653 lines
28 KiB
CSV
653 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,195000,96202896,836,836,836,836,1350
|
|
20240619,194900,96202896,836,836,836,836,0
|
|
20240619,194800,96202896,836,836,836,836,0
|
|
20240619,194700,96202896,836,836,836,836,0
|
|
20240619,194600,96202896,836,836,836,836,0
|
|
20240619,194500,96202896,836,836,836,836,0
|
|
20240619,194400,96202896,836,836,836,836,0
|
|
20240619,194300,96202896,836,836,836,836,0
|
|
20240619,194200,96202896,836,836,836,836,0
|
|
20240619,194100,96202896,836,836,836,836,0
|
|
20240619,194000,96202896,836,836,836,836,0
|
|
20240619,193900,96202896,836,836,836,836,0
|
|
20240619,193800,96202896,836,836,836,836,0
|
|
20240619,193700,96202896,836,836,836,836,0
|
|
20240619,193600,96202896,836,836,836,836,0
|
|
20240619,193500,96202896,836,836,836,836,0
|
|
20240619,193400,96202896,836,836,836,836,0
|
|
20240619,193300,96202896,836,836,836,836,0
|
|
20240619,193200,96202896,836,836,836,836,0
|
|
20240619,193100,96202896,836,836,836,836,0
|
|
20240619,193000,96202896,836,836,836,836,0
|
|
20240619,192900,96202896,836,836,836,836,0
|
|
20240619,192800,96202896,836,836,836,836,0
|
|
20240619,192700,96202896,836,836,836,836,0
|
|
20240619,192600,96202896,836,836,836,836,0
|
|
20240619,192500,96202896,836,836,836,836,0
|
|
20240619,192400,96202896,836,836,836,836,0
|
|
20240619,192300,96202896,836,836,836,836,0
|
|
20240619,192200,96202896,836,836,836,836,0
|
|
20240619,192100,96202896,836,836,836,836,0
|
|
20240619,192000,96202896,836,836,836,836,1350
|
|
20240619,191900,96202896,836,836,836,836,0
|
|
20240619,191800,96202896,836,836,836,836,0
|
|
20240619,191700,96202896,836,836,836,836,0
|
|
20240619,191600,96202896,836,836,836,836,0
|
|
20240619,191500,96202896,836,836,836,836,0
|
|
20240619,191400,96202896,836,836,836,836,0
|
|
20240619,191300,96202896,836,836,836,836,0
|
|
20240619,191200,96202896,836,836,836,836,0
|
|
20240619,191100,96202896,836,836,836,836,0
|
|
20240619,191000,96202896,836,836,836,836,0
|
|
20240619,190900,96202896,836,836,836,836,0
|
|
20240619,190800,96202896,836,836,836,836,0
|
|
20240619,190700,96202896,836,836,836,836,0
|
|
20240619,190600,96202896,836,836,836,836,0
|
|
20240619,190500,96202896,836,836,836,836,0
|
|
20240619,190400,96202896,836,836,836,836,0
|
|
20240619,190300,96202896,836,836,836,836,0
|
|
20240619,190200,96202896,836,836,836,836,0
|
|
20240619,190100,96202896,836,836,836,836,0
|
|
20240619,190000,96202896,836,836,836,836,0
|
|
20240619,185900,96202896,836,836,836,836,0
|
|
20240619,185800,96202896,836,836,836,836,0
|
|
20240619,185700,96202896,836,836,836,836,0
|
|
20240619,185600,96202896,836,836,836,836,0
|
|
20240619,185500,96202896,836,836,836,836,0
|
|
20240619,185400,96202896,836,836,836,836,0
|
|
20240619,185300,96202896,836,836,836,836,0
|
|
20240619,185200,96202896,836,836,836,836,0
|
|
20240619,185100,96202896,836,836,836,836,0
|
|
20240619,185000,96202896,836,836,836,836,1350
|
|
20240619,184900,96202896,836,836,836,836,0
|
|
20240619,184800,96202896,836,836,836,836,0
|
|
20240619,184700,96202896,836,836,836,836,0
|
|
20240619,184600,96202896,836,836,836,836,0
|
|
20240619,184500,96202896,836,836,836,836,0
|
|
20240619,184400,96202896,836,836,836,836,0
|
|
20240619,184300,96202896,836,836,836,836,0
|
|
20240619,184200,96202896,836,836,836,836,0
|
|
20240619,184100,96202896,836,836,836,836,0
|
|
20240619,184000,96202896,836,836,836,836,0
|
|
20240619,183900,96202896,836,836,836,836,0
|
|
20240619,183800,96202896,836,836,836,836,0
|
|
20240619,183700,96202896,836,836,836,836,0
|
|
20240619,183600,96202896,836,836,836,836,0
|
|
20240619,183500,96202896,836,836,836,836,0
|
|
20240619,183400,96202896,836,836,836,836,0
|
|
20240619,183300,96202896,836,836,836,836,0
|
|
20240619,183200,96202896,836,836,836,836,0
|
|
20240619,183100,96202896,836,836,836,836,0
|
|
20240619,183000,96202896,836,836,836,836,0
|
|
20240619,182900,96202896,836,836,836,836,0
|
|
20240619,182800,96202896,836,836,836,836,0
|
|
20240619,182700,96202896,836,836,836,836,0
|
|
20240619,182600,96202896,836,836,836,836,0
|
|
20240619,182500,96202896,836,836,836,836,0
|
|
20240619,182400,96202896,836,836,836,836,0
|
|
20240619,182300,96202896,836,836,836,836,0
|
|
20240619,182200,96202896,836,836,836,836,0
|
|
20240619,182100,96202896,836,836,836,836,0
|
|
20240619,182000,96202896,836,836,836,836,1350
|
|
20240619,181900,96202896,836,836,836,836,0
|
|
20240619,181800,96202896,836,836,836,836,0
|
|
20240619,181700,96202896,836,836,836,836,0
|
|
20240619,181600,96202896,836,836,836,836,0
|
|
20240619,181500,96202896,836,836,836,836,0
|
|
20240619,181400,96202896,836,836,836,836,0
|
|
20240619,181300,96202896,836,836,836,836,0
|
|
20240619,181200,96202896,836,836,836,836,0
|
|
20240619,181100,96202896,836,836,836,836,0
|
|
20240619,181000,96202896,836,836,836,836,0
|
|
20240619,180900,96202896,836,836,836,836,0
|
|
20240619,180800,96202896,836,836,836,836,0
|
|
20240619,180700,96202896,836,836,836,836,0
|
|
20240619,180600,96202896,836,836,836,836,0
|
|
20240619,180500,96202896,836,836,836,836,0
|
|
20240619,180400,96202896,836,836,836,836,0
|
|
20240619,180300,96202896,836,836,836,836,0
|
|
20240619,180200,96202896,836,836,836,836,0
|
|
20240619,180100,96202896,836,836,836,836,0
|
|
20240619,180000,96202896,836,836,836,836,0
|
|
20240619,175900,96202896,836,836,836,836,0
|
|
20240619,175800,96202896,836,836,836,836,0
|
|
20240619,175700,96202896,836,836,836,836,0
|
|
20240619,175600,96202896,836,836,836,836,0
|
|
20240619,175500,96202896,836,836,836,836,0
|
|
20240619,175400,96202896,836,836,836,836,0
|
|
20240619,175300,96202896,836,836,836,836,0
|
|
20240619,175200,96202896,836,836,836,836,0
|
|
20240619,175100,96202896,836,836,836,836,0
|
|
20240619,175000,96202896,836,836,836,836,1350
|
|
20240619,174900,96202896,836,836,836,836,0
|
|
20240619,174800,96202896,836,836,836,836,0
|
|
20240619,174700,96202896,836,836,836,836,0
|
|
20240619,174600,96202896,836,836,836,836,0
|
|
20240619,174500,96202896,836,836,836,836,0
|
|
20240619,174400,96202896,836,836,836,836,0
|
|
20240619,174300,96202896,836,836,836,836,0
|
|
20240619,174200,96202896,836,836,836,836,0
|
|
20240619,174100,96202896,836,836,836,836,0
|
|
20240619,174000,96202896,836,836,836,836,0
|
|
20240619,173900,96202896,836,836,836,836,0
|
|
20240619,173800,96202896,836,836,836,836,0
|
|
20240619,173700,96202896,836,836,836,836,0
|
|
20240619,173600,96202896,836,836,836,836,0
|
|
20240619,173500,96202896,836,836,836,836,0
|
|
20240619,173400,96202896,836,836,836,836,0
|
|
20240619,173300,96202896,836,836,836,836,0
|
|
20240619,173200,96202896,836,836,836,836,0
|
|
20240619,173100,96202896,836,836,836,836,0
|
|
20240619,173000,96202896,836,836,836,836,0
|
|
20240619,172900,96202896,836,836,836,836,0
|
|
20240619,172800,96202896,836,836,836,836,0
|
|
20240619,172700,96202896,836,836,836,836,0
|
|
20240619,172600,96202896,836,836,836,836,0
|
|
20240619,172500,96202896,836,836,836,836,0
|
|
20240619,172400,96202896,836,836,836,836,0
|
|
20240619,172300,96202896,836,836,836,836,0
|
|
20240619,172200,96202896,836,836,836,836,0
|
|
20240619,172100,96202896,836,836,836,836,0
|
|
20240619,172000,96202896,836,836,836,836,1350
|
|
20240619,171900,96202896,836,836,836,836,0
|
|
20240619,171800,96202896,836,836,836,836,0
|
|
20240619,171700,96202896,836,836,836,836,0
|
|
20240619,171600,96202896,836,836,836,836,0
|
|
20240619,171500,96202896,836,836,836,836,0
|
|
20240619,171400,96202896,836,836,836,836,0
|
|
20240619,171300,96202896,836,836,836,836,0
|
|
20240619,171200,96202896,836,836,836,836,0
|
|
20240619,171100,96202896,836,836,836,836,0
|
|
20240619,171000,96202896,836,836,836,836,0
|
|
20240619,170900,96202896,836,836,836,836,0
|
|
20240619,170800,96202896,836,836,836,836,0
|
|
20240619,170700,96202896,836,836,836,836,0
|
|
20240619,170600,96202896,836,836,836,836,0
|
|
20240619,170500,96202896,836,836,836,836,0
|
|
20240619,170400,96202896,836,836,836,836,0
|
|
20240619,170300,96202896,836,836,836,836,0
|
|
20240619,170200,96202896,836,836,836,836,0
|
|
20240619,170100,96202896,836,836,836,836,0
|
|
20240619,170000,96202896,836,836,836,836,0
|
|
20240619,165900,96202896,836,836,836,836,0
|
|
20240619,165800,96202896,836,836,836,836,0
|
|
20240619,165700,96202896,836,836,836,836,0
|
|
20240619,165600,96202896,836,836,836,836,0
|
|
20240619,165500,96202896,836,836,836,836,0
|
|
20240619,165400,96202896,836,836,836,836,0
|
|
20240619,165300,96202896,836,836,836,836,0
|
|
20240619,165200,96202896,836,836,836,836,0
|
|
20240619,165100,96202896,836,836,836,836,0
|
|
20240619,165000,96202896,836,836,836,836,1350
|
|
20240619,164900,96202896,836,836,836,836,0
|
|
20240619,164800,96202896,836,836,836,836,0
|
|
20240619,164700,96202896,836,836,836,836,0
|
|
20240619,164600,96202896,836,836,836,836,0
|
|
20240619,164500,96202896,836,836,836,836,0
|
|
20240619,164400,96202896,836,836,836,836,0
|
|
20240619,164300,96202896,836,836,836,836,0
|
|
20240619,164200,96202896,836,836,836,836,0
|
|
20240619,164100,96202896,836,836,836,836,0
|
|
20240619,164000,96202896,836,836,836,836,0
|
|
20240619,163900,96202896,836,836,836,836,0
|
|
20240619,163800,96202896,836,836,836,836,0
|
|
20240619,163700,96202896,836,836,836,836,0
|
|
20240619,163600,96202896,836,836,836,836,0
|
|
20240619,163500,96202896,836,836,836,836,0
|
|
20240619,163400,96202896,836,836,836,836,0
|
|
20240619,163300,96202896,836,836,836,836,0
|
|
20240619,163200,96202896,836,836,836,836,0
|
|
20240619,163100,96202896,836,836,836,836,0
|
|
20240619,163000,96202896,836,836,836,836,0
|
|
20240619,162900,96202896,836,836,836,836,0
|
|
20240619,162800,96202896,836,836,836,836,0
|
|
20240619,162700,96202896,836,836,836,836,0
|
|
20240619,162600,96202896,836,836,836,836,0
|
|
20240619,162500,96202896,836,836,836,836,0
|
|
20240619,162400,96202896,836,836,836,836,0
|
|
20240619,162300,96202896,836,836,836,836,0
|
|
20240619,162200,96202896,836,836,836,836,0
|
|
20240619,162100,96202896,836,836,836,836,0
|
|
20240619,162000,96202896,836,836,836,836,1350
|
|
20240619,161900,96202896,836,836,836,836,0
|
|
20240619,161800,96202896,836,836,836,836,0
|
|
20240619,161700,96202896,836,836,836,836,0
|
|
20240619,161600,96202896,836,836,836,836,0
|
|
20240619,161500,96202896,836,836,836,836,0
|
|
20240619,161400,96202896,836,836,836,836,0
|
|
20240619,161300,96202896,836,836,836,836,0
|
|
20240619,161200,96202896,836,836,836,836,0
|
|
20240619,161100,96202896,836,836,836,836,0
|
|
20240619,161000,96202896,836,836,836,836,0
|
|
20240619,160900,96202896,836,836,836,836,0
|
|
20240619,160800,96202896,836,836,836,836,0
|
|
20240619,160700,96202896,836,836,836,836,0
|
|
20240619,160600,96202896,836,836,836,836,0
|
|
20240619,160500,96202896,836,836,836,836,0
|
|
20240619,160400,96202896,836,836,836,836,0
|
|
20240619,160300,96202896,836,836,836,836,0
|
|
20240619,160200,96202896,836,836,836,836,0
|
|
20240619,160100,96202896,836,836,836,836,0
|
|
20240619,160000,96202896,836,836,836,836,0
|
|
20240619,155900,96202896,836,836,836,836,0
|
|
20240619,155800,96202896,836,836,836,836,0
|
|
20240619,155700,96202896,836,836,836,836,0
|
|
20240619,155600,96202896,836,836,836,836,0
|
|
20240619,155500,96202896,836,836,836,836,0
|
|
20240619,155400,96202896,836,836,836,836,0
|
|
20240619,155300,96202896,836,836,836,836,0
|
|
20240619,155200,96202896,836,836,836,836,0
|
|
20240619,155100,96202896,836,836,836,836,0
|
|
20240619,155000,96202896,836,836,836,836,1350
|
|
20240619,154900,96202896,836,836,836,836,0
|
|
20240619,154800,96202896,836,836,836,836,0
|
|
20240619,154700,96202896,836,836,836,836,0
|
|
20240619,154600,96202896,836,836,836,836,0
|
|
20240619,154500,96202896,836,836,836,836,0
|
|
20240619,154400,96202896,836,836,836,836,0
|
|
20240619,154300,96202896,836,836,836,836,0
|
|
20240619,154200,96202896,836,836,836,836,0
|
|
20240619,154100,96202896,836,836,836,836,0
|
|
20240619,154000,96202896,836,836,836,836,0
|
|
20240619,153900,96202896,836,836,836,836,0
|
|
20240619,153800,96202896,836,836,836,836,0
|
|
20240619,153700,96202896,836,836,836,836,0
|
|
20240619,153600,96202896,836,836,836,836,0
|
|
20240619,153500,96202896,836,836,836,836,0
|
|
20240619,153400,96202896,836,836,836,836,0
|
|
20240619,153300,96202896,836,836,836,836,0
|
|
20240619,153200,96202896,836,836,836,836,0
|
|
20240619,153100,96202896,836,836,836,836,0
|
|
20240619,153000,96202896,836,836,836,836,1350
|
|
20240619,152900,95074296,833,833,833,833,0
|
|
20240619,152800,95074296,833,833,833,833,0
|
|
20240619,152700,95074296,833,833,833,833,0
|
|
20240619,152600,95074296,833,833,833,833,0
|
|
20240619,152500,95074296,833,833,833,833,0
|
|
20240619,152400,95074296,833,833,833,833,0
|
|
20240619,152300,95074296,833,833,833,833,0
|
|
20240619,152200,95074296,833,833,833,833,0
|
|
20240619,152100,95074296,833,833,833,833,0
|
|
20240619,152000,95074296,833,833,833,833,0
|
|
20240619,151900,95074296,833,837,837,833,3302
|
|
20240619,151800,92314830,837,837,837,837,0
|
|
20240619,151700,92314830,837,837,837,837,0
|
|
20240619,151600,92314830,837,837,837,837,0
|
|
20240619,151500,92314830,837,837,837,837,32
|
|
20240619,151400,92288046,838,837,838,837,745
|
|
20240619,151300,91664479,837,837,837,837,0
|
|
20240619,151200,91664479,837,837,837,837,1
|
|
20240619,151100,91663642,831,831,831,831,0
|
|
20240619,151000,91663642,831,831,831,831,0
|
|
20240619,150900,91663642,831,834,834,831,2296
|
|
20240619,150800,89751381,838,838,838,838,0
|
|
20240619,150700,89751381,838,838,838,838,0
|
|
20240619,150600,89751381,838,838,838,838,0
|
|
20240619,150500,89751381,838,838,838,838,0
|
|
20240619,150400,89751381,838,838,838,838,0
|
|
20240619,150300,89751381,838,838,838,838,0
|
|
20240619,150200,89751381,838,838,838,838,0
|
|
20240619,150100,89751381,838,838,838,838,0
|
|
20240619,150000,89751381,838,838,838,838,0
|
|
20240619,145900,89751381,838,838,838,838,0
|
|
20240619,145800,89751381,838,838,838,838,120
|
|
20240619,145700,89650821,838,838,838,838,0
|
|
20240619,145600,89650821,838,838,838,838,0
|
|
20240619,145500,89650821,838,838,838,838,0
|
|
20240619,145400,89650821,838,838,838,838,0
|
|
20240619,145300,89650821,838,838,838,838,1
|
|
20240619,145200,89649983,834,834,834,834,1
|
|
20240619,145100,89649149,838,838,838,838,0
|
|
20240619,145000,89649149,838,838,838,838,0
|
|
20240619,144900,89649149,838,838,838,838,10
|
|
20240619,144800,89640769,838,838,838,838,0
|
|
20240619,144700,89640769,838,838,838,838,0
|
|
20240619,144600,89640769,838,838,838,838,0
|
|
20240619,144500,89640769,838,838,838,838,0
|
|
20240619,144400,89640769,838,838,838,838,0
|
|
20240619,144300,89640769,838,838,838,838,1
|
|
20240619,144200,89639931,836,836,836,836,0
|
|
20240619,144100,89639931,836,836,836,836,0
|
|
20240619,144000,89639931,836,836,836,836,0
|
|
20240619,143900,89639931,836,836,836,836,0
|
|
20240619,143800,89639931,836,836,836,836,0
|
|
20240619,143700,89639931,836,836,836,836,0
|
|
20240619,143600,89639931,836,836,836,836,0
|
|
20240619,143500,89639931,836,836,836,836,0
|
|
20240619,143400,89639931,836,836,836,836,0
|
|
20240619,143300,89639931,836,836,836,836,20726
|
|
20240619,143200,72312995,837,837,837,837,0
|
|
20240619,143100,72312995,837,837,837,837,0
|
|
20240619,143000,72312995,837,837,837,837,0
|
|
20240619,142900,72312995,837,837,837,837,0
|
|
20240619,142800,72312995,837,837,837,837,3423
|
|
20240619,142700,69447944,837,837,837,837,16
|
|
20240619,142600,69434552,838,838,838,838,0
|
|
20240619,142500,69434552,838,838,838,838,0
|
|
20240619,142400,69434552,838,838,838,838,0
|
|
20240619,142300,69434552,838,838,838,838,0
|
|
20240619,142200,69434552,838,838,838,838,0
|
|
20240619,142100,69434552,838,838,838,838,4
|
|
20240619,142000,69431200,838,838,838,838,1
|
|
20240619,141900,69430362,837,837,837,837,0
|
|
20240619,141800,69430362,837,838,838,837,8
|
|
20240619,141700,69423662,837,837,837,837,0
|
|
20240619,141600,69423662,837,837,837,837,0
|
|
20240619,141500,69423662,837,837,837,837,0
|
|
20240619,141400,69423662,837,837,837,837,20
|
|
20240619,141300,69406922,837,837,837,837,283
|
|
20240619,141200,69170051,837,837,837,837,0
|
|
20240619,141100,69170051,837,837,837,837,0
|
|
20240619,141000,69170051,837,837,837,837,0
|
|
20240619,140900,69170051,837,837,837,837,0
|
|
20240619,140800,69170051,837,837,837,837,0
|
|
20240619,140700,69170051,837,837,837,837,0
|
|
20240619,140600,69170051,837,837,837,837,0
|
|
20240619,140500,69170051,837,837,837,837,0
|
|
20240619,140400,69170051,837,837,837,837,0
|
|
20240619,140300,69170051,837,837,837,837,417
|
|
20240619,140200,68821022,837,837,837,837,0
|
|
20240619,140100,68821022,837,837,837,837,607
|
|
20240619,140000,68312963,838,838,838,838,0
|
|
20240619,135900,68312963,838,838,838,838,2
|
|
20240619,135800,68311287,838,838,838,838,10
|
|
20240619,135700,68302907,838,838,838,838,5
|
|
20240619,135600,68298717,838,838,838,838,15
|
|
20240619,135500,68286147,838,838,838,838,841
|
|
20240619,135400,67581389,840,840,840,840,0
|
|
20240619,135300,67581389,840,840,840,840,0
|
|
20240619,135200,67581389,840,840,840,840,0
|
|
20240619,135100,67581389,840,840,840,840,1
|
|
20240619,135000,67580549,839,839,839,839,1
|
|
20240619,134900,67579710,840,840,840,840,0
|
|
20240619,134800,67579710,840,840,840,840,113
|
|
20240619,134700,67484790,842,842,842,842,0
|
|
20240619,134600,67484790,842,842,842,842,0
|
|
20240619,134500,67484790,842,842,842,842,0
|
|
20240619,134400,67484790,842,842,842,842,0
|
|
20240619,134300,67484790,842,842,842,842,0
|
|
20240619,134200,67484790,842,842,842,842,1
|
|
20240619,134100,67483948,837,837,837,837,33
|
|
20240619,134000,67456327,842,842,842,842,0
|
|
20240619,133900,67456327,842,841,842,841,100
|
|
20240619,133800,67372187,842,842,842,842,0
|
|
20240619,133700,67372187,842,842,842,842,0
|
|
20240619,133600,67372187,842,842,842,842,0
|
|
20240619,133500,67372187,842,842,842,842,0
|
|
20240619,133400,67372187,842,842,842,842,102
|
|
20240619,133300,67286303,842,842,842,842,0
|
|
20240619,133200,67286303,842,842,842,842,0
|
|
20240619,133100,67286303,842,842,842,842,0
|
|
20240619,133000,67286303,842,842,842,842,54
|
|
20240619,132900,67240835,842,842,842,842,0
|
|
20240619,132800,67240835,842,842,842,842,0
|
|
20240619,132700,67240835,842,842,842,842,16
|
|
20240619,132600,67227363,837,837,837,837,100
|
|
20240619,132500,67143663,837,837,837,837,0
|
|
20240619,132400,67143663,837,837,837,837,1
|
|
20240619,132300,67142826,840,839,840,839,1128
|
|
20240619,132200,66195374,839,839,839,839,500
|
|
20240619,132100,65775874,839,839,839,839,0
|
|
20240619,132000,65775874,839,839,839,839,0
|
|
20240619,131900,65775874,839,839,839,839,0
|
|
20240619,131800,65775874,839,839,839,839,0
|
|
20240619,131700,65775874,839,839,839,839,0
|
|
20240619,131600,65775874,839,839,839,839,0
|
|
20240619,131500,65775874,839,839,839,839,170
|
|
20240619,131400,65633244,838,838,838,838,1000
|
|
20240619,131300,64795244,838,838,838,838,0
|
|
20240619,131200,64795244,838,838,838,838,0
|
|
20240619,131100,64795244,838,838,838,838,569
|
|
20240619,131000,64318422,838,838,838,838,1
|
|
20240619,130900,64317584,837,837,837,837,267
|
|
20240619,130800,64094105,837,836,837,836,100
|
|
20240619,130700,64010504,836,836,836,836,6837
|
|
20240619,130600,58294772,836,836,836,836,300
|
|
20240619,130500,58043972,836,836,836,836,5809
|
|
20240619,130400,53187648,836,836,836,836,0
|
|
20240619,130300,53187648,836,836,836,836,6234
|
|
20240619,130200,47976024,833,833,833,833,3179
|
|
20240619,130100,45327917,833,833,833,833,0
|
|
20240619,130000,45327917,833,833,833,833,0
|
|
20240619,125900,45327917,833,833,833,833,0
|
|
20240619,125800,45327917,833,833,833,833,0
|
|
20240619,125700,45327917,833,833,833,833,544
|
|
20240619,125600,44874765,833,833,833,833,0
|
|
20240619,125500,44874765,833,833,833,833,1
|
|
20240619,125400,44873932,833,834,834,833,2
|
|
20240619,125300,44872265,836,836,836,836,0
|
|
20240619,125200,44872265,836,836,836,836,0
|
|
20240619,125100,44872265,836,836,836,836,0
|
|
20240619,125000,44872265,836,836,836,836,0
|
|
20240619,124900,44872265,836,836,836,836,0
|
|
20240619,124800,44872265,836,836,836,836,0
|
|
20240619,124700,44872265,836,836,836,836,0
|
|
20240619,124600,44872265,836,836,836,836,0
|
|
20240619,124500,44872265,836,836,836,836,0
|
|
20240619,124400,44872265,836,834,836,834,1018
|
|
20240619,124300,44023251,834,833,834,833,2074
|
|
20240619,124200,42293888,833,832,833,832,62
|
|
20240619,124100,42242284,832,832,832,832,8
|
|
20240619,124000,42235628,833,833,833,833,0
|
|
20240619,123900,42235628,833,833,833,833,0
|
|
20240619,123800,42235628,833,833,833,833,0
|
|
20240619,123700,42235628,833,833,833,833,0
|
|
20240619,123600,42235628,833,833,833,833,0
|
|
20240619,123500,42235628,833,833,833,833,200
|
|
20240619,123400,42069028,833,833,833,833,650
|
|
20240619,123300,41527578,833,833,833,833,0
|
|
20240619,123200,41527578,833,833,833,833,0
|
|
20240619,123100,41527578,833,833,833,833,0
|
|
20240619,123000,41527578,833,833,833,833,0
|
|
20240619,122900,41527578,833,833,833,833,0
|
|
20240619,122800,41527578,833,833,833,833,353
|
|
20240619,122700,41233529,833,833,833,833,0
|
|
20240619,122600,41233529,833,833,833,833,0
|
|
20240619,122500,41233529,833,833,833,833,1
|
|
20240619,122400,41232696,833,833,833,833,3
|
|
20240619,122300,41230197,834,834,834,834,0
|
|
20240619,122200,41230197,834,834,834,834,0
|
|
20240619,122100,41230197,834,834,834,834,0
|
|
20240619,122000,41230197,834,834,834,834,0
|
|
20240619,121900,41230197,834,834,834,834,0
|
|
20240619,121800,41230197,834,834,834,834,0
|
|
20240619,121700,41230197,834,834,834,834,0
|
|
20240619,121600,41230197,834,834,834,834,0
|
|
20240619,121500,41230197,834,834,834,834,50
|
|
20240619,121400,41188497,834,834,834,834,0
|
|
20240619,121300,41188497,834,834,834,834,0
|
|
20240619,121200,41188497,834,834,834,834,0
|
|
20240619,121100,41188497,834,834,834,834,300
|
|
20240619,121000,40938297,834,834,834,834,0
|
|
20240619,120900,40938297,834,834,834,834,338
|
|
20240619,120800,40656405,834,834,834,834,2
|
|
20240619,120700,40654737,834,834,834,834,0
|
|
20240619,120600,40654737,834,834,834,834,0
|
|
20240619,120500,40654737,834,834,834,834,0
|
|
20240619,120400,40654737,834,834,834,834,308
|
|
20240619,120300,40397865,834,834,834,834,0
|
|
20240619,120200,40397865,834,834,834,834,0
|
|
20240619,120100,40397865,834,834,834,834,0
|
|
20240619,120000,40397865,834,833,834,833,3263
|
|
20240619,115900,37676923,834,834,834,834,0
|
|
20240619,115800,37676923,834,834,834,834,0
|
|
20240619,115700,37676923,834,834,834,834,0
|
|
20240619,115600,37676923,834,834,834,834,0
|
|
20240619,115500,37676923,834,834,834,834,0
|
|
20240619,115400,37676923,834,834,834,834,0
|
|
20240619,115300,37676923,834,834,834,834,0
|
|
20240619,115200,37676923,834,834,834,834,0
|
|
20240619,115100,37676923,834,834,834,834,0
|
|
20240619,115000,37676923,834,834,834,834,0
|
|
20240619,114900,37676923,834,834,834,834,0
|
|
20240619,114800,37676923,834,834,834,834,0
|
|
20240619,114700,37676923,834,834,834,834,0
|
|
20240619,114600,37676923,834,834,834,834,0
|
|
20240619,114500,37676923,834,834,834,834,5
|
|
20240619,114400,37672753,834,834,834,834,0
|
|
20240619,114300,37672753,834,834,834,834,0
|
|
20240619,114200,37672753,834,834,834,834,0
|
|
20240619,114100,37672753,834,834,834,834,0
|
|
20240619,114000,37672753,834,834,834,834,604
|
|
20240619,113900,37169017,834,834,834,834,0
|
|
20240619,113800,37169017,834,834,834,834,0
|
|
20240619,113700,37169017,834,834,834,834,0
|
|
20240619,113600,37169017,834,834,834,834,0
|
|
20240619,113500,37169017,834,834,834,834,0
|
|
20240619,113400,37169017,834,834,834,834,0
|
|
20240619,113300,37169017,834,834,834,834,0
|
|
20240619,113200,37169017,834,834,834,834,0
|
|
20240619,113100,37169017,834,834,834,834,0
|
|
20240619,113000,37169017,834,834,834,834,0
|
|
20240619,112900,37169017,834,834,834,834,0
|
|
20240619,112800,37169017,834,834,834,834,0
|
|
20240619,112700,37169017,834,834,834,834,0
|
|
20240619,112600,37169017,834,834,834,834,0
|
|
20240619,112500,37169017,834,834,834,834,4
|
|
20240619,112400,37165681,834,832,834,832,4800
|
|
20240619,112300,33168121,832,830,832,830,8
|
|
20240619,112200,33161479,830,830,830,830,28
|
|
20240619,112100,33138239,830,830,830,830,0
|
|
20240619,112000,33138239,830,830,830,830,0
|
|
20240619,111900,33138239,830,830,830,830,85
|
|
20240619,111800,33067689,832,832,832,832,0
|
|
20240619,111700,33067689,832,832,832,832,3
|
|
20240619,111600,33065193,832,832,832,832,0
|
|
20240619,111500,33065193,832,832,832,832,0
|
|
20240619,111400,33065193,832,832,832,832,0
|
|
20240619,111300,33065193,832,832,832,832,0
|
|
20240619,111200,33065193,832,832,832,832,1
|
|
20240619,111100,33064361,830,830,830,830,0
|
|
20240619,111000,33064361,830,830,830,830,0
|
|
20240619,110900,33064361,830,830,830,830,0
|
|
20240619,110800,33064361,830,830,830,830,16
|
|
20240619,110700,33051081,832,832,832,832,1
|
|
20240619,110600,33050249,831,831,831,831,0
|
|
20240619,110500,33050249,831,831,831,831,101
|
|
20240619,110400,32966318,831,831,831,831,25
|
|
20240619,110300,32945543,831,831,831,831,0
|
|
20240619,110200,32945543,831,831,831,831,0
|
|
20240619,110100,32945543,831,831,831,831,0
|
|
20240619,110000,32945543,831,831,831,831,0
|
|
20240619,105900,32945543,831,831,831,831,0
|
|
20240619,105800,32945543,831,831,831,831,1
|
|
20240619,105700,32944712,826,826,826,826,0
|
|
20240619,105600,32944712,826,826,826,826,0
|
|
20240619,105500,32944712,826,826,826,826,4
|
|
20240619,105400,32941408,827,827,827,827,0
|
|
20240619,105300,32941408,827,828,828,826,298
|
|
20240619,105200,32694963,827,828,828,827,61
|
|
20240619,105100,32644456,828,828,828,828,0
|
|
20240619,105000,32644456,828,829,829,828,92
|
|
20240619,104900,32568215,830,831,831,830,5821
|
|
20240619,104800,27736127,832,832,832,832,1
|
|
20240619,104700,27735295,832,832,832,832,101
|
|
20240619,104600,27651263,832,833,833,832,684
|
|
20240619,104500,27082114,833,833,833,833,0
|
|
20240619,104400,27082114,833,833,833,833,61
|
|
20240619,104300,27031301,833,833,833,833,0
|
|
20240619,104200,27031301,833,833,833,833,0
|
|
20240619,104100,27031301,833,833,833,833,0
|
|
20240619,104000,27031301,833,833,833,833,0
|
|
20240619,103900,27031301,833,833,833,833,50
|
|
20240619,103800,26989651,833,833,833,833,182
|
|
20240619,103700,26838045,833,833,833,833,100
|
|
20240619,103600,26754745,833,833,833,833,211
|
|
20240619,103500,26578982,833,833,833,833,100
|
|
20240619,103400,26495682,833,833,833,833,0
|
|
20240619,103300,26495682,833,833,833,833,277
|
|
20240619,103200,26264941,833,833,833,833,0
|
|
20240619,103100,26264941,833,833,833,833,0
|
|
20240619,103000,26264941,833,833,833,833,0
|
|
20240619,102900,26264941,833,833,833,833,0
|
|
20240619,102800,26264941,833,833,833,833,4
|
|
20240619,102700,26261609,832,832,832,832,487
|
|
20240619,102600,25856425,831,832,832,831,715
|
|
20240619,102500,25261752,833,833,833,833,0
|
|
20240619,102400,25261752,833,833,833,833,0
|
|
20240619,102300,25261752,833,833,833,833,0
|
|
20240619,102200,25261752,833,833,833,833,0
|
|
20240619,102100,25261752,833,833,833,833,0
|
|
20240619,102000,25261752,833,833,833,833,0
|
|
20240619,101900,25261752,833,833,833,833,0
|
|
20240619,101800,25261752,833,833,833,833,0
|
|
20240619,101700,25261752,833,833,833,833,5
|
|
20240619,101600,25257587,832,833,833,832,1500
|
|
20240619,101500,24008587,834,834,834,834,2000
|
|
20240619,101400,22340587,834,834,834,834,310
|
|
20240619,101300,22082047,832,832,832,832,0
|
|
20240619,101200,22082047,832,832,832,832,0
|
|
20240619,101100,22082047,832,832,832,832,1
|
|
20240619,101000,22081215,834,834,834,834,100
|
|
20240619,100900,21997815,834,834,834,834,2
|
|
20240619,100800,21996147,833,833,833,833,0
|
|
20240619,100700,21996147,833,832,833,832,1320
|
|
20240619,100600,20897617,833,833,833,833,110
|
|
20240619,100500,20805987,834,834,834,834,95
|
|
20240619,100400,20726757,834,834,834,834,0
|
|
20240619,100300,20726757,834,834,834,834,2
|
|
20240619,100200,20725089,834,834,834,834,3
|
|
20240619,100100,20722587,832,832,832,832,0
|
|
20240619,100000,20722587,832,832,832,832,1
|
|
20240619,095900,20721755,833,833,833,833,0
|
|
20240619,095800,20721755,833,833,833,833,10
|
|
20240619,095700,20713425,834,832,834,832,1581
|
|
20240619,095600,19397934,832,832,832,832,163
|
|
20240619,095500,19262318,832,832,832,832,1001
|
|
20240619,095400,18429486,832,832,832,832,0
|
|
20240619,095300,18429486,832,832,832,832,61
|
|
20240619,095200,18378734,832,832,832,832,6
|
|
20240619,095100,18373742,832,832,832,832,0
|
|
20240619,095000,18373742,832,832,832,832,244
|
|
20240619,094900,18170734,832,832,832,832,0
|
|
20240619,094800,18170734,832,832,832,832,0
|
|
20240619,094700,18170734,832,832,832,832,6
|
|
20240619,094600,18165742,832,832,832,832,0
|
|
20240619,094500,18165742,832,832,832,832,0
|
|
20240619,094400,18165742,832,832,832,832,0
|
|
20240619,094300,18165742,832,832,832,832,0
|
|
20240619,094200,18165742,832,832,832,832,0
|
|
20240619,094100,18165742,832,832,832,832,0
|
|
20240619,094000,18165742,832,832,832,832,0
|
|
20240619,093900,18165742,832,832,832,832,0
|
|
20240619,093800,18165742,832,832,832,832,1
|
|
20240619,093700,18164910,831,831,831,831,8
|
|
20240619,093600,18158262,831,831,831,831,30
|
|
20240619,093500,18133332,832,832,832,832,500
|
|
20240619,093400,17717332,832,832,832,832,1
|
|
20240619,093300,17716500,832,832,832,832,4
|
|
20240619,093200,17713172,832,832,832,832,0
|
|
20240619,093100,17713172,832,832,832,832,0
|
|
20240619,093000,17713172,832,832,832,832,0
|
|
20240619,092900,17713172,832,832,832,832,0
|
|
20240619,092800,17713172,832,832,832,832,100
|
|
20240619,092700,17629972,831,831,831,831,0
|
|
20240619,092600,17629972,831,832,832,831,437
|
|
20240619,092500,17266707,832,832,832,832,3
|
|
20240619,092400,17264211,832,832,832,832,2023
|
|
20240619,092300,15581075,832,831,832,831,31
|
|
20240619,092200,15555290,832,832,832,832,0
|
|
20240619,092100,15555290,832,832,832,832,66
|
|
20240619,092000,15500378,834,834,834,834,0
|
|
20240619,091900,15500378,834,834,834,834,0
|
|
20240619,091800,15500378,834,834,834,834,0
|
|
20240619,091700,15500378,834,834,834,834,0
|
|
20240619,091600,15500378,834,834,834,834,0
|
|
20240619,091500,15500378,834,834,834,834,0
|
|
20240619,091400,15500378,834,834,834,834,0
|
|
20240619,091300,15500378,834,834,834,834,24
|
|
20240619,091200,15480362,834,834,834,834,1559
|
|
20240619,091100,14180156,834,834,834,834,1200
|
|
20240619,091000,13179356,832,832,832,832,100
|
|
20240619,090900,13096156,834,834,834,834,0
|
|
20240619,090800,13096156,834,834,834,834,0
|
|
20240619,090700,13096156,834,833,834,832,101
|
|
20240619,090600,13012072,834,836,836,834,101
|
|
20240619,090500,12927786,836,837,837,836,15
|
|
20240619,090400,12915233,839,839,839,839,15
|
|
20240619,090300,12902648,843,843,843,843,0
|
|
20240619,090200,12902648,843,843,843,843,0
|
|
20240619,090100,12902648,843,843,843,829,241
|
|
20240619,090000,12702495,847,822,847,822,15365
|