900,180153194,939,939,939,939,0
|
|
20240614,182800,180153194,939,939,939,939,0
|
|
20240614,182700,180153194,939,939,939,939,0
|
|
20240614,182600,180153194,939,939,939,939,0
|
|
20240614,182500,180153194,939,939,939,939,0
|
|
20240614,182400,180153194,939,939,939,939,0
|
|
20240614,182300,180153194,939,939,939,939,0
|
|
20240614,182200,180153194,939,939,939,939,0
|
|
20240614,182100,180153194,939,939,939,939,0
|
|
20240614,182000,180153194,939,939,939,939,0
|
|
20240614,181900,180153194,939,939,939,939,0
|
|
20240614,181800,180153194,939,939,939,939,0
|
|
20240614,181700,180153194,939,939,939,939,0
|
|
20240614,181600,180153194,939,939,939,939,0
|
|
20240614,181500,180153194,939,939,939,939,0
|
|
20240614,181400,180153194,939,939,939,939,0
|
|
20240614,181300,180153194,939,939,939,939,0
|
|
20240614,181200,180153194,939,939,939,939,0
|
|
20240614,181100,180153194,939,939,939,939,0
|
|
20240614,181000,180153194,939,939,939,939,8934
|
|
20240614,180900,180153194,939,939,939,939,0
|
|
20240614,180800,180153194,939,939,939,939,0
|
|
20240614,180700,180153194,939,939,939,939,0
|
|
20240614,180600,180153194,939,939,939,939,0
|
|
20240614,180500,180153194,939,939,939,939,0
|
|
20240614,180400,180153194,939,939,939,939,0
|
|
20240614,180300,180153194,939,939,939,939,0
|
|
20240614,180200,180153194,939,939,939,939,0
|
|
20240614,180100,180153194,939,939,939,939,0
|
|
20240614,180000,180153194,939,939,939,939,0
|
|
20240614,175900,180153194,939,939,939,939,0
|
|
20240614,175800,180153194,939,939,939,939,0
|
|
20240614,175700,180153194,939,939,939,939,0
|
|
20240614,175600,180153194,939,939,939,939,0
|
|
20240614,175500,180153194,939,939,939,939,0
|
|
20240614,175400,180153194,939,939,939,939,0
|
|
20240614,175300,180153194,939,939,939,939,0
|
|
20240614,175200,180153194,939,939,939,939,0
|
|
20240614,175100,180153194,939,939,939,939,0
|
|
20240614,175000,180153194,939,939,939,939,0
|
|
20240614,174900,180153194,939,939,939,939,0
|
|
20240614,174800,180153194,939,939,939,939,0
|
|
20240614,174700,180153194,939,939,939,939,0
|
|
20240614,174600,180153194,939,939,939,939,0
|
|
20240614,174500,180153194,939,939,939,939,0
|
|
20240614,174400,180153194,939,939,939,939,0
|
|
20240614,174300,180153194,939,939,939,939,0
|
|
20240614,174200,180153194,939,939,939,939,0
|
|
20240614,174100,180153194,939,939,939,939,0
|
|
20240614,174000,180153194,939,939,939,939,8934
|
|
20240614,173900,180153194,939,939,939,939,0
|
|
20240614,173800,180153194,939,939,939,939,0
|
|
20240614,173700,180153194,939,939,939,939,0
|
|
20240614,173600,180153194,939,939,939,939,0
|
|
20240614,173500,180153194,939,939,939,939,0
|
|
20240614,173400,180153194,939,939,939,939,0
|
|
20240614,173300,180153194,939,939,939,939,0
|
|
20240614,173200,180153194,939,939,939,939,0
|
|
20240614,173100,180153194,939,939,939,939,0
|
|
20240614,173000,180153194,939,939,939,939,0
|
|
20240614,172900,180153194,939,939,939,939,0
|
|
20240614,172800,180153194,939,939,939,939,0
|
|
20240614,172700,180153194,939,939,939,939,0
|
|
20240614,172600,180153194,939,939,939,939,0
|
|
20240614,172500,180153194,939,939,939,939,0
|
|
20240614,172400,180153194,939,939,939,939,0
|
|
20240614,172300,180153194,939,939,939,939,0
|
|
20240614,172200,180153194,939,939,939,939,0
|
|
20240614,172100,180153194,939,939,939,939,0
|
|
20240614,172000,180153194,939,939,939,939,0
|
|
20240614,171900,180153194,939,939,939,939,0
|
|
20240614,171800,180153194,939,939,939,939,0
|
|
20240614,171700,180153194,939,939,939,939,0
|
|
20240614,171600,180153194,939,939,939,939,0
|
|
20240614,171500,180153194,939,939,939,939,0
|
|
20240614,171400,180153194,939,939,939,939,0
|
|
20240614,171300,180153194,939,939,939,939,0
|
|
20240614,171200,180153194,939,939,939,939,0
|
|
20240614,171100,180153194,939,939,939,939,0
|
|
20240614,171000,180153194,939,939,939,939,8934
|
|
20240614,170900,180153194,939,939,939,939,0
|
|
20240614,170800,180153194,939,939,939,939,0
|
|
20240614,170700,180153194,939,939,939,939,0
|
|
20240614,170600,180153194,939,939,939,939,0
|
|
20240614,170500,180153194,939,939,939,939,0
|
|
20240614,170400,180153194,939,939,939,939,0
|
|
20240614,170300,180153194,939,939,939,939,0
|
|
20240614,170200,180153194,939,939,939,939,0
|
|
20240614,170100,180153194,939,939,939,939,0
|
|
20240614,170000,180153194,939,939,939,939,0
|
|
20240614,165900,180153194,939,939,939,939,0
|
|
20240614,165800,180153194,939,939,939,939,0
|
|
20240614,165700,180153194,939,939,939,939,0
|
|
20240614,165600,180153194,939,939,939,939,0
|
|
20240614,165500,180153194,939,939,939,939,0
|
|
20240614,165400,180153194,939,939,939,939,0
|
|
20240614,165300,180153194,939,939,939,939,0
|
|
20240614,165200,180153194,939,939,939,939,0
|
|
20240614,165100,180153194,939,939,939,939,0
|
|
20240614,165000,180153194,939,939,939,939,0
|
|
20240614,164900,180153194,939,939,939,939,0
|
|
20240614,164800,180153194,939,939,939,939,0
|
|
20240614,164700,180153194,939,939,939,939,0
|
|
20240614,164600,180153194,939,939,939,939,0
|
|
20240614,164500,180153194,939,939,939,939,0
|
|
20240614,164400,180153194,939,939,939,939,0
|
|
20240614,164300,180153194,939,939,939,939,0
|
|
20240614,164200,180153194,939,939,939,939,0
|
|
20240614,164100,180153194,939,939,939,939,0
|
|
20240614,164000,180153194,939,939,939,939,8934
|
|
20240614,163900,180153194,939,939,939,939,0
|
|
20240614,163800,180153194,939,939,939,939,0
|
|
20240614,163700,180153194,939,939,939,939,0
|
|
20240614,163600,180153194,939,939,939,939,0
|
|
20240614,163500,180153194,939,939,939,939,0
|
|
20240614,163400,180153194,939,939,939,939,0
|
|
20240614,163300,180153194,939,939,939,939,0
|
|
20240614,163200,180153194,939,939,939,939,0
|
|
20240614,163100,180153194,939,939,939,939,0
|
|
20240614,163000,180153194,939,939,939,939,0
|
|
20240614,162900,180153194,939,939,939,939,0
|
|
20240614,162800,180153194,939,939,939,939,0
|
|
20240614,162700,180153194,939,939,939,939,0
|
|
20240614,162600,180153194,939,939,939,939,0
|
|
20240614,162500,180153194,939,939,939,939,0
|
|
20240614,162400,180153194,939,939,939,939,0
|
|
20240614,162300,180153194,939,939,939,939,0
|
|
20240614,162200,180153194,939,939,939,939,0
|
|
20240614,162100,180153194,939,939,939,939,0
|
|
20240614,162000,180153194,939,939,939,939,0
|
|
20240614,161900,180153194,939,939,939,939,0
|
|
20240614,161800,180153194,939,939,939,939,0
|
|
20240614,161700,180153194,939,939,939,939,0
|
|
20240614,161600,180153194,939,939,939,939,0
|
|
20240614,161500,180153194,939,939,939,939,0
|
|
20240614,161400,180153194,939,939,939,939,0
|
|
20240614,161300,180153194,939,939,939,939,0
|
|
20240614,161200,180153194,939,939,939,939,0
|
|
20240614,161100,180153194,939,939,939,939,0
|
|
20240614,161000,180153194,939,939,939,939,8934
|
|
20240614,160900,180153194,939,939,939,939,0
|
|
20240614,160800,180153194,939,939,939,939,0
|
|
20240614,160700,180153194,939,939,939,939,0
|
|
20240614,160600,180153194,939,939,939,939,0
|
|
20240614,160500,180153194,939,939,939,939,0
|
|
20240614,160400,180153194,939,939,939,939,0
|
|
20240614,160300,180153194,939,939,939,939,0
|
|
20240614,160200,180153194,939,939,939,939,0
|
|
20240614,160100,180153194,939,939,939,939,0
|
|
20240614,160000,180153194,939,939,939,939,0
|
|
20240614,155900,180153194,939,939,939,939,0
|
|
20240614,155800,180153194,939,939,939,939,0
|
|
20240614,155700,180153194,939,939,939,939,0
|
|
20240614,155600,180153194,939,939,939,939,0
|
|
20240614,155500,180153194,939,939,939,939,0
|
|
20240614,155400,180153194,939,939,939,939,0
|
|
20240614,155300,180153194,939,939,939,939,0
|
|
20240614,155200,180153194,939,939,939,939,0
|
|
20240614,155100,180153194,939,939,939,939,0
|
|
20240614,155000,180153194,939,939,939,939,0
|
|
20240614,154900,180153194,939,939,939,939,0
|
|
20240614,154800,180153194,939,939,939,939,0
|
|
20240614,154700,180153194,939,939,939,939,0
|
|
20240614,154600,180153194,939,939,939,939,0
|
|
20240614,154500,180153194,939,939,939,939,0
|
|
20240614,154400,180153194,939,939,939,939,0
|
|
20240614,154300,180153194,939,939,939,939,0
|
|
20240614,154200,180153194,939,939,939,939,0
|
|
20240614,154100,180153194,939,939,939,939,0
|
|
20240614,154000,180153194,939,939,939,939,8934
|
|
20240614,153900,180153194,939,939,939,939,0
|
|
20240614,153800,180153194,939,939,939,939,0
|
|
20240614,153700,180153194,939,939,939,939,0
|
|
20240614,153600,180153194,939,939,939,939,0
|
|
20240614,153500,180153194,939,939,939,939,0
|
|
20240614,153400,180153194,939,939,939,939,0
|
|
20240614,153300,180153194,939,939,939,939,0
|
|
20240614,153200,180153194,939,939,939,939,0
|
|
20240614,153100,180153194,939,939,939,939,0
|
|
20240614,153000,180153194,939,939,939,939,8934
|
|
20240614,152900,171764168,940,940,940,940,0
|
|
20240614,152800,171764168,940,940,940,940,0
|
|
20240614,152700,171764168,940,940,940,940,0
|
|
20240614,152600,171764168,940,940,940,940,0
|
|
20240614,152500,171764168,940,940,940,940,0
|
|
20240614,152400,171764168,940,940,940,940,0
|
|
20240614,152300,171764168,940,940,940,940,0
|
|
20240614,152200,171764168,940,940,940,940,0
|
|
20240614,152100,171764168,940,940,940,940,0
|
|
20240614,152000,171764168,940,940,940,940,0
|
|
20240614,151900,171764168,940,932,940,932,1000
|
|
20240614,151800,170826410,930,930,930,930,0
|
|
20240614,151700,170826410,930,930,930,930,10
|
|
20240614,151600,170817110,930,930,930,930,0
|
|
20240614,151500,170817110,930,930,930,930,1000
|
|
20240614,151400,169887110,928,928,928,928,0
|
|
20240614,151300,169887110,928,928,928,928,0
|
|
20240614,151200,169887110,928,921,928,917,2534
|
|
20240614,151100,167563195,930,936,943,916,7344
|
|
20240614,151000,160737141,926,936,944,926,3701
|
|
20240614,150900,157246695,936,936,936,936,0
|
|
20240614,150800,157246695,936,926,936,926,3579
|
|
20240614,150700,153906158,925,925,925,925,118
|
|
20240614,150600,153797008,925,924,925,924,3690
|
|
20240614,150500,150384448,922,922,922,922,0
|
|
20240614,150400,150384448,922,922,922,922,400
|
|
20240614,150300,150015648,922,922,922,922,0
|
|
20240614,150200,150015648,922,922,922,922,1563
|
|
20240614,150100,148574562,924,924,924,924,0
|
|
20240614,150000,148574562,924,922,924,922,1819
|
|
20240614,145900,146897432,922,922,922,922,0
|
|
20240614,145800,146897432,922,922,922,922,7
|
|
20240614,145700,146890978,922,922,922,922,0
|
|
20240614,145600,146890978,922,922,922,922,0
|
|
20240614,145500,146890978,922,922,922,922,0
|
|
20240614,145400,146890978,922,921,922,921,20
|
|
20240614,145300,146872557,922,922,922,917,4362
|
|
20240614,145200,142871232,918,918,918,918,0
|
|
20240614,145100,142871232,918,923,923,918,2170
|
|
20240614,145000,140878895,924,924,924,924,0
|
|
20240614,144900,140878895,924,924,924,924,0
|
|
20240614,144800,140878895,924,924,924,924,0
|
|
20240614,144700,140878895,924,925,925,919,2143
|
|
20240614,144600,138909453,924,922,925,919,5036
|
|
20240614,144500,134276322,925,925,925,925,0
|
|
20240614,144400,134276322,925,925,925,925,1
|
|
20240614,144300,134275397,923,925,925,923,4
|
|
20240614,144200,134271700,925,925,925,925,1000
|
|
20240614,144100,133346700,926,926,926,926,0
|
|
20240614,144000,133346700,926,926,926,926,0
|
|
20240614,143900,133346700,926,926,926,926,0
|
|
20240614,143800,133346700,926,920,926,920,3036
|
|
20240614,143700,130535866,923,923,923,923,1862
|
|
20240614,143600,128817240,923,923,923,923,0
|
|
20240614,143500,128817240,923,923,923,923,0
|
|
20240614,143400,128817240,923,923,923,923,0
|
|
20240614,143300,128817240,923,923,923,923,0
|
|
20240614,143200,128817240,923,923,923,923,436
|
|
20240614,143100,128414812,923,923,923,923,1
|
|
20240614,143000,128413889,917,917,917,917,0
|
|
20240614,142900,128413889,917,917,917,917,0
|
|
20240614,142800,128413889,917,917,917,917,0
|
|
20240614,142700,128413889,917,917,917,917,0
|
|
20240614,142600,128413889,917,917,917,917,0
|
|
20240614,142500,128413889,917,918,918,917,500
|
|
20240614,142400,127955057,919,921,921,919,1531
|
|
20240614,142300,126546661,922,923,923,922,11
|
|
20240614,142200,126536518,924,924,924,924,0
|
|
20240614,142100,126536518,924,924,924,924,109
|
|
20240614,142000,126435802,924,924,924,924,0
|
|
20240614,141900,126435802,924,924,924,924,0
|
|
20240614,141800,126435802,924,924,924,924,0
|
|
20240614,141700,126435802,924,924,924,924,200
|
|
20240614,141600,126251002,924,925,925,924,3
|
|
20240614,141500,126248229,923,923,923,923,300
|
|
20240614,141400,125971329,923,923,923,923,324
|
|
20240614,141300,125672277,923,924,924,923,227
|
|
20240614,141200,125462530,924,924,924,924,1
|
|
20240614,141100,125461606,925,925,925,925,0
|
|
20240614,141000,125461606,925,926,928,925,4
|
|
20240614,140900,125457902,928,928,928,928,0
|
|
20240614,140800,125457902,928,928,928,928,0
|
|
20240614,140700,125457902,928,925,928,919,4507
|
|
20240614,140600,121308858,928,926,928,926,573
|
|
20240614,140500,120777240,922,927,927,922,440
|
|
20240614,140400,120371189,926,927,927,926,536
|
|
20240614,140300,119874319,927,927,927,927,100
|
|
20240614,140200,119781619,927,927,927,927,0
|
|
20240614,140100,119781619,927,927,927,927,0
|
|
20240614,140000,119781619,927,927,927,927,1
|
|
20240614,135900,119780692,928,928,928,928,0
|
|
20240614,135800,119780692,928,930,930,928,3
|
|
20240614,135700,119777905,927,927,927,927,0
|
|
20240614,135600,119777905,927,927,927,927,0
|
|
20240614,135500,119777905,927,927,927,927,589
|
|
20240614,135400,119231902,927,927,927,927,4
|
|
20240614,135300,119228194,927,927,927,927,0
|
|
20240614,135200,119228194,927,927,927,927,0
|
|
20240614,135100,119228194,927,927,927,927,0
|
|
20240614,135000,119228194,927,927,927,927,0
|
|
20240614,134900,119228194,927,927,927,927,0
|
|
20240614,134800,119228194,927,927,927,927,0
|
|
20240614,134700,119228194,927,927,927,927,1
|
|
20240614,134600,119227267,922,922,922,922,40
|
|
20240614,134500,119190387,922,922,922,922,352
|
|
20240614,134400,118865843,920,920,920,920,0
|
|
20240614,134300,118865843,920,927,927,920,6572
|
|
20240614,134200,112804557,933,933,933,933,50
|
|
20240614,134100,112757907,933,933,933,933,0
|
|
20240614,134000,112757907,933,933,933,933,0
|
|
20240614,133900,112757907,933,933,933,933,29
|
|
20240614,133800,112730850,935,935,935,935,0
|
|
20240614,133700,112730850,935,935,935,935,0
|
|
20240614,133600,112730850,935,935,935,935,0
|
|
20240614,133500,112730850,935,935,935,935,0
|
|
20240614,133400,112730850,935,935,935,935,0
|
|
20240614,133300,112730850,935,935,935,935,0
|
|
20240614,133200,112730850,935,935,935,935,0
|
|
20240614,133100,112730850,935,935,935,935,0
|
|
20240614,133000,112730850,935,935,935,935,0
|
|
20240614,132900,112730850,935,935,935,935,0
|
|
20240614,132800,112730850,935,935,935,935,4
|
|
20240614,132700,112727110,936,936,936,936,0
|
|
20240614,132600,112727110,936,936,936,936,0
|
|
20240614,132500,112727110,936,936,936,936,0
|
|
20240614,132400,112727110,936,936,936,936,0
|
|
20240614,132300,112727110,936,936,936,936,0
|
|
20240614,132200,112727110,936,936,936,936,0
|
|
20240614,132100,112727110,936,928,936,926,8
|
|
20240614,132000,112719653,926,926,926,926,1
|
|
20240614,131900,112718727,920,934,938,900,27516
|
|
20240614,131800,87306628,938,938,938,938,0
|
|
20240614,131700,87306628,938,938,938,938,0
|
|
20240614,131600,87306628,938,938,938,938,0
|
|
20240614,131500,87306628,938,938,938,938,0
|
|
20240614,131400,87306628,938,938,938,938,0
|
|
20240614,131300,87306628,938,938,938,938,1
|
|
20240614,131200,87305690,937,937,937,937,0
|
|
20240614,131100,87305690,937,937,937,937,63
|
|
20240614,131000,87246659,937,937,937,937,0
|
|
20240614,130900,87246659,937,937,937,937,0
|
|
20240614,130800,87246659,937,937,937,937,395
|
|
20240614,130700,86876544,936,936,936,936,242
|
|
20240614,130600,86650032,934,934,934,934,0
|
|
20240614,130500,86650032,934,934,934,934,0
|
|
20240614,130400,86650032,934,934,934,934,0
|
|
20240614,130300,86650032,934,934,934,934,0
|
|
20240614,130200,86650032,934,934,934,934,0
|
|
20240614,130100,86650032,934,934,934,934,1
|
|
20240614,130000,86649098,934,934,934,934,0
|
|
20240614,125900,86649098,934,934,934,934,0
|
|
20240614,125800,86649098,934,934,934,934,0
|
|
20240614,125700,86649098,934,934,934,934,0
|
|
20240614,125600,86649098,934,934,934,934,0
|
|
20240614,125500,86649098,934,934,934,934,0
|
|
20240614,125400,86649098,934,934,934,934,249
|
|
20240614,125300,86416532,936,936,936,936,1
|
|
20240614,125200,86415596,933,933,933,933,0
|
|
20240614,125100,86415596,933,934,934,933,75
|
|
20240614,125000,86345571,932,932,932,932,0
|
|
20240614,124900,86345571,932,932,932,932,0
|
|
20240614,124800,86345571,932,936,936,932,2399
|
|
20240614,124700,84108366,939,939,939,939,0
|
|
20240614,124600,84108366,939,939,939,939,0
|
|
20240614,124500,84108366,939,939,939,939,30
|
|
20240614,124400,84080196,939,939,939,939,0
|
|
20240614,124300,84080196,939,939,939,939,0
|
|
20240614,124200,84080196,939,939,939,939,0
|
|
20240614,124100,84080196,939,939,939,939,0
|
|
20240614,124000,84080196,939,939,939,939,0
|
|
20240614,123900,84080196,939,939,939,939,1
|
|
20240614,123800,84079257,933,933,933,933,0
|
|
20240614,123700,84079257,933,933,933,933,0
|
|
20240614,123600,84079257,933,933,933,933,0
|
|
20240614,123500,84079257,933,933,933,933,0
|
|
20240614,123400,84079257,933,933,933,933,0
|
|
20240614,123300,84079257,933,933,933,933,0
|
|
20240614,123200,84079257,933,933,933,933,50
|
|
20240614,123100,84032607,933,933,933,933,2500
|
|
20240614,123000,81700107,933,933,933,933,0
|
|
20240614,122900,81700107,933,933,933,933,0
|
|
20240614,122800,81700107,933,933,933,933,1
|
|
20240614,122700,81699174,935,935,935,935,0
|
|
20240614,122600,81699174,935,935,935,935,2
|
|
20240614,122500,81697304,931,931,931,931,0
|
|
20240614,122400,81697304,931,931,931,931,0
|
|
20240614,122300,81697304,931,931,931,931,0
|
|
20240614,122200,81697304,931,931,931,931,0
|
|
20240614,122100,81697304,931,931,931,931,0
|
|
20240614,122000,81697304,931,931,931,931,1241
|
|
20240614,121900,80541933,931,934,935,931,5149
|
|
20240614,121800,75746482,935,936,936,935,1226
|
|
20240614,121700,74599305,937,937,937,937,360
|
|
20240614,121600,74261985,938,938,938,938,12
|
|
20240614,121500,74250729,940,940,940,940,0
|
|
20240614,121400,74250729,940,940,940,940,1
|
|
20240614,121300,74249789,942,942,942,942,0
|
|
20240614,121200,74249789,942,942,942,942,0
|
|
20240614,121100,74249789,942,942,942,942,0
|
|
20240614,121000,74249789,942,942,942,942,0
|
|
20240614,120900,74249789,942,942,942,942,0
|
|
20240614,120800,74249789,942,942,942,942,0
|
|
20240614,120700,74249789,942,942,942,942,0
|
|
20240614,120600,74249789,942,942,942,942,0
|
|
20240614,120500,74249789,942,942,942,942,0
|
|
20240614,120400,74249789,942,942,942,942,0
|
|
20240614,120300,74249789,942,942,942,942,0
|
|
20240614,120200,74249789,942,942,942,942,0
|
|
20240614,120100,74249789,942,942,942,942,0
|
|
20240614,120000,74249789,942,942,942,942,0
|
|
20240614,115900,74249789,942,942,942,942,0
|
|
20240614,115800,74249789,942,942,942,942,1
|
|
20240614,115700,74248847,936,936,936,936,0
|
|
20240614,115600,74248847,936,936,936,936,0
|
|
20240614,115500,74248847,936,936,936,936,0
|
|
20240614,115400,74248847,936,936,936,936,0
|
|
20240614,115300,74248847,936,936,936,936,0
|
|
20240614,115200,74248847,936,936,936,936,0
|
|
20240614,115100,74248847,936,936,936,936,0
|
|
20240614,115000,74248847,936,936,936,936,0
|
|
20240614,114900,74248847,936,936,936,936,0
|
|
20240614,114800,74248847,936,936,936,936,0
|
|
20240614,114700,74248847,936,936,936,936,1
|
|
20240614,114600,74247911,936,936,936,936,0
|
|
20240614,114500,74247911,936,936,936,936,0
|
|
20240614,114400,74247911,936,937,937,936,331
|
|
20240614,114300,73938046,936,937,937,936,6
|
|
20240614,114200,73932429,939,939,939,939,0
|
|
20240614,114100,73932429,939,939,939,939,0
|
|
20240614,114000,73932429,939,939,939,939,0
|
|
20240614,113900,73932429,939,939,939,939,0
|
|
20240614,113800,73932429,939,939,939,939,0
|
|
20240614,113700,73932429,939,939,939,939,0
|
|
20240614,113600,73932429,939,939,939,939,0
|
|
20240614,113500,73932429,939,939,939,939,0
|
|
20240614,113400,73932429,939,939,939,939,527
|
|
20240614,113300,73437576,939,939,939,939,0
|
|
20240614,113200,73437576,939,939,939,939,0
|
|
20240614,113100,73437576,939,939,939,939,0
|
|
20240614,113000,73437576,939,939,939,939,0
|
|
20240614,112900,73437576,939,939,939,939,0
|
|
20240614,112800,73437576,939,939,939,939,181
|
|
20240614,112700,73267617,934,934,934,934,0
|
|
20240614,112600,73267617,934,934,934,934,0
|
|
20240614,112500,73267617,934,934,934,934,0
|
|
20240614,112400,73267617,934,934,934,934,0
|
|
20240614,112300,73267617,934,934,934,934,0
|
|
20240614,112200,73267617,934,934,934,934,0
|
|
20240614,112100,73267617,934,934,934,934,0
|
|
20240614,112000,73267617,934,934,934,934,0
|
|
20240614,111900,73267617,934,934,934,934,0
|
|
20240614,111800,73267617,934,934,934,934,0
|
|
20240614,111700,73267617,934,941,941,934,13000
|
|
20240614,111600,61114942,943,943,943,943,0
|
|
20240614,111500,61114942,943,943,943,943,0
|
|
20240614,111400,61114942,943,943,943,943,0
|
|
20240614,111300,61114942,943,943,943,943,0
|
|
20240614,111200,61114942,943,943,943,943,0
|
|
20240614,111100,61114942,943,942,943,942,529
|
|
20240614,111000,60616375,940,940,940,940,0
|
|
20240614,110900,60616375,940,940,940,940,0
|
|
20240614,110800,60616375,940,940,940,940,0
|
|
20240614,110700,60616375,940,940,940,940,500
|
|
20240614,110600,60146375,944,944,944,944,0
|
|
20240614,110500,60146375,944,944,944,944,0
|
|
20240614,110400,60146375,944,944,944,944,0
|
|
20240614,110300,60146375,944,944,944,944,0
|
|
20240614,110200,60146375,944,944,944,944,211
|
|
20240614,110100,59947191,947,947,947,947,0
|
|
20240614,110000,59947191,947,947,947,947,0
|
|
20240614,105900,59947191,947,947,947,947,0
|
|
20240614,105800,59947191,947,943,947,943,301
|
|
20240614,105700,59662274,941,941,941,941,0
|
|
20240614,105600,59662274,941,941,941,941,71
|
|
20240614,105500,59595463,941,941,941,941,0
|
|
20240614,105400,59595463,941,941,941,941,0
|
|
20240614,105300,59595463,941,941,941,940,2428
|
|
20240614,105200,57310746,941,941,941,941,0
|
|
20240614,105100,57310746,941,941,941,941,0
|
|
20240614,105000,57310746,941,941,941,941,0
|
|
20240614,104900,57310746,941,941,941,941,0
|
|
20240614,104800,57310746,941,941,941,941,0
|
|
20240614,104700,57310746,941,941,941,941,0
|
|
20240614,104600,57310746,941,941,941,941,0
|
|
20240614,104500,57310746,941,941,941,941,400
|
|
20240614,104400,56934346,948,948,948,948,0
|
|
20240614,104300,56934346,948,948,948,948,0
|
|
20240614,104200,56934346,948,948,948,948,0
|
|
20240614,104100,56934346,948,948,948,948,0
|
|
20240614,104000,56934346,948,948,948,948,0
|
|
20240614,103900,56934346,948,948,948,948,0
|
|
20240614,103800,56934346,948,948,948,948,0
|
|
20240614,103700,56934346,948,948,948,948,0
|
|
20240614,103600,56934346,948,948,948,948,1
|
|
20240614,103500,56933398,939,939,939,939,0
|
|
20240614,103400,56933398,939,939,939,939,1
|
|
20240614,103300,56932459,948,948,948,948,0
|
|
20240614,103200,56932459,948,948,948,948,0
|
|
20240614,103100,56932459,948,948,948,948,0
|
|
20240614,103000,56932459,948,946,948,946,2
|
|
20240614,102900,56930565,941,941,941,941,0
|
|
20240614,102800,56930565,941,939,941,936,1369
|
|
20240614,102700,55646667,936,944,944,936,500
|
|
20240614,102600,55177761,949,949,949,949,0
|
|
20240614,102500,55177761,949,949,949,949,0
|
|
20240614,102400,55177761,949,949,949,949,100
|
|
20240614,102300,55082861,949,949,949,949,0
|
|
20240614,102200,55082861,949,946,949,946,3
|
|
20240614,102100,55080018,944,944,944,944,100
|
|
20240614,102000,54985618,944,944,944,944,589
|
|
20240614,101900,54429602,943,943,943,943,0
|
|
20240614,101800,54429602,943,943,943,943,0
|
|
20240614,101700,54429602,943,943,943,943,0
|
|
20240614,101600,54429602,943,943,943,943,0
|
|
20240614,101500,54429602,943,943,943,943,0
|
|
20240614,101400,54429602,943,941,943,941,7500
|
|
20240614,101300,47358286,935,935,935,935,9
|
|
20240614,101200,47349871,941,941,941,941,168
|
|
20240614,101100,47191783,941,941,941,941,100
|
|
20240614,101000,47097683,943,943,943,943,0
|
|
20240614,100900,47097683,943,943,943,943,0
|
|
20240614,100800,47097683,943,943,943,943,0
|
|
20240614,100700,47097683,943,943,943,943,0
|
|
20240614,100600,47097683,943,943,943,943,0
|
|
20240614,100500,47097683,943,943,943,943,0
|
|
20240614,100400,47097683,943,943,943,943,0
|
|
20240614,100300,47097683,943,943,943,943,0
|
|
20240614,100200,47097683,943,943,943,943,1
|
|
20240614,100100,47096740,943,943,943,943,8
|
|
20240614,100000,47089196,943,943,943,943,0
|
|
20240614,095900,47089196,943,943,943,943,0
|
|
20240614,095800,47089196,943,943,943,943,0
|
|
20240614,095700,47089196,943,943,943,943,0
|
|
20240614,095600,47089196,943,943,943,943,0
|
|
20240614,095500,47089196,943,943,943,943,2
|
|
20240614,095400,47087310,937,937,937,935,136
|
|
20240614,095300,46959992,937,937,938,937,123
|
|
20240614,095200,46844691,935,935,935,935,374
|
|
20240614,095100,46495001,935,938,940,935,8983
|
|
20240614,095000,38086600,940,940,940,940,0
|
|
20240614,094900,38086600,940,940,940,940,1
|
|
20240614,094800,38085660,937,937,937,937,1
|
|
20240614,094700,38084723,936,939,939,936,792
|
|
20240614,094600,37342610,939,942,942,939,455
|
|
20240614,094500,36915251,942,942,942,942,4
|
|
20240614,094400,36911483,942,945,945,942,2
|
|
20240614,094300,36909596,941,941,941,941,0
|
|
20240614,094200,36909596,941,941,941,941,0
|
|
20240614,094100,36909596,941,941,941,941,0
|
|
20240614,094000,36909596,941,941,941,941,250
|
|
20240614,093900,36674346,941,941,941,941,0
|
|
20240614,093800,36674346,941,941,941,941,0
|
|
20240614,093700,36674346,941,941,941,941,0
|
|
20240614,093600,36674346,941,941,941,941,0
|
|
20240614,093500,36674346,941,941,941,941,1
|
|
20240614,093400,36673405,947,947,947,947,0
|
|
20240614,093300,36673405,947,947,947,947,1
|
|
20240614,093200,36672458,950,950,950,950,0
|
|
20240614,093100,36672458,950,950,950,950,0
|
|
20240614,093000,36672458,950,950,950,950,0
|
|
20240614,092900,36672458,950,950,950,950,0
|
|
20240614,092800,36672458,950,950,950,950,0
|
|
20240614,092700,36672458,950,938,950,937,1352
|
|
20240614,092600,35403701,938,938,938,938,535
|
|
20240614,092500,34901871,940,939,940,939,920
|
|
20240614,092400,34037072,940,940,940,940,551
|
|
20240614,092300,33519132,945,945,945,945,0
|
|
20240614,092200,33519132,945,944,945,938,9100
|
|
20240614,092100,24960900,945,952,952,945,832
|
|
20240614,092000,24174644,949,952,952,949,11
|
|
20240614,091900,24164202,950,948,950,948,715
|
|
20240614,091800,23486380,945,945,945,945,1
|
|
20240614,091700,23485435,945,945,945,945,0
|
|
20240614,091600,23485435,945,945,945,945,0
|
|
20240614,091500,23485435,945,940,945,938,5507
|
|
20240614,091400,18284069,940,938,940,938,856
|
|
20240614,091300,17480040,939,941,941,939,2068
|
|
20240614,091200,15536067,943,944,948,943,112
|
|
20240614,091100,15430342,948,947,948,947,52
|
|
20240614,091000,15381096,944,948,948,944,1488
|
|
20240614,090900,13970800,948,948,948,948,1
|
|
20240614,090800,13969852,949,951,951,949,1047
|
|
20240614,090700,12974164,951,954,954,951,7769
|
|
20240614,090600,5565919,954,954,954,954,1200
|
|
20240614,090500,4421119,954,956,956,954,100
|
|
20240614,090400,4325716,958,954,958,954,17
|
|
20240614,090300,4309494,954,956,958,953,3661
|
|
20240614,090200,813288,960,960,960,960,0
|
|
20240614,090100,813288,960,956,960,956,441
|
|
20240614,090000,391151,955,957,957,955,409
|