632 lines
27 KiB
CSV
632 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,192900,131628392,842,842,842,842,3039
|
|
20240626,192800,131628392,842,842,842,842,0
|
|
20240626,192700,131628392,842,842,842,842,0
|
|
20240626,192600,131628392,842,842,842,842,0
|
|
20240626,192500,131628392,842,842,842,842,0
|
|
20240626,192400,131628392,842,842,842,842,0
|
|
20240626,192300,131628392,842,842,842,842,0
|
|
20240626,192200,131628392,842,842,842,842,0
|
|
20240626,192100,131628392,842,842,842,842,0
|
|
20240626,192000,131628392,842,842,842,842,0
|
|
20240626,191900,131628392,842,842,842,842,0
|
|
20240626,191800,131628392,842,842,842,842,0
|
|
20240626,191700,131628392,842,842,842,842,0
|
|
20240626,191600,131628392,842,842,842,842,0
|
|
20240626,191500,131628392,842,842,842,842,0
|
|
20240626,191400,131628392,842,842,842,842,0
|
|
20240626,191300,131628392,842,842,842,842,0
|
|
20240626,191200,131628392,842,842,842,842,0
|
|
20240626,191100,131628392,842,842,842,842,0
|
|
20240626,191000,131628392,842,842,842,842,0
|
|
20240626,190900,131628392,842,842,842,842,0
|
|
20240626,190800,131628392,842,842,842,842,0
|
|
20240626,190700,131628392,842,842,842,842,0
|
|
20240626,190600,131628392,842,842,842,842,0
|
|
20240626,190500,131628392,842,842,842,842,0
|
|
20240626,190400,131628392,842,842,842,842,0
|
|
20240626,190300,131628392,842,842,842,842,0
|
|
20240626,190200,131628392,842,842,842,842,0
|
|
20240626,190100,131628392,842,842,842,842,0
|
|
20240626,190000,131628392,842,842,842,842,0
|
|
20240626,185900,131628392,842,842,842,842,3039
|
|
20240626,185800,131628392,842,842,842,842,0
|
|
20240626,185700,131628392,842,842,842,842,0
|
|
20240626,185600,131628392,842,842,842,842,0
|
|
20240626,185500,131628392,842,842,842,842,0
|
|
20240626,185400,131628392,842,842,842,842,0
|
|
20240626,185300,131628392,842,842,842,842,0
|
|
20240626,185200,131628392,842,842,842,842,0
|
|
20240626,185100,131628392,842,842,842,842,0
|
|
20240626,185000,131628392,842,842,842,842,0
|
|
20240626,184900,131628392,842,842,842,842,0
|
|
20240626,184800,131628392,842,842,842,842,0
|
|
20240626,184700,131628392,842,842,842,842,0
|
|
20240626,184600,131628392,842,842,842,842,0
|
|
20240626,184500,131628392,842,842,842,842,0
|
|
20240626,184400,131628392,842,842,842,842,0
|
|
20240626,184300,131628392,842,842,842,842,0
|
|
20240626,184200,131628392,842,842,842,842,0
|
|
20240626,184100,131628392,842,842,842,842,0
|
|
20240626,184000,131628392,842,842,842,842,0
|
|
20240626,183900,131628392,842,842,842,842,0
|
|
20240626,183800,131628392,842,842,842,842,0
|
|
20240626,183700,131628392,842,842,842,842,0
|
|
20240626,183600,131628392,842,842,842,842,0
|
|
20240626,183500,131628392,842,842,842,842,0
|
|
20240626,183400,131628392,842,842,842,842,0
|
|
20240626,183300,131628392,842,842,842,842,0
|
|
20240626,183200,131628392,842,842,842,842,0
|
|
20240626,183100,131628392,842,842,842,842,0
|
|
20240626,183000,131628392,842,842,842,842,0
|
|
20240626,182900,131628392,842,842,842,842,3039
|
|
20240626,182800,131628392,842,842,842,842,0
|
|
20240626,182700,131628392,842,842,842,842,0
|
|
20240626,182600,131628392,842,842,842,842,0
|
|
20240626,182500,131628392,842,842,842,842,0
|
|
20240626,182400,131628392,842,842,842,842,0
|
|
20240626,182300,131628392,842,842,842,842,0
|
|
20240626,182200,131628392,842,842,842,842,0
|
|
20240626,182100,131628392,842,842,842,842,0
|
|
20240626,182000,131628392,842,842,842,842,0
|
|
20240626,181900,131628392,842,842,842,842,0
|
|
20240626,181800,131628392,842,842,842,842,0
|
|
20240626,181700,131628392,842,842,842,842,0
|
|
20240626,181600,131628392,842,842,842,842,0
|
|
20240626,181500,131628392,842,842,842,842,0
|
|
20240626,181400,131628392,842,842,842,842,0
|
|
20240626,181300,131628392,842,842,842,842,0
|
|
20240626,181200,131628392,842,842,842,842,0
|
|
20240626,181100,131628392,842,842,842,842,0
|
|
20240626,181000,131628392,842,842,842,842,0
|
|
20240626,180900,131628392,842,842,842,842,0
|
|
20240626,180800,131628392,842,842,842,842,0
|
|
20240626,180700,131628392,842,842,842,842,0
|
|
20240626,180600,131628392,842,842,842,842,0
|
|
20240626,180500,131628392,842,842,842,842,0
|
|
20240626,180400,131628392,842,842,842,842,0
|
|
20240626,180300,131628392,842,842,842,842,0
|
|
20240626,180200,131628392,842,842,842,842,0
|
|
20240626,180100,131628392,842,842,842,842,0
|
|
20240626,180000,131628392,842,842,842,842,0
|
|
20240626,175900,131628392,842,842,842,842,3039
|
|
20240626,175800,131628392,842,842,842,842,0
|
|
20240626,175700,131628392,842,842,842,842,0
|
|
20240626,175600,131628392,842,842,842,842,0
|
|
20240626,175500,131628392,842,842,842,842,0
|
|
20240626,175400,131628392,842,842,842,842,0
|
|
20240626,175300,131628392,842,842,842,842,0
|
|
20240626,175200,131628392,842,842,842,842,0
|
|
20240626,175100,131628392,842,842,842,842,0
|
|
20240626,175000,131628392,842,842,842,842,0
|
|
20240626,174900,131628392,842,842,842,842,0
|
|
20240626,174800,131628392,842,842,842,842,0
|
|
20240626,174700,131628392,842,842,842,842,0
|
|
20240626,174600,131628392,842,842,842,842,0
|
|
20240626,174500,131628392,842,842,842,842,0
|
|
20240626,174400,131628392,842,842,842,842,0
|
|
20240626,174300,131628392,842,842,842,842,0
|
|
20240626,174200,131628392,842,842,842,842,0
|
|
20240626,174100,131628392,842,842,842,842,0
|
|
20240626,174000,131628392,842,842,842,842,0
|
|
20240626,173900,131628392,842,842,842,842,0
|
|
20240626,173800,131628392,842,842,842,842,0
|
|
20240626,173700,131628392,842,842,842,842,0
|
|
20240626,173600,131628392,842,842,842,842,0
|
|
20240626,173500,131628392,842,842,842,842,0
|
|
20240626,173400,131628392,842,842,842,842,0
|
|
20240626,173300,131628392,842,842,842,842,0
|
|
20240626,173200,131628392,842,842,842,842,0
|
|
20240626,173100,131628392,842,842,842,842,0
|
|
20240626,173000,131628392,842,842,842,842,0
|
|
20240626,172900,131628392,842,842,842,842,3039
|
|
20240626,172800,131628392,842,842,842,842,0
|
|
20240626,172700,131628392,842,842,842,842,0
|
|
20240626,172600,131628392,842,842,842,842,0
|
|
20240626,172500,131628392,842,842,842,842,0
|
|
20240626,172400,131628392,842,842,842,842,0
|
|
20240626,172300,131628392,842,842,842,842,0
|
|
20240626,172200,131628392,842,842,842,842,0
|
|
20240626,172100,131628392,842,842,842,842,0
|
|
20240626,172000,131628392,842,842,842,842,0
|
|
20240626,171900,131628392,842,842,842,842,0
|
|
20240626,171800,131628392,842,842,842,842,0
|
|
20240626,171700,131628392,842,842,842,842,0
|
|
20240626,171600,131628392,842,842,842,842,0
|
|
20240626,171500,131628392,842,842,842,842,0
|
|
20240626,171400,131628392,842,842,842,842,0
|
|
20240626,171300,131628392,842,842,842,842,0
|
|
20240626,171200,131628392,842,842,842,842,0
|
|
20240626,171100,131628392,842,842,842,842,0
|
|
20240626,171000,131628392,842,842,842,842,0
|
|
20240626,170900,131628392,842,842,842,842,0
|
|
20240626,170800,131628392,842,842,842,842,0
|
|
20240626,170700,131628392,842,842,842,842,0
|
|
20240626,170600,131628392,842,842,842,842,0
|
|
20240626,170500,131628392,842,842,842,842,0
|
|
20240626,170400,131628392,842,842,842,842,0
|
|
20240626,170300,131628392,842,842,842,842,0
|
|
20240626,170200,131628392,842,842,842,842,0
|
|
20240626,170100,131628392,842,842,842,842,0
|
|
20240626,170000,131628392,842,842,842,842,0
|
|
20240626,165900,131628392,842,842,842,842,3039
|
|
20240626,165800,131628392,842,842,842,842,0
|
|
20240626,165700,131628392,842,842,842,842,0
|
|
20240626,165600,131628392,842,842,842,842,0
|
|
20240626,165500,131628392,842,842,842,842,0
|
|
20240626,165400,131628392,842,842,842,842,0
|
|
20240626,165300,131628392,842,842,842,842,0
|
|
20240626,165200,131628392,842,842,842,842,0
|
|
20240626,165100,131628392,842,842,842,842,0
|
|
20240626,165000,131628392,842,842,842,842,0
|
|
20240626,164900,131628392,842,842,842,842,0
|
|
20240626,164800,131628392,842,842,842,842,0
|
|
20240626,164700,131628392,842,842,842,842,0
|
|
20240626,164600,131628392,842,842,842,842,0
|
|
20240626,164500,131628392,842,842,842,842,0
|
|
20240626,164400,131628392,842,842,842,842,0
|
|
20240626,164300,131628392,842,842,842,842,0
|
|
20240626,164200,131628392,842,842,842,842,0
|
|
20240626,164100,131628392,842,842,842,842,0
|
|
20240626,164000,131628392,842,842,842,842,0
|
|
20240626,163900,131628392,842,842,842,842,0
|
|
20240626,163800,131628392,842,842,842,842,0
|
|
20240626,163700,131628392,842,842,842,842,0
|
|
20240626,163600,131628392,842,842,842,842,0
|
|
20240626,163500,131628392,842,842,842,842,0
|
|
20240626,163400,131628392,842,842,842,842,0
|
|
20240626,163300,131628392,842,842,842,842,0
|
|
20240626,163200,131628392,842,842,842,842,0
|
|
20240626,163100,131628392,842,842,842,842,0
|
|
20240626,163000,131628392,842,842,842,842,0
|
|
20240626,162900,131628392,842,842,842,842,3039
|
|
20240626,162800,131628392,842,842,842,842,0
|
|
20240626,162700,131628392,842,842,842,842,0
|
|
20240626,162600,131628392,842,842,842,842,0
|
|
20240626,162500,131628392,842,842,842,842,0
|
|
20240626,162400,131628392,842,842,842,842,0
|
|
20240626,162300,131628392,842,842,842,842,0
|
|
20240626,162200,131628392,842,842,842,842,0
|
|
20240626,162100,131628392,842,842,842,842,0
|
|
20240626,162000,131628392,842,842,842,842,0
|
|
20240626,161900,131628392,842,842,842,842,0
|
|
20240626,161800,131628392,842,842,842,842,0
|
|
20240626,161700,131628392,842,842,842,842,0
|
|
20240626,161600,131628392,842,842,842,842,0
|
|
20240626,161500,131628392,842,842,842,842,0
|
|
20240626,161400,131628392,842,842,842,842,0
|
|
20240626,161300,131628392,842,842,842,842,0
|
|
20240626,161200,131628392,842,842,842,842,0
|
|
20240626,161100,131628392,842,842,842,842,0
|
|
20240626,161000,131628392,842,842,842,842,0
|
|
20240626,160900,131628392,842,842,842,842,0
|
|
20240626,160800,131628392,842,842,842,842,0
|
|
20240626,160700,131628392,842,842,842,842,0
|
|
20240626,160600,131628392,842,842,842,842,0
|
|
20240626,160500,131628392,842,842,842,842,0
|
|
20240626,160400,131628392,842,842,842,842,0
|
|
20240626,160300,131628392,842,842,842,842,0
|
|
20240626,160200,131628392,842,842,842,842,0
|
|
20240626,160100,131628392,842,842,842,842,0
|
|
20240626,160000,131628392,842,842,842,842,0
|
|
20240626,155900,131628392,842,842,842,842,3039
|
|
20240626,155800,131628392,842,842,842,842,0
|
|
20240626,155700,131628392,842,842,842,842,0
|
|
20240626,155600,131628392,842,842,842,842,0
|
|
20240626,155500,131628392,842,842,842,842,0
|
|
20240626,155400,131628392,842,842,842,842,0
|
|
20240626,155300,131628392,842,842,842,842,0
|
|
20240626,155200,131628392,842,842,842,842,0
|
|
20240626,155100,131628392,842,842,842,842,0
|
|
20240626,155000,131628392,842,842,842,842,0
|
|
20240626,154900,131628392,842,842,842,842,0
|
|
20240626,154800,131628392,842,842,842,842,0
|
|
20240626,154700,131628392,842,842,842,842,0
|
|
20240626,154600,131628392,842,842,842,842,0
|
|
20240626,154500,131628392,842,842,842,842,0
|
|
20240626,154400,131628392,842,842,842,842,0
|
|
20240626,154300,131628392,842,842,842,842,0
|
|
20240626,154200,131628392,842,842,842,842,0
|
|
20240626,154100,131628392,842,842,842,842,0
|
|
20240626,154000,131628392,842,842,842,842,0
|
|
20240626,153900,131628392,842,842,842,842,0
|
|
20240626,153800,131628392,842,842,842,842,0
|
|
20240626,153700,131628392,842,842,842,842,0
|
|
20240626,153600,131628392,842,842,842,842,0
|
|
20240626,153500,131628392,842,842,842,842,0
|
|
20240626,153400,131628392,842,842,842,842,0
|
|
20240626,153300,131628392,842,842,842,842,0
|
|
20240626,153200,131628392,842,842,842,842,0
|
|
20240626,153100,131628392,842,842,842,842,0
|
|
20240626,153000,131628392,842,842,842,842,3039
|
|
20240626,152900,129069554,840,840,840,840,0
|
|
20240626,152800,129069554,840,840,840,840,0
|
|
20240626,152700,129069554,840,840,840,840,0
|
|
20240626,152600,129069554,840,840,840,840,0
|
|
20240626,152500,129069554,840,840,840,840,0
|
|
20240626,152400,129069554,840,840,840,840,0
|
|
20240626,152300,129069554,840,840,840,840,0
|
|
20240626,152200,129069554,840,840,840,840,0
|
|
20240626,152100,129069554,840,840,840,840,0
|
|
20240626,152000,129069554,840,840,840,840,0
|
|
20240626,151900,129069554,840,835,840,835,1011
|
|
20240626,151800,128225278,835,835,835,835,0
|
|
20240626,151700,128225278,835,834,835,834,2000
|
|
20240626,151600,126557277,834,830,834,825,3987
|
|
20240626,151500,123255607,831,831,831,830,460
|
|
20240626,151400,122873623,835,832,835,832,1211
|
|
20240626,151300,121864351,832,830,832,828,3001
|
|
20240626,151200,119373401,832,830,832,830,6
|
|
20240626,151100,119368419,832,830,832,830,2
|
|
20240626,151000,119366757,832,831,832,828,3091
|
|
20240626,150900,116804583,829,829,829,829,1000
|
|
20240626,150800,115975583,831,831,831,831,86
|
|
20240626,150700,115904117,828,830,831,828,5204
|
|
20240626,150600,111588706,833,833,833,833,0
|
|
20240626,150500,111588706,833,833,833,833,0
|
|
20240626,150400,111588706,833,833,833,833,0
|
|
20240626,150300,111588706,833,833,833,833,1
|
|
20240626,150200,111587873,831,832,832,831,3176
|
|
20240626,150100,108948089,833,833,833,833,0
|
|
20240626,150000,108948089,833,833,833,833,8
|
|
20240626,145900,108941425,833,833,833,833,16
|
|
20240626,145800,108928097,833,833,833,833,0
|
|
20240626,145700,108928097,833,833,833,833,0
|
|
20240626,145600,108928097,833,833,833,833,0
|
|
20240626,145500,108928097,833,833,833,833,120
|
|
20240626,145400,108828137,833,833,833,833,0
|
|
20240626,145300,108828137,833,833,833,833,230
|
|
20240626,145200,108636547,835,835,835,835,0
|
|
20240626,145100,108636547,835,835,835,835,0
|
|
20240626,145000,108636547,835,835,835,835,0
|
|
20240626,144900,108636547,835,835,835,835,0
|
|
20240626,144800,108636547,835,835,835,835,0
|
|
20240626,144700,108636547,835,835,835,835,0
|
|
20240626,144600,108636547,835,835,835,835,0
|
|
20240626,144500,108636547,835,835,835,835,0
|
|
20240626,144400,108636547,835,835,835,835,1
|
|
20240626,144300,108635712,832,832,832,832,0
|
|
20240626,144200,108635712,832,832,832,832,0
|
|
20240626,144100,108635712,832,832,832,832,0
|
|
20240626,144000,108635712,832,832,832,832,0
|
|
20240626,143900,108635712,832,832,832,832,0
|
|
20240626,143800,108635712,832,832,832,832,0
|
|
20240626,143700,108635712,832,832,832,832,0
|
|
20240626,143600,108635712,832,832,832,832,1
|
|
20240626,143500,108634880,835,835,835,835,0
|
|
20240626,143400,108634880,835,835,835,835,0
|
|
20240626,143300,108634880,835,835,835,835,0
|
|
20240626,143200,108634880,835,835,835,835,0
|
|
20240626,143100,108634880,835,835,835,835,0
|
|
20240626,143000,108634880,835,835,835,835,1
|
|
20240626,142900,108634045,832,832,832,832,0
|
|
20240626,142800,108634045,832,835,835,832,501
|
|
20240626,142700,108215713,835,835,835,835,0
|
|
20240626,142600,108215713,835,835,835,835,0
|
|
20240626,142500,108215713,835,835,835,835,0
|
|
20240626,142400,108215713,835,831,835,831,1501
|
|
20240626,142300,106968378,835,835,835,835,0
|
|
20240626,142200,106968378,835,835,835,835,1
|
|
20240626,142100,106967543,831,833,833,831,700
|
|
20240626,142000,106385713,835,835,835,835,0
|
|
20240626,141900,106385713,835,835,835,835,600
|
|
20240626,141800,105884713,835,835,835,835,4
|
|
20240626,141700,105881373,835,835,835,835,0
|
|
20240626,141600,105881373,835,835,835,835,0
|
|
20240626,141500,105881373,835,835,835,835,0
|
|
20240626,141400,105881373,835,835,835,832,4002
|
|
20240626,141300,102551703,831,833,835,831,3001
|
|
20240626,141200,100057346,839,839,839,839,0
|
|
20240626,141100,100057346,839,839,839,839,0
|
|
20240626,141000,100057346,839,839,839,839,0
|
|
20240626,140900,100057346,839,839,839,839,3
|
|
20240626,140800,100054829,840,835,840,835,295
|
|
20240626,140700,99808499,832,832,832,832,2621
|
|
20240626,140600,97627827,839,839,839,832,2165
|
|
20240626,140500,95821490,839,839,839,839,0
|
|
20240626,140400,95821490,839,839,839,839,0
|
|
20240626,140300,95821490,839,839,839,839,0
|
|
20240626,140200,95821490,839,839,839,839,0
|
|
20240626,140100,95821490,839,839,839,839,0
|
|
20240626,140000,95821490,839,839,839,839,0
|
|
20240626,135900,95821490,839,839,839,839,0
|
|
20240626,135800,95821490,839,839,839,839,0
|
|
20240626,135700,95821490,839,839,839,839,0
|
|
20240626,135600,95821490,839,839,839,839,0
|
|
20240626,135500,95821490,839,839,839,839,0
|
|
20240626,135400,95821490,839,839,839,839,0
|
|
20240626,135300,95821490,839,839,839,839,50
|
|
20240626,135200,95779540,841,841,841,841,0
|
|
20240626,135100,95779540,841,841,841,841,0
|
|
20240626,135000,95779540,841,841,841,841,0
|
|
20240626,134900,95779540,841,841,841,841,0
|
|
20240626,134800,95779540,841,841,841,841,0
|
|
20240626,134700,95779540,841,842,842,841,64
|
|
20240626,134600,95725713,842,842,842,842,1
|
|
20240626,134500,95724871,842,842,842,842,0
|
|
20240626,134400,95724871,842,842,842,842,0
|
|
20240626,134300,95724871,842,842,842,842,0
|
|
20240626,134200,95724871,842,842,842,842,0
|
|
20240626,134100,95724871,842,842,842,842,0
|
|
20240626,134000,95724871,842,842,842,842,0
|
|
20240626,133900,95724871,842,842,842,842,0
|
|
20240626,133800,95724871,842,842,842,842,0
|
|
20240626,133700,95724871,842,842,842,842,0
|
|
20240626,133600,95724871,842,842,842,842,0
|
|
20240626,133500,95724871,842,842,842,842,0
|
|
20240626,133400,95724871,842,842,842,842,3
|
|
20240626,133300,95722345,835,835,835,835,0
|
|
20240626,133200,95722345,835,835,835,835,209
|
|
20240626,133100,95547830,835,835,835,835,0
|
|
20240626,133000,95547830,835,835,835,835,0
|
|
20240626,132900,95547830,835,835,835,835,0
|
|
20240626,132800,95547830,835,835,835,835,0
|
|
20240626,132700,95547830,835,835,835,835,0
|
|
20240626,132600,95547830,835,835,835,835,0
|
|
20240626,132500,95547830,835,836,836,835,1000
|
|
20240626,132400,94712828,842,842,842,842,0
|
|
20240626,132300,94712828,842,842,842,842,0
|
|
20240626,132200,94712828,842,842,842,842,0
|
|
20240626,132100,94712828,842,842,842,842,0
|
|
20240626,132000,94712828,842,842,842,842,0
|
|
20240626,131900,94712828,842,842,842,842,0
|
|
20240626,131800,94712828,842,842,842,842,3
|
|
20240626,131700,94710302,843,843,843,843,0
|
|
20240626,131600,94710302,843,843,843,843,0
|
|
20240626,131500,94710302,843,843,843,843,0
|
|
20240626,131400,94710302,843,843,843,843,0
|
|
20240626,131300,94710302,843,843,843,843,0
|
|
20240626,131200,94710302,843,843,843,843,0
|
|
20240626,131100,94710302,843,843,843,843,0
|
|
20240626,131000,94710302,843,843,843,843,0
|
|
20240626,130900,94710302,843,843,843,843,0
|
|
20240626,130800,94710302,843,843,843,843,0
|
|
20240626,130700,94710302,843,843,843,843,0
|
|
20240626,130600,94710302,843,843,843,843,0
|
|
20240626,130500,94710302,843,843,843,843,1
|
|
20240626,130400,94709459,842,842,842,842,0
|
|
20240626,130300,94709459,842,842,842,842,150
|
|
20240626,130200,94583159,842,842,842,842,3
|
|
20240626,130100,94580633,842,842,842,842,2
|
|
20240626,130000,94578949,837,837,837,837,0
|
|
20240626,125900,94578949,837,837,837,837,0
|
|
20240626,125800,94578949,837,837,837,837,0
|
|
20240626,125700,94578949,837,837,837,837,0
|
|
20240626,125600,94578949,837,837,837,837,0
|
|
20240626,125500,94578949,837,837,837,837,256
|
|
20240626,125400,94364677,837,837,837,837,0
|
|
20240626,125300,94364677,837,837,837,837,0
|
|
20240626,125200,94364677,837,837,837,837,0
|
|
20240626,125100,94364677,837,837,837,837,0
|
|
20240626,125000,94364677,837,837,837,837,0
|
|
20240626,124900,94364677,837,837,837,837,0
|
|
20240626,124800,94364677,837,837,837,837,10
|
|
20240626,124700,94356307,843,839,843,839,6
|
|
20240626,124600,94351267,839,837,839,837,1910
|
|
20240626,124500,92752594,837,835,837,835,5916
|
|
20240626,124400,87812731,835,835,835,835,0
|
|
20240626,124300,87812731,835,835,835,835,10
|
|
20240626,124200,87804381,835,835,835,835,0
|
|
20240626,124100,87804381,835,835,835,835,0
|
|
20240626,124000,87804381,835,835,835,835,0
|
|
20240626,123900,87804381,835,835,835,835,2564
|
|
20240626,123800,85663441,835,834,835,834,1587
|
|
20240626,123700,84338382,833,833,833,833,0
|
|
20240626,123600,84338382,833,833,833,833,0
|
|
20240626,123500,84338382,833,833,833,833,0
|
|
20240626,123400,84338382,833,833,833,833,0
|
|
20240626,123300,84338382,833,833,833,833,2
|
|
20240626,123200,84336716,833,833,833,833,5
|
|
20240626,123100,84332551,833,833,834,833,77
|
|
20240626,123000,84268408,834,834,834,834,44
|
|
20240626,122900,84231712,834,836,836,834,134
|
|
20240626,122800,84119890,835,835,835,835,93
|
|
20240626,122700,84042235,835,836,836,835,2
|
|
20240626,122600,84040564,836,836,836,836,0
|
|
20240626,122500,84040564,836,839,839,835,6
|
|
20240626,122400,84035544,835,836,839,835,85
|
|
20240626,122300,83964554,839,839,839,839,0
|
|
20240626,122200,83964554,839,839,839,839,0
|
|
20240626,122100,83964554,839,839,839,839,0
|
|
20240626,122000,83964554,839,839,839,839,0
|
|
20240626,121900,83964554,839,839,839,839,0
|
|
20240626,121800,83964554,839,839,839,839,0
|
|
20240626,121700,83964554,839,839,839,839,0
|
|
20240626,121600,83964554,839,839,839,839,0
|
|
20240626,121500,83964554,839,839,839,839,0
|
|
20240626,121400,83964554,839,839,839,839,0
|
|
20240626,121300,83964554,839,839,839,839,0
|
|
20240626,121200,83964554,839,839,839,839,0
|
|
20240626,121100,83964554,839,839,839,839,0
|
|
20240626,121000,83964554,839,839,839,839,0
|
|
20240626,120900,83964554,839,839,839,839,0
|
|
20240626,120800,83964554,839,839,839,839,0
|
|
20240626,120700,83964554,839,839,839,839,0
|
|
20240626,120600,83964554,839,839,839,839,30
|
|
20240626,120500,83939384,834,834,834,834,10
|
|
20240626,120400,83931044,839,839,839,839,0
|
|
20240626,120300,83931044,839,839,839,839,0
|
|
20240626,120200,83931044,839,839,839,839,0
|
|
20240626,120100,83931044,839,839,839,839,0
|
|
20240626,120000,83931044,839,839,839,839,0
|
|
20240626,115900,83931044,839,839,839,839,0
|
|
20240626,115800,83931044,839,839,839,839,1
|
|
20240626,115700,83930205,832,832,832,832,100
|
|
20240626,115600,83847005,833,833,833,833,0
|
|
20240626,115500,83847005,833,838,838,832,4006
|
|
20240626,115400,80507086,842,842,842,842,0
|
|
20240626,115300,80507086,842,842,842,842,0
|
|
20240626,115200,80507086,842,842,842,842,0
|
|
20240626,115100,80507086,842,842,842,842,0
|
|
20240626,115000,80507086,842,842,842,842,0
|
|
20240626,114900,80507086,842,842,842,842,0
|
|
20240626,114800,80507086,842,842,842,842,56
|
|
20240626,114700,80459934,844,844,844,844,0
|
|
20240626,114600,80459934,844,844,844,844,0
|
|
20240626,114500,80459934,844,844,844,844,0
|
|
20240626,114400,80459934,844,844,844,844,0
|
|
20240626,114300,80459934,844,844,844,844,1
|
|
20240626,114200,80459090,836,836,836,836,0
|
|
20240626,114100,80459090,836,836,836,836,0
|
|
20240626,114000,80459090,836,836,836,836,890
|
|
20240626,113900,79715050,835,835,835,835,0
|
|
20240626,113800,79715050,835,835,835,835,0
|
|
20240626,113700,79715050,835,835,835,835,0
|
|
20240626,113600,79715050,835,840,840,835,1262
|
|
20240626,113500,78658798,844,844,844,844,0
|
|
20240626,113400,78658798,844,844,844,844,0
|
|
20240626,113300,78658798,844,844,844,844,0
|
|
20240626,113200,78658798,844,844,844,844,0
|
|
20240626,113100,78658798,844,844,844,844,0
|
|
20240626,113000,78658798,844,844,844,844,0
|
|
20240626,112900,78658798,844,844,844,844,0
|
|
20240626,112800,78658798,844,844,844,844,0
|
|
20240626,112700,78658798,844,844,844,844,0
|
|
20240626,112600,78658798,844,844,844,844,0
|
|
20240626,112500,78658798,844,844,844,844,0
|
|
20240626,112400,78658798,844,844,844,844,30
|
|
20240626,112300,78633478,845,845,845,845,0
|
|
20240626,112200,78633478,845,845,845,845,0
|
|
20240626,112100,78633478,845,845,845,845,0
|
|
20240626,112000,78633478,845,845,845,845,0
|
|
20240626,111900,78633478,845,845,845,845,0
|
|
20240626,111800,78633478,845,845,845,845,0
|
|
20240626,111700,78633478,845,845,845,845,0
|
|
20240626,111600,78633478,845,845,845,845,0
|
|
20240626,111500,78633478,845,845,845,845,0
|
|
20240626,111400,78633478,845,845,845,845,0
|
|
20240626,111300,78633478,845,841,845,841,9
|
|
20240626,111200,78625905,841,841,841,841,1
|
|
20240626,111100,78625064,839,841,841,839,1662
|
|
20240626,111000,77229344,840,840,840,840,0
|
|
20240626,110900,77229344,840,840,840,840,0
|
|
20240626,110800,77229344,840,840,840,840,0
|
|
20240626,110700,77229344,840,840,840,840,1
|
|
20240626,110600,77228504,841,841,841,841,0
|
|
20240626,110500,77228504,841,845,845,841,2
|
|
20240626,110400,77226818,845,845,845,845,0
|
|
20240626,110300,77226818,845,845,845,845,0
|
|
20240626,110200,77226818,845,845,845,845,0
|
|
20240626,110100,77226818,845,845,845,845,0
|
|
20240626,110000,77226818,845,845,845,845,0
|
|
20240626,105900,77226818,845,845,845,845,0
|
|
20240626,105800,77226818,845,845,845,845,0
|
|
20240626,105700,77226818,845,843,845,843,284
|
|
20240626,105600,76987402,843,843,843,843,0
|
|
20240626,105500,76987402,843,843,843,843,0
|
|
20240626,105400,76987402,843,843,843,843,0
|
|
20240626,105300,76987402,843,843,843,843,0
|
|
20240626,105200,76987402,843,843,843,843,0
|
|
20240626,105100,76987402,843,843,843,843,0
|
|
20240626,105000,76987402,843,843,843,843,0
|
|
20240626,104900,76987402,843,843,843,843,0
|
|
20240626,104800,76987402,843,843,843,843,50
|
|
20240626,104700,76945252,841,841,841,841,0
|
|
20240626,104600,76945252,841,841,841,841,0
|
|
20240626,104500,76945252,841,841,841,841,5
|
|
20240626,104400,76941047,841,841,841,841,0
|
|
20240626,104300,76941047,841,841,841,841,0
|
|
20240626,104200,76941047,841,841,841,841,0
|
|
20240626,104100,76941047,841,841,841,841,125
|
|
20240626,104000,76835922,841,841,841,841,0
|
|
20240626,103900,76835922,841,840,841,840,233
|
|
20240626,103800,76639970,840,840,840,840,0
|
|
20240626,103700,76639970,840,840,840,840,0
|
|
20240626,103600,76639970,840,839,840,839,154
|
|
20240626,103500,76510646,833,837,837,833,2643
|
|
20240626,103400,74305269,839,839,839,839,0
|
|
20240626,103300,74305269,839,839,839,839,0
|
|
20240626,103200,74305269,839,839,839,839,501
|
|
20240626,103100,73884930,840,840,840,840,0
|
|
20240626,103000,73884930,840,840,840,840,357
|
|
20240626,102900,73585050,840,840,840,840,643
|
|
20240626,102800,73044930,840,840,840,840,0
|
|
20240626,102700,73044930,840,840,840,840,0
|
|
20240626,102600,73044930,840,840,840,840,71
|
|
20240626,102500,72985290,840,840,840,840,1929
|
|
20240626,102400,71364930,840,840,840,840,0
|
|
20240626,102300,71364930,840,840,840,840,569
|
|
20240626,102200,70886970,840,840,840,840,0
|
|
20240626,102100,70886970,840,842,842,840,535
|
|
20240626,102000,70437172,848,842,848,842,205
|
|
20240626,101900,70264544,843,843,843,843,0
|
|
20240626,101800,70264544,843,844,844,843,123
|
|
20240626,101700,70160853,852,852,852,852,0
|
|
20240626,101600,70160853,852,852,852,852,0
|
|
20240626,101500,70160853,852,852,852,852,0
|
|
20240626,101400,70160853,852,852,852,852,0
|
|
20240626,101300,70160853,852,845,852,845,197
|
|
20240626,101200,69994371,846,848,848,846,2000
|
|
20240626,101100,68302366,846,846,846,846,0
|
|
20240626,101000,68302366,846,846,846,846,1
|
|
20240626,100900,68301520,846,846,846,846,0
|
|
20240626,100800,68301520,846,846,846,846,1
|
|
20240626,100700,68300674,846,847,847,846,78
|
|
20240626,100600,68234685,847,848,848,847,100
|
|
20240626,100500,68149948,848,849,849,848,400
|
|
20240626,100400,67810361,854,854,854,854,0
|
|
20240626,100300,67810361,854,853,854,853,100
|
|
20240626,100200,67725060,854,854,854,854,0
|
|
20240626,100100,67725060,854,854,854,854,1
|
|
20240626,100000,67724206,856,856,856,856,0
|
|
20240626,095900,67724206,856,856,856,856,0
|
|
20240626,095800,67724206,856,856,856,856,0
|
|
20240626,095700,67724206,856,856,856,856,200
|
|
20240626,095600,67553006,857,857,857,857,7
|
|
20240626,095500,67547007,849,849,849,849,0
|
|
20240626,095400,67547007,849,849,849,849,0
|
|
20240626,095300,67547007,849,850,850,849,73
|
|
20240626,095200,67485029,849,849,849,849,0
|
|
20240626,095100,67485029,849,849,849,849,500
|
|
20240626,095000,67060529,849,849,849,849,0
|
|
20240626,094900,67060529,849,849,849,849,0
|
|
20240626,094800,67060529,849,849,849,849,1
|
|
20240626,094700,67059680,850,850,850,850,100
|
|
20240626,094600,66974680,850,850,850,850,1
|
|
20240626,094500,66973830,849,849,849,849,0
|
|
20240626,094400,66973830,849,849,849,849,101
|
|
20240626,094300,66888081,849,849,849,849,0
|
|
20240626,094200,66888081,849,849,849,849,40
|
|
20240626,094100,66854121,849,853,853,849,500
|
|
20240626,094000,66428718,856,857,857,855,711
|
|
20240626,093900,65820463,859,862,867,859,536
|
|
20240626,093800,65357771,862,862,862,862,100
|
|
20240626,093700,65271571,862,855,865,855,5705
|
|
20240626,093600,60391733,855,853,857,853,40006
|
|
20240626,093500,26146603,851,847,851,847,839
|
|
20240626,093400,25433647,847,842,847,842,3081
|
|
20240626,093300,22839422,842,837,842,837,12615
|
|
20240626,093200,12266233,837,837,837,837,0
|
|
20240626,093100,12266233,837,837,837,837,0
|
|
20240626,093000,12266233,837,837,837,837,1
|
|
20240626,092900,12265396,839,839,839,839,0
|
|
20240626,092800,12265396,839,839,839,839,0
|
|
20240626,092700,12265396,839,839,839,839,0
|
|
20240626,092600,12265396,839,839,839,839,0
|
|
20240626,092500,12265396,839,839,839,839,0
|
|
20240626,092400,12265396,839,839,839,839,0
|
|
20240626,092300,12265396,839,839,839,839,0
|
|
20240626,092200,12265396,839,839,839,839,0
|
|
20240626,092100,12265396,839,839,839,839,1
|
|
20240626,092000,12264557,837,837,837,837,0
|
|
20240626,091900,12264557,837,837,837,837,100
|
|
20240626,091800,12180857,838,838,838,838,11
|
|
20240626,091700,12171639,836,836,836,836,0
|
|
20240626,091600,12171639,836,836,836,836,0
|
|
20240626,091500,12171639,836,836,836,836,1
|
|
20240626,091400,12170803,840,840,840,840,0
|
|
20240626,091300,12170803,840,840,840,840,0
|
|
20240626,091200,12170803,840,840,840,840,0
|
|
20240626,091100,12170803,840,838,840,838,190
|
|
20240626,091000,12011401,836,836,836,836,0
|
|
20240626,090900,12011401,836,836,836,836,0
|
|
20240626,090800,12011401,836,840,840,834,149
|
|
20240626,090700,11886256,840,840,840,840,0
|
|
20240626,090600,11886256,840,840,840,840,0
|
|
20240626,090500,11886256,840,839,840,839,1041
|
|
20240626,090400,11012856,840,838,840,838,301
|
|
20240626,090300,10760483,836,831,837,831,11943
|
|
20240626,090200,776257,828,831,840,828,429
|
|
20240626,090100,420085,840,832,840,831,473
|
|
20240626,090000,26528,840,828,840,828,32
|