621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,191800,498882205,710,710,710,710,18848
|
|
20240621,191700,498882205,710,710,710,710,0
|
|
20240621,191600,498882205,710,710,710,710,0
|
|
20240621,191500,498882205,710,710,710,710,0
|
|
20240621,191400,498882205,710,710,710,710,0
|
|
20240621,191300,498882205,710,710,710,710,0
|
|
20240621,191200,498882205,710,710,710,710,0
|
|
20240621,191100,498882205,710,710,710,710,0
|
|
20240621,191000,498882205,710,710,710,710,0
|
|
20240621,190900,498882205,710,710,710,710,0
|
|
20240621,190800,498882205,710,710,710,710,0
|
|
20240621,190700,498882205,710,710,710,710,0
|
|
20240621,190600,498882205,710,710,710,710,0
|
|
20240621,190500,498882205,710,710,710,710,0
|
|
20240621,190400,498882205,710,710,710,710,0
|
|
20240621,190300,498882205,710,710,710,710,0
|
|
20240621,190200,498882205,710,710,710,710,0
|
|
20240621,190100,498882205,710,710,710,710,0
|
|
20240621,190000,498882205,710,710,710,710,0
|
|
20240621,185900,498882205,710,710,710,710,0
|
|
20240621,185800,498882205,710,710,710,710,0
|
|
20240621,185700,498882205,710,710,710,710,0
|
|
20240621,185600,498882205,710,710,710,710,0
|
|
20240621,185500,498882205,710,710,710,710,0
|
|
20240621,185400,498882205,710,710,710,710,0
|
|
20240621,185300,498882205,710,710,710,710,0
|
|
20240621,185200,498882205,710,710,710,710,0
|
|
20240621,185100,498882205,710,710,710,710,0
|
|
20240621,185000,498882205,710,710,710,710,0
|
|
20240621,184900,498882205,710,710,710,710,0
|
|
20240621,184800,498882205,710,710,710,710,18848
|
|
20240621,184700,498882205,710,710,710,710,0
|
|
20240621,184600,498882205,710,710,710,710,0
|
|
20240621,184500,498882205,710,710,710,710,0
|
|
20240621,184400,498882205,710,710,710,710,0
|
|
20240621,184300,498882205,710,710,710,710,0
|
|
20240621,184200,498882205,710,710,710,710,0
|
|
20240621,184100,498882205,710,710,710,710,0
|
|
20240621,184000,498882205,710,710,710,710,0
|
|
20240621,183900,498882205,710,710,710,710,0
|
|
20240621,183800,498882205,710,710,710,710,0
|
|
20240621,183700,498882205,710,710,710,710,0
|
|
20240621,183600,498882205,710,710,710,710,0
|
|
20240621,183500,498882205,710,710,710,710,0
|
|
20240621,183400,498882205,710,710,710,710,0
|
|
20240621,183300,498882205,710,710,710,710,0
|
|
20240621,183200,498882205,710,710,710,710,0
|
|
20240621,183100,498882205,710,710,710,710,0
|
|
20240621,183000,498882205,710,710,710,710,0
|
|
20240621,182900,498882205,710,710,710,710,0
|
|
20240621,182800,498882205,710,710,710,710,0
|
|
20240621,182700,498882205,710,710,710,710,0
|
|
20240621,182600,498882205,710,710,710,710,0
|
|
20240621,182500,498882205,710,710,710,710,0
|
|
20240621,182400,498882205,710,710,710,710,0
|
|
20240621,182300,498882205,710,710,710,710,0
|
|
20240621,182200,498882205,710,710,710,710,0
|
|
20240621,182100,498882205,710,710,710,710,0
|
|
20240621,182000,498882205,710,710,710,710,0
|
|
20240621,181900,498882205,710,710,710,710,0
|
|
20240621,181800,498882205,710,710,710,710,18848
|
|
20240621,181700,498882205,710,710,710,710,0
|
|
20240621,181600,498882205,710,710,710,710,0
|
|
20240621,181500,498882205,710,710,710,710,0
|
|
20240621,181400,498882205,710,710,710,710,0
|
|
20240621,181300,498882205,710,710,710,710,0
|
|
20240621,181200,498882205,710,710,710,710,0
|
|
20240621,181100,498882205,710,710,710,710,0
|
|
20240621,181000,498882205,710,710,710,710,0
|
|
20240621,180900,498882205,710,710,710,710,0
|
|
20240621,180800,498882205,710,710,710,710,0
|
|
20240621,180700,498882205,710,710,710,710,0
|
|
20240621,180600,498882205,710,710,710,710,0
|
|
20240621,180500,498882205,710,710,710,710,0
|
|
20240621,180400,498882205,710,710,710,710,0
|
|
20240621,180300,498882205,710,710,710,710,0
|
|
20240621,180200,498882205,710,710,710,710,0
|
|
20240621,180100,498882205,710,710,710,710,0
|
|
20240621,180000,498882205,710,710,710,710,0
|
|
20240621,175900,498882205,710,710,710,710,0
|
|
20240621,175800,498882205,710,710,710,710,0
|
|
20240621,175700,498882205,710,710,710,710,0
|
|
20240621,175600,498882205,710,710,710,710,0
|
|
20240621,175500,498882205,710,710,710,710,0
|
|
20240621,175400,498882205,710,710,710,710,0
|
|
20240621,175300,498882205,710,710,710,710,0
|
|
20240621,175200,498882205,710,710,710,710,0
|
|
20240621,175100,498882205,710,710,710,710,0
|
|
20240621,175000,498882205,710,710,710,710,0
|
|
20240621,174900,498882205,710,710,710,710,0
|
|
20240621,174800,498882205,710,710,710,710,18848
|
|
20240621,174700,498882205,710,710,710,710,0
|
|
20240621,174600,498882205,710,710,710,710,0
|
|
20240621,174500,498882205,710,710,710,710,0
|
|
20240621,174400,498882205,710,710,710,710,0
|
|
20240621,174300,498882205,710,710,710,710,0
|
|
20240621,174200,498882205,710,710,710,710,0
|
|
20240621,174100,498882205,710,710,710,710,0
|
|
20240621,174000,498882205,710,710,710,710,0
|
|
20240621,173900,498882205,710,710,710,710,0
|
|
20240621,173800,498882205,710,710,710,710,0
|
|
20240621,173700,498882205,710,710,710,710,0
|
|
20240621,173600,498882205,710,710,710,710,0
|
|
20240621,173500,498882205,710,710,710,710,0
|
|
20240621,173400,498882205,710,710,710,710,0
|
|
20240621,173300,498882205,710,710,710,710,0
|
|
20240621,173200,498882205,710,710,710,710,0
|
|
20240621,173100,498882205,710,710,710,710,0
|
|
20240621,173000,498882205,710,710,710,710,0
|
|
20240621,172900,498882205,710,710,710,710,0
|
|
20240621,172800,498882205,710,710,710,710,0
|
|
20240621,172700,498882205,710,710,710,710,0
|
|
20240621,172600,498882205,710,710,710,710,0
|
|
20240621,172500,498882205,710,710,710,710,0
|
|
20240621,172400,498882205,710,710,710,710,0
|
|
20240621,172300,498882205,710,710,710,710,0
|
|
20240621,172200,498882205,710,710,710,710,0
|
|
20240621,172100,498882205,710,710,710,710,0
|
|
20240621,172000,498882205,710,710,710,710,0
|
|
20240621,171900,498882205,710,710,710,710,0
|
|
20240621,171800,498882205,710,710,710,710,18848
|
|
20240621,171700,498882205,710,710,710,710,0
|
|
20240621,171600,498882205,710,710,710,710,0
|
|
20240621,171500,498882205,710,710,710,710,0
|
|
20240621,171400,498882205,710,710,710,710,0
|
|
20240621,171300,498882205,710,710,710,710,0
|
|
20240621,171200,498882205,710,710,710,710,0
|
|
20240621,171100,498882205,710,710,710,710,0
|
|
20240621,171000,498882205,710,710,710,710,0
|
|
20240621,170900,498882205,710,710,710,710,0
|
|
20240621,170800,498882205,710,710,710,710,0
|
|
20240621,170700,498882205,710,710,710,710,0
|
|
20240621,170600,498882205,710,710,710,710,0
|
|
20240621,170500,498882205,710,710,710,710,0
|
|
20240621,170400,498882205,710,710,710,710,0
|
|
20240621,170300,498882205,710,710,710,710,0
|
|
20240621,170200,498882205,710,710,710,710,0
|
|
20240621,170100,498882205,710,710,710,710,0
|
|
20240621,170000,498882205,710,710,710,710,0
|
|
20240621,165900,498882205,710,710,710,710,0
|
|
20240621,165800,498882205,710,710,710,710,0
|
|
20240621,165700,498882205,710,710,710,710,0
|
|
20240621,165600,498882205,710,710,710,710,0
|
|
20240621,165500,498882205,710,710,710,710,0
|
|
20240621,165400,498882205,710,710,710,710,0
|
|
20240621,165300,498882205,710,710,710,710,0
|
|
20240621,165200,498882205,710,710,710,710,0
|
|
20240621,165100,498882205,710,710,710,710,0
|
|
20240621,165000,498882205,710,710,710,710,0
|
|
20240621,164900,498882205,710,710,710,710,0
|
|
20240621,164800,498882205,710,710,710,710,18848
|
|
20240621,164700,498882205,710,710,710,710,0
|
|
20240621,164600,498882205,710,710,710,710,0
|
|
20240621,164500,498882205,710,710,710,710,0
|
|
20240621,164400,498882205,710,710,710,710,0
|
|
20240621,164300,498882205,710,710,710,710,0
|
|
20240621,164200,498882205,710,710,710,710,0
|
|
20240621,164100,498882205,710,710,710,710,0
|
|
20240621,164000,498882205,710,710,710,710,0
|
|
20240621,163900,498882205,710,710,710,710,0
|
|
20240621,163800,498882205,710,710,710,710,0
|
|
20240621,163700,498882205,710,710,710,710,0
|
|
20240621,163600,498882205,710,710,710,710,0
|
|
20240621,163500,498882205,710,710,710,710,0
|
|
20240621,163400,498882205,710,710,710,710,0
|
|
20240621,163300,498882205,710,710,710,710,0
|
|
20240621,163200,498882205,710,710,710,710,0
|
|
20240621,163100,498882205,710,710,710,710,0
|
|
20240621,163000,498882205,710,710,710,710,0
|
|
20240621,162900,498882205,710,710,710,710,0
|
|
20240621,162800,498882205,710,710,710,710,0
|
|
20240621,162700,498882205,710,710,710,710,0
|
|
20240621,162600,498882205,710,710,710,710,0
|
|
20240621,162500,498882205,710,710,710,710,0
|
|
20240621,162400,498882205,710,710,710,710,0
|
|
20240621,162300,498882205,710,710,710,710,0
|
|
20240621,162200,498882205,710,710,710,710,0
|
|
20240621,162100,498882205,710,710,710,710,0
|
|
20240621,162000,498882205,710,710,710,710,0
|
|
20240621,161900,498882205,710,710,710,710,0
|
|
20240621,161800,498882205,710,710,710,710,18848
|
|
20240621,161700,498882205,710,710,710,710,0
|
|
20240621,161600,498882205,710,710,710,710,0
|
|
20240621,161500,498882205,710,710,710,710,0
|
|
20240621,161400,498882205,710,710,710,710,0
|
|
20240621,161300,498882205,710,710,710,710,0
|
|
20240621,161200,498882205,710,710,710,710,0
|
|
20240621,161100,498882205,710,710,710,710,0
|
|
20240621,161000,498882205,710,710,710,710,0
|
|
20240621,160900,498882205,710,710,710,710,0
|
|
20240621,160800,498882205,710,710,710,710,0
|
|
20240621,160700,498882205,710,710,710,710,0
|
|
20240621,160600,498882205,710,710,710,710,0
|
|
20240621,160500,498882205,710,710,710,710,0
|
|
20240621,160400,498882205,710,710,710,710,0
|
|
20240621,160300,498882205,710,710,710,710,0
|
|
20240621,160200,498882205,710,710,710,710,0
|
|
20240621,160100,498882205,710,710,710,710,0
|
|
20240621,160000,498882205,710,710,710,710,0
|
|
20240621,155900,498882205,710,710,710,710,0
|
|
20240621,155800,498882205,710,710,710,710,0
|
|
20240621,155700,498882205,710,710,710,710,0
|
|
20240621,155600,498882205,710,710,710,710,0
|
|
20240621,155500,498882205,710,710,710,710,0
|
|
20240621,155400,498882205,710,710,710,710,0
|
|
20240621,155300,498882205,710,710,710,710,0
|
|
20240621,155200,498882205,710,710,710,710,0
|
|
20240621,155100,498882205,710,710,710,710,0
|
|
20240621,155000,498882205,710,710,710,710,0
|
|
20240621,154900,498882205,710,710,710,710,0
|
|
20240621,154800,498882205,710,710,710,710,18848
|
|
20240621,154700,498882205,710,710,710,710,0
|
|
20240621,154600,498882205,710,710,710,710,0
|
|
20240621,154500,498882205,710,710,710,710,0
|
|
20240621,154400,498882205,710,710,710,710,0
|
|
20240621,154300,498882205,710,710,710,710,0
|
|
20240621,154200,498882205,710,710,710,710,0
|
|
20240621,154100,498882205,710,710,710,710,0
|
|
20240621,154000,498882205,710,710,710,710,0
|
|
20240621,153900,498882205,710,710,710,710,0
|
|
20240621,153800,498882205,710,710,710,710,0
|
|
20240621,153700,498882205,710,710,710,710,0
|
|
20240621,153600,498882205,710,710,710,710,0
|
|
20240621,153500,498882205,710,710,710,710,0
|
|
20240621,153400,498882205,710,710,710,710,0
|
|
20240621,153300,498882205,710,710,710,710,0
|
|
20240621,153200,498882205,710,710,710,710,0
|
|
20240621,153100,498882205,710,710,710,710,0
|
|
20240621,153000,498882205,710,710,710,710,18848
|
|
20240621,152900,485500125,716,716,716,716,0
|
|
20240621,152800,485500125,716,716,716,716,0
|
|
20240621,152700,485500125,716,716,716,716,0
|
|
20240621,152600,485500125,716,716,716,716,0
|
|
20240621,152500,485500125,716,716,716,716,0
|
|
20240621,152400,485500125,716,716,716,716,0
|
|
20240621,152300,485500125,716,716,716,716,0
|
|
20240621,152200,485500125,716,716,716,716,0
|
|
20240621,152100,485500125,716,716,716,716,0
|
|
20240621,152000,485500125,716,716,716,716,0
|
|
20240621,151900,485500125,716,715,717,715,7936
|
|
20240621,151800,479818451,716,716,716,715,829
|
|
20240621,151700,479225015,715,715,716,715,154
|
|
20240621,151600,479114904,715,714,715,714,3025
|
|
20240621,151500,476952054,715,715,715,715,18
|
|
20240621,151400,476939184,715,715,715,715,18
|
|
20240621,151300,476926314,715,714,715,714,14
|
|
20240621,151200,476916305,715,714,715,711,20176
|
|
20240621,151100,462543914,716,716,716,716,0
|
|
20240621,151000,462543914,716,714,716,714,1024
|
|
20240621,150900,461812776,714,716,717,714,102
|
|
20240621,150800,461739646,717,716,717,716,2029
|
|
20240621,150700,460286881,716,716,716,716,20
|
|
20240621,150600,460272561,716,715,716,715,68
|
|
20240621,150500,460223915,716,717,717,715,30
|
|
20240621,150400,460202460,716,716,717,716,61
|
|
20240621,150300,460158782,717,717,717,717,0
|
|
20240621,150200,460158782,717,716,717,716,4
|
|
20240621,150100,460155915,717,715,717,715,33
|
|
20240621,150000,460132277,717,715,717,715,59
|
|
20240621,145900,460090080,717,714,717,714,11022
|
|
20240621,145800,452202647,714,714,714,714,0
|
|
20240621,145700,452202647,714,715,715,714,128
|
|
20240621,145600,452111155,714,713,714,713,1191
|
|
20240621,145500,451260796,712,713,713,712,1100
|
|
20240621,145400,450477576,712,712,712,712,0
|
|
20240621,145300,450477576,712,713,713,712,1466
|
|
20240621,145200,449433275,713,713,713,713,0
|
|
20240621,145100,449433275,713,713,713,713,0
|
|
20240621,145000,449433275,713,713,713,713,78
|
|
20240621,144900,449377661,713,713,713,713,338
|
|
20240621,144800,449136667,714,713,714,713,1138
|
|
20240621,144700,448325265,713,712,714,712,1958
|
|
20240621,144600,446929055,713,712,713,712,3031
|
|
20240621,144500,444767982,713,711,713,711,1046
|
|
20240621,144400,444024272,711,713,713,711,22
|
|
20240621,144300,444008598,713,712,713,712,60
|
|
20240621,144200,443965852,713,713,713,713,0
|
|
20240621,144100,443965852,713,713,713,713,0
|
|
20240621,144000,443965852,713,713,713,713,52
|
|
20240621,143900,443928776,713,713,713,713,0
|
|
20240621,143800,443928776,713,713,713,713,0
|
|
20240621,143700,443928776,713,713,713,713,99
|
|
20240621,143600,443858189,713,713,713,713,58
|
|
20240621,143500,443816835,713,713,713,713,0
|
|
20240621,143400,443816835,713,713,713,713,20
|
|
20240621,143300,443802575,713,713,713,713,0
|
|
20240621,143200,443802575,713,713,713,713,1
|
|
20240621,143100,443801862,711,711,711,711,0
|
|
20240621,143000,443801862,711,711,711,711,35
|
|
20240621,142900,443776977,711,711,711,711,6
|
|
20240621,142800,443772711,711,711,713,711,24848
|
|
20240621,142700,426074314,712,711,712,709,50987
|
|
20240621,142600,389777393,710,711,712,710,45381
|
|
20240621,142500,357549511,713,711,713,711,12980
|
|
20240621,142400,348320711,713,713,713,713,20
|
|
20240621,142300,348306451,713,713,713,713,1060
|
|
20240621,142200,347550671,713,713,713,713,68
|
|
20240621,142100,347502187,713,713,713,713,0
|
|
20240621,142000,347502187,713,713,713,713,0
|
|
20240621,141900,347502187,713,711,713,710,451
|
|
20240621,141800,347181582,711,711,711,710,3392
|
|
20240621,141700,344773180,711,711,711,711,1013
|
|
20240621,141600,344052937,711,711,711,711,8742
|
|
20240621,141500,337837375,711,711,711,711,366
|
|
20240621,141400,337577149,711,713,713,711,3012
|
|
20240621,141300,335434683,713,713,713,713,0
|
|
20240621,141200,335434683,713,713,713,713,4
|
|
20240621,141100,335431831,712,712,712,712,1400
|
|
20240621,141000,334435031,713,713,713,713,500
|
|
20240621,140900,334078531,713,713,713,713,83
|
|
20240621,140800,334019352,712,712,712,712,797
|
|
20240621,140700,333451888,712,712,712,712,0
|
|
20240621,140600,333451888,712,712,712,712,0
|
|
20240621,140500,333451888,712,713,713,712,890
|
|
20240621,140400,332818193,713,713,713,713,0
|
|
20240621,140300,332818193,713,713,713,713,0
|
|
20240621,140200,332818193,713,712,713,711,7014
|
|
20240621,140100,327826611,714,715,715,713,1987
|
|
20240621,140000,326407714,715,715,715,715,0
|
|
20240621,135900,326407714,715,715,715,715,50
|
|
20240621,135800,326371964,715,715,715,715,0
|
|
20240621,135700,326371964,715,715,715,715,0
|
|
20240621,135600,326371964,715,715,715,715,0
|
|
20240621,135500,326371964,715,714,715,714,140
|
|
20240621,135400,326272003,713,713,713,713,2995
|
|
20240621,135300,324136568,714,714,714,714,0
|
|
20240621,135200,324136568,714,714,714,714,53
|
|
20240621,135100,324098726,714,713,714,713,351
|
|
20240621,135000,323848462,713,714,714,713,1645
|
|
20240621,134900,322674588,714,714,714,714,100
|
|
20240621,134800,322603188,714,713,714,713,300
|
|
20240621,134700,322389238,713,713,713,713,0
|
|
20240621,134600,322389238,713,714,716,713,1325
|
|
20240621,134500,321442867,714,713,714,713,605
|
|
20240621,134400,321011076,713,712,713,712,3153
|
|
20240621,134300,318764089,711,712,712,711,2180
|
|
20240621,134200,317213629,712,712,712,712,295
|
|
20240621,134100,317003589,713,713,713,713,5
|
|
20240621,134000,317000024,710,711,711,710,5000
|
|
20240621,133900,313448066,713,713,713,713,150
|
|
20240621,133800,313341116,711,711,711,711,2125
|
|
20240621,133700,311830241,711,712,712,711,3500
|
|
20240621,133600,309340831,713,713,713,713,1000
|
|
20240621,133500,308627831,714,714,714,714,140
|
|
20240621,133400,308527871,714,713,714,712,1189
|
|
20240621,133300,307680159,713,713,713,713,154
|
|
20240621,133200,307570357,713,713,713,713,11
|
|
20240621,133100,307562514,713,715,715,711,43418
|
|
20240621,133000,276588259,716,716,716,716,1001
|
|
20240621,132900,275871543,716,717,717,716,1000
|
|
20240621,132800,275155492,716,716,716,716,0
|
|
20240621,132700,275155492,716,716,716,716,0
|
|
20240621,132600,275155492,716,716,716,716,0
|
|
20240621,132500,275155492,716,716,716,716,0
|
|
20240621,132400,275155492,716,716,716,716,200
|
|
20240621,132300,275012292,715,715,715,715,0
|
|
20240621,132200,275012292,715,715,715,715,0
|
|
20240621,132100,275012292,715,716,716,715,2074
|
|
20240621,132000,273529316,717,720,720,717,30774
|
|
20240621,131900,251464355,720,720,720,720,22
|
|
20240621,131800,251448515,718,718,718,718,1135
|
|
20240621,131700,250633585,720,720,720,720,0
|
|
20240621,131600,250633585,720,720,720,720,0
|
|
20240621,131500,250633585,720,720,720,720,100
|
|
20240621,131400,250561585,720,720,720,720,0
|
|
20240621,131300,250561585,720,720,720,720,100
|
|
20240621,131200,250489585,720,719,720,719,11
|
|
20240621,131100,250481675,718,718,718,718,1400
|
|
20240621,131000,249476475,720,720,720,720,5
|
|
20240621,130900,249472875,720,720,720,720,5
|
|
20240621,130800,249469275,720,720,720,720,1
|
|
20240621,130700,249468555,719,719,719,719,10
|
|
20240621,130600,249461365,719,719,719,719,15
|
|
20240621,130500,249450580,717,719,719,717,8883
|
|
20240621,130400,243080966,719,718,719,717,1546
|
|
20240621,130300,241972393,719,718,719,718,1508
|
|
20240621,130200,240889644,718,718,718,718,200
|
|
20240621,130100,240746044,718,718,718,718,202
|
|
20240621,130000,240601008,717,717,718,717,8
|
|
20240621,125900,240595269,717,717,718,717,8
|
|
20240621,125800,240589529,717,717,717,717,4
|
|
20240621,125700,240586661,715,715,715,715,0
|
|
20240621,125600,240586661,715,715,717,715,301
|
|
20240621,125500,240371444,715,715,715,715,0
|
|
20240621,125400,240371444,715,716,716,715,8197
|
|
20240621,125300,234510587,716,718,718,716,9099
|
|
20240621,125200,227990073,720,720,720,720,0
|
|
20240621,125100,227990073,720,720,720,718,1946
|
|
20240621,125000,226591363,720,720,720,720,27
|
|
20240621,124900,226571923,721,721,721,721,0
|
|
20240621,124800,226571923,721,720,721,720,2969
|
|
20240621,124700,224434139,721,720,721,720,2
|
|
20240621,124600,224432698,720,720,720,720,52
|
|
20240621,124500,224395258,721,721,721,721,0
|
|
20240621,124400,224395258,721,719,721,719,6357
|
|
20240621,124300,219824210,719,717,719,717,125
|
|
20240621,124200,219734535,716,716,716,716,1
|
|
20240621,124100,219733819,718,716,718,716,9
|
|
20240621,124000,219727373,718,718,718,718,2
|
|
20240621,123900,219725937,716,716,716,716,10672
|
|
20240621,123800,212084785,716,716,716,716,100
|
|
20240621,123700,212013185,716,716,716,716,1
|
|
20240621,123600,212012469,716,716,716,716,51
|
|
20240621,123500,211975953,716,716,716,716,50
|
|
20240621,123400,211940153,716,716,716,716,10000
|
|
20240621,123300,204780153,716,716,716,716,3
|
|
20240621,123200,204778005,715,715,715,715,0
|
|
20240621,123100,204778005,715,715,716,715,1404
|
|
20240621,123000,203774095,715,715,715,715,393
|
|
20240621,122900,203493100,715,716,716,715,14
|
|
20240621,122800,203483088,715,716,716,715,241
|
|
20240621,122700,203310604,715,715,715,715,91
|
|
20240621,122600,203245539,715,715,715,715,45
|
|
20240621,122500,203213364,715,716,716,714,8757
|
|
20240621,122400,196953765,716,716,716,716,8968
|
|
20240621,122300,190532677,716,715,716,715,533
|
|
20240621,122200,190151051,716,716,716,716,7
|
|
20240621,122100,190146039,715,717,718,715,13110
|
|
20240621,122000,180769047,718,718,718,718,447
|
|
20240621,121900,180448101,717,717,717,717,561
|
|
20240621,121800,180045864,718,720,720,717,20412
|
|
20240621,121700,165387278,721,721,721,721,1004
|
|
20240621,121600,164663394,722,722,722,722,10
|
|
20240621,121500,164656174,722,721,722,721,3
|
|
20240621,121400,164654010,721,721,721,721,13
|
|
20240621,121300,164644637,722,719,722,719,739
|
|
20240621,121200,164113071,719,720,722,718,9473
|
|
20240621,121100,157305311,720,724,724,720,21100
|
|
20240621,121000,142106811,724,724,724,724,0
|
|
20240621,120900,142106811,724,723,724,723,2
|
|
20240621,120800,142105364,723,721,723,721,3
|
|
20240621,120700,142103199,724,723,724,723,509
|
|
20240621,120600,141734685,724,723,725,723,8
|
|
20240621,120500,141728898,723,723,723,723,0
|
|
20240621,120400,141728898,723,725,725,723,4
|
|
20240621,120300,141726002,722,723,725,722,7603
|
|
20240621,120200,136235468,725,725,725,724,8701
|
|
20240621,120100,129927417,725,725,725,725,1674
|
|
20240621,120000,128713767,725,725,725,725,20
|
|
20240621,115900,128699267,725,725,725,725,0
|
|
20240621,115800,128699267,725,725,725,725,100
|
|
20240621,115700,128626767,725,725,725,725,108
|
|
20240621,115600,128548467,723,723,723,723,0
|
|
20240621,115500,128548467,723,723,723,723,0
|
|
20240621,115400,128548467,723,723,723,723,0
|
|
20240621,115300,128548467,723,724,724,723,168
|
|
20240621,115200,128426895,724,723,724,723,2539
|
|
20240621,115100,126590302,724,724,724,724,2
|
|
20240621,115000,126588854,723,723,723,723,0
|
|
20240621,114900,126588854,723,724,724,723,11
|
|
20240621,114800,126580891,725,725,725,725,0
|
|
20240621,114700,126580891,725,725,725,725,5
|
|
20240621,114600,126577266,725,724,725,724,6
|
|
20240621,114500,126572917,723,723,723,723,0
|
|
20240621,114400,126572917,723,723,723,723,0
|
|
20240621,114300,126572917,723,723,723,723,132
|
|
20240621,114200,126477481,723,725,726,723,537
|
|
20240621,114100,126088221,726,725,726,725,450
|
|
20240621,114000,125761722,722,723,723,722,2041
|
|
20240621,113900,124286257,723,723,723,723,0
|
|
20240621,113800,124286257,723,723,723,723,0
|
|
20240621,113700,124286257,723,723,723,723,0
|
|
20240621,113600,124286257,723,723,723,723,0
|
|
20240621,113500,124286257,723,725,726,723,83
|
|
20240621,113400,124226213,724,724,724,724,27
|
|
20240621,113300,124206665,724,724,724,724,0
|
|
20240621,113200,124206665,724,724,724,724,0
|
|
20240621,113100,124206665,724,724,724,724,1
|
|
20240621,113000,124205941,724,724,724,724,0
|
|
20240621,112900,124205941,724,724,724,724,0
|
|
20240621,112800,124205941,724,725,725,724,4
|
|
20240621,112700,124203043,724,724,724,724,0
|
|
20240621,112600,124203043,724,724,724,724,6
|
|
20240621,112500,124198699,724,725,725,724,62
|
|
20240621,112400,124153810,724,724,724,724,0
|
|
20240621,112300,124153810,724,724,724,724,0
|
|
20240621,112200,124153810,724,725,725,724,101
|
|
20240621,112100,124080685,724,724,724,724,0
|
|
20240621,112000,124080685,724,724,724,724,22
|
|
20240621,111900,124064757,724,724,724,724,753
|
|
20240621,111800,123519585,726,725,726,725,15
|
|
20240621,111700,123508697,726,726,726,726,0
|
|
20240621,111600,123508697,726,726,726,726,0
|
|
20240621,111500,123508697,726,725,726,725,102
|
|
20240621,111400,123434646,726,723,726,723,2127
|
|
20240621,111300,121894651,724,723,724,723,185
|
|
20240621,111200,121760811,724,724,724,724,0
|
|
20240621,111100,121760811,724,724,724,724,0
|
|
20240621,111000,121760811,724,724,724,724,3
|
|
20240621,110900,121758639,724,724,724,724,0
|
|
20240621,110800,121758639,724,723,724,723,3130
|
|
20240621,110700,119495569,723,723,723,723,55
|
|
20240621,110600,119455804,722,723,723,722,1181
|
|
20240621,110500,118603110,723,723,723,723,101
|
|
20240621,110400,118530087,723,723,724,723,104
|
|
20240621,110300,118454794,722,722,722,721,384
|
|
20240621,110200,118177646,722,723,723,720,10632
|
|
20240621,110100,110507175,724,724,724,724,0
|
|
20240621,110000,110507175,724,724,724,724,4
|
|
20240621,105900,110504279,723,723,723,723,0
|
|
20240621,105800,110504279,723,723,723,723,1000
|
|
20240621,105700,109781279,724,724,724,724,0
|
|
20240621,105600,109781279,724,724,724,724,1256
|
|
20240621,105500,108871935,724,724,724,724,0
|
|
20240621,105400,108871935,724,724,724,724,8766
|
|
20240621,105300,102525351,726,724,726,724,798
|
|
20240621,105200,101946601,726,724,726,724,2901
|
|
20240621,105100,99846275,725,726,726,725,5
|
|
20240621,105000,99842647,726,726,726,726,100
|
|
20240621,104900,99770047,726,725,726,724,380
|
|
20240621,104800,99494542,725,725,725,725,18561
|
|
20240621,104700,86037817,725,725,725,725,3552
|
|
20240621,104600,83462617,726,726,726,726,600
|
|
20240621,104500,83027017,726,726,726,726,30
|
|
20240621,104400,83005237,726,725,726,725,713
|
|
20240621,104300,82487600,726,726,726,726,81
|
|
20240621,104200,82428794,726,726,726,726,2628
|
|
20240621,104100,80520866,726,726,726,726,80
|
|
20240621,104000,80462786,727,727,727,727,39
|
|
20240621,103900,80434433,727,727,727,727,1
|
|
20240621,103800,80433706,726,726,726,726,0
|
|
20240621,103700,80433706,726,726,726,726,0
|
|
20240621,103600,80433706,726,726,726,726,0
|
|
20240621,103500,80433706,726,726,726,726,0
|
|
20240621,103400,80433706,726,726,726,726,50
|
|
20240621,103300,80397406,725,725,725,725,100
|
|
20240621,103200,80324906,725,726,726,725,4
|
|
20240621,103100,80322004,726,726,726,726,256
|
|
20240621,103000,80136148,726,726,726,726,534
|
|
20240621,102900,79748464,726,726,726,726,4466
|
|
20240621,102800,76506148,727,727,727,727,5242
|
|
20240621,102700,72695214,728,728,728,728,50
|
|
20240621,102600,72658814,728,728,728,727,2885
|
|
20240621,102500,70561385,729,729,729,729,5
|
|
20240621,102400,70557740,729,727,729,727,379
|
|
20240621,102300,70282109,729,728,729,728,1320
|
|
20240621,102200,69320929,729,728,729,726,19068
|
|
20240621,102100,55456261,728,728,728,728,1255
|
|
20240621,102000,54542621,728,729,730,728,1022
|
|
20240621,101900,53797665,728,728,728,728,100
|
|
20240621,101800,53724865,729,729,729,729,0
|
|
20240621,101700,53724865,729,729,729,729,9
|
|
20240621,101600,53718304,729,729,729,729,200
|
|
20240621,101500,53572504,730,731,731,728,6569
|
|
20240621,101400,48786388,731,731,731,731,41
|
|
20240621,101300,48756417,731,731,731,731,4
|
|
20240621,101200,48753493,731,731,731,731,1
|
|
20240621,101100,48752762,731,731,731,731,0
|
|
20240621,101000,48752762,731,731,731,731,1
|
|
20240621,100900,48752031,731,731,731,731,0
|
|
20240621,100800,48752031,731,731,731,731,59
|
|
20240621,100700,48708902,731,731,731,731,21
|
|
20240621,100600,48693551,731,731,731,731,1
|
|
20240621,100500,48692820,728,731,732,728,38
|
|
20240621,100400,48665111,730,729,730,729,1386
|
|
20240621,100300,47654707,729,729,729,728,124
|
|
20240621,100200,47564328,729,729,729,729,37
|
|
20240621,100100,47537355,729,729,729,729,1001
|
|
20240621,100000,46807626,729,729,729,729,4
|
|
20240621,095900,46804710,728,729,729,728,17
|
|
20240621,095800,46792328,728,729,729,728,2903
|
|
20240621,095700,44678942,729,729,729,729,10
|
|
20240621,095600,44671652,729,729,729,729,16
|
|
20240621,095500,44659988,729,729,729,729,70
|
|
20240621,095400,44608958,729,729,729,729,4502
|
|
20240621,095300,41327000,729,729,729,729,0
|
|
20240621,095200,41327000,729,730,730,729,2902
|
|
20240621,095100,39211441,730,730,730,730,32
|
|
20240621,095000,39188081,730,730,730,730,2
|
|
20240621,094900,39186621,729,729,729,729,2710
|
|
20240621,094800,37211031,729,731,731,729,5481
|
|
20240621,094700,33210580,731,732,732,731,195
|
|
20240621,094600,33067885,732,732,732,732,5
|
|
20240621,094500,33064225,731,731,731,731,0
|
|
20240621,094400,33064225,731,731,731,731,0
|
|
20240621,094300,33064225,731,731,731,731,0
|
|
20240621,094200,33064225,731,731,731,731,0
|
|
20240621,094100,33064225,731,731,731,731,150
|
|
20240621,094000,32954575,731,733,733,731,237
|
|
20240621,093900,32781128,733,733,733,733,2
|
|
20240621,093800,32779662,730,731,731,730,2438
|
|
20240621,093700,30997884,733,732,733,732,83
|
|
20240621,093600,30937126,732,732,733,732,28
|
|
20240621,093500,30916604,733,733,733,733,0
|
|
20240621,093400,30916604,733,733,733,733,0
|
|
20240621,093300,30916604,733,732,733,732,2
|
|
20240621,093200,30915139,730,731,731,730,6837
|
|
20240621,093100,25922178,733,733,734,733,6
|
|
20240621,093000,25917777,731,731,731,731,0
|
|
20240621,092900,25917777,731,731,732,731,5058
|
|
20240621,092800,22219899,732,731,732,731,1002
|
|
20240621,092700,21487435,731,732,732,731,4514
|
|
20240621,092600,18187700,733,733,733,733,0
|
|
20240621,092500,18187700,733,733,733,733,37
|
|
20240621,092400,18160579,731,731,731,731,296
|
|
20240621,092300,17944203,730,733,733,730,2958
|
|
20240621,092200,15783690,733,733,733,733,69
|
|
20240621,092100,15733113,735,734,735,734,4
|
|
20240621,092000,15730175,734,734,735,734,203
|
|
20240621,091900,15581171,734,733,735,733,15
|
|
20240621,091800,15570160,735,734,735,732,1014
|
|
20240621,091700,14827817,734,734,734,734,0
|
|
20240621,091600,14827817,734,734,735,734,3
|
|
20240621,091500,14825614,734,734,734,734,6125
|
|
20240621,091400,10329864,734,734,734,734,6205
|
|
20240621,091300,5775394,735,735,735,735,1
|
|
20240621,091200,5774659,735,735,735,735,0
|
|
20240621,091100,5774659,735,735,735,735,13
|
|
20240621,091000,5765104,735,735,735,735,0
|
|
20240621,090900,5765104,735,735,735,734,78
|
|
20240621,090800,5707792,735,739,739,735,2
|
|
20240621,090700,5706318,735,735,735,735,162
|
|
20240621,090600,5587248,735,735,735,735,2
|
|
20240621,090500,5585778,735,735,735,735,276
|
|
20240621,090400,5382918,739,739,739,739,18
|
|
20240621,090300,5369616,734,734,734,734,947
|
|
20240621,090200,4674518,735,735,735,735,1821
|
|
20240621,090100,3336083,735,740,740,735,2333
|
|
20240621,090000,1621323,735,740,740,735,2191
|