622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,191900,356087211,695,695,695,695,3858
|
|
20240624,191800,356087211,695,695,695,695,0
|
|
20240624,191700,356087211,695,695,695,695,0
|
|
20240624,191600,356087211,695,695,695,695,0
|
|
20240624,191500,356087211,695,695,695,695,0
|
|
20240624,191400,356087211,695,695,695,695,0
|
|
20240624,191300,356087211,695,695,695,695,0
|
|
20240624,191200,356087211,695,695,695,695,0
|
|
20240624,191100,356087211,695,695,695,695,0
|
|
20240624,191000,356087211,695,695,695,695,0
|
|
20240624,190900,356087211,695,695,695,695,0
|
|
20240624,190800,356087211,695,695,695,695,0
|
|
20240624,190700,356087211,695,695,695,695,0
|
|
20240624,190600,356087211,695,695,695,695,0
|
|
20240624,190500,356087211,695,695,695,695,0
|
|
20240624,190400,356087211,695,695,695,695,0
|
|
20240624,190300,356087211,695,695,695,695,0
|
|
20240624,190200,356087211,695,695,695,695,0
|
|
20240624,190100,356087211,695,695,695,695,0
|
|
20240624,190000,356087211,695,695,695,695,0
|
|
20240624,185900,356087211,695,695,695,695,0
|
|
20240624,185800,356087211,695,695,695,695,0
|
|
20240624,185700,356087211,695,695,695,695,0
|
|
20240624,185600,356087211,695,695,695,695,0
|
|
20240624,185500,356087211,695,695,695,695,0
|
|
20240624,185400,356087211,695,695,695,695,0
|
|
20240624,185300,356087211,695,695,695,695,0
|
|
20240624,185200,356087211,695,695,695,695,0
|
|
20240624,185100,356087211,695,695,695,695,0
|
|
20240624,185000,356087211,695,695,695,695,0
|
|
20240624,184900,356087211,695,695,695,695,3858
|
|
20240624,184800,356087211,695,695,695,695,0
|
|
20240624,184700,356087211,695,695,695,695,0
|
|
20240624,184600,356087211,695,695,695,695,0
|
|
20240624,184500,356087211,695,695,695,695,0
|
|
20240624,184400,356087211,695,695,695,695,0
|
|
20240624,184300,356087211,695,695,695,695,0
|
|
20240624,184200,356087211,695,695,695,695,0
|
|
20240624,184100,356087211,695,695,695,695,0
|
|
20240624,184000,356087211,695,695,695,695,0
|
|
20240624,183900,356087211,695,695,695,695,0
|
|
20240624,183800,356087211,695,695,695,695,0
|
|
20240624,183700,356087211,695,695,695,695,0
|
|
20240624,183600,356087211,695,695,695,695,0
|
|
20240624,183500,356087211,695,695,695,695,0
|
|
20240624,183400,356087211,695,695,695,695,0
|
|
20240624,183300,356087211,695,695,695,695,0
|
|
20240624,183200,356087211,695,695,695,695,0
|
|
20240624,183100,356087211,695,695,695,695,0
|
|
20240624,183000,356087211,695,695,695,695,0
|
|
20240624,182900,356087211,695,695,695,695,0
|
|
20240624,182800,356087211,695,695,695,695,0
|
|
20240624,182700,356087211,695,695,695,695,0
|
|
20240624,182600,356087211,695,695,695,695,0
|
|
20240624,182500,356087211,695,695,695,695,0
|
|
20240624,182400,356087211,695,695,695,695,0
|
|
20240624,182300,356087211,695,695,695,695,0
|
|
20240624,182200,356087211,695,695,695,695,0
|
|
20240624,182100,356087211,695,695,695,695,0
|
|
20240624,182000,356087211,695,695,695,695,0
|
|
20240624,181900,356087211,695,695,695,695,3858
|
|
20240624,181800,356087211,695,695,695,695,0
|
|
20240624,181700,356087211,695,695,695,695,0
|
|
20240624,181600,356087211,695,695,695,695,0
|
|
20240624,181500,356087211,695,695,695,695,0
|
|
20240624,181400,356087211,695,695,695,695,0
|
|
20240624,181300,356087211,695,695,695,695,0
|
|
20240624,181200,356087211,695,695,695,695,0
|
|
20240624,181100,356087211,695,695,695,695,0
|
|
20240624,181000,356087211,695,695,695,695,0
|
|
20240624,180900,356087211,695,695,695,695,0
|
|
20240624,180800,356087211,695,695,695,695,0
|
|
20240624,180700,356087211,695,695,695,695,0
|
|
20240624,180600,356087211,695,695,695,695,0
|
|
20240624,180500,356087211,695,695,695,695,0
|
|
20240624,180400,356087211,695,695,695,695,0
|
|
20240624,180300,356087211,695,695,695,695,0
|
|
20240624,180200,356087211,695,695,695,695,0
|
|
20240624,180100,356087211,695,695,695,695,0
|
|
20240624,180000,356087211,695,695,695,695,0
|
|
20240624,175900,356087211,695,695,695,695,0
|
|
20240624,175800,356087211,695,695,695,695,0
|
|
20240624,175700,356087211,695,695,695,695,0
|
|
20240624,175600,356087211,695,695,695,695,0
|
|
20240624,175500,356087211,695,695,695,695,0
|
|
20240624,175400,356087211,695,695,695,695,0
|
|
20240624,175300,356087211,695,695,695,695,0
|
|
20240624,175200,356087211,695,695,695,695,0
|
|
20240624,175100,356087211,695,695,695,695,0
|
|
20240624,175000,356087211,695,695,695,695,0
|
|
20240624,174900,356087211,695,695,695,695,3858
|
|
20240624,174800,356087211,695,695,695,695,0
|
|
20240624,174700,356087211,695,695,695,695,0
|
|
20240624,174600,356087211,695,695,695,695,0
|
|
20240624,174500,356087211,695,695,695,695,0
|
|
20240624,174400,356087211,695,695,695,695,0
|
|
20240624,174300,356087211,695,695,695,695,0
|
|
20240624,174200,356087211,695,695,695,695,0
|
|
20240624,174100,356087211,695,695,695,695,0
|
|
20240624,174000,356087211,695,695,695,695,0
|
|
20240624,173900,356087211,695,695,695,695,0
|
|
20240624,173800,356087211,695,695,695,695,0
|
|
20240624,173700,356087211,695,695,695,695,0
|
|
20240624,173600,356087211,695,695,695,695,0
|
|
20240624,173500,356087211,695,695,695,695,0
|
|
20240624,173400,356087211,695,695,695,695,0
|
|
20240624,173300,356087211,695,695,695,695,0
|
|
20240624,173200,356087211,695,695,695,695,0
|
|
20240624,173100,356087211,695,695,695,695,0
|
|
20240624,173000,356087211,695,695,695,695,0
|
|
20240624,172900,356087211,695,695,695,695,0
|
|
20240624,172800,356087211,695,695,695,695,0
|
|
20240624,172700,356087211,695,695,695,695,0
|
|
20240624,172600,356087211,695,695,695,695,0
|
|
20240624,172500,356087211,695,695,695,695,0
|
|
20240624,172400,356087211,695,695,695,695,0
|
|
20240624,172300,356087211,695,695,695,695,0
|
|
20240624,172200,356087211,695,695,695,695,0
|
|
20240624,172100,356087211,695,695,695,695,0
|
|
20240624,172000,356087211,695,695,695,695,0
|
|
20240624,171900,356087211,695,695,695,695,3858
|
|
20240624,171800,356087211,695,695,695,695,0
|
|
20240624,171700,356087211,695,695,695,695,0
|
|
20240624,171600,356087211,695,695,695,695,0
|
|
20240624,171500,356087211,695,695,695,695,0
|
|
20240624,171400,356087211,695,695,695,695,0
|
|
20240624,171300,356087211,695,695,695,695,0
|
|
20240624,171200,356087211,695,695,695,695,0
|
|
20240624,171100,356087211,695,695,695,695,0
|
|
20240624,171000,356087211,695,695,695,695,0
|
|
20240624,170900,356087211,695,695,695,695,0
|
|
20240624,170800,356087211,695,695,695,695,0
|
|
20240624,170700,356087211,695,695,695,695,0
|
|
20240624,170600,356087211,695,695,695,695,0
|
|
20240624,170500,356087211,695,695,695,695,0
|
|
20240624,170400,356087211,695,695,695,695,0
|
|
20240624,170300,356087211,695,695,695,695,0
|
|
20240624,170200,356087211,695,695,695,695,0
|
|
20240624,170100,356087211,695,695,695,695,0
|
|
20240624,170000,356087211,695,695,695,695,0
|
|
20240624,165900,356087211,695,695,695,695,0
|
|
20240624,165800,356087211,695,695,695,695,0
|
|
20240624,165700,356087211,695,695,695,695,0
|
|
20240624,165600,356087211,695,695,695,695,0
|
|
20240624,165500,356087211,695,695,695,695,0
|
|
20240624,165400,356087211,695,695,695,695,0
|
|
20240624,165300,356087211,695,695,695,695,0
|
|
20240624,165200,356087211,695,695,695,695,0
|
|
20240624,165100,356087211,695,695,695,695,0
|
|
20240624,165000,356087211,695,695,695,695,0
|
|
20240624,164900,356087211,695,695,695,695,3858
|
|
20240624,164800,356087211,695,695,695,695,0
|
|
20240624,164700,356087211,695,695,695,695,0
|
|
20240624,164600,356087211,695,695,695,695,0
|
|
20240624,164500,356087211,695,695,695,695,0
|
|
20240624,164400,356087211,695,695,695,695,0
|
|
20240624,164300,356087211,695,695,695,695,0
|
|
20240624,164200,356087211,695,695,695,695,0
|
|
20240624,164100,356087211,695,695,695,695,0
|
|
20240624,164000,356087211,695,695,695,695,0
|
|
20240624,163900,356087211,695,695,695,695,0
|
|
20240624,163800,356087211,695,695,695,695,0
|
|
20240624,163700,356087211,695,695,695,695,0
|
|
20240624,163600,356087211,695,695,695,695,0
|
|
20240624,163500,356087211,695,695,695,695,0
|
|
20240624,163400,356087211,695,695,695,695,0
|
|
20240624,163300,356087211,695,695,695,695,0
|
|
20240624,163200,356087211,695,695,695,695,0
|
|
20240624,163100,356087211,695,695,695,695,0
|
|
20240624,163000,356087211,695,695,695,695,0
|
|
20240624,162900,356087211,695,695,695,695,0
|
|
20240624,162800,356087211,695,695,695,695,0
|
|
20240624,162700,356087211,695,695,695,695,0
|
|
20240624,162600,356087211,695,695,695,695,0
|
|
20240624,162500,356087211,695,695,695,695,0
|
|
20240624,162400,356087211,695,695,695,695,0
|
|
20240624,162300,356087211,695,695,695,695,0
|
|
20240624,162200,356087211,695,695,695,695,0
|
|
20240624,162100,356087211,695,695,695,695,0
|
|
20240624,162000,356087211,695,695,695,695,0
|
|
20240624,161900,356087211,695,695,695,695,3858
|
|
20240624,161800,356087211,695,695,695,695,0
|
|
20240624,161700,356087211,695,695,695,695,0
|
|
20240624,161600,356087211,695,695,695,695,0
|
|
20240624,161500,356087211,695,695,695,695,0
|
|
20240624,161400,356087211,695,695,695,695,0
|
|
20240624,161300,356087211,695,695,695,695,0
|
|
20240624,161200,356087211,695,695,695,695,0
|
|
20240624,161100,356087211,695,695,695,695,0
|
|
20240624,161000,356087211,695,695,695,695,0
|
|
20240624,160900,356087211,695,695,695,695,0
|
|
20240624,160800,356087211,695,695,695,695,0
|
|
20240624,160700,356087211,695,695,695,695,0
|
|
20240624,160600,356087211,695,695,695,695,0
|
|
20240624,160500,356087211,695,695,695,695,0
|
|
20240624,160400,356087211,695,695,695,695,0
|
|
20240624,160300,356087211,695,695,695,695,0
|
|
20240624,160200,356087211,695,695,695,695,0
|
|
20240624,160100,356087211,695,695,695,695,0
|
|
20240624,160000,356087211,695,695,695,695,0
|
|
20240624,155900,356087211,695,695,695,695,0
|
|
20240624,155800,356087211,695,695,695,695,0
|
|
20240624,155700,356087211,695,695,695,695,0
|
|
20240624,155600,356087211,695,695,695,695,0
|
|
20240624,155500,356087211,695,695,695,695,0
|
|
20240624,155400,356087211,695,695,695,695,0
|
|
20240624,155300,356087211,695,695,695,695,0
|
|
20240624,155200,356087211,695,695,695,695,0
|
|
20240624,155100,356087211,695,695,695,695,0
|
|
20240624,155000,356087211,695,695,695,695,0
|
|
20240624,154900,356087211,695,695,695,695,3858
|
|
20240624,154800,356087211,695,695,695,695,0
|
|
20240624,154700,356087211,695,695,695,695,0
|
|
20240624,154600,356087211,695,695,695,695,0
|
|
20240624,154500,356087211,695,695,695,695,0
|
|
20240624,154400,356087211,695,695,695,695,0
|
|
20240624,154300,356087211,695,695,695,695,0
|
|
20240624,154200,356087211,695,695,695,695,0
|
|
20240624,154100,356087211,695,695,695,695,0
|
|
20240624,154000,356087211,695,695,695,695,0
|
|
20240624,153900,356087211,695,695,695,695,0
|
|
20240624,153800,356087211,695,695,695,695,0
|
|
20240624,153700,356087211,695,695,695,695,0
|
|
20240624,153600,356087211,695,695,695,695,0
|
|
20240624,153500,356087211,695,695,695,695,0
|
|
20240624,153400,356087211,695,695,695,695,0
|
|
20240624,153300,356087211,695,695,695,695,0
|
|
20240624,153200,356087211,695,695,695,695,0
|
|
20240624,153100,356087211,695,695,695,695,0
|
|
20240624,153000,356087211,695,695,695,695,3858
|
|
20240624,152900,353405901,692,692,692,692,0
|
|
20240624,152800,353405901,692,692,692,692,0
|
|
20240624,152700,353405901,692,692,692,692,0
|
|
20240624,152600,353405901,692,692,692,692,0
|
|
20240624,152500,353405901,692,692,692,692,0
|
|
20240624,152400,353405901,692,692,692,692,0
|
|
20240624,152300,353405901,692,692,692,692,0
|
|
20240624,152200,353405901,692,692,692,692,0
|
|
20240624,152100,353405901,692,692,692,692,0
|
|
20240624,152000,353405901,692,692,692,692,0
|
|
20240624,151900,353405901,692,692,692,690,694
|
|
20240624,151800,352926703,692,691,692,690,3081
|
|
20240624,151700,350798624,691,691,692,691,1593
|
|
20240624,151600,349697856,691,692,692,691,1769
|
|
20240624,151500,348475377,691,691,691,691,1854
|
|
20240624,151400,347194263,691,691,691,691,5000
|
|
20240624,151300,343739263,692,692,692,692,27
|
|
20240624,151200,343720579,693,692,693,692,3142
|
|
20240624,151100,341544597,692,693,694,692,1226
|
|
20240624,151000,340696078,693,693,693,693,400
|
|
20240624,150900,340418878,694,694,694,694,0
|
|
20240624,150800,340418878,694,694,694,694,0
|
|
20240624,150700,340418878,694,694,694,694,150
|
|
20240624,150600,340314778,694,694,694,694,0
|
|
20240624,150500,340314778,694,695,696,694,293
|
|
20240624,150400,340111219,695,695,697,695,73
|
|
20240624,150300,340060480,697,694,697,694,363
|
|
20240624,150200,339807836,696,694,696,694,5009
|
|
20240624,150100,336326582,695,694,696,694,3232
|
|
20240624,150000,334077164,692,692,692,692,0
|
|
20240624,145900,334077164,692,694,694,692,11537
|
|
20240624,145800,326093239,694,694,694,694,0
|
|
20240624,145700,326093239,694,695,696,694,53
|
|
20240624,145600,326056441,695,694,696,694,10
|
|
20240624,145500,326049494,694,696,696,694,23
|
|
20240624,145400,326033509,694,694,696,694,1383
|
|
20240624,145300,325072386,694,694,694,694,39
|
|
20240624,145200,325045320,694,694,694,694,2
|
|
20240624,145100,325043932,693,693,693,693,1404
|
|
20240624,145000,324070960,693,693,693,693,16
|
|
20240624,144900,324059872,693,693,693,693,0
|
|
20240624,144800,324059872,693,693,693,693,0
|
|
20240624,144700,324059872,693,693,693,693,0
|
|
20240624,144600,324059872,693,692,693,692,80
|
|
20240624,144500,324004502,692,691,692,691,2275
|
|
20240624,144400,322431677,692,692,692,692,100
|
|
20240624,144300,322362477,692,692,692,692,0
|
|
20240624,144200,322362477,692,692,692,692,30
|
|
20240624,144100,322341717,692,692,692,692,0
|
|
20240624,144000,322341717,692,692,692,692,11532
|
|
20240624,143900,314361573,693,693,693,693,251
|
|
20240624,143800,314187630,693,693,693,693,18
|
|
20240624,143700,314175156,693,693,693,693,28
|
|
20240624,143600,314155752,693,693,693,693,94
|
|
20240624,143500,314090610,693,693,693,693,134
|
|
20240624,143400,313997748,693,693,693,693,1761
|
|
20240624,143300,312777375,693,693,693,693,490
|
|
20240624,143200,312437805,693,693,693,693,564
|
|
20240624,143100,312046953,693,693,693,693,436
|
|
20240624,143000,311744805,694,694,694,694,0
|
|
20240624,142900,311744805,694,694,694,694,0
|
|
20240624,142800,311744805,694,694,694,694,4304
|
|
20240624,142700,308757829,695,695,695,695,8
|
|
20240624,142600,308752269,695,695,695,695,15
|
|
20240624,142500,308741844,694,694,694,694,0
|
|
20240624,142400,308741844,694,694,694,694,50
|
|
20240624,142300,308707144,694,694,694,694,656
|
|
20240624,142200,308251880,694,694,694,694,445
|
|
20240624,142100,307943050,694,694,694,694,10
|
|
20240624,142000,307936110,693,693,693,693,984
|
|
20240624,141900,307254198,693,693,693,693,90
|
|
20240624,141800,307191828,693,693,693,693,0
|
|
20240624,141700,307191828,693,693,693,693,0
|
|
20240624,141600,307191828,693,693,693,693,0
|
|
20240624,141500,307191828,693,693,693,693,83
|
|
20240624,141400,307134309,691,691,691,691,0
|
|
20240624,141300,307134309,691,691,691,691,1000
|
|
20240624,141200,306443309,694,693,694,691,15002
|
|
20240624,141100,296075757,694,694,694,694,2
|
|
20240624,141000,296074369,694,694,694,694,0
|
|
20240624,140900,296074369,694,694,694,694,0
|
|
20240624,140800,296074369,694,694,694,694,10
|
|
20240624,140700,296067429,694,694,694,694,1
|
|
20240624,140600,296066735,695,694,695,694,12
|
|
20240624,140500,296058396,695,694,695,694,50
|
|
20240624,140400,296023647,695,695,695,695,0
|
|
20240624,140300,296023647,695,695,695,695,2
|
|
20240624,140200,296022257,692,692,692,692,4260
|
|
20240624,140100,293074337,692,695,695,692,12
|
|
20240624,140000,293066000,691,694,694,691,12614
|
|
20240624,135900,284333265,694,694,694,694,100
|
|
20240624,135800,284263865,695,696,697,695,220
|
|
20240624,135700,284110726,697,696,697,696,4
|
|
20240624,135600,284107939,697,696,697,696,926
|
|
20240624,135500,283462620,693,693,693,693,0
|
|
20240624,135400,283462620,693,694,694,693,259
|
|
20240624,135300,283283017,697,696,697,696,32
|
|
20240624,135200,283260714,697,697,697,697,0
|
|
20240624,135100,283260714,697,697,697,697,0
|
|
20240624,135000,283260714,697,696,697,696,61
|
|
20240624,134900,283218251,697,697,697,697,0
|
|
20240624,134800,283218251,697,696,697,696,12
|
|
20240624,134700,283209888,697,697,697,697,0
|
|
20240624,134600,283209888,697,696,697,694,30176
|
|
20240624,134500,262263854,696,696,696,696,201
|
|
20240624,134400,262123958,696,696,696,696,180
|
|
20240624,134300,261998678,696,696,696,696,6
|
|
20240624,134200,261994502,697,697,697,697,0
|
|
20240624,134100,261994502,697,697,697,697,1
|
|
20240624,134000,261993805,697,697,697,697,2
|
|
20240624,133900,261992411,697,695,697,695,139
|
|
20240624,133800,261895784,695,695,695,695,0
|
|
20240624,133700,261895784,695,695,695,695,0
|
|
20240624,133600,261895784,695,695,695,695,0
|
|
20240624,133500,261895784,695,695,695,695,2
|
|
20240624,133400,261894394,695,695,695,695,2
|
|
20240624,133300,261893004,695,695,695,695,48
|
|
20240624,133200,261859644,695,695,695,695,2832
|
|
20240624,133100,259891404,696,696,696,696,0
|
|
20240624,133000,259891404,696,696,696,696,0
|
|
20240624,132900,259891404,696,696,696,696,263
|
|
20240624,132800,259708356,695,695,695,695,0
|
|
20240624,132700,259708356,695,695,695,695,0
|
|
20240624,132600,259708356,695,695,695,695,2828
|
|
20240624,132500,257742896,695,695,695,695,0
|
|
20240624,132400,257742896,695,695,695,695,2000
|
|
20240624,132300,256352896,696,696,696,696,56
|
|
20240624,132200,256313920,696,696,696,696,144
|
|
20240624,132100,256213696,696,696,696,696,1
|
|
20240624,132000,256213000,696,696,696,696,50
|
|
20240624,131900,256178200,696,696,696,696,43
|
|
20240624,131800,256148272,696,696,696,696,0
|
|
20240624,131700,256148272,696,696,696,696,0
|
|
20240624,131600,256148272,696,696,696,696,0
|
|
20240624,131500,256148272,696,696,696,696,0
|
|
20240624,131400,256148272,696,696,696,696,63
|
|
20240624,131300,256104424,696,696,696,696,22
|
|
20240624,131200,256089112,694,694,694,694,0
|
|
20240624,131100,256089112,694,694,694,694,0
|
|
20240624,131000,256089112,694,694,694,694,0
|
|
20240624,130900,256089112,694,695,695,694,4427
|
|
20240624,130800,253016714,696,696,696,696,0
|
|
20240624,130700,253016714,696,696,696,696,0
|
|
20240624,130600,253016714,696,696,696,696,0
|
|
20240624,130500,253016714,696,696,696,696,10
|
|
20240624,130400,253009754,694,694,694,694,0
|
|
20240624,130300,253009754,694,694,694,694,0
|
|
20240624,130200,253009754,694,694,694,694,223
|
|
20240624,130100,252854992,695,695,695,695,10
|
|
20240624,130000,252848042,695,695,695,695,428
|
|
20240624,125900,252550582,695,695,695,695,3941
|
|
20240624,125800,249811587,695,695,695,695,1900
|
|
20240624,125700,248491087,697,697,697,697,0
|
|
20240624,125600,248491087,697,697,697,697,30000
|
|
20240624,125500,227581087,697,697,697,697,4
|
|
20240624,125400,227578299,697,697,697,695,3992
|
|
20240624,125300,224803855,696,697,697,696,400
|
|
20240624,125200,224525355,695,695,695,695,0
|
|
20240624,125100,224525355,695,695,695,695,0
|
|
20240624,125000,224525355,695,697,697,695,7559
|
|
20240624,124900,219271552,697,697,697,697,500
|
|
20240624,124800,218923052,697,697,697,697,9
|
|
20240624,124700,218916779,697,697,697,697,1
|
|
20240624,124600,218916082,697,697,697,697,1
|
|
20240624,124500,218915385,697,697,697,697,0
|
|
20240624,124400,218915385,697,697,697,697,0
|
|
20240624,124300,218915385,697,697,697,697,33
|
|
20240624,124200,218892384,697,697,697,697,0
|
|
20240624,124100,218892384,697,697,697,697,400
|
|
20240624,124000,218613584,697,697,697,697,21
|
|
20240624,123900,218598947,698,698,698,698,2
|
|
20240624,123800,218597551,698,698,698,698,0
|
|
20240624,123700,218597551,698,698,698,698,0
|
|
20240624,123600,218597551,698,698,698,698,0
|
|
20240624,123500,218597551,698,698,698,698,100
|
|
20240624,123400,218527751,698,698,698,698,579
|
|
20240624,123300,218123609,698,698,698,698,100
|
|
20240624,123200,218053809,698,698,698,698,0
|
|
20240624,123100,218053809,698,698,698,698,0
|
|
20240624,123000,218053809,698,698,698,698,5
|
|
20240624,122900,218050319,698,698,698,698,0
|
|
20240624,122800,218050319,698,698,698,698,0
|
|
20240624,122700,218050319,698,698,698,698,143
|
|
20240624,122600,217950505,699,699,699,699,0
|
|
20240624,122500,217950505,699,698,699,698,562
|
|
20240624,122400,217558124,698,698,698,698,0
|
|
20240624,122300,217558124,698,698,698,698,2
|
|
20240624,122200,217556728,697,697,697,697,0
|
|
20240624,122100,217556728,697,697,697,697,200
|
|
20240624,122000,217417328,697,697,697,697,0
|
|
20240624,121900,217417328,697,697,697,697,0
|
|
20240624,121800,217417328,697,697,697,697,0
|
|
20240624,121700,217417328,697,697,697,697,0
|
|
20240624,121600,217417328,697,697,697,697,12
|
|
20240624,121500,217408964,697,697,697,697,49
|
|
20240624,121400,217374811,697,697,697,697,1
|
|
20240624,121300,217374114,697,697,697,697,0
|
|
20240624,121200,217374114,697,694,697,694,799
|
|
20240624,121100,216819605,695,697,697,695,5725
|
|
20240624,121000,212840728,695,697,697,695,6581
|
|
20240624,120900,208265192,696,696,696,696,743
|
|
20240624,120800,207748064,696,696,696,696,46
|
|
20240624,120700,207716048,695,695,695,695,691
|
|
20240624,120600,207235803,695,695,695,695,0
|
|
20240624,120500,207235803,695,695,695,695,50
|
|
20240624,120400,207201053,695,696,696,695,20
|
|
20240624,120300,207187143,696,696,696,696,2
|
|
20240624,120200,207185751,696,696,696,696,0
|
|
20240624,120100,207185751,696,696,696,696,21
|
|
20240624,120000,207171135,696,696,696,696,21
|
|
20240624,115900,207156519,697,697,697,697,0
|
|
20240624,115800,207156519,697,697,697,697,5
|
|
20240624,115700,207153034,697,697,697,697,30
|
|
20240624,115600,207132124,697,697,697,697,1
|
|
20240624,115500,207131427,697,697,697,697,60
|
|
20240624,115400,207089607,697,697,697,697,114
|
|
20240624,115300,207010149,695,697,698,695,1154
|
|
20240624,115200,206207713,697,697,697,697,11
|
|
20240624,115100,206200046,697,697,697,697,20
|
|
20240624,115000,206186106,697,697,697,697,28
|
|
20240624,114900,206166590,697,697,697,697,1
|
|
20240624,114800,206165893,697,698,698,697,173
|
|
20240624,114700,206045311,697,696,697,696,178
|
|
20240624,114600,205921295,695,695,695,695,10
|
|
20240624,114500,205914345,695,695,695,695,89
|
|
20240624,114400,205852490,695,695,695,695,819
|
|
20240624,114300,205283285,695,695,695,695,100
|
|
20240624,114200,205213785,695,695,695,695,548
|
|
20240624,114100,204832925,695,695,695,695,2050
|
|
20240624,114000,203408175,695,697,697,695,11389
|
|
20240624,113900,195481431,696,696,696,696,0
|
|
20240624,113800,195481431,696,696,696,696,100
|
|
20240624,113700,195411831,696,697,697,696,230
|
|
20240624,113600,195251708,697,697,697,697,0
|
|
20240624,113500,195251708,697,697,697,697,55
|
|
20240624,113400,195213373,697,697,697,697,71
|
|
20240624,113300,195163886,697,697,697,697,0
|
|
20240624,113200,195163886,697,697,697,697,17
|
|
20240624,113100,195152037,697,697,697,697,0
|
|
20240624,113000,195152037,697,697,697,697,33
|
|
20240624,112900,195129036,696,696,696,696,0
|
|
20240624,112800,195129036,696,697,697,696,1150
|
|
20240624,112700,194328506,697,698,698,697,1604
|
|
20240624,112600,193210454,698,698,698,698,0
|
|
20240624,112500,193210454,698,698,698,698,0
|
|
20240624,112400,193210454,698,698,698,698,0
|
|
20240624,112300,193210454,698,698,698,698,0
|
|
20240624,112200,193210454,698,698,698,698,0
|
|
20240624,112100,193210454,698,698,698,698,3
|
|
20240624,112000,193208360,699,699,699,699,41
|
|
20240624,111900,193179701,699,699,699,699,1
|
|
20240624,111800,193179002,698,698,698,698,12
|
|
20240624,111700,193170626,698,699,699,698,411
|
|
20240624,111600,192883745,699,699,699,699,202
|
|
20240624,111500,192742547,699,699,700,699,25
|
|
20240624,111400,192725050,699,699,700,699,150
|
|
20240624,111300,192620196,699,699,699,699,0
|
|
20240624,111200,192620196,699,700,700,699,204
|
|
20240624,111100,192477598,699,697,700,697,11259
|
|
20240624,111000,184618560,698,698,698,697,26
|
|
20240624,110900,184600429,698,697,698,697,3
|
|
20240624,110800,184598336,698,697,698,694,3842
|
|
20240624,110700,181928903,697,697,698,697,69
|
|
20240624,110600,181880803,697,696,698,694,35006
|
|
20240624,110500,157579499,698,698,698,696,3582
|
|
20240624,110400,155086318,698,697,698,697,2259
|
|
20240624,110300,153511591,697,698,698,697,123
|
|
20240624,110200,153425858,698,697,698,697,14875
|
|
20240624,110100,143057982,698,698,698,698,539
|
|
20240624,110000,142681760,698,698,698,698,1
|
|
20240624,105900,142681062,698,697,698,697,1542
|
|
20240624,105800,141606260,698,698,698,698,1003
|
|
20240624,105700,140906166,698,698,698,698,2240
|
|
20240624,105600,139342646,699,699,699,699,109
|
|
20240624,105500,139266455,699,699,699,698,5008
|
|
20240624,105400,135769867,699,699,699,698,293
|
|
20240624,105300,135565296,699,699,699,699,1953
|
|
20240624,105200,134200149,699,699,699,699,8
|
|
20240624,105100,134194557,699,699,699,699,0
|
|
20240624,105000,134194557,699,699,699,699,81
|
|
20240624,104900,134137938,699,699,699,699,0
|
|
20240624,104800,134137938,699,699,699,699,49
|
|
20240624,104700,134103687,699,699,699,699,100
|
|
20240624,104600,134033787,699,698,699,698,6020
|
|
20240624,104500,129829751,698,698,698,698,30
|
|
20240624,104400,129808811,698,698,698,698,500
|
|
20240624,104300,129459811,699,699,699,699,0
|
|
20240624,104200,129459811,699,699,699,699,608
|
|
20240624,104100,129034819,698,698,698,698,3064
|
|
20240624,104000,126896147,699,699,699,699,4135
|
|
20240624,103900,124005782,699,700,700,699,210
|
|
20240624,103800,123858892,699,699,699,699,0
|
|
20240624,103700,123858892,699,699,699,699,0
|
|
20240624,103600,123858892,699,699,699,699,0
|
|
20240624,103500,123858892,699,700,700,699,804
|
|
20240624,103400,123296836,700,700,700,700,0
|
|
20240624,103300,123296836,700,700,700,700,150
|
|
20240624,103200,123191836,699,699,699,699,0
|
|
20240624,103100,123191836,699,702,702,699,2433
|
|
20240624,103000,121491157,702,700,702,699,1802
|
|
20240624,102900,120231551,702,702,702,702,0
|
|
20240624,102800,120231551,702,702,702,702,3
|
|
20240624,102700,120229445,702,702,702,702,1
|
|
20240624,102600,120228743,699,699,699,699,2322
|
|
20240624,102500,118605665,699,699,699,699,1001
|
|
20240624,102400,117905966,699,700,700,699,11048
|
|
20240624,102300,110175705,701,701,701,700,5305
|
|
20240624,102200,106461964,702,702,702,702,196
|
|
20240624,102100,106324372,702,702,702,702,83
|
|
20240624,102000,106266106,705,705,705,705,0
|
|
20240624,101900,106266106,705,705,705,705,0
|
|
20240624,101800,106266106,705,702,705,702,35
|
|
20240624,101700,106241452,704,702,705,702,3001
|
|
20240624,101600,104126176,704,704,704,704,0
|
|
20240624,101500,104126176,704,704,704,704,0
|
|
20240624,101400,104126176,704,702,704,702,1004
|
|
20240624,101300,103420366,703,703,703,703,0
|
|
20240624,101200,103420366,703,702,703,701,185
|
|
20240624,101100,103290665,703,703,703,703,0
|
|
20240624,101000,103290665,703,703,703,703,1
|
|
20240624,100900,103289962,703,703,703,703,1023
|
|
20240624,100800,102570793,703,702,703,702,96
|
|
20240624,100700,102503384,702,702,703,702,658
|
|
20240624,100600,102040814,703,702,703,699,20267
|
|
20240624,100500,87861654,703,703,703,703,103
|
|
20240624,100400,87789245,703,702,703,702,19
|
|
20240624,100300,87775906,703,702,703,700,8174
|
|
20240624,100200,82049006,703,703,703,703,354
|
|
20240624,100100,81800144,703,703,703,703,0
|
|
20240624,100000,81800144,703,703,703,703,815
|
|
20240624,095900,81227199,703,703,703,703,100
|
|
20240624,095800,81156899,703,703,703,703,0
|
|
20240624,095700,81156899,703,703,703,703,13
|
|
20240624,095600,81147760,703,702,703,702,14501
|
|
20240624,095500,70954852,702,702,702,702,22
|
|
20240624,095400,70939408,702,702,702,702,0
|
|
20240624,095300,70939408,702,703,703,702,331
|
|
20240624,095200,70706746,703,703,703,703,1
|
|
20240624,095100,70706043,703,703,703,703,88
|
|
20240624,095000,70644179,702,702,702,702,0
|
|
20240624,094900,70644179,702,702,702,702,780
|
|
20240624,094800,70096619,702,704,704,702,1207
|
|
20240624,094700,69248940,704,704,704,704,0
|
|
20240624,094600,69248940,704,704,704,704,3
|
|
20240624,094500,69246828,702,703,703,702,545
|
|
20240624,094400,68863872,703,702,703,702,134
|
|
20240624,094300,68769770,703,702,703,702,907
|
|
20240624,094200,68132249,704,704,705,704,74
|
|
20240624,094100,68080152,705,705,705,705,0
|
|
20240624,094000,68080152,705,704,705,704,710
|
|
20240624,093900,67579604,705,705,705,705,0
|
|
20240624,093800,67579604,705,704,705,704,12
|
|
20240624,093700,67571145,705,705,705,705,0
|
|
20240624,093600,67571145,705,702,705,702,89
|
|
20240624,093500,67508507,702,703,703,702,345
|
|
20240624,093400,67266117,703,703,703,703,349
|
|
20240624,093300,67020770,702,702,702,702,751
|
|
20240624,093200,66493568,701,700,701,700,6772
|
|
20240624,093100,61753058,700,701,702,700,3603
|
|
20240624,093000,59229917,701,701,701,701,458
|
|
20240624,092900,58908859,701,701,701,700,3602
|
|
20240624,092800,56386357,700,700,702,700,3546
|
|
20240624,092700,53903995,700,702,702,699,37203
|
|
20240624,092600,27847698,703,705,705,703,2362
|
|
20240624,092500,26187192,706,705,706,705,30
|
|
20240624,092400,26166041,705,705,705,705,7
|
|
20240624,092300,26161106,705,704,705,703,6008
|
|
20240624,092200,21937459,703,704,704,703,5603
|
|
20240624,092100,17997740,704,705,705,704,102
|
|
20240624,092000,17925832,705,706,706,705,8
|
|
20240624,091900,17920186,704,704,704,704,100
|
|
20240624,091800,17849786,706,706,706,706,101
|
|
20240624,091700,17778480,706,704,706,703,1680
|
|
20240624,091600,16596561,705,704,705,704,643
|
|
20240624,091500,16143787,704,705,705,704,171
|
|
20240624,091400,16023383,705,706,706,705,244
|
|
20240624,091300,15851313,706,706,706,706,10
|
|
20240624,091200,15844253,706,707,707,706,15
|
|
20240624,091100,15833652,707,706,707,704,648
|
|
20240624,091000,15376026,707,707,708,703,1105
|
|
20240624,090900,14599091,704,709,709,704,8586
|
|
20240624,090800,8548632,708,707,709,707,512
|
|
20240624,090700,8186631,706,706,706,706,1001
|
|
20240624,090600,7479925,706,706,706,706,500
|
|
20240624,090500,7126925,706,706,706,706,154
|
|
20240624,090400,7018201,705,711,711,705,925
|
|
20240624,090300,6366062,712,710,712,710,32
|
|
20240624,090200,6343338,712,710,712,705,5196
|
|
20240624,090100,2673318,712,714,714,710,2380
|
|
20240624,090000,982544,713,713,714,713,1378
|