653 lines
28 KiB
CSV
653 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,195000,111645741,819,819,819,819,5364
|
|
20240621,194900,111645741,819,819,819,819,0
|
|
20240621,194800,111645741,819,819,819,819,0
|
|
20240621,194700,111645741,819,819,819,819,0
|
|
20240621,194600,111645741,819,819,819,819,0
|
|
20240621,194500,111645741,819,819,819,819,0
|
|
20240621,194400,111645741,819,819,819,819,0
|
|
20240621,194300,111645741,819,819,819,819,0
|
|
20240621,194200,111645741,819,819,819,819,0
|
|
20240621,194100,111645741,819,819,819,819,0
|
|
20240621,194000,111645741,819,819,819,819,0
|
|
20240621,193900,111645741,819,819,819,819,0
|
|
20240621,193800,111645741,819,819,819,819,0
|
|
20240621,193700,111645741,819,819,819,819,0
|
|
20240621,193600,111645741,819,819,819,819,0
|
|
20240621,193500,111645741,819,819,819,819,0
|
|
20240621,193400,111645741,819,819,819,819,0
|
|
20240621,193300,111645741,819,819,819,819,0
|
|
20240621,193200,111645741,819,819,819,819,0
|
|
20240621,193100,111645741,819,819,819,819,0
|
|
20240621,193000,111645741,819,819,819,819,0
|
|
20240621,192900,111645741,819,819,819,819,0
|
|
20240621,192800,111645741,819,819,819,819,0
|
|
20240621,192700,111645741,819,819,819,819,0
|
|
20240621,192600,111645741,819,819,819,819,0
|
|
20240621,192500,111645741,819,819,819,819,0
|
|
20240621,192400,111645741,819,819,819,819,0
|
|
20240621,192300,111645741,819,819,819,819,0
|
|
20240621,192200,111645741,819,819,819,819,0
|
|
20240621,192100,111645741,819,819,819,819,0
|
|
20240621,192000,111645741,819,819,819,819,5364
|
|
20240621,191900,111645741,819,819,819,819,0
|
|
20240621,191800,111645741,819,819,819,819,0
|
|
20240621,191700,111645741,819,819,819,819,0
|
|
20240621,191600,111645741,819,819,819,819,0
|
|
20240621,191500,111645741,819,819,819,819,0
|
|
20240621,191400,111645741,819,819,819,819,0
|
|
20240621,191300,111645741,819,819,819,819,0
|
|
20240621,191200,111645741,819,819,819,819,0
|
|
20240621,191100,111645741,819,819,819,819,0
|
|
20240621,191000,111645741,819,819,819,819,0
|
|
20240621,190900,111645741,819,819,819,819,0
|
|
20240621,190800,111645741,819,819,819,819,0
|
|
20240621,190700,111645741,819,819,819,819,0
|
|
20240621,190600,111645741,819,819,819,819,0
|
|
20240621,190500,111645741,819,819,819,819,0
|
|
20240621,190400,111645741,819,819,819,819,0
|
|
20240621,190300,111645741,819,819,819,819,0
|
|
20240621,190200,111645741,819,819,819,819,0
|
|
20240621,190100,111645741,819,819,819,819,0
|
|
20240621,190000,111645741,819,819,819,819,0
|
|
20240621,185900,111645741,819,819,819,819,0
|
|
20240621,185800,111645741,819,819,819,819,0
|
|
20240621,185700,111645741,819,819,819,819,0
|
|
20240621,185600,111645741,819,819,819,819,0
|
|
20240621,185500,111645741,819,819,819,819,0
|
|
20240621,185400,111645741,819,819,819,819,0
|
|
20240621,185300,111645741,819,819,819,819,0
|
|
20240621,185200,111645741,819,819,819,819,0
|
|
20240621,185100,111645741,819,819,819,819,0
|
|
20240621,185000,111645741,819,819,819,819,5364
|
|
20240621,184900,111645741,819,819,819,819,0
|
|
20240621,184800,111645741,819,819,819,819,0
|
|
20240621,184700,111645741,819,819,819,819,0
|
|
20240621,184600,111645741,819,819,819,819,0
|
|
20240621,184500,111645741,819,819,819,819,0
|
|
20240621,184400,111645741,819,819,819,819,0
|
|
20240621,184300,111645741,819,819,819,819,0
|
|
20240621,184200,111645741,819,819,819,819,0
|
|
20240621,184100,111645741,819,819,819,819,0
|
|
20240621,184000,111645741,819,819,819,819,0
|
|
20240621,183900,111645741,819,819,819,819,0
|
|
20240621,183800,111645741,819,819,819,819,0
|
|
20240621,183700,111645741,819,819,819,819,0
|
|
20240621,183600,111645741,819,819,819,819,0
|
|
20240621,183500,111645741,819,819,819,819,0
|
|
20240621,183400,111645741,819,819,819,819,0
|
|
20240621,183300,111645741,819,819,819,819,0
|
|
20240621,183200,111645741,819,819,819,819,0
|
|
20240621,183100,111645741,819,819,819,819,0
|
|
20240621,183000,111645741,819,819,819,819,0
|
|
20240621,182900,111645741,819,819,819,819,0
|
|
20240621,182800,111645741,819,819,819,819,0
|
|
20240621,182700,111645741,819,819,819,819,0
|
|
20240621,182600,111645741,819,819,819,819,0
|
|
20240621,182500,111645741,819,819,819,819,0
|
|
20240621,182400,111645741,819,819,819,819,0
|
|
20240621,182300,111645741,819,819,819,819,0
|
|
20240621,182200,111645741,819,819,819,819,0
|
|
20240621,182100,111645741,819,819,819,819,0
|
|
20240621,182000,111645741,819,819,819,819,5364
|
|
20240621,181900,111645741,819,819,819,819,0
|
|
20240621,181800,111645741,819,819,819,819,0
|
|
20240621,181700,111645741,819,819,819,819,0
|
|
20240621,181600,111645741,819,819,819,819,0
|
|
20240621,181500,111645741,819,819,819,819,0
|
|
20240621,181400,111645741,819,819,819,819,0
|
|
20240621,181300,111645741,819,819,819,819,0
|
|
20240621,181200,111645741,819,819,819,819,0
|
|
20240621,181100,111645741,819,819,819,819,0
|
|
20240621,181000,111645741,819,819,819,819,0
|
|
20240621,180900,111645741,819,819,819,819,0
|
|
20240621,180800,111645741,819,819,819,819,0
|
|
20240621,180700,111645741,819,819,819,819,0
|
|
20240621,180600,111645741,819,819,819,819,0
|
|
20240621,180500,111645741,819,819,819,819,0
|
|
20240621,180400,111645741,819,819,819,819,0
|
|
20240621,180300,111645741,819,819,819,819,0
|
|
20240621,180200,111645741,819,819,819,819,0
|
|
20240621,180100,111645741,819,819,819,819,0
|
|
20240621,180000,111645741,819,819,819,819,0
|
|
20240621,175900,111645741,819,819,819,819,0
|
|
20240621,175800,111645741,819,819,819,819,0
|
|
20240621,175700,111645741,819,819,819,819,0
|
|
20240621,175600,111645741,819,819,819,819,0
|
|
20240621,175500,111645741,819,819,819,819,0
|
|
20240621,175400,111645741,819,819,819,819,0
|
|
20240621,175300,111645741,819,819,819,819,0
|
|
20240621,175200,111645741,819,819,819,819,0
|
|
20240621,175100,111645741,819,819,819,819,0
|
|
20240621,175000,111645741,819,819,819,819,5364
|
|
20240621,174900,111645741,819,819,819,819,0
|
|
20240621,174800,111645741,819,819,819,819,0
|
|
20240621,174700,111645741,819,819,819,819,0
|
|
20240621,174600,111645741,819,819,819,819,0
|
|
20240621,174500,111645741,819,819,819,819,0
|
|
20240621,174400,111645741,819,819,819,819,0
|
|
20240621,174300,111645741,819,819,819,819,0
|
|
20240621,174200,111645741,819,819,819,819,0
|
|
20240621,174100,111645741,819,819,819,819,0
|
|
20240621,174000,111645741,819,819,819,819,0
|
|
20240621,173900,111645741,819,819,819,819,0
|
|
20240621,173800,111645741,819,819,819,819,0
|
|
20240621,173700,111645741,819,819,819,819,0
|
|
20240621,173600,111645741,819,819,819,819,0
|
|
20240621,173500,111645741,819,819,819,819,0
|
|
20240621,173400,111645741,819,819,819,819,0
|
|
20240621,173300,111645741,819,819,819,819,0
|
|
20240621,173200,111645741,819,819,819,819,0
|
|
20240621,173100,111645741,819,819,819,819,0
|
|
20240621,173000,111645741,819,819,819,819,0
|
|
20240621,172900,111645741,819,819,819,819,0
|
|
20240621,172800,111645741,819,819,819,819,0
|
|
20240621,172700,111645741,819,819,819,819,0
|
|
20240621,172600,111645741,819,819,819,819,0
|
|
20240621,172500,111645741,819,819,819,819,0
|
|
20240621,172400,111645741,819,819,819,819,0
|
|
20240621,172300,111645741,819,819,819,819,0
|
|
20240621,172200,111645741,819,819,819,819,0
|
|
20240621,172100,111645741,819,819,819,819,0
|
|
20240621,172000,111645741,819,819,819,819,5364
|
|
20240621,171900,111645741,819,819,819,819,0
|
|
20240621,171800,111645741,819,819,819,819,0
|
|
20240621,171700,111645741,819,819,819,819,0
|
|
20240621,171600,111645741,819,819,819,819,0
|
|
20240621,171500,111645741,819,819,819,819,0
|
|
20240621,171400,111645741,819,819,819,819,0
|
|
20240621,171300,111645741,819,819,819,819,0
|
|
20240621,171200,111645741,819,819,819,819,0
|
|
20240621,171100,111645741,819,819,819,819,0
|
|
20240621,171000,111645741,819,819,819,819,0
|
|
20240621,170900,111645741,819,819,819,819,0
|
|
20240621,170800,111645741,819,819,819,819,0
|
|
20240621,170700,111645741,819,819,819,819,0
|
|
20240621,170600,111645741,819,819,819,819,0
|
|
20240621,170500,111645741,819,819,819,819,0
|
|
20240621,170400,111645741,819,819,819,819,0
|
|
20240621,170300,111645741,819,819,819,819,0
|
|
20240621,170200,111645741,819,819,819,819,0
|
|
20240621,170100,111645741,819,819,819,819,0
|
|
20240621,170000,111645741,819,819,819,819,0
|
|
20240621,165900,111645741,819,819,819,819,0
|
|
20240621,165800,111645741,819,819,819,819,0
|
|
20240621,165700,111645741,819,819,819,819,0
|
|
20240621,165600,111645741,819,819,819,819,0
|
|
20240621,165500,111645741,819,819,819,819,0
|
|
20240621,165400,111645741,819,819,819,819,0
|
|
20240621,165300,111645741,819,819,819,819,0
|
|
20240621,165200,111645741,819,819,819,819,0
|
|
20240621,165100,111645741,819,819,819,819,0
|
|
20240621,165000,111645741,819,819,819,819,5364
|
|
20240621,164900,111645741,819,819,819,819,0
|
|
20240621,164800,111645741,819,819,819,819,0
|
|
20240621,164700,111645741,819,819,819,819,0
|
|
20240621,164600,111645741,819,819,819,819,0
|
|
20240621,164500,111645741,819,819,819,819,0
|
|
20240621,164400,111645741,819,819,819,819,0
|
|
20240621,164300,111645741,819,819,819,819,0
|
|
20240621,164200,111645741,819,819,819,819,0
|
|
20240621,164100,111645741,819,819,819,819,0
|
|
20240621,164000,111645741,819,819,819,819,0
|
|
20240621,163900,111645741,819,819,819,819,0
|
|
20240621,163800,111645741,819,819,819,819,0
|
|
20240621,163700,111645741,819,819,819,819,0
|
|
20240621,163600,111645741,819,819,819,819,0
|
|
20240621,163500,111645741,819,819,819,819,0
|
|
20240621,163400,111645741,819,819,819,819,0
|
|
20240621,163300,111645741,819,819,819,819,0
|
|
20240621,163200,111645741,819,819,819,819,0
|
|
20240621,163100,111645741,819,819,819,819,0
|
|
20240621,163000,111645741,819,819,819,819,0
|
|
20240621,162900,111645741,819,819,819,819,0
|
|
20240621,162800,111645741,819,819,819,819,0
|
|
20240621,162700,111645741,819,819,819,819,0
|
|
20240621,162600,111645741,819,819,819,819,0
|
|
20240621,162500,111645741,819,819,819,819,0
|
|
20240621,162400,111645741,819,819,819,819,0
|
|
20240621,162300,111645741,819,819,819,819,0
|
|
20240621,162200,111645741,819,819,819,819,0
|
|
20240621,162100,111645741,819,819,819,819,0
|
|
20240621,162000,111645741,819,819,819,819,5364
|
|
20240621,161900,111645741,819,819,819,819,0
|
|
20240621,161800,111645741,819,819,819,819,0
|
|
20240621,161700,111645741,819,819,819,819,0
|
|
20240621,161600,111645741,819,819,819,819,0
|
|
20240621,161500,111645741,819,819,819,819,0
|
|
20240621,161400,111645741,819,819,819,819,0
|
|
20240621,161300,111645741,819,819,819,819,0
|
|
20240621,161200,111645741,819,819,819,819,0
|
|
20240621,161100,111645741,819,819,819,819,0
|
|
20240621,161000,111645741,819,819,819,819,0
|
|
20240621,160900,111645741,819,819,819,819,0
|
|
20240621,160800,111645741,819,819,819,819,0
|
|
20240621,160700,111645741,819,819,819,819,0
|
|
20240621,160600,111645741,819,819,819,819,0
|
|
20240621,160500,111645741,819,819,819,819,0
|
|
20240621,160400,111645741,819,819,819,819,0
|
|
20240621,160300,111645741,819,819,819,819,0
|
|
20240621,160200,111645741,819,819,819,819,0
|
|
20240621,160100,111645741,819,819,819,819,0
|
|
20240621,160000,111645741,819,819,819,819,0
|
|
20240621,155900,111645741,819,819,819,819,0
|
|
20240621,155800,111645741,819,819,819,819,0
|
|
20240621,155700,111645741,819,819,819,819,0
|
|
20240621,155600,111645741,819,819,819,819,0
|
|
20240621,155500,111645741,819,819,819,819,0
|
|
20240621,155400,111645741,819,819,819,819,0
|
|
20240621,155300,111645741,819,819,819,819,0
|
|
20240621,155200,111645741,819,819,819,819,0
|
|
20240621,155100,111645741,819,819,819,819,0
|
|
20240621,155000,111645741,819,819,819,819,5364
|
|
20240621,154900,111645741,819,819,819,819,0
|
|
20240621,154800,111645741,819,819,819,819,0
|
|
20240621,154700,111645741,819,819,819,819,0
|
|
20240621,154600,111645741,819,819,819,819,0
|
|
20240621,154500,111645741,819,819,819,819,0
|
|
20240621,154400,111645741,819,819,819,819,0
|
|
20240621,154300,111645741,819,819,819,819,0
|
|
20240621,154200,111645741,819,819,819,819,0
|
|
20240621,154100,111645741,819,819,819,819,0
|
|
20240621,154000,111645741,819,819,819,819,0
|
|
20240621,153900,111645741,819,819,819,819,0
|
|
20240621,153800,111645741,819,819,819,819,0
|
|
20240621,153700,111645741,819,819,819,819,0
|
|
20240621,153600,111645741,819,819,819,819,0
|
|
20240621,153500,111645741,819,819,819,819,0
|
|
20240621,153400,111645741,819,819,819,819,0
|
|
20240621,153300,111645741,819,819,819,819,0
|
|
20240621,153200,111645741,819,819,819,819,0
|
|
20240621,153100,111645741,819,819,819,819,0
|
|
20240621,153000,111645741,819,819,819,819,5364
|
|
20240621,152900,107252625,818,818,818,818,0
|
|
20240621,152800,107252625,818,818,818,818,0
|
|
20240621,152700,107252625,818,818,818,818,0
|
|
20240621,152600,107252625,818,818,818,818,0
|
|
20240621,152500,107252625,818,818,818,818,0
|
|
20240621,152400,107252625,818,818,818,818,0
|
|
20240621,152300,107252625,818,818,818,818,0
|
|
20240621,152200,107252625,818,818,818,818,0
|
|
20240621,152100,107252625,818,818,818,818,0
|
|
20240621,152000,107252625,818,818,818,818,0
|
|
20240621,151900,107252625,818,818,818,818,0
|
|
20240621,151800,107252625,818,818,818,818,1
|
|
20240621,151700,107251807,818,818,818,818,1
|
|
20240621,151600,107250989,817,817,817,817,5000
|
|
20240621,151500,103165989,817,815,817,815,379
|
|
20240621,151400,102857102,817,817,817,817,1794
|
|
20240621,151300,101391404,817,815,817,815,240
|
|
20240621,151200,101195564,815,815,815,815,1
|
|
20240621,151100,101194749,815,816,816,815,2470
|
|
20240621,151000,99181199,816,817,817,816,4615
|
|
20240621,150900,95415306,817,817,817,817,30
|
|
20240621,150800,95390796,817,817,817,817,0
|
|
20240621,150700,95390796,817,817,817,817,0
|
|
20240621,150600,95390796,817,817,817,817,145
|
|
20240621,150500,95272331,817,817,817,817,160
|
|
20240621,150400,95141611,817,817,817,817,955
|
|
20240621,150300,94361376,817,817,817,817,1390
|
|
20240621,150200,93225746,817,817,817,817,2206
|
|
20240621,150100,91423444,818,819,819,818,2053
|
|
20240621,150000,89744080,819,818,819,818,500
|
|
20240621,145900,89334994,819,819,819,819,0
|
|
20240621,145800,89334994,819,819,819,819,31
|
|
20240621,145700,89309605,819,819,819,818,566
|
|
20240621,145600,88846061,819,819,819,819,0
|
|
20240621,145500,88846061,819,819,819,819,30
|
|
20240621,145400,88821491,819,819,819,819,0
|
|
20240621,145300,88821491,819,819,819,819,0
|
|
20240621,145200,88821491,819,819,819,819,0
|
|
20240621,145100,88821491,819,819,819,819,1070
|
|
20240621,145000,87945161,819,819,819,819,30
|
|
20240621,144900,87920591,820,820,820,820,0
|
|
20240621,144800,87920591,820,820,820,820,0
|
|
20240621,144700,87920591,820,820,820,820,100
|
|
20240621,144600,87838591,820,820,820,820,120
|
|
20240621,144500,87740191,817,817,817,817,120
|
|
20240621,144400,87642151,820,820,820,820,200
|
|
20240621,144300,87478151,820,820,820,820,0
|
|
20240621,144200,87478151,820,820,820,820,36
|
|
20240621,144100,87448631,817,817,817,817,1054
|
|
20240621,144000,86587513,817,818,818,817,1000
|
|
20240621,143900,85770503,817,818,818,817,11407
|
|
20240621,143800,76450931,818,819,819,818,6400
|
|
20240621,143700,71215477,819,819,819,819,0
|
|
20240621,143600,71215477,819,819,819,819,1280
|
|
20240621,143500,70167157,819,819,819,819,0
|
|
20240621,143400,70167157,819,819,819,819,0
|
|
20240621,143300,70167157,819,819,819,819,0
|
|
20240621,143200,70167157,819,819,819,819,500
|
|
20240621,143100,69757657,823,823,823,823,0
|
|
20240621,143000,69757657,823,823,823,823,0
|
|
20240621,142900,69757657,823,823,823,823,0
|
|
20240621,142800,69757657,823,823,823,823,0
|
|
20240621,142700,69757657,823,823,823,823,0
|
|
20240621,142600,69757657,823,823,823,823,30
|
|
20240621,142500,69732967,818,818,818,818,0
|
|
20240621,142400,69732967,818,818,818,818,0
|
|
20240621,142300,69732967,818,818,818,818,0
|
|
20240621,142200,69732967,818,818,818,818,0
|
|
20240621,142100,69732967,818,818,818,818,0
|
|
20240621,142000,69732967,818,818,818,818,0
|
|
20240621,141900,69732967,818,818,818,818,0
|
|
20240621,141800,69732967,818,823,823,818,72
|
|
20240621,141700,69673766,823,819,823,819,2941
|
|
20240621,141600,67265027,820,822,822,820,2100
|
|
20240621,141500,65542895,823,823,823,823,0
|
|
20240621,141400,65542895,823,823,823,823,0
|
|
20240621,141300,65542895,823,823,823,823,1
|
|
20240621,141200,65542072,824,824,824,824,0
|
|
20240621,141100,65542072,824,824,824,824,0
|
|
20240621,141000,65542072,824,824,824,824,0
|
|
20240621,140900,65542072,824,824,824,824,4
|
|
20240621,140800,65538776,822,822,822,822,0
|
|
20240621,140700,65538776,822,822,822,822,0
|
|
20240621,140600,65538776,822,822,822,822,0
|
|
20240621,140500,65538776,822,822,822,822,0
|
|
20240621,140400,65538776,822,822,822,822,0
|
|
20240621,140300,65538776,822,822,822,822,0
|
|
20240621,140200,65538776,822,822,822,822,1000
|
|
20240621,140100,64716776,822,822,822,822,0
|
|
20240621,140000,64716776,822,822,822,822,0
|
|
20240621,135900,64716776,822,822,822,822,0
|
|
20240621,135800,64716776,822,822,822,822,0
|
|
20240621,135700,64716776,822,822,822,822,1953
|
|
20240621,135600,63111410,822,821,822,820,15
|
|
20240621,135500,63099087,822,822,822,822,0
|
|
20240621,135400,63099087,822,822,822,822,0
|
|
20240621,135300,63099087,822,822,822,822,3
|
|
20240621,135200,63096621,822,822,822,822,4
|
|
20240621,135100,63093333,822,822,822,822,0
|
|
20240621,135000,63093333,822,822,822,822,6
|
|
20240621,134900,63088401,822,822,822,822,24
|
|
20240621,134800,63068673,822,822,822,822,0
|
|
20240621,134700,63068673,822,822,822,822,0
|
|
20240621,134600,63068673,822,822,822,820,200
|
|
20240621,134500,62904469,820,820,820,820,0
|
|
20240621,134400,62904469,820,820,820,820,0
|
|
20240621,134300,62904469,820,820,820,820,0
|
|
20240621,134200,62904469,820,820,820,820,0
|
|
20240621,134100,62904469,820,820,820,820,0
|
|
20240621,134000,62904469,820,820,820,820,0
|
|
20240621,133900,62904469,820,820,820,820,0
|
|
20240621,133800,62904469,820,820,820,820,0
|
|
20240621,133700,62904469,820,820,820,820,0
|
|
20240621,133600,62904469,820,821,821,820,4693
|
|
20240621,133500,59056094,825,825,825,825,0
|
|
20240621,133400,59056094,825,825,825,825,0
|
|
20240621,133300,59056094,825,825,825,825,0
|
|
20240621,133200,59056094,825,825,825,825,0
|
|
20240621,133100,59056094,825,825,825,825,4
|
|
20240621,133000,59052794,825,825,825,825,0
|
|
20240621,132900,59052794,825,825,825,825,0
|
|
20240621,132800,59052794,825,825,825,825,0
|
|
20240621,132700,59052794,825,825,825,825,0
|
|
20240621,132600,59052794,825,825,825,825,0
|
|
20240621,132500,59052794,825,825,825,825,0
|
|
20240621,132400,59052794,825,825,825,825,0
|
|
20240621,132300,59052794,825,825,825,825,0
|
|
20240621,132200,59052794,825,825,825,825,0
|
|
20240621,132100,59052794,825,825,825,825,0
|
|
20240621,132000,59052794,825,825,825,825,0
|
|
20240621,131900,59052794,825,824,825,824,11
|
|
20240621,131800,59043720,825,825,825,825,0
|
|
20240621,131700,59043720,825,825,825,825,0
|
|
20240621,131600,59043720,825,825,825,825,0
|
|
20240621,131500,59043720,825,825,825,825,0
|
|
20240621,131400,59043720,825,825,825,825,0
|
|
20240621,131300,59043720,825,825,825,825,6
|
|
20240621,131200,59038770,825,825,825,825,1
|
|
20240621,131100,59037945,820,820,820,820,0
|
|
20240621,131000,59037945,820,820,820,820,0
|
|
20240621,130900,59037945,820,820,820,820,0
|
|
20240621,130800,59037945,820,820,820,820,0
|
|
20240621,130700,59037945,820,820,820,820,0
|
|
20240621,130600,59037945,820,820,820,820,0
|
|
20240621,130500,59037945,820,820,820,820,0
|
|
20240621,130400,59037945,820,820,820,820,182
|
|
20240621,130300,58888705,820,820,820,820,0
|
|
20240621,130200,58888705,820,821,821,820,2300
|
|
20240621,130100,57001699,825,825,825,825,0
|
|
20240621,130000,57001699,825,825,825,825,0
|
|
20240621,125900,57001699,825,825,825,825,0
|
|
20240621,125800,57001699,825,825,825,825,0
|
|
20240621,125700,57001699,825,825,825,825,0
|
|
20240621,125600,57001699,825,825,825,825,0
|
|
20240621,125500,57001699,825,825,825,825,640
|
|
20240621,125400,56473699,827,827,827,827,0
|
|
20240621,125300,56473699,827,827,827,827,0
|
|
20240621,125200,56473699,827,827,827,827,1
|
|
20240621,125100,56472872,825,825,825,825,0
|
|
20240621,125000,56472872,825,825,825,825,0
|
|
20240621,124900,56472872,825,825,825,825,697
|
|
20240621,124800,55897847,825,825,825,825,606
|
|
20240621,124700,55397897,825,825,825,825,0
|
|
20240621,124600,55397897,825,825,825,825,1
|
|
20240621,124500,55397072,820,823,823,820,1000
|
|
20240621,124400,54577066,825,825,825,825,0
|
|
20240621,124300,54577066,825,825,825,825,0
|
|
20240621,124200,54577066,825,825,825,825,0
|
|
20240621,124100,54577066,825,825,825,825,0
|
|
20240621,124000,54577066,825,825,825,825,474
|
|
20240621,123900,54186016,825,825,825,825,0
|
|
20240621,123800,54186016,825,825,825,825,0
|
|
20240621,123700,54186016,825,825,825,825,0
|
|
20240621,123600,54186016,825,825,825,825,0
|
|
20240621,123500,54186016,825,825,825,825,25
|
|
20240621,123400,54165391,825,825,825,825,0
|
|
20240621,123300,54165391,825,825,825,825,0
|
|
20240621,123200,54165391,825,825,825,825,0
|
|
20240621,123100,54165391,825,825,825,825,2
|
|
20240621,123000,54163741,820,820,820,820,0
|
|
20240621,122900,54163741,820,820,820,820,20
|
|
20240621,122800,54147341,820,820,820,820,0
|
|
20240621,122700,54147341,820,820,820,820,0
|
|
20240621,122600,54147341,820,820,820,820,0
|
|
20240621,122500,54147341,820,820,820,820,400
|
|
20240621,122400,53819341,820,820,820,820,2
|
|
20240621,122300,53817701,820,820,820,820,0
|
|
20240621,122200,53817701,820,820,820,820,0
|
|
20240621,122100,53817701,820,820,820,820,0
|
|
20240621,122000,53817701,820,820,820,820,0
|
|
20240621,121900,53817701,820,820,820,820,0
|
|
20240621,121800,53817701,820,820,820,820,0
|
|
20240621,121700,53817701,820,820,820,820,0
|
|
20240621,121600,53817701,820,820,820,820,0
|
|
20240621,121500,53817701,820,820,820,820,0
|
|
20240621,121400,53817701,820,820,820,820,0
|
|
20240621,121300,53817701,820,820,820,820,0
|
|
20240621,121200,53817701,820,820,820,820,500
|
|
20240621,121100,53407701,825,825,825,825,0
|
|
20240621,121000,53407701,825,825,825,825,0
|
|
20240621,120900,53407701,825,824,825,824,308
|
|
20240621,120800,53153901,820,820,820,820,3
|
|
20240621,120700,53151441,820,824,824,820,5249
|
|
20240621,120600,48845141,825,825,825,825,0
|
|
20240621,120500,48845141,825,825,825,825,50
|
|
20240621,120400,48803891,825,825,825,825,0
|
|
20240621,120300,48803891,825,825,825,825,306
|
|
20240621,120200,48551441,825,825,825,825,0
|
|
20240621,120100,48551441,825,825,825,825,0
|
|
20240621,120000,48551441,825,825,825,825,0
|
|
20240621,115900,48551441,825,825,825,825,0
|
|
20240621,115800,48551441,825,825,825,825,0
|
|
20240621,115700,48551441,825,825,825,825,3054
|
|
20240621,115600,46031891,830,830,830,830,0
|
|
20240621,115500,46031891,830,830,830,830,0
|
|
20240621,115400,46031891,830,830,830,830,0
|
|
20240621,115300,46031891,830,830,830,830,0
|
|
20240621,115200,46031891,830,830,830,830,0
|
|
20240621,115100,46031891,830,830,830,830,0
|
|
20240621,115000,46031891,830,830,830,830,0
|
|
20240621,114900,46031891,830,830,830,830,0
|
|
20240621,114800,46031891,830,830,830,830,0
|
|
20240621,114700,46031891,830,830,830,830,0
|
|
20240621,114600,46031891,830,830,830,830,0
|
|
20240621,114500,46031891,830,830,830,830,0
|
|
20240621,114400,46031891,830,830,830,830,0
|
|
20240621,114300,46031891,830,830,830,830,0
|
|
20240621,114200,46031891,830,830,830,830,0
|
|
20240621,114100,46031891,830,830,830,830,20
|
|
20240621,114000,46015291,830,830,830,830,50
|
|
20240621,113900,45973791,830,830,830,830,0
|
|
20240621,113800,45973791,830,830,830,830,0
|
|
20240621,113700,45973791,830,830,830,830,0
|
|
20240621,113600,45973791,830,830,830,830,50
|
|
20240621,113500,45932291,830,830,830,830,3
|
|
20240621,113400,45929801,830,830,830,830,0
|
|
20240621,113300,45929801,830,830,830,830,0
|
|
20240621,113200,45929801,830,830,830,830,0
|
|
20240621,113100,45929801,830,830,830,830,0
|
|
20240621,113000,45929801,830,830,830,830,0
|
|
20240621,112900,45929801,830,830,830,830,1
|
|
20240621,112800,45928971,824,824,824,824,0
|
|
20240621,112700,45928971,824,824,824,824,0
|
|
20240621,112600,45928971,824,824,824,824,0
|
|
20240621,112500,45928971,824,824,824,824,0
|
|
20240621,112400,45928971,824,824,824,824,10
|
|
20240621,112300,45920731,821,821,821,821,0
|
|
20240621,112200,45920731,821,821,821,821,0
|
|
20240621,112100,45920731,821,821,821,821,0
|
|
20240621,112000,45920731,821,821,821,821,0
|
|
20240621,111900,45920731,821,821,821,821,0
|
|
20240621,111800,45920731,821,821,821,821,0
|
|
20240621,111700,45920731,821,821,821,821,0
|
|
20240621,111600,45920731,821,821,821,821,293
|
|
20240621,111500,45680178,826,826,826,826,0
|
|
20240621,111400,45680178,826,829,829,826,243
|
|
20240621,111300,45479307,829,829,829,829,0
|
|
20240621,111200,45479307,829,829,829,829,0
|
|
20240621,111100,45479307,829,829,829,829,0
|
|
20240621,111000,45479307,829,829,829,829,0
|
|
20240621,110900,45479307,829,829,829,829,0
|
|
20240621,110800,45479307,829,829,829,829,0
|
|
20240621,110700,45479307,829,830,830,829,1044
|
|
20240621,110600,44612831,829,829,829,829,0
|
|
20240621,110500,44612831,829,827,829,827,1956
|
|
20240621,110400,42993259,826,826,826,826,2000
|
|
20240621,110300,41341259,820,820,820,820,105
|
|
20240621,110200,41255159,820,825,825,820,5555
|
|
20240621,110100,36694187,826,825,826,825,555
|
|
20240621,110000,36236207,824,824,824,824,0
|
|
20240621,105900,36236207,824,824,824,824,1000
|
|
20240621,105800,35412207,825,825,825,825,0
|
|
20240621,105700,35412207,825,825,825,825,0
|
|
20240621,105600,35412207,825,825,825,825,50
|
|
20240621,105500,35370957,824,824,824,824,500
|
|
20240621,105400,34958957,824,824,824,824,501
|
|
20240621,105300,34546133,824,824,824,824,1982
|
|
20240621,105200,32912965,825,825,825,825,30
|
|
20240621,105100,32888215,824,824,824,824,0
|
|
20240621,105000,32888215,824,824,824,824,0
|
|
20240621,104900,32888215,824,824,825,824,869
|
|
20240621,104800,32172158,824,825,825,824,4400
|
|
20240621,104700,28546548,824,824,824,824,0
|
|
20240621,104600,28546548,824,824,824,824,0
|
|
20240621,104500,28546548,824,824,824,824,10
|
|
20240621,104400,28538308,824,824,824,824,0
|
|
20240621,104300,28538308,824,824,824,824,0
|
|
20240621,104200,28538308,824,824,824,824,1
|
|
20240621,104100,28537484,820,820,820,820,0
|
|
20240621,104000,28537484,820,822,822,820,5867
|
|
20240621,103900,23720020,821,821,821,821,0
|
|
20240621,103800,23720020,821,821,821,821,0
|
|
20240621,103700,23720020,821,821,821,821,0
|
|
20240621,103600,23720020,821,821,821,821,0
|
|
20240621,103500,23720020,821,823,823,821,5000
|
|
20240621,103400,19611124,823,823,823,823,0
|
|
20240621,103300,19611124,823,823,823,823,6
|
|
20240621,103200,19606186,825,825,825,825,0
|
|
20240621,103100,19606186,825,825,825,825,1
|
|
20240621,103000,19605361,823,823,823,823,500
|
|
20240621,102900,19193861,823,823,823,823,3
|
|
20240621,102800,19191392,826,826,826,826,0
|
|
20240621,102700,19191392,826,826,826,826,0
|
|
20240621,102600,19191392,826,826,826,826,50
|
|
20240621,102500,19150092,826,826,826,826,0
|
|
20240621,102400,19150092,826,826,826,826,0
|
|
20240621,102300,19150092,826,826,826,826,0
|
|
20240621,102200,19150092,826,826,826,826,100
|
|
20240621,102100,19067492,826,826,826,826,70
|
|
20240621,102000,19009672,823,823,823,823,0
|
|
20240621,101900,19009672,823,823,823,823,0
|
|
20240621,101800,19009672,823,823,823,823,0
|
|
20240621,101700,19009672,823,823,823,823,0
|
|
20240621,101600,19009672,823,823,823,823,0
|
|
20240621,101500,19009672,823,823,823,823,0
|
|
20240621,101400,19009672,823,823,823,823,0
|
|
20240621,101300,19009672,823,823,823,823,0
|
|
20240621,101200,19009672,823,823,823,823,0
|
|
20240621,101100,19009672,823,823,823,823,0
|
|
20240621,101000,19009672,823,823,823,823,0
|
|
20240621,100900,19009672,823,823,823,823,1
|
|
20240621,100800,19008849,824,824,824,824,0
|
|
20240621,100700,19008849,824,824,824,824,0
|
|
20240621,100600,19008849,824,824,824,824,0
|
|
20240621,100500,19008849,824,824,824,824,700
|
|
20240621,100400,18432049,824,824,824,824,134
|
|
20240621,100300,18321633,824,824,824,824,4
|
|
20240621,100200,18318337,824,824,824,824,61
|
|
20240621,100100,18268073,824,824,824,824,1
|
|
20240621,100000,18267249,822,822,822,822,0
|
|
20240621,095900,18267249,822,826,826,822,103
|
|
20240621,095800,18182379,826,826,826,826,1
|
|
20240621,095700,18181553,826,826,826,826,1
|
|
20240621,095600,18180727,822,826,826,822,80
|
|
20240621,095500,18114837,823,823,823,823,0
|
|
20240621,095400,18114837,823,825,825,823,22
|
|
20240621,095300,18096691,828,828,828,828,0
|
|
20240621,095200,18096691,828,828,828,828,0
|
|
20240621,095100,18096691,828,828,828,828,0
|
|
20240621,095000,18096691,828,828,828,828,0
|
|
20240621,094900,18096691,828,828,828,828,0
|
|
20240621,094800,18096691,828,828,828,828,0
|
|
20240621,094700,18096691,828,828,828,828,0
|
|
20240621,094600,18096691,828,828,828,828,0
|
|
20240621,094500,18096691,828,828,828,828,0
|
|
20240621,094400,18096691,828,828,828,828,0
|
|
20240621,094300,18096691,828,828,828,828,0
|
|
20240621,094200,18096691,828,828,828,828,1
|
|
20240621,094100,18095863,822,822,822,822,0
|
|
20240621,094000,18095863,822,824,824,822,3017
|
|
20240621,093900,15612389,823,823,823,823,0
|
|
20240621,093800,15612389,823,823,823,823,0
|
|
20240621,093700,15612389,823,823,823,823,0
|
|
20240621,093600,15612389,823,823,823,823,0
|
|
20240621,093500,15612389,823,823,823,823,0
|
|
20240621,093400,15612389,823,827,827,823,5000
|
|
20240621,093300,11496779,832,832,832,832,1
|
|
20240621,093200,11495947,823,823,823,823,0
|
|
20240621,093100,11495947,823,823,823,823,0
|
|
20240621,093000,11495947,823,823,823,823,0
|
|
20240621,092900,11495947,823,823,823,823,0
|
|
20240621,092800,11495947,823,826,826,823,3078
|
|
20240621,092700,8961230,832,832,832,832,100
|
|
20240621,092600,8878030,825,825,825,825,858
|
|
20240621,092500,8170180,826,832,832,826,1561
|
|
20240621,092400,6880788,832,827,832,827,175
|
|
20240621,092300,6736058,825,825,825,825,0
|
|
20240621,092200,6736058,825,825,825,825,0
|
|
20240621,092100,6736058,825,825,825,825,0
|
|
20240621,092000,6736058,825,825,825,825,0
|
|
20240621,091900,6736058,825,825,825,825,0
|
|
20240621,091800,6736058,825,825,825,825,500
|
|
20240621,091700,6323558,825,825,825,825,667
|
|
20240621,091600,5773283,828,828,828,828,0
|
|
20240621,091500,5773283,828,828,828,827,1277
|
|
20240621,091400,4716927,832,832,832,832,0
|
|
20240621,091300,4716927,832,832,832,832,0
|
|
20240621,091200,4716927,832,832,832,832,1
|
|
20240621,091100,4716095,828,830,830,828,237
|
|
20240621,091000,4519818,830,830,830,830,396
|
|
20240621,090900,4191138,831,831,831,831,23
|
|
20240621,090800,4172025,831,831,831,831,852
|
|
20240621,090700,3464013,831,833,833,831,2898
|
|
20240621,090600,1052340,834,834,834,834,0
|
|
20240621,090500,1052340,834,834,834,834,373
|
|
20240621,090400,741258,834,834,834,834,71
|
|
20240621,090300,682044,834,834,834,834,0
|
|
20240621,090200,682044,834,834,834,834,0
|
|
20240621,090100,682044,834,834,834,834,0
|
|
20240621,090000,682044,834,833,834,833,818
|