653 lines
28 KiB
CSV
653 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,195000,106339694,830,830,830,830,2339
|
|
20240618,194900,106339694,830,830,830,830,0
|
|
20240618,194800,106339694,830,830,830,830,0
|
|
20240618,194700,106339694,830,830,830,830,0
|
|
20240618,194600,106339694,830,830,830,830,0
|
|
20240618,194500,106339694,830,830,830,830,0
|
|
20240618,194400,106339694,830,830,830,830,0
|
|
20240618,194300,106339694,830,830,830,830,0
|
|
20240618,194200,106339694,830,830,830,830,0
|
|
20240618,194100,106339694,830,830,830,830,0
|
|
20240618,194000,106339694,830,830,830,830,0
|
|
20240618,193900,106339694,830,830,830,830,0
|
|
20240618,193800,106339694,830,830,830,830,0
|
|
20240618,193700,106339694,830,830,830,830,0
|
|
20240618,193600,106339694,830,830,830,830,0
|
|
20240618,193500,106339694,830,830,830,830,0
|
|
20240618,193400,106339694,830,830,830,830,0
|
|
20240618,193300,106339694,830,830,830,830,0
|
|
20240618,193200,106339694,830,830,830,830,0
|
|
20240618,193100,106339694,830,830,830,830,0
|
|
20240618,193000,106339694,830,830,830,830,0
|
|
20240618,192900,106339694,830,830,830,830,0
|
|
20240618,192800,106339694,830,830,830,830,0
|
|
20240618,192700,106339694,830,830,830,830,0
|
|
20240618,192600,106339694,830,830,830,830,0
|
|
20240618,192500,106339694,830,830,830,830,0
|
|
20240618,192400,106339694,830,830,830,830,0
|
|
20240618,192300,106339694,830,830,830,830,0
|
|
20240618,192200,106339694,830,830,830,830,0
|
|
20240618,192100,106339694,830,830,830,830,0
|
|
20240618,192000,106339694,830,830,830,830,2339
|
|
20240618,191900,106339694,830,830,830,830,0
|
|
20240618,191800,106339694,830,830,830,830,0
|
|
20240618,191700,106339694,830,830,830,830,0
|
|
20240618,191600,106339694,830,830,830,830,0
|
|
20240618,191500,106339694,830,830,830,830,0
|
|
20240618,191400,106339694,830,830,830,830,0
|
|
20240618,191300,106339694,830,830,830,830,0
|
|
20240618,191200,106339694,830,830,830,830,0
|
|
20240618,191100,106339694,830,830,830,830,0
|
|
20240618,191000,106339694,830,830,830,830,0
|
|
20240618,190900,106339694,830,830,830,830,0
|
|
20240618,190800,106339694,830,830,830,830,0
|
|
20240618,190700,106339694,830,830,830,830,0
|
|
20240618,190600,106339694,830,830,830,830,0
|
|
20240618,190500,106339694,830,830,830,830,0
|
|
20240618,190400,106339694,830,830,830,830,0
|
|
20240618,190300,106339694,830,830,830,830,0
|
|
20240618,190200,106339694,830,830,830,830,0
|
|
20240618,190100,106339694,830,830,830,830,0
|
|
20240618,190000,106339694,830,830,830,830,0
|
|
20240618,185900,106339694,830,830,830,830,0
|
|
20240618,185800,106339694,830,830,830,830,0
|
|
20240618,185700,106339694,830,830,830,830,0
|
|
20240618,185600,106339694,830,830,830,830,0
|
|
20240618,185500,106339694,830,830,830,830,0
|
|
20240618,185400,106339694,830,830,830,830,0
|
|
20240618,185300,106339694,830,830,830,830,0
|
|
20240618,185200,106339694,830,830,830,830,0
|
|
20240618,185100,106339694,830,830,830,830,0
|
|
20240618,185000,106339694,830,830,830,830,2339
|
|
20240618,184900,106339694,830,830,830,830,0
|
|
20240618,184800,106339694,830,830,830,830,0
|
|
20240618,184700,106339694,830,830,830,830,0
|
|
20240618,184600,106339694,830,830,830,830,0
|
|
20240618,184500,106339694,830,830,830,830,0
|
|
20240618,184400,106339694,830,830,830,830,0
|
|
20240618,184300,106339694,830,830,830,830,0
|
|
20240618,184200,106339694,830,830,830,830,0
|
|
20240618,184100,106339694,830,830,830,830,0
|
|
20240618,184000,106339694,830,830,830,830,0
|
|
20240618,183900,106339694,830,830,830,830,0
|
|
20240618,183800,106339694,830,830,830,830,0
|
|
20240618,183700,106339694,830,830,830,830,0
|
|
20240618,183600,106339694,830,830,830,830,0
|
|
20240618,183500,106339694,830,830,830,830,0
|
|
20240618,183400,106339694,830,830,830,830,0
|
|
20240618,183300,106339694,830,830,830,830,0
|
|
20240618,183200,106339694,830,830,830,830,0
|
|
20240618,183100,106339694,830,830,830,830,0
|
|
20240618,183000,106339694,830,830,830,830,0
|
|
20240618,182900,106339694,830,830,830,830,0
|
|
20240618,182800,106339694,830,830,830,830,0
|
|
20240618,182700,106339694,830,830,830,830,0
|
|
20240618,182600,106339694,830,830,830,830,0
|
|
20240618,182500,106339694,830,830,830,830,0
|
|
20240618,182400,106339694,830,830,830,830,0
|
|
20240618,182300,106339694,830,830,830,830,0
|
|
20240618,182200,106339694,830,830,830,830,0
|
|
20240618,182100,106339694,830,830,830,830,0
|
|
20240618,182000,106339694,830,830,830,830,2339
|
|
20240618,181900,106339694,830,830,830,830,0
|
|
20240618,181800,106339694,830,830,830,830,0
|
|
20240618,181700,106339694,830,830,830,830,0
|
|
20240618,181600,106339694,830,830,830,830,0
|
|
20240618,181500,106339694,830,830,830,830,0
|
|
20240618,181400,106339694,830,830,830,830,0
|
|
20240618,181300,106339694,830,830,830,830,0
|
|
20240618,181200,106339694,830,830,830,830,0
|
|
20240618,181100,106339694,830,830,830,830,0
|
|
20240618,181000,106339694,830,830,830,830,0
|
|
20240618,180900,106339694,830,830,830,830,0
|
|
20240618,180800,106339694,830,830,830,830,0
|
|
20240618,180700,106339694,830,830,830,830,0
|
|
20240618,180600,106339694,830,830,830,830,0
|
|
20240618,180500,106339694,830,830,830,830,0
|
|
20240618,180400,106339694,830,830,830,830,0
|
|
20240618,180300,106339694,830,830,830,830,0
|
|
20240618,180200,106339694,830,830,830,830,0
|
|
20240618,180100,106339694,830,830,830,830,0
|
|
20240618,180000,106339694,830,830,830,830,0
|
|
20240618,175900,106339694,830,830,830,830,0
|
|
20240618,175800,106339694,830,830,830,830,0
|
|
20240618,175700,106339694,830,830,830,830,0
|
|
20240618,175600,106339694,830,830,830,830,0
|
|
20240618,175500,106339694,830,830,830,830,0
|
|
20240618,175400,106339694,830,830,830,830,0
|
|
20240618,175300,106339694,830,830,830,830,0
|
|
20240618,175200,106339694,830,830,830,830,0
|
|
20240618,175100,106339694,830,830,830,830,0
|
|
20240618,175000,106339694,830,830,830,830,2339
|
|
20240618,174900,106339694,830,830,830,830,0
|
|
20240618,174800,106339694,830,830,830,830,0
|
|
20240618,174700,106339694,830,830,830,830,0
|
|
20240618,174600,106339694,830,830,830,830,0
|
|
20240618,174500,106339694,830,830,830,830,0
|
|
20240618,174400,106339694,830,830,830,830,0
|
|
20240618,174300,106339694,830,830,830,830,0
|
|
20240618,174200,106339694,830,830,830,830,0
|
|
20240618,174100,106339694,830,830,830,830,0
|
|
20240618,174000,106339694,830,830,830,830,0
|
|
20240618,173900,106339694,830,830,830,830,0
|
|
20240618,173800,106339694,830,830,830,830,0
|
|
20240618,173700,106339694,830,830,830,830,0
|
|
20240618,173600,106339694,830,830,830,830,0
|
|
20240618,173500,106339694,830,830,830,830,0
|
|
20240618,173400,106339694,830,830,830,830,0
|
|
20240618,173300,106339694,830,830,830,830,0
|
|
20240618,173200,106339694,830,830,830,830,0
|
|
20240618,173100,106339694,830,830,830,830,0
|
|
20240618,173000,106339694,830,830,830,830,0
|
|
20240618,172900,106339694,830,830,830,830,0
|
|
20240618,172800,106339694,830,830,830,830,0
|
|
20240618,172700,106339694,830,830,830,830,0
|
|
20240618,172600,106339694,830,830,830,830,0
|
|
20240618,172500,106339694,830,830,830,830,0
|
|
20240618,172400,106339694,830,830,830,830,0
|
|
20240618,172300,106339694,830,830,830,830,0
|
|
20240618,172200,106339694,830,830,830,830,0
|
|
20240618,172100,106339694,830,830,830,830,0
|
|
20240618,172000,106339694,830,830,830,830,2339
|
|
20240618,171900,106339694,830,830,830,830,0
|
|
20240618,171800,106339694,830,830,830,830,0
|
|
20240618,171700,106339694,830,830,830,830,0
|
|
20240618,171600,106339694,830,830,830,830,0
|
|
20240618,171500,106339694,830,830,830,830,0
|
|
20240618,171400,106339694,830,830,830,830,0
|
|
20240618,171300,106339694,830,830,830,830,0
|
|
20240618,171200,106339694,830,830,830,830,0
|
|
20240618,171100,106339694,830,830,830,830,0
|
|
20240618,171000,106339694,830,830,830,830,0
|
|
20240618,170900,106339694,830,830,830,830,0
|
|
20240618,170800,106339694,830,830,830,830,0
|
|
20240618,170700,106339694,830,830,830,830,0
|
|
20240618,170600,106339694,830,830,830,830,0
|
|
20240618,170500,106339694,830,830,830,830,0
|
|
20240618,170400,106339694,830,830,830,830,0
|
|
20240618,170300,106339694,830,830,830,830,0
|
|
20240618,170200,106339694,830,830,830,830,0
|
|
20240618,170100,106339694,830,830,830,830,0
|
|
20240618,170000,106339694,830,830,830,830,0
|
|
20240618,165900,106339694,830,830,830,830,0
|
|
20240618,165800,106339694,830,830,830,830,0
|
|
20240618,165700,106339694,830,830,830,830,0
|
|
20240618,165600,106339694,830,830,830,830,0
|
|
20240618,165500,106339694,830,830,830,830,0
|
|
20240618,165400,106339694,830,830,830,830,0
|
|
20240618,165300,106339694,830,830,830,830,0
|
|
20240618,165200,106339694,830,830,830,830,0
|
|
20240618,165100,106339694,830,830,830,830,0
|
|
20240618,165000,106339694,830,830,830,830,2339
|
|
20240618,164900,106339694,830,830,830,830,0
|
|
20240618,164800,106339694,830,830,830,830,0
|
|
20240618,164700,106339694,830,830,830,830,0
|
|
20240618,164600,106339694,830,830,830,830,0
|
|
20240618,164500,106339694,830,830,830,830,0
|
|
20240618,164400,106339694,830,830,830,830,0
|
|
20240618,164300,106339694,830,830,830,830,0
|
|
20240618,164200,106339694,830,830,830,830,0
|
|
20240618,164100,106339694,830,830,830,830,0
|
|
20240618,164000,106339694,830,830,830,830,0
|
|
20240618,163900,106339694,830,830,830,830,0
|
|
20240618,163800,106339694,830,830,830,830,0
|
|
20240618,163700,106339694,830,830,830,830,0
|
|
20240618,163600,106339694,830,830,830,830,0
|
|
20240618,163500,106339694,830,830,830,830,0
|
|
20240618,163400,106339694,830,830,830,830,0
|
|
20240618,163300,106339694,830,830,830,830,0
|
|
20240618,163200,106339694,830,830,830,830,0
|
|
20240618,163100,106339694,830,830,830,830,0
|
|
20240618,163000,106339694,830,830,830,830,0
|
|
20240618,162900,106339694,830,830,830,830,0
|
|
20240618,162800,106339694,830,830,830,830,0
|
|
20240618,162700,106339694,830,830,830,830,0
|
|
20240618,162600,106339694,830,830,830,830,0
|
|
20240618,162500,106339694,830,830,830,830,0
|
|
20240618,162400,106339694,830,830,830,830,0
|
|
20240618,162300,106339694,830,830,830,830,0
|
|
20240618,162200,106339694,830,830,830,830,0
|
|
20240618,162100,106339694,830,830,830,830,0
|
|
20240618,162000,106339694,830,830,830,830,2339
|
|
20240618,161900,106339694,830,830,830,830,0
|
|
20240618,161800,106339694,830,830,830,830,0
|
|
20240618,161700,106339694,830,830,830,830,0
|
|
20240618,161600,106339694,830,830,830,830,0
|
|
20240618,161500,106339694,830,830,830,830,0
|
|
20240618,161400,106339694,830,830,830,830,0
|
|
20240618,161300,106339694,830,830,830,830,0
|
|
20240618,161200,106339694,830,830,830,830,0
|
|
20240618,161100,106339694,830,830,830,830,0
|
|
20240618,161000,106339694,830,830,830,830,0
|
|
20240618,160900,106339694,830,830,830,830,0
|
|
20240618,160800,106339694,830,830,830,830,0
|
|
20240618,160700,106339694,830,830,830,830,0
|
|
20240618,160600,106339694,830,830,830,830,0
|
|
20240618,160500,106339694,830,830,830,830,0
|
|
20240618,160400,106339694,830,830,830,830,0
|
|
20240618,160300,106339694,830,830,830,830,0
|
|
20240618,160200,106339694,830,830,830,830,0
|
|
20240618,160100,106339694,830,830,830,830,0
|
|
20240618,160000,106339694,830,830,830,830,0
|
|
20240618,155900,106339694,830,830,830,830,0
|
|
20240618,155800,106339694,830,830,830,830,0
|
|
20240618,155700,106339694,830,830,830,830,0
|
|
20240618,155600,106339694,830,830,830,830,0
|
|
20240618,155500,106339694,830,830,830,830,0
|
|
20240618,155400,106339694,830,830,830,830,0
|
|
20240618,155300,106339694,830,830,830,830,0
|
|
20240618,155200,106339694,830,830,830,830,0
|
|
20240618,155100,106339694,830,830,830,830,0
|
|
20240618,155000,106339694,830,830,830,830,2339
|
|
20240618,154900,106339694,830,830,830,830,0
|
|
20240618,154800,106339694,830,830,830,830,0
|
|
20240618,154700,106339694,830,830,830,830,0
|
|
20240618,154600,106339694,830,830,830,830,0
|
|
20240618,154500,106339694,830,830,830,830,0
|
|
20240618,154400,106339694,830,830,830,830,0
|
|
20240618,154300,106339694,830,830,830,830,0
|
|
20240618,154200,106339694,830,830,830,830,0
|
|
20240618,154100,106339694,830,830,830,830,0
|
|
20240618,154000,106339694,830,830,830,830,0
|
|
20240618,153900,106339694,830,830,830,830,0
|
|
20240618,153800,106339694,830,830,830,830,0
|
|
20240618,153700,106339694,830,830,830,830,0
|
|
20240618,153600,106339694,830,830,830,830,0
|
|
20240618,153500,106339694,830,830,830,830,0
|
|
20240618,153400,106339694,830,830,830,830,0
|
|
20240618,153300,106339694,830,830,830,830,0
|
|
20240618,153200,106339694,830,830,830,830,0
|
|
20240618,153100,106339694,830,830,830,830,0
|
|
20240618,153000,106339694,830,830,830,830,2339
|
|
20240618,152900,104398324,832,832,832,832,0
|
|
20240618,152800,104398324,832,832,832,832,0
|
|
20240618,152700,104398324,832,832,832,832,0
|
|
20240618,152600,104398324,832,832,832,832,0
|
|
20240618,152500,104398324,832,832,832,832,0
|
|
20240618,152400,104398324,832,832,832,832,0
|
|
20240618,152300,104398324,832,832,832,832,0
|
|
20240618,152200,104398324,832,832,832,832,0
|
|
20240618,152100,104398324,832,832,832,832,0
|
|
20240618,152000,104398324,832,832,832,832,0
|
|
20240618,151900,104398324,832,832,832,832,4
|
|
20240618,151800,104394996,833,832,833,832,50
|
|
20240618,151700,104353376,833,833,833,833,0
|
|
20240618,151600,104353376,833,831,833,831,3
|
|
20240618,151500,104350881,832,833,833,832,1776
|
|
20240618,151400,102871973,833,833,833,833,10
|
|
20240618,151300,102863643,833,833,833,833,0
|
|
20240618,151200,102863643,833,832,833,832,65
|
|
20240618,151100,102809558,832,832,832,832,0
|
|
20240618,151000,102809558,832,832,832,832,132
|
|
20240618,150900,102699734,831,831,831,831,5
|
|
20240618,150800,102695579,832,832,832,832,1
|
|
20240618,150700,102694747,832,832,832,832,0
|
|
20240618,150600,102694747,832,832,832,832,406
|
|
20240618,150500,102356955,832,832,832,832,1
|
|
20240618,150400,102356123,830,830,830,830,0
|
|
20240618,150300,102356123,830,830,830,830,500
|
|
20240618,150200,101941123,833,830,833,830,1004
|
|
20240618,150100,101105489,829,830,830,829,1003
|
|
20240618,150000,100273002,830,830,830,830,1000
|
|
20240618,145900,99443002,832,832,832,832,0
|
|
20240618,145800,99443002,832,832,832,832,0
|
|
20240618,145700,99443002,832,830,832,830,301
|
|
20240618,145600,99193170,831,831,831,831,2101
|
|
20240618,145500,97447239,832,832,832,832,0
|
|
20240618,145400,97447239,832,832,832,832,5
|
|
20240618,145300,97443079,832,832,832,832,0
|
|
20240618,145200,97443079,832,832,832,832,21
|
|
20240618,145100,97425607,832,832,832,832,0
|
|
20240618,145000,97425607,832,832,832,832,1979
|
|
20240618,144900,95779079,833,833,833,833,39
|
|
20240618,144800,95746592,833,833,833,833,100
|
|
20240618,144700,95663292,832,832,832,832,0
|
|
20240618,144600,95663292,832,833,833,832,2000
|
|
20240618,144500,93998792,832,832,832,832,0
|
|
20240618,144400,93998792,832,832,832,832,0
|
|
20240618,144300,93998792,832,832,832,832,2900
|
|
20240618,144200,91585992,832,832,832,832,500
|
|
20240618,144100,91169992,832,832,832,832,186
|
|
20240618,144000,91015240,832,832,832,832,0
|
|
20240618,143900,91015240,832,832,832,832,814
|
|
20240618,143800,90337992,834,834,834,834,0
|
|
20240618,143700,90337992,834,834,834,834,0
|
|
20240618,143600,90337992,834,833,834,833,1000
|
|
20240618,143500,89504040,834,834,834,834,0
|
|
20240618,143400,89504040,834,834,834,834,0
|
|
20240618,143300,89504040,834,834,834,834,0
|
|
20240618,143200,89504040,834,834,834,834,0
|
|
20240618,143100,89504040,834,834,834,834,10
|
|
20240618,143000,89495700,835,835,835,835,0
|
|
20240618,142900,89495700,835,835,835,835,0
|
|
20240618,142800,89495700,835,835,835,835,0
|
|
20240618,142700,89495700,835,835,835,835,0
|
|
20240618,142600,89495700,835,835,835,835,1
|
|
20240618,142500,89494865,835,835,835,835,0
|
|
20240618,142400,89494865,835,835,835,835,1
|
|
20240618,142300,89494030,832,832,832,832,0
|
|
20240618,142200,89494030,832,832,832,832,1000
|
|
20240618,142100,88662030,835,835,835,835,285
|
|
20240618,142000,88424055,835,832,835,832,2313
|
|
20240618,141900,86493505,832,832,832,832,0
|
|
20240618,141800,86493505,832,832,832,832,0
|
|
20240618,141700,86493505,832,832,832,832,0
|
|
20240618,141600,86493505,832,832,832,832,0
|
|
20240618,141500,86493505,832,832,832,832,0
|
|
20240618,141400,86493505,832,832,832,832,1
|
|
20240618,141300,86492673,832,832,832,832,0
|
|
20240618,141200,86492673,832,832,832,832,0
|
|
20240618,141100,86492673,832,832,832,832,0
|
|
20240618,141000,86492673,832,832,832,832,0
|
|
20240618,140900,86492673,832,832,832,832,1001
|
|
20240618,140800,85659841,830,830,830,830,0
|
|
20240618,140700,85659841,830,830,830,830,0
|
|
20240618,140600,85659841,830,830,830,830,0
|
|
20240618,140500,85659841,830,830,830,830,0
|
|
20240618,140400,85659841,830,830,830,830,0
|
|
20240618,140300,85659841,830,830,830,830,50
|
|
20240618,140200,85618341,830,830,830,828,519
|
|
20240618,140100,85188042,830,829,830,829,74
|
|
20240618,140000,85126693,829,829,829,829,429
|
|
20240618,135900,84771052,829,829,829,829,1100
|
|
20240618,135800,83859152,829,829,829,829,1501
|
|
20240618,135700,82614823,829,829,829,829,519
|
|
20240618,135600,82184572,829,829,829,829,0
|
|
20240618,135500,82184572,829,829,829,829,2399
|
|
20240618,135400,80195801,829,829,829,829,3614
|
|
20240618,135300,77199795,829,829,830,829,130
|
|
20240618,135200,77092015,829,830,830,829,155
|
|
20240618,135100,76963415,830,829,830,829,7
|
|
20240618,135000,76957607,829,829,829,829,200
|
|
20240618,134900,76791807,830,830,830,830,3000
|
|
20240618,134800,74301807,829,829,829,829,0
|
|
20240618,134700,74301807,829,830,830,829,550
|
|
20240618,134600,73845407,829,829,829,829,300
|
|
20240618,134500,73596707,830,830,830,830,2
|
|
20240618,134400,73595047,830,830,830,830,5
|
|
20240618,134300,73590897,829,829,829,829,149
|
|
20240618,134200,73467376,830,830,830,830,4481
|
|
20240618,134100,69748146,832,832,832,832,1
|
|
20240618,134000,69747314,830,830,830,830,0
|
|
20240618,133900,69747314,830,830,830,830,713
|
|
20240618,133800,69155524,833,831,833,831,301
|
|
20240618,133700,68905391,833,833,833,833,1003
|
|
20240618,133600,68069892,830,831,831,830,1500
|
|
20240618,133500,66824494,831,831,831,831,2
|
|
20240618,133400,66822832,830,831,831,830,795
|
|
20240618,133300,66162782,830,830,830,830,0
|
|
20240618,133200,66162782,830,831,831,830,500
|
|
20240618,133100,65747371,831,831,831,831,753
|
|
20240618,133000,65121628,831,831,831,831,0
|
|
20240618,132900,65121628,831,831,831,831,0
|
|
20240618,132800,65121628,831,831,831,831,205
|
|
20240618,132700,64951273,830,832,832,830,4795
|
|
20240618,132600,60966778,833,833,833,833,50
|
|
20240618,132500,60925128,833,833,833,833,0
|
|
20240618,132400,60925128,833,833,833,833,1
|
|
20240618,132300,60924295,831,831,831,831,0
|
|
20240618,132200,60924295,831,831,831,831,550
|
|
20240618,132100,60467245,831,831,831,831,0
|
|
20240618,132000,60467245,831,831,831,831,5000
|
|
20240618,131900,56312245,833,833,833,833,0
|
|
20240618,131800,56312245,833,833,833,833,11
|
|
20240618,131700,56303082,831,833,833,831,2920
|
|
20240618,131600,53876158,831,831,831,831,0
|
|
20240618,131500,53876158,831,831,831,831,0
|
|
20240618,131400,53876158,831,832,832,831,508
|
|
20240618,131300,53453933,832,832,832,832,250
|
|
20240618,131200,53245933,832,832,832,832,0
|
|
20240618,131100,53245933,832,832,832,832,0
|
|
20240618,131000,53245933,832,832,832,832,0
|
|
20240618,130900,53245933,832,831,832,831,4
|
|
20240618,130800,53242606,832,832,832,832,101
|
|
20240618,130700,53158574,832,833,833,832,3660
|
|
20240618,130600,50113453,833,833,833,833,1
|
|
20240618,130500,50112620,833,833,833,833,0
|
|
20240618,130400,50112620,833,833,833,833,5
|
|
20240618,130300,50108455,833,833,833,833,0
|
|
20240618,130200,50108455,833,833,833,833,13
|
|
20240618,130100,50097626,833,833,833,833,0
|
|
20240618,130000,50097626,833,833,833,833,51
|
|
20240618,125900,50055143,834,834,834,834,0
|
|
20240618,125800,50055143,834,835,835,834,101
|
|
20240618,125700,49970859,835,835,835,835,1
|
|
20240618,125600,49970024,836,836,836,836,0
|
|
20240618,125500,49970024,836,836,836,836,0
|
|
20240618,125400,49970024,836,836,836,836,0
|
|
20240618,125300,49970024,836,836,836,836,0
|
|
20240618,125200,49970024,836,836,836,836,0
|
|
20240618,125100,49970024,836,836,836,836,0
|
|
20240618,125000,49970024,836,836,836,836,0
|
|
20240618,124900,49970024,836,836,836,836,5
|
|
20240618,124800,49965844,832,832,832,832,0
|
|
20240618,124700,49965844,832,833,833,832,500
|
|
20240618,124600,49549679,834,834,834,834,0
|
|
20240618,124500,49549679,834,834,834,834,0
|
|
20240618,124400,49549679,834,834,834,834,0
|
|
20240618,124300,49549679,834,834,834,834,0
|
|
20240618,124200,49549679,834,834,834,834,0
|
|
20240618,124100,49549679,834,834,834,834,0
|
|
20240618,124000,49549679,834,834,834,834,12
|
|
20240618,123900,49539671,837,837,837,837,1
|
|
20240618,123800,49538834,834,834,834,834,0
|
|
20240618,123700,49538834,834,834,834,834,0
|
|
20240618,123600,49538834,834,834,834,834,4
|
|
20240618,123500,49535498,833,833,833,833,0
|
|
20240618,123400,49535498,833,833,833,833,566
|
|
20240618,123300,49064020,837,837,837,837,0
|
|
20240618,123200,49064020,837,837,837,837,0
|
|
20240618,123100,49064020,837,837,837,837,0
|
|
20240618,123000,49064020,837,837,837,837,1
|
|
20240618,122900,49063183,833,833,833,833,0
|
|
20240618,122800,49063183,833,833,833,833,0
|
|
20240618,122700,49063183,833,833,833,833,0
|
|
20240618,122600,49063183,833,833,833,833,704
|
|
20240618,122500,48476751,833,833,833,833,0
|
|
20240618,122400,48476751,833,833,833,833,0
|
|
20240618,122300,48476751,833,833,833,833,800
|
|
20240618,122200,47810351,833,833,833,833,0
|
|
20240618,122100,47810351,833,833,833,833,2
|
|
20240618,122000,47808685,833,833,833,833,425
|
|
20240618,121900,47454660,832,832,832,832,0
|
|
20240618,121800,47454660,832,832,832,832,500
|
|
20240618,121700,47038660,833,833,833,833,5
|
|
20240618,121600,47034495,833,833,833,833,456
|
|
20240618,121500,46654647,833,833,833,833,0
|
|
20240618,121400,46654647,833,833,833,833,0
|
|
20240618,121300,46654647,833,833,833,833,2
|
|
20240618,121200,46652981,832,832,832,832,217
|
|
20240618,121100,46472437,832,832,832,832,783
|
|
20240618,121000,45820981,833,833,833,832,528
|
|
20240618,120900,45381582,837,837,837,837,308
|
|
20240618,120800,45123786,833,833,833,833,0
|
|
20240618,120700,45123786,833,833,833,833,0
|
|
20240618,120600,45123786,833,833,833,833,0
|
|
20240618,120500,45123786,833,835,835,833,3
|
|
20240618,120400,45121283,832,832,832,832,1
|
|
20240618,120300,45120451,835,835,835,835,309
|
|
20240618,120200,44862436,831,832,832,831,4661
|
|
20240618,120100,40989143,832,832,832,832,600
|
|
20240618,120000,40489943,832,832,832,832,0
|
|
20240618,115900,40489943,832,832,832,832,0
|
|
20240618,115800,40489943,832,832,832,832,0
|
|
20240618,115700,40489943,832,832,832,832,500
|
|
20240618,115600,40073943,833,833,833,833,500
|
|
20240618,115500,39657443,834,834,834,834,0
|
|
20240618,115400,39657443,834,834,834,834,1
|
|
20240618,115300,39656609,838,837,838,837,2
|
|
20240618,115200,39654934,833,833,833,833,0
|
|
20240618,115100,39654934,833,833,833,833,1
|
|
20240618,115000,39654101,840,840,840,840,0
|
|
20240618,114900,39654101,840,833,840,833,1265
|
|
20240618,114800,38594743,836,833,836,833,32
|
|
20240618,114700,38567994,837,837,837,837,0
|
|
20240618,114600,38567994,837,833,837,832,3241
|
|
20240618,114500,35871101,838,838,838,838,128
|
|
20240618,114400,35763837,838,838,838,838,39
|
|
20240618,114300,35731155,833,833,833,833,0
|
|
20240618,114200,35731155,833,833,833,833,157
|
|
20240618,114100,35600374,833,833,833,833,1
|
|
20240618,114000,35599541,834,834,834,834,0
|
|
20240618,113900,35599541,834,834,834,834,0
|
|
20240618,113800,35599541,834,834,834,834,0
|
|
20240618,113700,35599541,834,834,834,834,501
|
|
20240618,113600,35181707,835,835,835,835,0
|
|
20240618,113500,35181707,835,835,835,835,0
|
|
20240618,113400,35181707,835,835,835,835,1
|
|
20240618,113300,35180872,832,832,832,832,490
|
|
20240618,113200,34773192,832,832,832,832,0
|
|
20240618,113100,34773192,832,835,835,832,504
|
|
20240618,113000,34353852,835,835,835,835,0
|
|
20240618,112900,34353852,835,835,835,835,0
|
|
20240618,112800,34353852,835,835,835,835,0
|
|
20240618,112700,34353852,835,835,835,835,444
|
|
20240618,112600,33983112,835,835,835,835,0
|
|
20240618,112500,33983112,835,835,835,835,0
|
|
20240618,112400,33983112,835,835,835,835,6
|
|
20240618,112300,33978102,835,835,835,835,1
|
|
20240618,112200,33977267,832,832,832,832,0
|
|
20240618,112100,33977267,832,832,832,832,1158
|
|
20240618,112000,33013811,833,833,833,833,0
|
|
20240618,111900,33013811,833,833,833,833,1
|
|
20240618,111800,33012978,833,833,833,833,1019
|
|
20240618,111700,32164151,833,833,833,833,0
|
|
20240618,111600,32164151,833,833,833,833,29
|
|
20240618,111500,32139994,835,835,835,835,500
|
|
20240618,111400,31722494,835,835,835,835,0
|
|
20240618,111300,31722494,835,835,835,835,0
|
|
20240618,111200,31722494,835,835,835,835,0
|
|
20240618,111100,31722494,835,835,835,835,20
|
|
20240618,111000,31705794,835,835,835,835,10
|
|
20240618,110900,31697444,835,835,835,835,0
|
|
20240618,110800,31697444,835,835,835,835,2
|
|
20240618,110700,31695774,832,833,833,832,1177
|
|
20240618,110600,30716049,835,835,835,835,100
|
|
20240618,110500,30632549,835,834,835,833,3070
|
|
20240618,110400,28074917,835,835,835,835,0
|
|
20240618,110300,28074917,835,835,835,835,0
|
|
20240618,110200,28074917,835,835,835,835,0
|
|
20240618,110100,28074917,835,835,835,835,300
|
|
20240618,110000,27824417,835,835,835,835,0
|
|
20240618,105900,27824417,835,835,835,835,0
|
|
20240618,105800,27824417,835,835,835,835,1
|
|
20240618,105700,27823582,833,833,833,833,0
|
|
20240618,105600,27823582,833,833,833,833,0
|
|
20240618,105500,27823582,833,833,833,833,0
|
|
20240618,105400,27823582,833,833,833,833,0
|
|
20240618,105300,27823582,833,833,833,833,2000
|
|
20240618,105200,26157582,833,833,833,833,0
|
|
20240618,105100,26157582,833,834,834,833,821
|
|
20240618,105000,25473383,834,834,835,834,2208
|
|
20240618,104900,23631710,835,836,836,835,975
|
|
20240618,104800,22817564,836,836,836,836,40
|
|
20240618,104700,22784124,836,835,836,835,2
|
|
20240618,104600,22782453,836,836,836,836,1
|
|
20240618,104500,22781617,835,835,835,835,500
|
|
20240618,104400,22364117,835,835,835,835,0
|
|
20240618,104300,22364117,835,835,835,835,0
|
|
20240618,104200,22364117,835,835,835,835,0
|
|
20240618,104100,22364117,835,835,835,835,59
|
|
20240618,104000,22314852,835,835,835,835,0
|
|
20240618,103900,22314852,835,835,835,835,3
|
|
20240618,103800,22312347,835,835,835,835,38
|
|
20240618,103700,22280617,835,835,835,835,0
|
|
20240618,103600,22280617,835,835,835,835,0
|
|
20240618,103500,22280617,835,835,835,835,0
|
|
20240618,103400,22280617,835,835,835,835,20
|
|
20240618,103300,22263917,835,835,835,835,0
|
|
20240618,103200,22263917,835,835,835,835,55
|
|
20240618,103100,22217992,835,835,835,835,1
|
|
20240618,103000,22217157,833,833,833,833,1888
|
|
20240618,102900,20644453,834,834,834,834,102
|
|
20240618,102800,20559385,834,834,834,834,14
|
|
20240618,102700,20547709,834,834,834,834,203
|
|
20240618,102600,20378407,834,834,834,834,210
|
|
20240618,102500,20203267,834,834,834,834,432
|
|
20240618,102400,19842979,834,834,834,834,1400
|
|
20240618,102300,18675379,834,836,836,834,1842
|
|
20240618,102200,17137459,836,837,837,836,3701
|
|
20240618,102100,14041921,838,838,838,838,16
|
|
20240618,102000,14028513,838,838,838,838,100
|
|
20240618,101900,13944713,838,838,838,838,0
|
|
20240618,101800,13944713,838,838,838,838,0
|
|
20240618,101700,13944713,838,838,838,838,5
|
|
20240618,101600,13940523,837,840,840,837,217
|
|
20240618,101500,13758646,840,840,840,840,0
|
|
20240618,101400,13758646,840,840,840,838,3200
|
|
20240618,101300,11070648,838,838,838,838,1
|
|
20240618,101200,11069810,838,838,838,838,346
|
|
20240618,101100,10779862,839,839,839,839,1
|
|
20240618,101000,10779023,840,841,841,840,109
|
|
20240618,100900,10687456,847,847,847,847,0
|
|
20240618,100800,10687456,847,847,847,847,0
|
|
20240618,100700,10687456,847,847,847,847,0
|
|
20240618,100600,10687456,847,847,847,847,2
|
|
20240618,100500,10685762,845,845,845,845,0
|
|
20240618,100400,10685762,845,845,845,845,0
|
|
20240618,100300,10685762,845,845,845,845,0
|
|
20240618,100200,10685762,845,841,845,841,3004
|
|
20240618,100100,8149409,845,845,845,845,0
|
|
20240618,100000,8149409,845,841,845,841,51
|
|
20240618,095900,8106318,846,846,846,846,1
|
|
20240618,095800,8105472,840,840,840,840,0
|
|
20240618,095700,8105472,840,840,840,840,0
|
|
20240618,095600,8105472,840,840,840,840,0
|
|
20240618,095500,8105472,840,840,840,840,5
|
|
20240618,095400,8101272,839,839,839,839,1
|
|
20240618,095300,8100433,838,838,838,838,0
|
|
20240618,095200,8100433,838,838,838,838,3
|
|
20240618,095100,8097919,838,838,838,838,0
|
|
20240618,095000,8097919,838,839,839,838,134
|
|
20240618,094900,7985620,840,840,840,840,15
|
|
20240618,094800,7973020,840,840,840,840,170
|
|
20240618,094700,7830220,842,842,842,842,0
|
|
20240618,094600,7830220,842,842,842,842,1
|
|
20240618,094500,7829378,842,842,842,842,2
|
|
20240618,094400,7827694,840,840,840,840,30
|
|
20240618,094300,7802494,842,842,842,842,1
|
|
20240618,094200,7801652,840,840,840,840,0
|
|
20240618,094100,7801652,840,840,840,840,0
|
|
20240618,094000,7801652,840,840,840,840,164
|
|
20240618,093900,7663892,842,842,842,842,1
|
|
20240618,093800,7663050,842,842,842,842,34
|
|
20240618,093700,7634422,842,842,842,842,69
|
|
20240618,093600,7576324,842,842,842,842,1
|
|
20240618,093500,7575482,840,840,840,840,0
|
|
20240618,093400,7575482,840,840,840,840,97
|
|
20240618,093300,7494002,840,840,840,840,703
|
|
20240618,093200,6903482,840,841,841,840,2217
|
|
20240618,093100,5040413,843,843,843,843,1
|
|
20240618,093000,5039570,841,841,841,841,11
|
|
20240618,092900,5030319,841,842,842,841,156
|
|
20240618,092800,4899112,843,845,845,843,9
|
|
20240618,092700,4891523,846,846,846,846,0
|
|
20240618,092600,4891523,846,846,846,846,1
|
|
20240618,092500,4890677,843,843,843,843,0
|
|
20240618,092400,4890677,843,843,843,843,1
|
|
20240618,092300,4889834,845,845,845,845,72
|
|
20240618,092200,4828994,845,846,846,845,162
|
|
20240618,092100,4692070,847,847,847,847,1
|
|
20240618,092000,4691223,845,845,845,845,0
|
|
20240618,091900,4691223,845,845,845,845,0
|
|
20240618,091800,4691223,845,845,845,845,322
|
|
20240618,091700,4419133,845,845,845,845,0
|
|
20240618,091600,4419133,845,845,845,845,0
|
|
20240618,091500,4419133,845,845,845,845,584
|
|
20240618,091400,3925653,845,845,845,845,0
|
|
20240618,091300,3925653,845,845,845,845,231
|
|
20240618,091200,3730458,845,845,845,845,37
|
|
20240618,091100,3699193,845,845,845,845,2
|
|
20240618,091000,3697503,845,845,845,845,5
|
|
20240618,090900,3693278,843,843,843,843,0
|
|
20240618,090800,3693278,843,843,843,843,0
|
|
20240618,090700,3693278,843,843,843,843,0
|
|
20240618,090600,3693278,843,843,843,843,2155
|
|
20240618,090500,1876613,843,843,843,843,231
|
|
20240618,090400,1681880,841,841,841,841,0
|
|
20240618,090300,1681880,841,841,841,841,200
|
|
20240618,090200,1513680,840,840,840,840,1066
|
|
20240618,090100,618240,840,840,840,840,0
|
|
20240618,090000,618240,840,840,840,840,736
|