631 lines
27 KiB
CSV
631 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,192800,87883374,844,844,844,844,6812
|
|
20240624,192700,87883374,844,844,844,844,0
|
|
20240624,192600,87883374,844,844,844,844,0
|
|
20240624,192500,87883374,844,844,844,844,0
|
|
20240624,192400,87883374,844,844,844,844,0
|
|
20240624,192300,87883374,844,844,844,844,0
|
|
20240624,192200,87883374,844,844,844,844,0
|
|
20240624,192100,87883374,844,844,844,844,0
|
|
20240624,192000,87883374,844,844,844,844,0
|
|
20240624,191900,87883374,844,844,844,844,0
|
|
20240624,191800,87883374,844,844,844,844,0
|
|
20240624,191700,87883374,844,844,844,844,0
|
|
20240624,191600,87883374,844,844,844,844,0
|
|
20240624,191500,87883374,844,844,844,844,0
|
|
20240624,191400,87883374,844,844,844,844,0
|
|
20240624,191300,87883374,844,844,844,844,0
|
|
20240624,191200,87883374,844,844,844,844,0
|
|
20240624,191100,87883374,844,844,844,844,0
|
|
20240624,191000,87883374,844,844,844,844,0
|
|
20240624,190900,87883374,844,844,844,844,0
|
|
20240624,190800,87883374,844,844,844,844,0
|
|
20240624,190700,87883374,844,844,844,844,0
|
|
20240624,190600,87883374,844,844,844,844,0
|
|
20240624,190500,87883374,844,844,844,844,0
|
|
20240624,190400,87883374,844,844,844,844,0
|
|
20240624,190300,87883374,844,844,844,844,0
|
|
20240624,190200,87883374,844,844,844,844,0
|
|
20240624,190100,87883374,844,844,844,844,0
|
|
20240624,190000,87883374,844,844,844,844,0
|
|
20240624,185900,87883374,844,844,844,844,0
|
|
20240624,185800,87883374,844,844,844,844,6812
|
|
20240624,185700,87883374,844,844,844,844,0
|
|
20240624,185600,87883374,844,844,844,844,0
|
|
20240624,185500,87883374,844,844,844,844,0
|
|
20240624,185400,87883374,844,844,844,844,0
|
|
20240624,185300,87883374,844,844,844,844,0
|
|
20240624,185200,87883374,844,844,844,844,0
|
|
20240624,185100,87883374,844,844,844,844,0
|
|
20240624,185000,87883374,844,844,844,844,0
|
|
20240624,184900,87883374,844,844,844,844,0
|
|
20240624,184800,87883374,844,844,844,844,0
|
|
20240624,184700,87883374,844,844,844,844,0
|
|
20240624,184600,87883374,844,844,844,844,0
|
|
20240624,184500,87883374,844,844,844,844,0
|
|
20240624,184400,87883374,844,844,844,844,0
|
|
20240624,184300,87883374,844,844,844,844,0
|
|
20240624,184200,87883374,844,844,844,844,0
|
|
20240624,184100,87883374,844,844,844,844,0
|
|
20240624,184000,87883374,844,844,844,844,0
|
|
20240624,183900,87883374,844,844,844,844,0
|
|
20240624,183800,87883374,844,844,844,844,0
|
|
20240624,183700,87883374,844,844,844,844,0
|
|
20240624,183600,87883374,844,844,844,844,0
|
|
20240624,183500,87883374,844,844,844,844,0
|
|
20240624,183400,87883374,844,844,844,844,0
|
|
20240624,183300,87883374,844,844,844,844,0
|
|
20240624,183200,87883374,844,844,844,844,0
|
|
20240624,183100,87883374,844,844,844,844,0
|
|
20240624,183000,87883374,844,844,844,844,0
|
|
20240624,182900,87883374,844,844,844,844,0
|
|
20240624,182800,87883374,844,844,844,844,6812
|
|
20240624,182700,87883374,844,844,844,844,0
|
|
20240624,182600,87883374,844,844,844,844,0
|
|
20240624,182500,87883374,844,844,844,844,0
|
|
20240624,182400,87883374,844,844,844,844,0
|
|
20240624,182300,87883374,844,844,844,844,0
|
|
20240624,182200,87883374,844,844,844,844,0
|
|
20240624,182100,87883374,844,844,844,844,0
|
|
20240624,182000,87883374,844,844,844,844,0
|
|
20240624,181900,87883374,844,844,844,844,0
|
|
20240624,181800,87883374,844,844,844,844,0
|
|
20240624,181700,87883374,844,844,844,844,0
|
|
20240624,181600,87883374,844,844,844,844,0
|
|
20240624,181500,87883374,844,844,844,844,0
|
|
20240624,181400,87883374,844,844,844,844,0
|
|
20240624,181300,87883374,844,844,844,844,0
|
|
20240624,181200,87883374,844,844,844,844,0
|
|
20240624,181100,87883374,844,844,844,844,0
|
|
20240624,181000,87883374,844,844,844,844,0
|
|
20240624,180900,87883374,844,844,844,844,0
|
|
20240624,180800,87883374,844,844,844,844,0
|
|
20240624,180700,87883374,844,844,844,844,0
|
|
20240624,180600,87883374,844,844,844,844,0
|
|
20240624,180500,87883374,844,844,844,844,0
|
|
20240624,180400,87883374,844,844,844,844,0
|
|
20240624,180300,87883374,844,844,844,844,0
|
|
20240624,180200,87883374,844,844,844,844,0
|
|
20240624,180100,87883374,844,844,844,844,0
|
|
20240624,180000,87883374,844,844,844,844,0
|
|
20240624,175900,87883374,844,844,844,844,0
|
|
20240624,175800,87883374,844,844,844,844,6812
|
|
20240624,175700,87883374,844,844,844,844,0
|
|
20240624,175600,87883374,844,844,844,844,0
|
|
20240624,175500,87883374,844,844,844,844,0
|
|
20240624,175400,87883374,844,844,844,844,0
|
|
20240624,175300,87883374,844,844,844,844,0
|
|
20240624,175200,87883374,844,844,844,844,0
|
|
20240624,175100,87883374,844,844,844,844,0
|
|
20240624,175000,87883374,844,844,844,844,0
|
|
20240624,174900,87883374,844,844,844,844,0
|
|
20240624,174800,87883374,844,844,844,844,0
|
|
20240624,174700,87883374,844,844,844,844,0
|
|
20240624,174600,87883374,844,844,844,844,0
|
|
20240624,174500,87883374,844,844,844,844,0
|
|
20240624,174400,87883374,844,844,844,844,0
|
|
20240624,174300,87883374,844,844,844,844,0
|
|
20240624,174200,87883374,844,844,844,844,0
|
|
20240624,174100,87883374,844,844,844,844,0
|
|
20240624,174000,87883374,844,844,844,844,0
|
|
20240624,173900,87883374,844,844,844,844,0
|
|
20240624,173800,87883374,844,844,844,844,0
|
|
20240624,173700,87883374,844,844,844,844,0
|
|
20240624,173600,87883374,844,844,844,844,0
|
|
20240624,173500,87883374,844,844,844,844,0
|
|
20240624,173400,87883374,844,844,844,844,0
|
|
20240624,173300,87883374,844,844,844,844,0
|
|
20240624,173200,87883374,844,844,844,844,0
|
|
20240624,173100,87883374,844,844,844,844,0
|
|
20240624,173000,87883374,844,844,844,844,0
|
|
20240624,172900,87883374,844,844,844,844,0
|
|
20240624,172800,87883374,844,844,844,844,6812
|
|
20240624,172700,87883374,844,844,844,844,0
|
|
20240624,172600,87883374,844,844,844,844,0
|
|
20240624,172500,87883374,844,844,844,844,0
|
|
20240624,172400,87883374,844,844,844,844,0
|
|
20240624,172300,87883374,844,844,844,844,0
|
|
20240624,172200,87883374,844,844,844,844,0
|
|
20240624,172100,87883374,844,844,844,844,0
|
|
20240624,172000,87883374,844,844,844,844,0
|
|
20240624,171900,87883374,844,844,844,844,0
|
|
20240624,171800,87883374,844,844,844,844,0
|
|
20240624,171700,87883374,844,844,844,844,0
|
|
20240624,171600,87883374,844,844,844,844,0
|
|
20240624,171500,87883374,844,844,844,844,0
|
|
20240624,171400,87883374,844,844,844,844,0
|
|
20240624,171300,87883374,844,844,844,844,0
|
|
20240624,171200,87883374,844,844,844,844,0
|
|
20240624,171100,87883374,844,844,844,844,0
|
|
20240624,171000,87883374,844,844,844,844,0
|
|
20240624,170900,87883374,844,844,844,844,0
|
|
20240624,170800,87883374,844,844,844,844,0
|
|
20240624,170700,87883374,844,844,844,844,0
|
|
20240624,170600,87883374,844,844,844,844,0
|
|
20240624,170500,87883374,844,844,844,844,0
|
|
20240624,170400,87883374,844,844,844,844,0
|
|
20240624,170300,87883374,844,844,844,844,0
|
|
20240624,170200,87883374,844,844,844,844,0
|
|
20240624,170100,87883374,844,844,844,844,0
|
|
20240624,170000,87883374,844,844,844,844,0
|
|
20240624,165900,87883374,844,844,844,844,0
|
|
20240624,165800,87883374,844,844,844,844,6812
|
|
20240624,165700,87883374,844,844,844,844,0
|
|
20240624,165600,87883374,844,844,844,844,0
|
|
20240624,165500,87883374,844,844,844,844,0
|
|
20240624,165400,87883374,844,844,844,844,0
|
|
20240624,165300,87883374,844,844,844,844,0
|
|
20240624,165200,87883374,844,844,844,844,0
|
|
20240624,165100,87883374,844,844,844,844,0
|
|
20240624,165000,87883374,844,844,844,844,0
|
|
20240624,164900,87883374,844,844,844,844,0
|
|
20240624,164800,87883374,844,844,844,844,0
|
|
20240624,164700,87883374,844,844,844,844,0
|
|
20240624,164600,87883374,844,844,844,844,0
|
|
20240624,164500,87883374,844,844,844,844,0
|
|
20240624,164400,87883374,844,844,844,844,0
|
|
20240624,164300,87883374,844,844,844,844,0
|
|
20240624,164200,87883374,844,844,844,844,0
|
|
20240624,164100,87883374,844,844,844,844,0
|
|
20240624,164000,87883374,844,844,844,844,0
|
|
20240624,163900,87883374,844,844,844,844,0
|
|
20240624,163800,87883374,844,844,844,844,0
|
|
20240624,163700,87883374,844,844,844,844,0
|
|
20240624,163600,87883374,844,844,844,844,0
|
|
20240624,163500,87883374,844,844,844,844,0
|
|
20240624,163400,87883374,844,844,844,844,0
|
|
20240624,163300,87883374,844,844,844,844,0
|
|
20240624,163200,87883374,844,844,844,844,0
|
|
20240624,163100,87883374,844,844,844,844,0
|
|
20240624,163000,87883374,844,844,844,844,0
|
|
20240624,162900,87883374,844,844,844,844,0
|
|
20240624,162800,87883374,844,844,844,844,6812
|
|
20240624,162700,87883374,844,844,844,844,0
|
|
20240624,162600,87883374,844,844,844,844,0
|
|
20240624,162500,87883374,844,844,844,844,0
|
|
20240624,162400,87883374,844,844,844,844,0
|
|
20240624,162300,87883374,844,844,844,844,0
|
|
20240624,162200,87883374,844,844,844,844,0
|
|
20240624,162100,87883374,844,844,844,844,0
|
|
20240624,162000,87883374,844,844,844,844,0
|
|
20240624,161900,87883374,844,844,844,844,0
|
|
20240624,161800,87883374,844,844,844,844,0
|
|
20240624,161700,87883374,844,844,844,844,0
|
|
20240624,161600,87883374,844,844,844,844,0
|
|
20240624,161500,87883374,844,844,844,844,0
|
|
20240624,161400,87883374,844,844,844,844,0
|
|
20240624,161300,87883374,844,844,844,844,0
|
|
20240624,161200,87883374,844,844,844,844,0
|
|
20240624,161100,87883374,844,844,844,844,0
|
|
20240624,161000,87883374,844,844,844,844,0
|
|
20240624,160900,87883374,844,844,844,844,0
|
|
20240624,160800,87883374,844,844,844,844,0
|
|
20240624,160700,87883374,844,844,844,844,0
|
|
20240624,160600,87883374,844,844,844,844,0
|
|
20240624,160500,87883374,844,844,844,844,0
|
|
20240624,160400,87883374,844,844,844,844,0
|
|
20240624,160300,87883374,844,844,844,844,0
|
|
20240624,160200,87883374,844,844,844,844,0
|
|
20240624,160100,87883374,844,844,844,844,0
|
|
20240624,160000,87883374,844,844,844,844,0
|
|
20240624,155900,87883374,844,844,844,844,0
|
|
20240624,155800,87883374,844,844,844,844,6812
|
|
20240624,155700,87883374,844,844,844,844,0
|
|
20240624,155600,87883374,844,844,844,844,0
|
|
20240624,155500,87883374,844,844,844,844,0
|
|
20240624,155400,87883374,844,844,844,844,0
|
|
20240624,155300,87883374,844,844,844,844,0
|
|
20240624,155200,87883374,844,844,844,844,0
|
|
20240624,155100,87883374,844,844,844,844,0
|
|
20240624,155000,87883374,844,844,844,844,0
|
|
20240624,154900,87883374,844,844,844,844,0
|
|
20240624,154800,87883374,844,844,844,844,0
|
|
20240624,154700,87883374,844,844,844,844,0
|
|
20240624,154600,87883374,844,844,844,844,0
|
|
20240624,154500,87883374,844,844,844,844,0
|
|
20240624,154400,87883374,844,844,844,844,0
|
|
20240624,154300,87883374,844,844,844,844,0
|
|
20240624,154200,87883374,844,844,844,844,0
|
|
20240624,154100,87883374,844,844,844,844,0
|
|
20240624,154000,87883374,844,844,844,844,0
|
|
20240624,153900,87883374,844,844,844,844,0
|
|
20240624,153800,87883374,844,844,844,844,0
|
|
20240624,153700,87883374,844,844,844,844,0
|
|
20240624,153600,87883374,844,844,844,844,0
|
|
20240624,153500,87883374,844,844,844,844,0
|
|
20240624,153400,87883374,844,844,844,844,0
|
|
20240624,153300,87883374,844,844,844,844,0
|
|
20240624,153200,87883374,844,844,844,844,0
|
|
20240624,153100,87883374,844,844,844,844,0
|
|
20240624,153000,87883374,844,844,844,844,6812
|
|
20240624,152900,82134046,837,837,837,837,0
|
|
20240624,152800,82134046,837,837,837,837,0
|
|
20240624,152700,82134046,837,837,837,837,0
|
|
20240624,152600,82134046,837,837,837,837,0
|
|
20240624,152500,82134046,837,837,837,837,0
|
|
20240624,152400,82134046,837,837,837,837,0
|
|
20240624,152300,82134046,837,837,837,837,0
|
|
20240624,152200,82134046,837,837,837,837,0
|
|
20240624,152100,82134046,837,837,837,837,0
|
|
20240624,152000,82134046,837,837,837,837,0
|
|
20240624,151900,82134046,837,837,837,837,0
|
|
20240624,151800,82134046,837,837,837,837,1
|
|
20240624,151700,82133209,837,837,837,837,0
|
|
20240624,151600,82133209,837,837,837,837,6
|
|
20240624,151500,82128187,830,831,837,830,1708
|
|
20240624,151400,80710244,837,832,837,832,1001
|
|
20240624,151300,79877407,837,837,837,837,1
|
|
20240624,151200,79876570,838,838,838,838,0
|
|
20240624,151100,79876570,838,833,838,833,5022
|
|
20240624,151000,75669964,833,833,833,833,1133
|
|
20240624,150900,74726175,834,837,837,834,11
|
|
20240624,150800,74716998,834,834,837,834,41
|
|
20240624,150700,74682801,834,835,835,834,2000
|
|
20240624,150600,73014665,838,838,838,838,1
|
|
20240624,150500,73013827,838,838,838,838,0
|
|
20240624,150400,73013827,838,838,838,838,0
|
|
20240624,150300,73013827,838,838,838,838,2
|
|
20240624,150200,73012151,838,838,838,838,0
|
|
20240624,150100,73012151,838,838,838,838,1
|
|
20240624,150000,73011313,838,838,838,838,0
|
|
20240624,145900,73011313,838,838,838,838,0
|
|
20240624,145800,73011313,838,838,838,838,0
|
|
20240624,145700,73011313,838,838,838,838,0
|
|
20240624,145600,73011313,838,838,838,838,0
|
|
20240624,145500,73011313,838,838,838,838,1
|
|
20240624,145400,73010475,835,838,838,835,2
|
|
20240624,145300,73008802,835,838,838,835,599
|
|
20240624,145200,72508337,838,838,838,838,0
|
|
20240624,145100,72508337,838,838,838,838,0
|
|
20240624,145000,72508337,838,838,838,838,0
|
|
20240624,144900,72508337,838,838,838,838,1
|
|
20240624,144800,72507499,838,838,838,838,501
|
|
20240624,144700,72087661,835,835,835,835,1
|
|
20240624,144600,72086826,838,838,838,838,0
|
|
20240624,144500,72086826,838,838,838,838,1000
|
|
20240624,144400,71248826,838,838,838,838,0
|
|
20240624,144300,71248826,838,838,838,838,0
|
|
20240624,144200,71248826,838,838,838,838,0
|
|
20240624,144100,71248826,838,838,838,838,0
|
|
20240624,144000,71248826,838,838,838,838,0
|
|
20240624,143900,71248826,838,838,838,838,0
|
|
20240624,143800,71248826,838,838,838,838,1
|
|
20240624,143700,71247988,835,835,835,835,0
|
|
20240624,143600,71247988,835,835,835,835,26
|
|
20240624,143500,71226278,835,835,835,835,483
|
|
20240624,143400,70822973,839,839,839,839,1
|
|
20240624,143300,70822134,835,835,835,835,17
|
|
20240624,143200,70807939,838,838,838,838,29
|
|
20240624,143100,70783637,838,836,838,836,4
|
|
20240624,143000,70780291,840,840,840,840,0
|
|
20240624,142900,70780291,840,840,840,840,0
|
|
20240624,142800,70780291,840,840,840,840,0
|
|
20240624,142700,70780291,840,840,840,840,1
|
|
20240624,142600,70779451,840,840,840,840,0
|
|
20240624,142500,70779451,840,840,840,840,0
|
|
20240624,142400,70779451,840,840,840,840,2
|
|
20240624,142300,70777771,840,840,840,840,0
|
|
20240624,142200,70777771,840,840,840,840,1
|
|
20240624,142100,70776931,834,835,835,834,733
|
|
20240624,142000,70165599,837,836,837,835,141
|
|
20240624,141900,70047797,840,840,840,840,0
|
|
20240624,141800,70047797,840,840,840,840,0
|
|
20240624,141700,70047797,840,840,840,840,0
|
|
20240624,141600,70047797,840,836,840,834,3001
|
|
20240624,141500,67543841,840,840,840,840,0
|
|
20240624,141400,67543841,840,840,840,840,0
|
|
20240624,141300,67543841,840,839,840,839,2
|
|
20240624,141200,67542162,839,839,839,839,356
|
|
20240624,141100,67243478,839,839,839,839,0
|
|
20240624,141000,67243478,839,839,839,839,0
|
|
20240624,140900,67243478,839,839,839,839,0
|
|
20240624,140800,67243478,839,839,839,839,0
|
|
20240624,140700,67243478,839,839,839,839,0
|
|
20240624,140600,67243478,839,839,839,839,0
|
|
20240624,140500,67243478,839,839,839,839,0
|
|
20240624,140400,67243478,839,839,839,839,1
|
|
20240624,140300,67242639,839,839,839,839,1
|
|
20240624,140200,67241800,837,837,837,837,0
|
|
20240624,140100,67241800,837,838,838,837,10
|
|
20240624,140000,67233425,839,839,839,839,0
|
|
20240624,135900,67233425,839,839,839,839,5
|
|
20240624,135800,67229230,842,842,842,842,0
|
|
20240624,135700,67229230,842,842,842,842,1
|
|
20240624,135600,67228388,842,842,842,842,0
|
|
20240624,135500,67228388,842,842,842,842,0
|
|
20240624,135400,67228388,842,842,842,842,0
|
|
20240624,135300,67228388,842,842,842,842,0
|
|
20240624,135200,67228388,842,842,842,842,1
|
|
20240624,135100,67227546,840,840,840,840,5
|
|
20240624,135000,67223346,842,842,842,842,0
|
|
20240624,134900,67223346,842,842,842,842,0
|
|
20240624,134800,67223346,842,842,842,842,1
|
|
20240624,134700,67222504,843,839,843,839,42
|
|
20240624,134600,67187258,843,843,843,843,0
|
|
20240624,134500,67187258,843,843,843,843,0
|
|
20240624,134400,67187258,843,837,843,834,2001
|
|
20240624,134300,65515372,843,843,843,843,0
|
|
20240624,134200,65515372,843,843,843,843,0
|
|
20240624,134100,65515372,843,843,843,843,0
|
|
20240624,134000,65515372,843,843,843,843,0
|
|
20240624,133900,65515372,843,843,843,843,0
|
|
20240624,133800,65515372,843,843,843,843,0
|
|
20240624,133700,65515372,843,843,843,843,0
|
|
20240624,133600,65515372,843,843,843,843,0
|
|
20240624,133500,65515372,843,843,843,843,500
|
|
20240624,133400,65093872,844,844,844,844,0
|
|
20240624,133300,65093872,844,840,844,840,51
|
|
20240624,133200,65051028,840,840,840,840,0
|
|
20240624,133100,65051028,840,840,840,840,0
|
|
20240624,133000,65051028,840,840,840,840,0
|
|
20240624,132900,65051028,840,840,840,840,1
|
|
20240624,132800,65050188,837,837,837,837,0
|
|
20240624,132700,65050188,837,837,837,837,0
|
|
20240624,132600,65050188,837,837,837,837,1486
|
|
20240624,132500,63806406,840,840,840,840,0
|
|
20240624,132400,63806406,840,840,840,840,0
|
|
20240624,132300,63806406,840,840,840,840,0
|
|
20240624,132200,63806406,840,840,840,840,0
|
|
20240624,132100,63806406,840,840,840,840,1
|
|
20240624,132000,63805566,840,840,840,840,1
|
|
20240624,131900,63804726,837,837,837,837,1
|
|
20240624,131800,63803889,840,840,840,840,0
|
|
20240624,131700,63803889,840,840,840,840,0
|
|
20240624,131600,63803889,840,840,840,840,0
|
|
20240624,131500,63803889,840,840,840,840,0
|
|
20240624,131400,63803889,840,840,840,840,0
|
|
20240624,131300,63803889,840,840,840,840,0
|
|
20240624,131200,63803889,840,840,840,840,0
|
|
20240624,131100,63803889,840,840,840,840,0
|
|
20240624,131000,63803889,840,840,840,840,0
|
|
20240624,130900,63803889,840,840,840,840,100
|
|
20240624,130800,63719889,843,843,843,843,0
|
|
20240624,130700,63719889,843,843,843,843,0
|
|
20240624,130600,63719889,843,836,843,835,335
|
|
20240624,130500,63439252,837,838,838,837,1014
|
|
20240624,130400,62590523,844,844,844,844,0
|
|
20240624,130300,62590523,844,844,844,844,0
|
|
20240624,130200,62590523,844,844,844,844,0
|
|
20240624,130100,62590523,844,844,844,844,1
|
|
20240624,130000,62589679,838,838,838,838,0
|
|
20240624,125900,62589679,838,838,838,838,1
|
|
20240624,125800,62588841,844,844,844,844,5
|
|
20240624,125700,62584621,844,844,844,844,1
|
|
20240624,125600,62583777,837,837,837,837,0
|
|
20240624,125500,62583777,837,837,837,837,0
|
|
20240624,125400,62583777,837,837,837,837,0
|
|
20240624,125300,62583777,837,842,843,837,127
|
|
20240624,125200,62476798,843,843,843,843,0
|
|
20240624,125100,62476798,843,843,843,843,0
|
|
20240624,125000,62476798,843,843,843,843,0
|
|
20240624,124900,62476798,843,843,843,843,0
|
|
20240624,124800,62476798,843,843,843,843,0
|
|
20240624,124700,62476798,843,843,843,843,0
|
|
20240624,124600,62476798,843,843,843,843,0
|
|
20240624,124500,62476798,843,843,843,843,0
|
|
20240624,124400,62476798,843,843,843,843,0
|
|
20240624,124300,62476798,843,843,843,843,0
|
|
20240624,124200,62476798,843,843,843,843,0
|
|
20240624,124100,62476798,843,843,843,843,0
|
|
20240624,124000,62476798,843,843,843,843,0
|
|
20240624,123900,62476798,843,843,843,843,0
|
|
20240624,123800,62476798,843,843,843,843,0
|
|
20240624,123700,62476798,843,843,843,843,0
|
|
20240624,123600,62476798,843,843,843,843,0
|
|
20240624,123500,62476798,843,835,843,835,355
|
|
20240624,123400,62180365,836,838,838,836,351
|
|
20240624,123300,61886529,839,840,840,839,26
|
|
20240624,123200,61864705,844,844,844,844,0
|
|
20240624,123100,61864705,844,844,844,844,0
|
|
20240624,123000,61864705,844,844,844,844,0
|
|
20240624,122900,61864705,844,839,844,839,5
|
|
20240624,122800,61860505,844,844,844,844,0
|
|
20240624,122700,61860505,844,844,844,844,0
|
|
20240624,122600,61860505,844,844,844,844,0
|
|
20240624,122500,61860505,844,844,844,844,0
|
|
20240624,122400,61860505,844,844,844,844,0
|
|
20240624,122300,61860505,844,844,844,844,0
|
|
20240624,122200,61860505,844,844,844,844,0
|
|
20240624,122100,61860505,844,844,844,844,0
|
|
20240624,122000,61860505,844,844,844,844,0
|
|
20240624,121900,61860505,844,844,844,844,0
|
|
20240624,121800,61860505,844,844,844,844,0
|
|
20240624,121700,61860505,844,844,844,844,0
|
|
20240624,121600,61860505,844,844,844,844,0
|
|
20240624,121500,61860505,844,844,844,844,0
|
|
20240624,121400,61860505,844,844,844,844,0
|
|
20240624,121300,61860505,844,844,844,844,0
|
|
20240624,121200,61860505,844,844,844,844,0
|
|
20240624,121100,61860505,844,844,844,844,59
|
|
20240624,121000,61810709,844,844,844,844,0
|
|
20240624,120900,61810709,844,844,844,844,0
|
|
20240624,120800,61810709,844,844,844,844,300
|
|
20240624,120700,61557509,844,844,844,844,0
|
|
20240624,120600,61557509,844,844,844,844,1
|
|
20240624,120500,61556665,843,843,843,843,300
|
|
20240624,120400,61303765,843,843,843,843,0
|
|
20240624,120300,61303765,843,843,843,843,1
|
|
20240624,120200,61302922,840,840,840,840,2000
|
|
20240624,120100,59622922,843,843,843,843,0
|
|
20240624,120000,59622922,843,843,843,843,0
|
|
20240624,115900,59622922,843,843,843,843,0
|
|
20240624,115800,59622922,843,843,843,843,0
|
|
20240624,115700,59622922,843,843,843,843,0
|
|
20240624,115600,59622922,843,843,843,843,0
|
|
20240624,115500,59622922,843,843,843,843,0
|
|
20240624,115400,59622922,843,843,843,843,0
|
|
20240624,115300,59622922,843,843,843,843,0
|
|
20240624,115200,59622922,843,843,843,843,0
|
|
20240624,115100,59622922,843,843,843,843,0
|
|
20240624,115000,59622922,843,843,843,843,15
|
|
20240624,114900,59610277,843,836,843,836,60
|
|
20240624,114800,59560110,836,836,836,836,92
|
|
20240624,114700,59483198,842,842,842,842,2
|
|
20240624,114600,59481514,836,836,836,836,8
|
|
20240624,114500,59474826,843,843,843,843,0
|
|
20240624,114400,59474826,843,843,843,843,0
|
|
20240624,114300,59474826,843,843,843,843,0
|
|
20240624,114200,59474826,843,843,843,843,0
|
|
20240624,114100,59474826,843,843,843,843,0
|
|
20240624,114000,59474826,843,843,843,843,0
|
|
20240624,113900,59474826,843,837,843,834,785
|
|
20240624,113800,58819756,845,843,845,843,68
|
|
20240624,113700,58762372,844,838,844,835,324
|
|
20240624,113600,58491534,844,844,844,844,0
|
|
20240624,113500,58491534,844,844,844,844,0
|
|
20240624,113400,58491534,844,844,844,844,0
|
|
20240624,113300,58491534,844,844,844,844,0
|
|
20240624,113200,58491534,844,844,844,844,0
|
|
20240624,113100,58491534,844,838,844,838,708
|
|
20240624,113000,57898224,838,842,842,838,94
|
|
20240624,112900,57819448,838,838,838,838,0
|
|
20240624,112800,57819448,838,838,838,838,6
|
|
20240624,112700,57814420,842,842,842,842,0
|
|
20240624,112600,57814420,842,842,842,842,1
|
|
20240624,112500,57813578,842,839,842,838,1001
|
|
20240624,112400,56974686,842,842,842,842,1
|
|
20240624,112300,56973844,842,842,842,842,0
|
|
20240624,112200,56973844,842,842,842,842,0
|
|
20240624,112100,56973844,842,842,842,842,0
|
|
20240624,112000,56973844,842,842,842,842,1
|
|
20240624,111900,56973002,842,842,842,842,0
|
|
20240624,111800,56973002,842,842,842,842,1
|
|
20240624,111700,56972160,838,838,838,838,3
|
|
20240624,111600,56969646,842,842,842,842,3
|
|
20240624,111500,56967120,842,839,842,839,195
|
|
20240624,111400,56803512,846,846,846,846,0
|
|
20240624,111300,56803512,846,846,846,846,0
|
|
20240624,111200,56803512,846,846,846,846,1
|
|
20240624,111100,56802666,846,846,846,846,0
|
|
20240624,111000,56802666,846,846,846,846,0
|
|
20240624,110900,56802666,846,846,846,846,0
|
|
20240624,110800,56802666,846,846,846,846,1
|
|
20240624,110700,56801820,839,846,846,839,1001
|
|
20240624,110600,55961974,840,840,840,840,0
|
|
20240624,110500,55961974,840,840,840,840,212
|
|
20240624,110400,55783894,847,847,847,847,0
|
|
20240624,110300,55783894,847,847,847,847,0
|
|
20240624,110200,55783894,847,847,847,847,2
|
|
20240624,110100,55782200,839,839,839,839,0
|
|
20240624,110000,55782200,839,846,849,839,1994
|
|
20240624,105900,54107925,849,849,849,849,0
|
|
20240624,105800,54107925,849,849,849,849,0
|
|
20240624,105700,54107925,849,842,849,842,1391
|
|
20240624,105600,52934356,847,842,847,840,2549
|
|
20240624,105500,50792119,850,850,850,850,1
|
|
20240624,105400,50791269,847,847,847,847,1
|
|
20240624,105300,50790422,842,843,850,842,89
|
|
20240624,105200,50715035,847,847,847,847,0
|
|
20240624,105100,50715035,847,847,847,847,1
|
|
20240624,105000,50714188,843,843,843,843,1
|
|
20240624,104900,50713345,848,848,848,848,0
|
|
20240624,104800,50713345,848,847,848,847,2
|
|
20240624,104700,50711650,842,844,844,842,984
|
|
20240624,104600,49883000,842,842,842,842,0
|
|
20240624,104500,49883000,842,842,842,842,2
|
|
20240624,104400,49881316,849,849,849,849,0
|
|
20240624,104300,49881316,849,844,849,843,2120
|
|
20240624,104200,48091294,846,846,846,846,0
|
|
20240624,104100,48091294,846,846,846,846,1
|
|
20240624,104000,48090448,845,845,845,845,152
|
|
20240624,103900,47962008,846,846,846,846,0
|
|
20240624,103800,47962008,846,847,847,846,1002
|
|
20240624,103700,47114315,850,850,850,850,1
|
|
20240624,103600,47113465,846,846,846,846,0
|
|
20240624,103500,47113465,846,850,850,846,2182
|
|
20240624,103400,45266037,850,850,850,850,10
|
|
20240624,103300,45257537,845,845,845,845,0
|
|
20240624,103200,45257537,845,845,845,845,0
|
|
20240624,103100,45257537,845,851,851,845,119
|
|
20240624,103000,45156938,861,859,861,859,24
|
|
20240624,102900,45136308,853,853,853,853,0
|
|
20240624,102800,45136308,853,853,853,853,0
|
|
20240624,102700,45136308,853,853,853,853,0
|
|
20240624,102600,45136308,853,853,853,853,101
|
|
20240624,102500,45050155,862,862,862,862,0
|
|
20240624,102400,45050155,862,849,862,849,122
|
|
20240624,102300,44945644,849,849,849,849,100
|
|
20240624,102200,44860744,849,849,849,849,1
|
|
20240624,102100,44859895,849,846,849,845,1703
|
|
20240624,102000,43415328,845,846,846,845,300
|
|
20240624,101900,43161728,842,842,842,842,1
|
|
20240624,101800,43160886,842,842,842,842,2
|
|
20240624,101700,43159202,842,842,842,842,3
|
|
20240624,101600,43156676,843,844,844,843,1873
|
|
20240624,101500,41577732,843,843,843,843,0
|
|
20240624,101400,41577732,843,843,843,843,0
|
|
20240624,101300,41577732,843,843,843,843,0
|
|
20240624,101200,41577732,843,843,843,843,0
|
|
20240624,101100,41577732,843,843,843,843,0
|
|
20240624,101000,41577732,843,843,843,843,3001
|
|
20240624,100900,39047889,843,843,843,843,216
|
|
20240624,100800,38865801,847,847,847,847,7
|
|
20240624,100700,38859872,844,844,844,844,0
|
|
20240624,100600,38859872,844,844,844,844,0
|
|
20240624,100500,38859872,844,845,845,844,2
|
|
20240624,100400,38858183,849,849,849,849,0
|
|
20240624,100300,38858183,849,849,849,849,0
|
|
20240624,100200,38858183,849,849,849,849,1
|
|
20240624,100100,38857334,846,846,846,846,0
|
|
20240624,100000,38857334,846,846,847,846,12
|
|
20240624,095900,38847175,842,842,842,842,1
|
|
20240624,095800,38846333,849,849,849,849,0
|
|
20240624,095700,38846333,849,849,849,849,10
|
|
20240624,095600,38837843,849,849,849,849,300
|
|
20240624,095500,38583143,848,846,848,846,1003
|
|
20240624,095400,37732620,848,848,848,848,0
|
|
20240624,095300,37732620,848,848,848,848,0
|
|
20240624,095200,37732620,848,843,848,843,10
|
|
20240624,095100,37724155,842,842,842,842,1
|
|
20240624,095000,37723313,841,841,841,841,0
|
|
20240624,094900,37723313,841,841,841,841,0
|
|
20240624,094800,37723313,841,841,841,841,0
|
|
20240624,094700,37723313,841,841,841,841,3
|
|
20240624,094600,37720790,841,841,841,841,0
|
|
20240624,094500,37720790,841,841,841,841,900
|
|
20240624,094400,36963890,841,841,841,841,1
|
|
20240624,094300,36963049,841,842,842,841,500
|
|
20240624,094200,36542498,842,842,842,842,0
|
|
20240624,094100,36542498,842,842,842,842,6839
|
|
20240624,094000,30784060,842,847,847,842,7976
|
|
20240624,093900,24047359,848,848,848,848,558
|
|
20240624,093800,23574175,849,849,849,849,700
|
|
20240624,093700,22979875,848,848,848,848,35
|
|
20240624,093600,22950195,848,848,848,848,0
|
|
20240624,093500,22950195,848,848,848,848,19
|
|
20240624,093400,22934083,849,849,849,849,0
|
|
20240624,093300,22934083,849,849,849,849,0
|
|
20240624,093200,22934083,849,849,849,849,0
|
|
20240624,093100,22934083,849,849,849,849,0
|
|
20240624,093000,22934083,849,848,849,848,2
|
|
20240624,092900,22932386,848,848,848,848,6
|
|
20240624,092800,22927298,848,848,848,848,0
|
|
20240624,092700,22927298,848,848,848,848,0
|
|
20240624,092600,22927298,848,848,848,848,0
|
|
20240624,092500,22927298,848,848,848,848,180
|
|
20240624,092400,22774658,847,847,847,847,500
|
|
20240624,092300,22351158,847,847,847,847,1598
|
|
20240624,092200,20997652,847,847,847,847,323
|
|
20240624,092100,20724071,848,847,848,847,21
|
|
20240624,092000,20706283,847,847,847,847,60
|
|
20240624,091900,20655463,848,848,848,848,1393
|
|
20240624,091800,19474199,848,848,848,848,16
|
|
20240624,091700,19460631,855,855,855,855,0
|
|
20240624,091600,19460631,855,855,855,855,1
|
|
20240624,091500,19459776,855,855,855,855,500
|
|
20240624,091400,19032276,855,855,855,855,0
|
|
20240624,091300,19032276,855,855,855,855,1
|
|
20240624,091200,19031421,846,848,848,846,2434
|
|
20240624,091100,16971531,846,846,846,846,0
|
|
20240624,091000,16971531,846,846,846,846,1000
|
|
20240624,090900,16125531,846,847,847,846,80
|
|
20240624,090800,16057848,846,847,847,846,2697
|
|
20240624,090700,13776185,846,852,852,846,721
|
|
20240624,090600,13163341,847,851,851,847,3587
|
|
20240624,090500,10117996,853,853,853,853,149
|
|
20240624,090400,9990899,853,862,862,853,1000
|
|
20240624,090300,9137890,862,859,862,859,6763
|
|
20240624,090200,3315507,861,857,861,857,3518
|
|
20240624,090100,293117,855,851,855,851,175
|
|
20240624,090000,143502,850,849,850,849,169
|