650 lines
28 KiB
CSV
650 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,194700,88343797,539,539,539,539,17384
|
|
20240624,194600,88343797,539,539,539,539,0
|
|
20240624,194500,88343797,539,539,539,539,0
|
|
20240624,194400,88343797,539,539,539,539,0
|
|
20240624,194300,88343797,539,539,539,539,0
|
|
20240624,194200,88343797,539,539,539,539,0
|
|
20240624,194100,88343797,539,539,539,539,0
|
|
20240624,194000,88343797,539,539,539,539,0
|
|
20240624,193900,88343797,539,539,539,539,0
|
|
20240624,193800,88343797,539,539,539,539,0
|
|
20240624,193700,88343797,539,539,539,539,0
|
|
20240624,193600,88343797,539,539,539,539,0
|
|
20240624,193500,88343797,539,539,539,539,0
|
|
20240624,193400,88343797,539,539,539,539,0
|
|
20240624,193300,88343797,539,539,539,539,0
|
|
20240624,193200,88343797,539,539,539,539,0
|
|
20240624,193100,88343797,539,539,539,539,0
|
|
20240624,193000,88343797,539,539,539,539,0
|
|
20240624,192900,88343797,539,539,539,539,0
|
|
20240624,192800,88343797,539,539,539,539,0
|
|
20240624,192700,88343797,539,539,539,539,0
|
|
20240624,192600,88343797,539,539,539,539,0
|
|
20240624,192500,88343797,539,539,539,539,0
|
|
20240624,192400,88343797,539,539,539,539,0
|
|
20240624,192300,88343797,539,539,539,539,0
|
|
20240624,192200,88343797,539,539,539,539,0
|
|
20240624,192100,88343797,539,539,539,539,0
|
|
20240624,192000,88343797,539,539,539,539,0
|
|
20240624,191900,88343797,539,539,539,539,0
|
|
20240624,191800,88343797,539,539,539,539,0
|
|
20240624,191700,88343797,539,539,539,539,17384
|
|
20240624,191600,88343797,539,539,539,539,0
|
|
20240624,191500,88343797,539,539,539,539,0
|
|
20240624,191400,88343797,539,539,539,539,0
|
|
20240624,191300,88343797,539,539,539,539,0
|
|
20240624,191200,88343797,539,539,539,539,0
|
|
20240624,191100,88343797,539,539,539,539,0
|
|
20240624,191000,88343797,539,539,539,539,0
|
|
20240624,190900,88343797,539,539,539,539,0
|
|
20240624,190800,88343797,539,539,539,539,0
|
|
20240624,190700,88343797,539,539,539,539,0
|
|
20240624,190600,88343797,539,539,539,539,0
|
|
20240624,190500,88343797,539,539,539,539,0
|
|
20240624,190400,88343797,539,539,539,539,0
|
|
20240624,190300,88343797,539,539,539,539,0
|
|
20240624,190200,88343797,539,539,539,539,0
|
|
20240624,190100,88343797,539,539,539,539,0
|
|
20240624,190000,88343797,539,539,539,539,0
|
|
20240624,185900,88343797,539,539,539,539,0
|
|
20240624,185800,88343797,539,539,539,539,0
|
|
20240624,185700,88343797,539,539,539,539,0
|
|
20240624,185600,88343797,539,539,539,539,0
|
|
20240624,185500,88343797,539,539,539,539,0
|
|
20240624,185400,88343797,539,539,539,539,0
|
|
20240624,185300,88343797,539,539,539,539,0
|
|
20240624,185200,88343797,539,539,539,539,0
|
|
20240624,185100,88343797,539,539,539,539,0
|
|
20240624,185000,88343797,539,539,539,539,0
|
|
20240624,184900,88343797,539,539,539,539,0
|
|
20240624,184800,88343797,539,539,539,539,0
|
|
20240624,184700,88343797,539,539,539,539,17384
|
|
20240624,184600,88343797,539,539,539,539,0
|
|
20240624,184500,88343797,539,539,539,539,0
|
|
20240624,184400,88343797,539,539,539,539,0
|
|
20240624,184300,88343797,539,539,539,539,0
|
|
20240624,184200,88343797,539,539,539,539,0
|
|
20240624,184100,88343797,539,539,539,539,0
|
|
20240624,184000,88343797,539,539,539,539,0
|
|
20240624,183900,88343797,539,539,539,539,0
|
|
20240624,183800,88343797,539,539,539,539,0
|
|
20240624,183700,88343797,539,539,539,539,0
|
|
20240624,183600,88343797,539,539,539,539,0
|
|
20240624,183500,88343797,539,539,539,539,0
|
|
20240624,183400,88343797,539,539,539,539,0
|
|
20240624,183300,88343797,539,539,539,539,0
|
|
20240624,183200,88343797,539,539,539,539,0
|
|
20240624,183100,88343797,539,539,539,539,0
|
|
20240624,183000,88343797,539,539,539,539,0
|
|
20240624,182900,88343797,539,539,539,539,0
|
|
20240624,182800,88343797,539,539,539,539,0
|
|
20240624,182700,88343797,539,539,539,539,0
|
|
20240624,182600,88343797,539,539,539,539,0
|
|
20240624,182500,88343797,539,539,539,539,0
|
|
20240624,182400,88343797,539,539,539,539,0
|
|
20240624,182300,88343797,539,539,539,539,0
|
|
20240624,182200,88343797,539,539,539,539,0
|
|
20240624,182100,88343797,539,539,539,539,0
|
|
20240624,182000,88343797,539,539,539,539,0
|
|
20240624,181900,88343797,539,539,539,539,0
|
|
20240624,181800,88343797,539,539,539,539,0
|
|
20240624,181700,88343797,539,539,539,539,17384
|
|
20240624,181600,88343797,539,539,539,539,0
|
|
20240624,181500,88343797,539,539,539,539,0
|
|
20240624,181400,88343797,539,539,539,539,0
|
|
20240624,181300,88343797,539,539,539,539,0
|
|
20240624,181200,88343797,539,539,539,539,0
|
|
20240624,181100,88343797,539,539,539,539,0
|
|
20240624,181000,88343797,539,539,539,539,0
|
|
20240624,180900,88343797,539,539,539,539,0
|
|
20240624,180800,88343797,539,539,539,539,0
|
|
20240624,180700,88343797,539,539,539,539,0
|
|
20240624,180600,88343797,539,539,539,539,0
|
|
20240624,180500,88343797,539,539,539,539,0
|
|
20240624,180400,88343797,539,539,539,539,0
|
|
20240624,180300,88343797,539,539,539,539,0
|
|
20240624,180200,88343797,539,539,539,539,0
|
|
20240624,180100,88343797,539,539,539,539,0
|
|
20240624,180000,88343797,539,539,539,539,0
|
|
20240624,175900,88343797,539,539,539,539,0
|
|
20240624,175800,88343797,539,539,539,539,0
|
|
20240624,175700,88343797,539,539,539,539,0
|
|
20240624,175600,88343797,539,539,539,539,0
|
|
20240624,175500,88343797,539,539,539,539,0
|
|
20240624,175400,88343797,539,539,539,539,0
|
|
20240624,175300,88343797,539,539,539,539,0
|
|
20240624,175200,88343797,539,539,539,539,0
|
|
20240624,175100,88343797,539,539,539,539,0
|
|
20240624,175000,88343797,539,539,539,539,0
|
|
20240624,174900,88343797,539,539,539,539,0
|
|
20240624,174800,88343797,539,539,539,539,0
|
|
20240624,174700,88343797,539,539,539,539,17384
|
|
20240624,174600,88343797,539,539,539,539,0
|
|
20240624,174500,88343797,539,539,539,539,0
|
|
20240624,174400,88343797,539,539,539,539,0
|
|
20240624,174300,88343797,539,539,539,539,0
|
|
20240624,174200,88343797,539,539,539,539,0
|
|
20240624,174100,88343797,539,539,539,539,0
|
|
20240624,174000,88343797,539,539,539,539,0
|
|
20240624,173900,88343797,539,539,539,539,0
|
|
20240624,173800,88343797,539,539,539,539,0
|
|
20240624,173700,88343797,539,539,539,539,0
|
|
20240624,173600,88343797,539,539,539,539,0
|
|
20240624,173500,88343797,539,539,539,539,0
|
|
20240624,173400,88343797,539,539,539,539,0
|
|
20240624,173300,88343797,539,539,539,539,0
|
|
20240624,173200,88343797,539,539,539,539,0
|
|
20240624,173100,88343797,539,539,539,539,0
|
|
20240624,173000,88343797,539,539,539,539,0
|
|
20240624,172900,88343797,539,539,539,539,0
|
|
20240624,172800,88343797,539,539,539,539,0
|
|
20240624,172700,88343797,539,539,539,539,0
|
|
20240624,172600,88343797,539,539,539,539,0
|
|
20240624,172500,88343797,539,539,539,539,0
|
|
20240624,172400,88343797,539,539,539,539,0
|
|
20240624,172300,88343797,539,539,539,539,0
|
|
20240624,172200,88343797,539,539,539,539,0
|
|
20240624,172100,88343797,539,539,539,539,0
|
|
20240624,172000,88343797,539,539,539,539,0
|
|
20240624,171900,88343797,539,539,539,539,0
|
|
20240624,171800,88343797,539,539,539,539,0
|
|
20240624,171700,88343797,539,539,539,539,17384
|
|
20240624,171600,88343797,539,539,539,539,0
|
|
20240624,171500,88343797,539,539,539,539,0
|
|
20240624,171400,88343797,539,539,539,539,0
|
|
20240624,171300,88343797,539,539,539,539,0
|
|
20240624,171200,88343797,539,539,539,539,0
|
|
20240624,171100,88343797,539,539,539,539,0
|
|
20240624,171000,88343797,539,539,539,539,0
|
|
20240624,170900,88343797,539,539,539,539,0
|
|
20240624,170800,88343797,539,539,539,539,0
|
|
20240624,170700,88343797,539,539,539,539,0
|
|
20240624,170600,88343797,539,539,539,539,0
|
|
20240624,170500,88343797,539,539,539,539,0
|
|
20240624,170400,88343797,539,539,539,539,0
|
|
20240624,170300,88343797,539,539,539,539,0
|
|
20240624,170200,88343797,539,539,539,539,0
|
|
20240624,170100,88343797,539,539,539,539,0
|
|
20240624,170000,88343797,539,539,539,539,0
|
|
20240624,165900,88343797,539,539,539,539,0
|
|
20240624,165800,88343797,539,539,539,539,0
|
|
20240624,165700,88343797,539,539,539,539,0
|
|
20240624,165600,88343797,539,539,539,539,0
|
|
20240624,165500,88343797,539,539,539,539,0
|
|
20240624,165400,88343797,539,539,539,539,0
|
|
20240624,165300,88343797,539,539,539,539,0
|
|
20240624,165200,88343797,539,539,539,539,0
|
|
20240624,165100,88343797,539,539,539,539,0
|
|
20240624,165000,88343797,539,539,539,539,0
|
|
20240624,164900,88343797,539,539,539,539,0
|
|
20240624,164800,88343797,539,539,539,539,0
|
|
20240624,164700,88343797,539,539,539,539,17384
|
|
20240624,164600,88343797,539,539,539,539,0
|
|
20240624,164500,88343797,539,539,539,539,0
|
|
20240624,164400,88343797,539,539,539,539,0
|
|
20240624,164300,88343797,539,539,539,539,0
|
|
20240624,164200,88343797,539,539,539,539,0
|
|
20240624,164100,88343797,539,539,539,539,0
|
|
20240624,164000,88343797,539,539,539,539,0
|
|
20240624,163900,88343797,539,539,539,539,0
|
|
20240624,163800,88343797,539,539,539,539,0
|
|
20240624,163700,88343797,539,539,539,539,0
|
|
20240624,163600,88343797,539,539,539,539,0
|
|
20240624,163500,88343797,539,539,539,539,0
|
|
20240624,163400,88343797,539,539,539,539,0
|
|
20240624,163300,88343797,539,539,539,539,0
|
|
20240624,163200,88343797,539,539,539,539,0
|
|
20240624,163100,88343797,539,539,539,539,0
|
|
20240624,163000,88343797,539,539,539,539,0
|
|
20240624,162900,88343797,539,539,539,539,0
|
|
20240624,162800,88343797,539,539,539,539,0
|
|
20240624,162700,88343797,539,539,539,539,0
|
|
20240624,162600,88343797,539,539,539,539,0
|
|
20240624,162500,88343797,539,539,539,539,0
|
|
20240624,162400,88343797,539,539,539,539,0
|
|
20240624,162300,88343797,539,539,539,539,0
|
|
20240624,162200,88343797,539,539,539,539,0
|
|
20240624,162100,88343797,539,539,539,539,0
|
|
20240624,162000,88343797,539,539,539,539,0
|
|
20240624,161900,88343797,539,539,539,539,0
|
|
20240624,161800,88343797,539,539,539,539,0
|
|
20240624,161700,88343797,539,539,539,539,17384
|
|
20240624,161600,88343797,539,539,539,539,0
|
|
20240624,161500,88343797,539,539,539,539,0
|
|
20240624,161400,88343797,539,539,539,539,0
|
|
20240624,161300,88343797,539,539,539,539,0
|
|
20240624,161200,88343797,539,539,539,539,0
|
|
20240624,161100,88343797,539,539,539,539,0
|
|
20240624,161000,88343797,539,539,539,539,0
|
|
20240624,160900,88343797,539,539,539,539,0
|
|
20240624,160800,88343797,539,539,539,539,0
|
|
20240624,160700,88343797,539,539,539,539,0
|
|
20240624,160600,88343797,539,539,539,539,0
|
|
20240624,160500,88343797,539,539,539,539,0
|
|
20240624,160400,88343797,539,539,539,539,0
|
|
20240624,160300,88343797,539,539,539,539,0
|
|
20240624,160200,88343797,539,539,539,539,0
|
|
20240624,160100,88343797,539,539,539,539,0
|
|
20240624,160000,88343797,539,539,539,539,0
|
|
20240624,155900,88343797,539,539,539,539,0
|
|
20240624,155800,88343797,539,539,539,539,0
|
|
20240624,155700,88343797,539,539,539,539,0
|
|
20240624,155600,88343797,539,539,539,539,0
|
|
20240624,155500,88343797,539,539,539,539,0
|
|
20240624,155400,88343797,539,539,539,539,0
|
|
20240624,155300,88343797,539,539,539,539,0
|
|
20240624,155200,88343797,539,539,539,539,0
|
|
20240624,155100,88343797,539,539,539,539,0
|
|
20240624,155000,88343797,539,539,539,539,0
|
|
20240624,154900,88343797,539,539,539,539,0
|
|
20240624,154800,88343797,539,539,539,539,0
|
|
20240624,154700,88343797,539,539,539,539,17384
|
|
20240624,154600,88343797,539,539,539,539,0
|
|
20240624,154500,88343797,539,539,539,539,0
|
|
20240624,154400,88343797,539,539,539,539,0
|
|
20240624,154300,88343797,539,539,539,539,0
|
|
20240624,154200,88343797,539,539,539,539,0
|
|
20240624,154100,88343797,539,539,539,539,0
|
|
20240624,154000,88343797,539,539,539,539,0
|
|
20240624,153900,88343797,539,539,539,539,0
|
|
20240624,153800,88343797,539,539,539,539,0
|
|
20240624,153700,88343797,539,539,539,539,0
|
|
20240624,153600,88343797,539,539,539,539,0
|
|
20240624,153500,88343797,539,539,539,539,0
|
|
20240624,153400,88343797,539,539,539,539,0
|
|
20240624,153300,88343797,539,539,539,539,0
|
|
20240624,153200,88343797,539,539,539,539,0
|
|
20240624,153100,88343797,539,539,539,539,0
|
|
20240624,153000,88343797,539,539,539,539,17384
|
|
20240624,152900,78973821,539,539,539,539,0
|
|
20240624,152800,78973821,539,539,539,539,0
|
|
20240624,152700,78973821,539,539,539,539,0
|
|
20240624,152600,78973821,539,539,539,539,0
|
|
20240624,152500,78973821,539,539,539,539,0
|
|
20240624,152400,78973821,539,539,539,539,0
|
|
20240624,152300,78973821,539,539,539,539,0
|
|
20240624,152200,78973821,539,539,539,539,0
|
|
20240624,152100,78973821,539,539,539,539,0
|
|
20240624,152000,78973821,539,539,539,539,0
|
|
20240624,151900,78973821,539,537,539,537,5362
|
|
20240624,151800,76094425,539,539,539,539,0
|
|
20240624,151700,76094425,539,539,539,539,0
|
|
20240624,151600,76094425,539,539,539,539,0
|
|
20240624,151500,76094425,539,539,539,539,0
|
|
20240624,151400,76094425,539,538,539,538,2
|
|
20240624,151300,76093348,539,539,539,539,501
|
|
20240624,151200,75823309,538,538,538,538,0
|
|
20240624,151100,75823309,538,538,538,538,0
|
|
20240624,151000,75823309,538,538,538,538,0
|
|
20240624,150900,75823309,538,538,538,538,0
|
|
20240624,150800,75823309,538,538,538,538,1580
|
|
20240624,150700,74973269,538,537,538,537,344
|
|
20240624,150600,74788531,537,537,537,537,0
|
|
20240624,150500,74788531,537,536,537,536,1307
|
|
20240624,150400,74087978,537,538,538,537,2
|
|
20240624,150300,74086903,537,537,537,537,1
|
|
20240624,150200,74086366,537,538,538,537,6
|
|
20240624,150100,74083140,538,537,538,537,16
|
|
20240624,150000,74074547,536,537,537,536,7315
|
|
20240624,145900,70151212,538,538,538,538,0
|
|
20240624,145800,70151212,538,538,538,538,1
|
|
20240624,145700,70150674,537,537,537,537,30
|
|
20240624,145600,70134564,538,539,539,538,203
|
|
20240624,145500,70025148,539,539,539,539,1501
|
|
20240624,145400,69216109,538,539,539,538,3001
|
|
20240624,145300,67601570,537,538,538,537,2872
|
|
20240624,145200,66059230,539,539,539,539,100
|
|
20240624,145100,66005330,538,538,538,538,0
|
|
20240624,145000,66005330,538,538,538,538,0
|
|
20240624,144900,66005330,538,538,538,538,0
|
|
20240624,144800,66005330,538,538,538,538,1000
|
|
20240624,144700,65467330,540,540,540,540,0
|
|
20240624,144600,65467330,540,540,540,540,0
|
|
20240624,144500,65467330,540,540,540,540,0
|
|
20240624,144400,65467330,540,537,540,537,703
|
|
20240624,144300,65089816,540,538,540,538,4203
|
|
20240624,144200,62828600,540,540,540,540,30
|
|
20240624,144100,62812400,540,540,540,540,0
|
|
20240624,144000,62812400,540,539,540,539,36
|
|
20240624,143900,62792969,539,540,540,539,101
|
|
20240624,143800,62738430,540,540,540,540,30
|
|
20240624,143700,62722230,540,540,540,540,204
|
|
20240624,143600,62612070,540,540,540,540,44
|
|
20240624,143500,62588310,540,540,540,540,0
|
|
20240624,143400,62588310,540,540,540,540,0
|
|
20240624,143300,62588310,540,540,540,540,0
|
|
20240624,143200,62588310,540,540,540,540,0
|
|
20240624,143100,62588310,540,540,540,540,0
|
|
20240624,143000,62588310,540,540,540,540,1
|
|
20240624,142900,62587770,538,538,538,538,1000
|
|
20240624,142800,62049770,540,540,540,540,1
|
|
20240624,142700,62049230,539,540,540,539,823
|
|
20240624,142600,61605611,540,540,540,540,60
|
|
20240624,142500,61573211,540,540,540,540,100
|
|
20240624,142400,61519211,540,540,540,540,1
|
|
20240624,142300,61518671,540,540,540,540,0
|
|
20240624,142200,61518671,540,540,540,540,10
|
|
20240624,142100,61513271,540,540,540,540,0
|
|
20240624,142000,61513271,540,540,540,538,3445
|
|
20240624,141900,59659857,539,539,539,539,1525
|
|
20240624,141800,58837882,540,540,540,540,4158
|
|
20240624,141700,56592562,541,541,541,541,0
|
|
20240624,141600,56592562,541,541,541,541,0
|
|
20240624,141500,56592562,541,541,541,541,1
|
|
20240624,141400,56592021,541,541,541,541,0
|
|
20240624,141300,56592021,541,541,541,541,0
|
|
20240624,141200,56592021,541,541,541,541,13
|
|
20240624,141100,56584988,540,540,540,540,0
|
|
20240624,141000,56584988,540,540,540,540,0
|
|
20240624,140900,56584988,540,540,540,540,0
|
|
20240624,140800,56584988,540,540,540,540,0
|
|
20240624,140700,56584988,540,540,540,540,310
|
|
20240624,140600,56417588,541,541,541,541,25
|
|
20240624,140500,56404063,541,541,541,541,100
|
|
20240624,140400,56349963,541,541,541,541,2335
|
|
20240624,140300,55086728,542,542,542,542,0
|
|
20240624,140200,55086728,542,542,542,542,0
|
|
20240624,140100,55086728,542,542,542,542,3
|
|
20240624,140000,55085102,542,542,542,542,4
|
|
20240624,135900,55082934,542,542,542,542,70
|
|
20240624,135800,55044994,542,542,542,542,0
|
|
20240624,135700,55044994,542,542,542,542,0
|
|
20240624,135600,55044994,542,542,542,542,0
|
|
20240624,135500,55044994,542,542,542,542,70
|
|
20240624,135400,55007054,541,541,541,541,0
|
|
20240624,135300,55007054,541,541,541,541,0
|
|
20240624,135200,55007054,541,541,541,541,0
|
|
20240624,135100,55007054,541,541,541,541,0
|
|
20240624,135000,55007054,541,541,541,541,0
|
|
20240624,134900,55007054,541,541,541,541,0
|
|
20240624,134800,55007054,541,541,541,541,0
|
|
20240624,134700,55007054,541,541,541,541,0
|
|
20240624,134600,55007054,541,541,541,541,0
|
|
20240624,134500,55007054,541,541,541,541,0
|
|
20240624,134400,55007054,541,541,541,541,2000
|
|
20240624,134300,53925054,541,541,541,541,0
|
|
20240624,134200,53925054,541,541,541,541,0
|
|
20240624,134100,53925054,541,542,542,541,2818
|
|
20240624,134000,52400265,542,542,542,542,0
|
|
20240624,133900,52400265,542,542,542,542,0
|
|
20240624,133800,52400265,542,542,542,542,1
|
|
20240624,133700,52399723,541,541,541,541,0
|
|
20240624,133600,52399723,541,541,541,541,5
|
|
20240624,133500,52397018,542,542,542,542,0
|
|
20240624,133400,52397018,542,542,542,542,0
|
|
20240624,133300,52397018,542,542,542,542,0
|
|
20240624,133200,52397018,542,542,542,542,0
|
|
20240624,133100,52397018,542,542,542,542,0
|
|
20240624,133000,52397018,542,542,542,542,0
|
|
20240624,132900,52397018,542,542,542,542,1439
|
|
20240624,132800,51617080,542,542,542,542,0
|
|
20240624,132700,51617080,542,542,542,542,0
|
|
20240624,132600,51617080,542,542,542,542,0
|
|
20240624,132500,51617080,542,542,542,542,0
|
|
20240624,132400,51617080,542,542,542,542,0
|
|
20240624,132300,51617080,542,542,542,542,2
|
|
20240624,132200,51615996,542,542,542,542,0
|
|
20240624,132100,51615996,542,541,542,541,115
|
|
20240624,132000,51553676,541,541,541,541,0
|
|
20240624,131900,51553676,541,541,541,541,0
|
|
20240624,131800,51553676,541,541,541,541,0
|
|
20240624,131700,51553676,541,541,541,541,0
|
|
20240624,131600,51553676,541,541,541,541,0
|
|
20240624,131500,51553676,541,541,541,541,0
|
|
20240624,131400,51553676,541,541,541,541,0
|
|
20240624,131300,51553676,541,541,541,541,0
|
|
20240624,131200,51553676,541,541,541,541,0
|
|
20240624,131100,51553676,541,541,541,541,0
|
|
20240624,131000,51553676,541,541,541,541,0
|
|
20240624,130900,51553676,541,541,541,541,0
|
|
20240624,130800,51553676,541,541,541,541,0
|
|
20240624,130700,51553676,541,541,541,541,0
|
|
20240624,130600,51553676,541,541,541,541,0
|
|
20240624,130500,51553676,541,541,541,541,0
|
|
20240624,130400,51553676,541,541,541,541,75
|
|
20240624,130300,51513101,541,541,541,541,45
|
|
20240624,130200,51488756,542,542,542,542,94
|
|
20240624,130100,51437808,542,542,542,542,0
|
|
20240624,130000,51437808,542,542,542,542,0
|
|
20240624,125900,51437808,542,542,542,542,0
|
|
20240624,125800,51437808,542,542,542,542,1054
|
|
20240624,125700,50866540,542,542,542,542,0
|
|
20240624,125600,50866540,542,542,542,542,0
|
|
20240624,125500,50866540,542,542,542,542,100
|
|
20240624,125400,50812340,542,542,542,542,0
|
|
20240624,125300,50812340,542,542,542,542,0
|
|
20240624,125200,50812340,542,542,542,542,0
|
|
20240624,125100,50812340,542,542,542,542,6
|
|
20240624,125000,50809088,542,542,542,542,0
|
|
20240624,124900,50809088,542,542,542,542,0
|
|
20240624,124800,50809088,542,542,542,542,3
|
|
20240624,124700,50807462,542,542,542,542,0
|
|
20240624,124600,50807462,542,542,542,542,0
|
|
20240624,124500,50807462,542,542,542,542,185
|
|
20240624,124400,50707192,541,541,541,541,0
|
|
20240624,124300,50707192,541,541,541,541,2000
|
|
20240624,124200,49625192,542,542,542,542,3
|
|
20240624,124100,49623566,542,542,542,542,0
|
|
20240624,124000,49623566,542,542,542,542,144
|
|
20240624,123900,49545518,542,542,542,542,0
|
|
20240624,123800,49545518,542,542,542,542,25
|
|
20240624,123700,49531968,542,542,542,542,0
|
|
20240624,123600,49531968,542,542,542,542,0
|
|
20240624,123500,49531968,542,542,542,542,0
|
|
20240624,123400,49531968,542,542,542,542,2402
|
|
20240624,123300,48230084,544,544,544,544,2964
|
|
20240624,123200,46617668,545,545,545,545,0
|
|
20240624,123100,46617668,545,545,545,545,0
|
|
20240624,123000,46617668,545,545,545,545,0
|
|
20240624,122900,46617668,545,545,545,545,0
|
|
20240624,122800,46617668,545,545,545,545,1
|
|
20240624,122700,46617123,544,544,544,544,0
|
|
20240624,122600,46617123,544,544,544,544,0
|
|
20240624,122500,46617123,544,544,544,544,0
|
|
20240624,122400,46617123,544,544,544,544,0
|
|
20240624,122300,46617123,544,544,544,544,0
|
|
20240624,122200,46617123,544,544,544,544,0
|
|
20240624,122100,46617123,544,544,544,544,0
|
|
20240624,122000,46617123,544,543,544,543,10643
|
|
20240624,121900,40830941,543,543,543,543,0
|
|
20240624,121800,40830941,543,543,543,543,10
|
|
20240624,121700,40825511,543,543,543,543,1
|
|
20240624,121600,40824968,542,542,542,542,0
|
|
20240624,121500,40824968,542,542,542,542,0
|
|
20240624,121400,40824968,542,542,542,542,0
|
|
20240624,121300,40824968,542,542,542,542,0
|
|
20240624,121200,40824968,542,542,542,542,0
|
|
20240624,121100,40824968,542,542,542,542,0
|
|
20240624,121000,40824968,542,542,542,542,0
|
|
20240624,120900,40824968,542,542,542,542,0
|
|
20240624,120800,40824968,542,542,542,542,0
|
|
20240624,120700,40824968,542,542,542,542,0
|
|
20240624,120600,40824968,542,542,542,542,0
|
|
20240624,120500,40824968,542,542,542,542,0
|
|
20240624,120400,40824968,542,542,542,542,2000
|
|
20240624,120300,39740968,542,542,542,542,0
|
|
20240624,120200,39740968,542,542,542,542,557
|
|
20240624,120100,39439074,543,543,543,543,0
|
|
20240624,120000,39439074,543,543,543,543,0
|
|
20240624,115900,39439074,543,543,543,543,5
|
|
20240624,115800,39436359,543,543,543,543,0
|
|
20240624,115700,39436359,543,543,543,543,10
|
|
20240624,115600,39430929,543,543,543,543,0
|
|
20240624,115500,39430929,543,543,543,543,0
|
|
20240624,115400,39430929,543,543,543,543,0
|
|
20240624,115300,39430929,543,543,543,543,0
|
|
20240624,115200,39430929,543,543,543,543,0
|
|
20240624,115100,39430929,543,543,543,543,0
|
|
20240624,115000,39430929,543,543,543,543,0
|
|
20240624,114900,39430929,543,543,543,543,0
|
|
20240624,114800,39430929,543,543,543,543,1
|
|
20240624,114700,39430386,543,543,543,543,0
|
|
20240624,114600,39430386,543,543,543,543,0
|
|
20240624,114500,39430386,543,543,543,543,0
|
|
20240624,114400,39430386,543,543,543,543,0
|
|
20240624,114300,39430386,543,543,543,543,10
|
|
20240624,114200,39424956,543,543,543,543,0
|
|
20240624,114100,39424956,543,543,543,543,0
|
|
20240624,114000,39424956,543,543,543,543,0
|
|
20240624,113900,39424956,543,543,543,543,0
|
|
20240624,113800,39424956,543,543,543,543,13
|
|
20240624,113700,39417897,543,543,543,543,2565
|
|
20240624,113600,38025102,541,541,541,541,0
|
|
20240624,113500,38025102,541,541,541,541,0
|
|
20240624,113400,38025102,541,543,543,541,4085
|
|
20240624,113300,35809987,542,542,542,542,0
|
|
20240624,113200,35809987,542,542,542,542,0
|
|
20240624,113100,35809987,542,542,542,542,2672
|
|
20240624,113000,34361763,541,541,541,541,0
|
|
20240624,112900,34361763,541,541,541,541,0
|
|
20240624,112800,34361763,541,541,541,541,0
|
|
20240624,112700,34361763,541,541,541,541,0
|
|
20240624,112600,34361763,541,541,541,541,0
|
|
20240624,112500,34361763,541,541,541,541,0
|
|
20240624,112400,34361763,541,541,541,541,0
|
|
20240624,112300,34361763,541,541,541,541,149
|
|
20240624,112200,34281154,541,541,541,541,0
|
|
20240624,112100,34281154,541,542,542,541,1666
|
|
20240624,112000,33379823,542,542,542,542,0
|
|
20240624,111900,33379823,542,542,542,542,1
|
|
20240624,111800,33379281,540,540,540,540,0
|
|
20240624,111700,33379281,540,540,540,540,2648
|
|
20240624,111600,31949361,540,540,540,540,813
|
|
20240624,111500,31510341,541,541,541,541,107
|
|
20240624,111400,31452454,541,541,541,541,0
|
|
20240624,111300,31452454,541,541,541,541,0
|
|
20240624,111200,31452454,541,541,541,541,0
|
|
20240624,111100,31452454,541,541,541,541,16
|
|
20240624,111000,31443798,540,540,540,540,0
|
|
20240624,110900,31443798,540,540,540,540,436
|
|
20240624,110800,31208358,541,541,541,541,1889
|
|
20240624,110700,30186409,541,541,541,541,1
|
|
20240624,110600,30185868,541,541,541,541,0
|
|
20240624,110500,30185868,541,541,541,541,0
|
|
20240624,110400,30185868,541,541,541,541,0
|
|
20240624,110300,30185868,541,541,541,541,0
|
|
20240624,110200,30185868,541,541,541,541,1000
|
|
20240624,110100,29644868,542,541,542,541,1001
|
|
20240624,110000,29103326,542,542,542,542,99
|
|
20240624,105900,29049668,542,542,542,542,0
|
|
20240624,105800,29049668,542,542,542,542,0
|
|
20240624,105700,29049668,542,542,542,542,0
|
|
20240624,105600,29049668,542,542,542,542,0
|
|
20240624,105500,29049668,542,542,542,542,0
|
|
20240624,105400,29049668,542,542,542,542,0
|
|
20240624,105300,29049668,542,542,542,542,0
|
|
20240624,105200,29049668,542,542,542,542,100
|
|
20240624,105100,28995468,542,542,542,542,364
|
|
20240624,105000,28798180,542,542,542,542,0
|
|
20240624,104900,28798180,542,542,542,542,0
|
|
20240624,104800,28798180,542,542,542,542,0
|
|
20240624,104700,28798180,542,542,542,542,0
|
|
20240624,104600,28798180,542,542,542,542,0
|
|
20240624,104500,28798180,542,542,542,542,0
|
|
20240624,104400,28798180,542,542,542,542,20
|
|
20240624,104300,28787340,542,542,542,542,1
|
|
20240624,104200,28786798,539,539,539,539,0
|
|
20240624,104100,28786798,539,539,539,539,10
|
|
20240624,104000,28781408,540,540,540,540,16765
|
|
20240624,103900,19728308,542,542,542,542,119
|
|
20240624,103800,19663810,540,540,540,540,0
|
|
20240624,103700,19663810,540,540,540,540,0
|
|
20240624,103600,19663810,540,540,540,540,619
|
|
20240624,103500,19329550,541,543,543,541,3005
|
|
20240624,103400,17703843,543,543,543,543,0
|
|
20240624,103300,17703843,543,543,543,543,0
|
|
20240624,103200,17703843,543,543,543,543,1
|
|
20240624,103100,17703300,541,541,541,541,0
|
|
20240624,103000,17703300,541,541,541,541,0
|
|
20240624,102900,17703300,541,541,541,541,0
|
|
20240624,102800,17703300,541,541,541,541,40
|
|
20240624,102700,17681660,540,540,540,540,2000
|
|
20240624,102600,16601660,542,542,542,542,0
|
|
20240624,102500,16601660,542,542,543,542,525
|
|
20240624,102400,16316980,541,541,541,541,2525
|
|
20240624,102300,14950955,541,541,541,541,0
|
|
20240624,102200,14950955,541,541,541,541,0
|
|
20240624,102100,14950955,541,542,542,541,3100
|
|
20240624,102000,13273830,543,543,543,543,0
|
|
20240624,101900,13273830,543,543,543,543,0
|
|
20240624,101800,13273830,543,543,543,543,0
|
|
20240624,101700,13273830,543,543,543,543,0
|
|
20240624,101600,13273830,543,543,543,543,50
|
|
20240624,101500,13246680,543,543,543,543,0
|
|
20240624,101400,13246680,543,543,543,543,1000
|
|
20240624,101300,12703680,540,540,540,540,200
|
|
20240624,101200,12595680,543,543,543,543,0
|
|
20240624,101100,12595680,543,543,543,543,0
|
|
20240624,101000,12595680,543,543,543,543,100
|
|
20240624,100900,12541380,543,542,543,540,2948
|
|
20240624,100800,10947316,543,543,543,543,1
|
|
20240624,100700,10946773,543,543,543,543,0
|
|
20240624,100600,10946773,543,543,543,543,0
|
|
20240624,100500,10946773,543,543,543,543,16
|
|
20240624,100400,10938085,543,543,543,543,3
|
|
20240624,100300,10936456,543,543,543,543,8
|
|
20240624,100200,10932112,543,543,543,543,2
|
|
20240624,100100,10931026,542,542,542,542,0
|
|
20240624,100000,10931026,542,542,542,542,262
|
|
20240624,095900,10789022,542,542,542,542,2
|
|
20240624,095800,10787938,542,542,542,542,10
|
|
20240624,095700,10782518,542,542,542,542,10
|
|
20240624,095600,10777098,542,542,542,542,0
|
|
20240624,095500,10777098,542,542,542,542,100
|
|
20240624,095400,10722898,542,542,542,542,0
|
|
20240624,095300,10722898,542,542,542,542,0
|
|
20240624,095200,10722898,542,541,542,541,361
|
|
20240624,095100,10527596,541,541,541,541,0
|
|
20240624,095000,10527596,541,541,541,541,14
|
|
20240624,094900,10520022,541,541,541,541,0
|
|
20240624,094800,10520022,541,541,541,541,0
|
|
20240624,094700,10520022,541,541,541,541,100
|
|
20240624,094600,10465922,541,541,541,541,0
|
|
20240624,094500,10465922,541,541,541,541,212
|
|
20240624,094400,10351230,540,540,540,540,0
|
|
20240624,094300,10351230,540,540,540,540,0
|
|
20240624,094200,10351230,540,540,540,540,0
|
|
20240624,094100,10351230,540,540,540,540,0
|
|
20240624,094000,10351230,540,540,540,540,0
|
|
20240624,093900,10351230,540,540,540,540,0
|
|
20240624,093800,10351230,540,540,540,540,0
|
|
20240624,093700,10351230,540,540,540,540,1092
|
|
20240624,093600,9761550,540,540,540,540,959
|
|
20240624,093500,9243690,540,540,540,540,0
|
|
20240624,093400,9243690,540,540,540,540,0
|
|
20240624,093300,9243690,540,540,540,540,100
|
|
20240624,093200,9189690,539,539,539,539,0
|
|
20240624,093100,9189690,539,539,539,539,0
|
|
20240624,093000,9189690,539,539,539,539,1
|
|
20240624,092900,9189151,540,540,540,540,10
|
|
20240624,092800,9183751,540,540,540,539,4730
|
|
20240624,092700,6631242,540,540,540,540,0
|
|
20240624,092600,6631242,540,540,540,540,0
|
|
20240624,092500,6631242,540,540,540,540,0
|
|
20240624,092400,6631242,540,540,540,540,250
|
|
20240624,092300,6496242,542,542,542,542,0
|
|
20240624,092200,6496242,542,542,542,542,96
|
|
20240624,092100,6444210,542,541,542,541,100
|
|
20240624,092000,6390071,541,541,541,541,1
|
|
20240624,091900,6389530,540,540,540,540,0
|
|
20240624,091800,6389530,540,540,540,540,0
|
|
20240624,091700,6389530,540,540,540,540,0
|
|
20240624,091600,6389530,540,541,541,540,38
|
|
20240624,091500,6368990,540,540,540,540,0
|
|
20240624,091400,6368990,540,540,540,540,0
|
|
20240624,091300,6368990,540,540,540,540,1
|
|
20240624,091200,6368450,539,539,539,539,0
|
|
20240624,091100,6368450,539,539,539,539,0
|
|
20240624,091000,6368450,539,539,539,539,150
|
|
20240624,090900,6287600,538,538,538,538,810
|
|
20240624,090800,5851820,539,539,539,539,0
|
|
20240624,090700,5851820,539,539,539,539,1383
|
|
20240624,090600,5106383,540,540,540,540,0
|
|
20240624,090500,5106383,540,540,543,540,1646
|
|
20240624,090400,4217540,539,539,539,539,0
|
|
20240624,090300,4217540,539,539,539,539,300
|
|
20240624,090200,4055840,540,544,544,540,6312
|
|
20240624,090100,637150,544,544,544,544,0
|
|
20240624,090000,637150,544,545,545,544,1170
|