630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,192700,229111386,450,450,450,450,2535
|
|
20240626,192600,229111386,450,450,450,450,0
|
|
20240626,192500,229111386,450,450,450,450,0
|
|
20240626,192400,229111386,450,450,450,450,0
|
|
20240626,192300,229111386,450,450,450,450,0
|
|
20240626,192200,229111386,450,450,450,450,0
|
|
20240626,192100,229111386,450,450,450,450,0
|
|
20240626,192000,229111386,450,450,450,450,0
|
|
20240626,191900,229111386,450,450,450,450,0
|
|
20240626,191800,229111386,450,450,450,450,0
|
|
20240626,191700,229111386,450,450,450,450,0
|
|
20240626,191600,229111386,450,450,450,450,0
|
|
20240626,191500,229111386,450,450,450,450,0
|
|
20240626,191400,229111386,450,450,450,450,0
|
|
20240626,191300,229111386,450,450,450,450,0
|
|
20240626,191200,229111386,450,450,450,450,0
|
|
20240626,191100,229111386,450,450,450,450,0
|
|
20240626,191000,229111386,450,450,450,450,0
|
|
20240626,190900,229111386,450,450,450,450,0
|
|
20240626,190800,229111386,450,450,450,450,0
|
|
20240626,190700,229111386,450,450,450,450,0
|
|
20240626,190600,229111386,450,450,450,450,0
|
|
20240626,190500,229111386,450,450,450,450,0
|
|
20240626,190400,229111386,450,450,450,450,0
|
|
20240626,190300,229111386,450,450,450,450,0
|
|
20240626,190200,229111386,450,450,450,450,0
|
|
20240626,190100,229111386,450,450,450,450,0
|
|
20240626,190000,229111386,450,450,450,450,0
|
|
20240626,185900,229111386,450,450,450,450,0
|
|
20240626,185800,229111386,450,450,450,450,0
|
|
20240626,185700,229111386,450,450,450,450,2535
|
|
20240626,185600,229111386,450,450,450,450,0
|
|
20240626,185500,229111386,450,450,450,450,0
|
|
20240626,185400,229111386,450,450,450,450,0
|
|
20240626,185300,229111386,450,450,450,450,0
|
|
20240626,185200,229111386,450,450,450,450,0
|
|
20240626,185100,229111386,450,450,450,450,0
|
|
20240626,185000,229111386,450,450,450,450,0
|
|
20240626,184900,229111386,450,450,450,450,0
|
|
20240626,184800,229111386,450,450,450,450,0
|
|
20240626,184700,229111386,450,450,450,450,0
|
|
20240626,184600,229111386,450,450,450,450,0
|
|
20240626,184500,229111386,450,450,450,450,0
|
|
20240626,184400,229111386,450,450,450,450,0
|
|
20240626,184300,229111386,450,450,450,450,0
|
|
20240626,184200,229111386,450,450,450,450,0
|
|
20240626,184100,229111386,450,450,450,450,0
|
|
20240626,184000,229111386,450,450,450,450,0
|
|
20240626,183900,229111386,450,450,450,450,0
|
|
20240626,183800,229111386,450,450,450,450,0
|
|
20240626,183700,229111386,450,450,450,450,0
|
|
20240626,183600,229111386,450,450,450,450,0
|
|
20240626,183500,229111386,450,450,450,450,0
|
|
20240626,183400,229111386,450,450,450,450,0
|
|
20240626,183300,229111386,450,450,450,450,0
|
|
20240626,183200,229111386,450,450,450,450,0
|
|
20240626,183100,229111386,450,450,450,450,0
|
|
20240626,183000,229111386,450,450,450,450,0
|
|
20240626,182900,229111386,450,450,450,450,0
|
|
20240626,182800,229111386,450,450,450,450,0
|
|
20240626,182700,229111386,450,450,450,450,2535
|
|
20240626,182600,229111386,450,450,450,450,0
|
|
20240626,182500,229111386,450,450,450,450,0
|
|
20240626,182400,229111386,450,450,450,450,0
|
|
20240626,182300,229111386,450,450,450,450,0
|
|
20240626,182200,229111386,450,450,450,450,0
|
|
20240626,182100,229111386,450,450,450,450,0
|
|
20240626,182000,229111386,450,450,450,450,0
|
|
20240626,181900,229111386,450,450,450,450,0
|
|
20240626,181800,229111386,450,450,450,450,0
|
|
20240626,181700,229111386,450,450,450,450,0
|
|
20240626,181600,229111386,450,450,450,450,0
|
|
20240626,181500,229111386,450,450,450,450,0
|
|
20240626,181400,229111386,450,450,450,450,0
|
|
20240626,181300,229111386,450,450,450,450,0
|
|
20240626,181200,229111386,450,450,450,450,0
|
|
20240626,181100,229111386,450,450,450,450,0
|
|
20240626,181000,229111386,450,450,450,450,0
|
|
20240626,180900,229111386,450,450,450,450,0
|
|
20240626,180800,229111386,450,450,450,450,0
|
|
20240626,180700,229111386,450,450,450,450,0
|
|
20240626,180600,229111386,450,450,450,450,0
|
|
20240626,180500,229111386,450,450,450,450,0
|
|
20240626,180400,229111386,450,450,450,450,0
|
|
20240626,180300,229111386,450,450,450,450,0
|
|
20240626,180200,229111386,450,450,450,450,0
|
|
20240626,180100,229111386,450,450,450,450,0
|
|
20240626,180000,229111386,450,450,450,450,0
|
|
20240626,175900,229111386,450,450,450,450,0
|
|
20240626,175800,229111386,450,450,450,450,0
|
|
20240626,175700,229111386,450,450,450,450,2535
|
|
20240626,175600,229111386,450,450,450,450,0
|
|
20240626,175500,229111386,450,450,450,450,0
|
|
20240626,175400,229111386,450,450,450,450,0
|
|
20240626,175300,229111386,450,450,450,450,0
|
|
20240626,175200,229111386,450,450,450,450,0
|
|
20240626,175100,229111386,450,450,450,450,0
|
|
20240626,175000,229111386,450,450,450,450,0
|
|
20240626,174900,229111386,450,450,450,450,0
|
|
20240626,174800,229111386,450,450,450,450,0
|
|
20240626,174700,229111386,450,450,450,450,0
|
|
20240626,174600,229111386,450,450,450,450,0
|
|
20240626,174500,229111386,450,450,450,450,0
|
|
20240626,174400,229111386,450,450,450,450,0
|
|
20240626,174300,229111386,450,450,450,450,0
|
|
20240626,174200,229111386,450,450,450,450,0
|
|
20240626,174100,229111386,450,450,450,450,0
|
|
20240626,174000,229111386,450,450,450,450,0
|
|
20240626,173900,229111386,450,450,450,450,0
|
|
20240626,173800,229111386,450,450,450,450,0
|
|
20240626,173700,229111386,450,450,450,450,0
|
|
20240626,173600,229111386,450,450,450,450,0
|
|
20240626,173500,229111386,450,450,450,450,0
|
|
20240626,173400,229111386,450,450,450,450,0
|
|
20240626,173300,229111386,450,450,450,450,0
|
|
20240626,173200,229111386,450,450,450,450,0
|
|
20240626,173100,229111386,450,450,450,450,0
|
|
20240626,173000,229111386,450,450,450,450,0
|
|
20240626,172900,229111386,450,450,450,450,0
|
|
20240626,172800,229111386,450,450,450,450,0
|
|
20240626,172700,229111386,450,450,450,450,2535
|
|
20240626,172600,229111386,450,450,450,450,0
|
|
20240626,172500,229111386,450,450,450,450,0
|
|
20240626,172400,229111386,450,450,450,450,0
|
|
20240626,172300,229111386,450,450,450,450,0
|
|
20240626,172200,229111386,450,450,450,450,0
|
|
20240626,172100,229111386,450,450,450,450,0
|
|
20240626,172000,229111386,450,450,450,450,0
|
|
20240626,171900,229111386,450,450,450,450,0
|
|
20240626,171800,229111386,450,450,450,450,0
|
|
20240626,171700,229111386,450,450,450,450,0
|
|
20240626,171600,229111386,450,450,450,450,0
|
|
20240626,171500,229111386,450,450,450,450,0
|
|
20240626,171400,229111386,450,450,450,450,0
|
|
20240626,171300,229111386,450,450,450,450,0
|
|
20240626,171200,229111386,450,450,450,450,0
|
|
20240626,171100,229111386,450,450,450,450,0
|
|
20240626,171000,229111386,450,450,450,450,0
|
|
20240626,170900,229111386,450,450,450,450,0
|
|
20240626,170800,229111386,450,450,450,450,0
|
|
20240626,170700,229111386,450,450,450,450,0
|
|
20240626,170600,229111386,450,450,450,450,0
|
|
20240626,170500,229111386,450,450,450,450,0
|
|
20240626,170400,229111386,450,450,450,450,0
|
|
20240626,170300,229111386,450,450,450,450,0
|
|
20240626,170200,229111386,450,450,450,450,0
|
|
20240626,170100,229111386,450,450,450,450,0
|
|
20240626,170000,229111386,450,450,450,450,0
|
|
20240626,165900,229111386,450,450,450,450,0
|
|
20240626,165800,229111386,450,450,450,450,0
|
|
20240626,165700,229111386,450,450,450,450,2535
|
|
20240626,165600,229111386,450,450,450,450,0
|
|
20240626,165500,229111386,450,450,450,450,0
|
|
20240626,165400,229111386,450,450,450,450,0
|
|
20240626,165300,229111386,450,450,450,450,0
|
|
20240626,165200,229111386,450,450,450,450,0
|
|
20240626,165100,229111386,450,450,450,450,0
|
|
20240626,165000,229111386,450,450,450,450,0
|
|
20240626,164900,229111386,450,450,450,450,0
|
|
20240626,164800,229111386,450,450,450,450,0
|
|
20240626,164700,229111386,450,450,450,450,0
|
|
20240626,164600,229111386,450,450,450,450,0
|
|
20240626,164500,229111386,450,450,450,450,0
|
|
20240626,164400,229111386,450,450,450,450,0
|
|
20240626,164300,229111386,450,450,450,450,0
|
|
20240626,164200,229111386,450,450,450,450,0
|
|
20240626,164100,229111386,450,450,450,450,0
|
|
20240626,164000,229111386,450,450,450,450,0
|
|
20240626,163900,229111386,450,450,450,450,0
|
|
20240626,163800,229111386,450,450,450,450,0
|
|
20240626,163700,229111386,450,450,450,450,0
|
|
20240626,163600,229111386,450,450,450,450,0
|
|
20240626,163500,229111386,450,450,450,450,0
|
|
20240626,163400,229111386,450,450,450,450,0
|
|
20240626,163300,229111386,450,450,450,450,0
|
|
20240626,163200,229111386,450,450,450,450,0
|
|
20240626,163100,229111386,450,450,450,450,0
|
|
20240626,163000,229111386,450,450,450,450,0
|
|
20240626,162900,229111386,450,450,450,450,0
|
|
20240626,162800,229111386,450,450,450,450,0
|
|
20240626,162700,229111386,450,450,450,450,2535
|
|
20240626,162600,229111386,450,450,450,450,0
|
|
20240626,162500,229111386,450,450,450,450,0
|
|
20240626,162400,229111386,450,450,450,450,0
|
|
20240626,162300,229111386,450,450,450,450,0
|
|
20240626,162200,229111386,450,450,450,450,0
|
|
20240626,162100,229111386,450,450,450,450,0
|
|
20240626,162000,229111386,450,450,450,450,0
|
|
20240626,161900,229111386,450,450,450,450,0
|
|
20240626,161800,229111386,450,450,450,450,0
|
|
20240626,161700,229111386,450,450,450,450,0
|
|
20240626,161600,229111386,450,450,450,450,0
|
|
20240626,161500,229111386,450,450,450,450,0
|
|
20240626,161400,229111386,450,450,450,450,0
|
|
20240626,161300,229111386,450,450,450,450,0
|
|
20240626,161200,229111386,450,450,450,450,0
|
|
20240626,161100,229111386,450,450,450,450,0
|
|
20240626,161000,229111386,450,450,450,450,0
|
|
20240626,160900,229111386,450,450,450,450,0
|
|
20240626,160800,229111386,450,450,450,450,0
|
|
20240626,160700,229111386,450,450,450,450,0
|
|
20240626,160600,229111386,450,450,450,450,0
|
|
20240626,160500,229111386,450,450,450,450,0
|
|
20240626,160400,229111386,450,450,450,450,0
|
|
20240626,160300,229111386,450,450,450,450,0
|
|
20240626,160200,229111386,450,450,450,450,0
|
|
20240626,160100,229111386,450,450,450,450,0
|
|
20240626,160000,229111386,450,450,450,450,0
|
|
20240626,155900,229111386,450,450,450,450,0
|
|
20240626,155800,229111386,450,450,450,450,0
|
|
20240626,155700,229111386,450,450,450,450,2535
|
|
20240626,155600,229111386,450,450,450,450,0
|
|
20240626,155500,229111386,450,450,450,450,0
|
|
20240626,155400,229111386,450,450,450,450,0
|
|
20240626,155300,229111386,450,450,450,450,0
|
|
20240626,155200,229111386,450,450,450,450,0
|
|
20240626,155100,229111386,450,450,450,450,0
|
|
20240626,155000,229111386,450,450,450,450,0
|
|
20240626,154900,229111386,450,450,450,450,0
|
|
20240626,154800,229111386,450,450,450,450,0
|
|
20240626,154700,229111386,450,450,450,450,0
|
|
20240626,154600,229111386,450,450,450,450,0
|
|
20240626,154500,229111386,450,450,450,450,0
|
|
20240626,154400,229111386,450,450,450,450,0
|
|
20240626,154300,229111386,450,450,450,450,0
|
|
20240626,154200,229111386,450,450,450,450,0
|
|
20240626,154100,229111386,450,450,450,450,0
|
|
20240626,154000,229111386,450,450,450,450,0
|
|
20240626,153900,229111386,450,450,450,450,0
|
|
20240626,153800,229111386,450,450,450,450,0
|
|
20240626,153700,229111386,450,450,450,450,0
|
|
20240626,153600,229111386,450,450,450,450,0
|
|
20240626,153500,229111386,450,450,450,450,0
|
|
20240626,153400,229111386,450,450,450,450,0
|
|
20240626,153300,229111386,450,450,450,450,0
|
|
20240626,153200,229111386,450,450,450,450,0
|
|
20240626,153100,229111386,450,450,450,450,0
|
|
20240626,153000,229111386,450,450,450,450,2535
|
|
20240626,152900,227970636,449,449,449,449,0
|
|
20240626,152800,227970636,449,449,449,449,0
|
|
20240626,152700,227970636,449,449,449,449,0
|
|
20240626,152600,227970636,449,449,449,449,0
|
|
20240626,152500,227970636,449,449,449,449,0
|
|
20240626,152400,227970636,449,449,449,449,0
|
|
20240626,152300,227970636,449,449,449,449,0
|
|
20240626,152200,227970636,449,449,449,449,0
|
|
20240626,152100,227970636,449,449,449,449,0
|
|
20240626,152000,227970636,449,449,449,449,0
|
|
20240626,151900,227970636,449,449,452,449,621
|
|
20240626,151800,227691804,452,450,452,450,224
|
|
20240626,151700,227590596,452,449,452,448,2165
|
|
20240626,151600,226619872,453,449,453,448,2440
|
|
20240626,151500,225525910,453,453,453,453,65
|
|
20240626,151400,225496465,453,453,453,453,13
|
|
20240626,151300,225490576,453,453,453,453,3
|
|
20240626,151200,225489217,453,453,453,453,0
|
|
20240626,151100,225489217,453,453,453,453,50
|
|
20240626,151000,225466567,452,452,452,452,0
|
|
20240626,150900,225466567,452,452,452,452,90
|
|
20240626,150800,225425887,453,453,453,453,13
|
|
20240626,150700,225419998,453,452,453,452,6
|
|
20240626,150600,225417281,451,451,451,451,0
|
|
20240626,150500,225417281,451,451,451,451,1
|
|
20240626,150400,225416830,452,452,452,452,1
|
|
20240626,150300,225416378,453,453,453,453,0
|
|
20240626,150200,225416378,453,453,453,453,111
|
|
20240626,150100,225366095,452,452,452,452,0
|
|
20240626,150000,225366095,452,452,452,452,0
|
|
20240626,145900,225366095,452,452,452,452,914
|
|
20240626,145800,224952967,452,452,452,452,582
|
|
20240626,145700,224689903,452,452,452,452,0
|
|
20240626,145600,224689903,452,452,452,452,0
|
|
20240626,145500,224689903,452,452,452,452,0
|
|
20240626,145400,224689903,452,452,452,452,0
|
|
20240626,145300,224689903,452,452,452,452,131
|
|
20240626,145200,224630691,452,452,452,452,170
|
|
20240626,145100,224553851,452,452,452,452,0
|
|
20240626,145000,224553851,452,451,452,451,855
|
|
20240626,144900,224168245,453,453,453,453,0
|
|
20240626,144800,224168245,453,453,453,453,0
|
|
20240626,144700,224168245,453,453,453,453,0
|
|
20240626,144600,224168245,453,453,453,453,0
|
|
20240626,144500,224168245,453,453,453,453,329
|
|
20240626,144400,224019208,453,453,453,453,0
|
|
20240626,144300,224019208,453,453,453,453,840
|
|
20240626,144200,223638688,453,452,453,451,24950
|
|
20240626,144100,212362741,451,450,451,450,5601
|
|
20240626,144000,209836691,451,451,451,451,0
|
|
20240626,143900,209836691,451,451,451,451,0
|
|
20240626,143800,209836691,451,451,451,451,0
|
|
20240626,143700,209836691,451,451,451,451,0
|
|
20240626,143600,209836691,451,448,451,448,3974
|
|
20240626,143500,208054249,448,448,448,448,0
|
|
20240626,143400,208054249,448,448,448,448,0
|
|
20240626,143300,208054249,448,448,448,448,0
|
|
20240626,143200,208054249,448,445,448,445,2002
|
|
20240626,143100,207163353,448,448,448,448,0
|
|
20240626,143000,207163353,448,448,448,448,0
|
|
20240626,142900,207163353,448,448,448,448,1
|
|
20240626,142800,207162905,446,446,446,446,2000
|
|
20240626,142700,206270905,448,448,448,448,1
|
|
20240626,142600,206270457,446,446,446,446,0
|
|
20240626,142500,206270457,446,446,446,446,64
|
|
20240626,142400,206241913,446,446,446,446,12
|
|
20240626,142300,206236561,446,446,446,446,26
|
|
20240626,142200,206224965,446,446,448,446,537
|
|
20240626,142100,205985461,446,449,449,446,18693
|
|
20240626,142000,197609785,452,452,452,452,0
|
|
20240626,141900,197609785,452,452,452,452,0
|
|
20240626,141800,197609785,452,449,452,449,502
|
|
20240626,141700,197384381,453,450,453,449,12001
|
|
20240626,141600,191994928,453,453,453,453,0
|
|
20240626,141500,191994928,453,453,453,453,0
|
|
20240626,141400,191994928,453,453,453,453,0
|
|
20240626,141300,191994928,453,453,453,453,0
|
|
20240626,141200,191994928,453,453,453,453,5
|
|
20240626,141100,191992663,453,453,453,449,3002
|
|
20240626,141000,190644757,448,448,448,448,0
|
|
20240626,140900,190644757,448,451,451,448,7015
|
|
20240626,140800,187493610,454,454,454,454,0
|
|
20240626,140700,187493610,454,454,454,454,0
|
|
20240626,140600,187493610,454,454,454,454,0
|
|
20240626,140500,187493610,454,454,454,454,0
|
|
20240626,140400,187493610,454,454,454,454,0
|
|
20240626,140300,187493610,454,454,454,454,2
|
|
20240626,140200,187492702,455,455,455,455,0
|
|
20240626,140100,187492702,455,455,455,455,0
|
|
20240626,140000,187492702,455,455,455,455,0
|
|
20240626,135900,187492702,455,452,455,452,757
|
|
20240626,135800,187150302,453,453,453,453,0
|
|
20240626,135700,187150302,453,453,453,453,0
|
|
20240626,135600,187150302,453,453,453,453,0
|
|
20240626,135500,187150302,453,453,453,453,9
|
|
20240626,135400,187146225,453,453,453,453,0
|
|
20240626,135300,187146225,453,451,453,451,6325
|
|
20240626,135200,184288485,451,451,451,451,3
|
|
20240626,135100,184287132,452,452,452,452,0
|
|
20240626,135000,184287132,452,452,452,452,0
|
|
20240626,134900,184287132,452,452,452,452,0
|
|
20240626,134800,184287132,452,452,452,452,0
|
|
20240626,134700,184287132,452,452,452,452,0
|
|
20240626,134600,184287132,452,452,452,452,0
|
|
20240626,134500,184287132,452,452,452,452,0
|
|
20240626,134400,184287132,452,452,452,452,0
|
|
20240626,134300,184287132,452,452,452,452,0
|
|
20240626,134200,184287132,452,452,452,452,0
|
|
20240626,134100,184287132,452,452,452,452,0
|
|
20240626,134000,184287132,452,452,452,452,0
|
|
20240626,133900,184287132,452,452,452,452,0
|
|
20240626,133800,184287132,452,452,452,452,0
|
|
20240626,133700,184287132,452,452,452,452,0
|
|
20240626,133600,184287132,452,452,452,452,0
|
|
20240626,133500,184287132,452,452,452,452,0
|
|
20240626,133400,184287132,452,452,452,452,0
|
|
20240626,133300,184287132,452,452,452,452,0
|
|
20240626,133200,184287132,452,452,452,452,0
|
|
20240626,133100,184287132,452,452,452,452,0
|
|
20240626,133000,184287132,452,451,452,451,5449
|
|
20240626,132900,181829184,452,452,452,452,0
|
|
20240626,132800,181829184,452,452,452,452,0
|
|
20240626,132700,181829184,452,452,452,452,0
|
|
20240626,132600,181829184,452,452,452,452,0
|
|
20240626,132500,181829184,452,452,452,452,0
|
|
20240626,132400,181829184,452,452,452,452,0
|
|
20240626,132300,181829184,452,452,452,452,0
|
|
20240626,132200,181829184,452,452,452,452,1
|
|
20240626,132100,181828732,452,452,452,452,0
|
|
20240626,132000,181828732,452,452,452,452,0
|
|
20240626,131900,181828732,452,452,452,452,11
|
|
20240626,131800,181823760,449,449,449,449,1345
|
|
20240626,131700,181219855,453,453,453,453,1
|
|
20240626,131600,181219402,453,450,453,450,225
|
|
20240626,131500,181118149,450,451,451,447,546
|
|
20240626,131400,180873700,453,453,453,453,0
|
|
20240626,131300,180873700,453,453,453,453,0
|
|
20240626,131200,180873700,453,453,453,453,1
|
|
20240626,131100,180873247,451,451,453,451,1458
|
|
20240626,131000,180215687,451,451,451,451,0
|
|
20240626,130900,180215687,451,451,451,451,0
|
|
20240626,130800,180215687,451,451,451,451,10
|
|
20240626,130700,180211177,451,451,451,451,0
|
|
20240626,130600,180211177,451,451,451,451,20
|
|
20240626,130500,180202157,451,450,451,450,2000
|
|
20240626,130400,179300962,450,448,450,448,5110
|
|
20240626,130300,177011680,448,448,448,448,1556
|
|
20240626,130200,176314592,448,448,448,448,0
|
|
20240626,130100,176314592,448,448,448,448,0
|
|
20240626,130000,176314592,448,448,448,448,5335
|
|
20240626,125900,173924512,453,453,453,453,1
|
|
20240626,125800,173924059,449,449,449,449,11135
|
|
20240626,125700,168924444,455,455,455,455,0
|
|
20240626,125600,168924444,455,455,455,455,0
|
|
20240626,125500,168924444,455,452,456,449,2671
|
|
20240626,125400,167716395,457,457,457,457,1
|
|
20240626,125300,167715938,453,453,453,453,2655
|
|
20240626,125200,166513223,457,456,458,452,4065
|
|
20240626,125100,164655098,458,458,458,458,0
|
|
20240626,125000,164655098,458,458,458,458,723
|
|
20240626,124900,164323964,458,456,458,456,9669
|
|
20240626,124800,159914826,455,455,458,455,27144
|
|
20240626,124700,147505577,454,448,454,448,86818
|
|
20240626,124600,108431585,449,440,449,440,61524
|
|
20240626,124500,81022916,440,440,440,440,0
|
|
20240626,124400,81022916,440,440,440,440,726
|
|
20240626,124300,80703476,440,437,440,437,6000
|
|
20240626,124200,78070308,435,435,435,435,0
|
|
20240626,124100,78070308,435,435,435,435,50
|
|
20240626,124000,78048558,437,437,437,437,1
|
|
20240626,123900,78048121,436,436,436,436,0
|
|
20240626,123800,78048121,436,436,436,436,0
|
|
20240626,123700,78048121,436,436,436,436,0
|
|
20240626,123600,78048121,436,436,436,436,0
|
|
20240626,123500,78048121,436,436,436,436,0
|
|
20240626,123400,78048121,436,436,436,436,0
|
|
20240626,123300,78048121,436,436,436,436,494
|
|
20240626,123200,77832737,434,434,434,434,0
|
|
20240626,123100,77832737,434,434,434,434,0
|
|
20240626,123000,77832737,434,434,434,434,1601
|
|
20240626,122900,77137903,435,435,435,435,4919
|
|
20240626,122800,74998138,437,437,437,437,0
|
|
20240626,122700,74998138,437,437,437,437,0
|
|
20240626,122600,74998138,437,437,437,437,1
|
|
20240626,122500,74997701,435,435,435,435,0
|
|
20240626,122400,74997701,435,436,436,435,100
|
|
20240626,122300,74954199,437,437,437,437,54
|
|
20240626,122200,74930601,437,437,437,437,0
|
|
20240626,122100,74930601,437,437,437,437,0
|
|
20240626,122000,74930601,437,437,437,437,0
|
|
20240626,121900,74930601,437,437,437,437,0
|
|
20240626,121800,74930601,437,437,437,437,0
|
|
20240626,121700,74930601,437,437,437,437,0
|
|
20240626,121600,74930601,437,437,437,437,0
|
|
20240626,121500,74930601,437,437,437,437,0
|
|
20240626,121400,74930601,437,437,437,437,0
|
|
20240626,121300,74930601,437,437,437,437,0
|
|
20240626,121200,74930601,437,437,437,437,500
|
|
20240626,121100,74712101,440,440,440,440,0
|
|
20240626,121000,74712101,440,440,440,440,0
|
|
20240626,120900,74712101,440,440,440,440,0
|
|
20240626,120800,74712101,440,440,440,440,0
|
|
20240626,120700,74712101,440,440,440,440,0
|
|
20240626,120600,74712101,440,440,440,440,0
|
|
20240626,120500,74712101,440,440,440,440,0
|
|
20240626,120400,74712101,440,440,440,440,0
|
|
20240626,120300,74712101,440,440,440,440,0
|
|
20240626,120200,74712101,440,440,440,440,4
|
|
20240626,120100,74710341,441,441,441,441,0
|
|
20240626,120000,74710341,441,441,441,441,0
|
|
20240626,115900,74710341,441,441,441,441,0
|
|
20240626,115800,74710341,441,441,441,441,0
|
|
20240626,115700,74710341,441,441,441,441,0
|
|
20240626,115600,74710341,441,441,441,441,0
|
|
20240626,115500,74710341,441,441,441,441,0
|
|
20240626,115400,74710341,441,441,441,441,0
|
|
20240626,115300,74710341,441,441,441,441,0
|
|
20240626,115200,74710341,441,441,441,441,0
|
|
20240626,115100,74710341,441,441,441,441,0
|
|
20240626,115000,74710341,441,441,441,441,0
|
|
20240626,114900,74710341,441,441,441,441,0
|
|
20240626,114800,74710341,441,441,441,441,0
|
|
20240626,114700,74710341,441,441,441,441,4501
|
|
20240626,114600,72725400,441,441,441,441,1
|
|
20240626,114500,72724959,435,435,435,435,0
|
|
20240626,114400,72724959,435,435,435,435,0
|
|
20240626,114300,72724959,435,436,436,435,2000
|
|
20240626,114200,71854461,443,436,443,436,12597
|
|
20240626,114100,66337670,437,437,437,437,0
|
|
20240626,114000,66337670,437,437,437,437,0
|
|
20240626,113900,66337670,437,437,437,437,1
|
|
20240626,113800,66337233,432,432,432,432,14
|
|
20240626,113700,66331185,433,433,433,433,0
|
|
20240626,113600,66331185,433,433,433,433,2000
|
|
20240626,113500,65465185,438,438,438,438,0
|
|
20240626,113400,65465185,438,438,438,438,1
|
|
20240626,113300,65464747,432,432,432,432,2000
|
|
20240626,113200,64600747,439,439,439,439,5
|
|
20240626,113100,64598552,439,439,439,439,0
|
|
20240626,113000,64598552,439,439,439,439,1326
|
|
20240626,112900,64016438,440,432,440,432,10000
|
|
20240626,112800,59648605,432,431,432,431,55
|
|
20240626,112700,59624856,429,429,429,429,520
|
|
20240626,112600,59401776,434,434,434,434,0
|
|
20240626,112500,59401776,434,434,434,434,0
|
|
20240626,112400,59401776,434,434,434,434,0
|
|
20240626,112300,59401776,434,434,434,434,0
|
|
20240626,112200,59401776,434,434,434,434,0
|
|
20240626,112100,59401776,434,434,434,434,0
|
|
20240626,112000,59401776,434,434,434,434,0
|
|
20240626,111900,59401776,434,434,434,434,32
|
|
20240626,111800,59387888,429,429,429,429,0
|
|
20240626,111700,59387888,429,429,429,429,1000
|
|
20240626,111600,58958888,429,429,429,429,2000
|
|
20240626,111500,58100888,429,429,429,429,1999
|
|
20240626,111400,57243317,429,429,429,429,2000
|
|
20240626,111300,56385317,431,431,431,431,0
|
|
20240626,111200,56385317,431,430,431,429,5000
|
|
20240626,111100,54236299,436,436,436,436,0
|
|
20240626,111000,54236299,436,436,436,429,1002
|
|
20240626,110900,53806427,430,430,430,430,1
|
|
20240626,110800,53805997,436,436,436,436,0
|
|
20240626,110700,53805997,436,436,436,436,0
|
|
20240626,110600,53805997,436,436,436,436,29
|
|
20240626,110500,53793353,436,434,436,434,10000
|
|
20240626,110400,49440652,435,435,435,435,0
|
|
20240626,110300,49440652,435,429,435,429,20000
|
|
20240626,110200,40800965,430,430,430,430,1
|
|
20240626,110100,40800535,426,428,428,426,2000
|
|
20240626,110000,39948429,431,431,431,431,0
|
|
20240626,105900,39948429,431,431,431,431,0
|
|
20240626,105800,39948429,431,431,431,431,1
|
|
20240626,105700,39947998,431,431,431,431,0
|
|
20240626,105600,39947998,431,431,431,431,0
|
|
20240626,105500,39947998,431,431,431,431,0
|
|
20240626,105400,39947998,431,431,431,431,0
|
|
20240626,105300,39947998,431,431,431,431,0
|
|
20240626,105200,39947998,431,431,431,431,0
|
|
20240626,105100,39947998,431,431,431,431,0
|
|
20240626,105000,39947998,431,431,431,431,0
|
|
20240626,104900,39947998,431,431,431,431,0
|
|
20240626,104800,39947998,431,431,431,431,0
|
|
20240626,104700,39947998,431,431,431,431,0
|
|
20240626,104600,39947998,431,431,431,431,0
|
|
20240626,104500,39947998,431,431,431,431,0
|
|
20240626,104400,39947998,431,431,431,431,0
|
|
20240626,104300,39947998,431,431,431,431,0
|
|
20240626,104200,39947998,431,431,431,431,0
|
|
20240626,104100,39947998,431,431,431,431,0
|
|
20240626,104000,39947998,431,431,431,431,0
|
|
20240626,103900,39947998,431,431,431,431,0
|
|
20240626,103800,39947998,431,431,431,431,0
|
|
20240626,103700,39947998,431,431,431,431,0
|
|
20240626,103600,39947998,431,431,431,431,1000
|
|
20240626,103500,39516998,431,431,431,431,0
|
|
20240626,103400,39516998,431,431,431,431,0
|
|
20240626,103300,39516998,431,431,431,431,200
|
|
20240626,103200,39430798,431,431,431,431,2500
|
|
20240626,103100,38353298,432,432,432,432,0
|
|
20240626,103000,38353298,432,432,432,432,0
|
|
20240626,102900,38353298,432,432,432,432,0
|
|
20240626,102800,38353298,432,432,432,432,0
|
|
20240626,102700,38353298,432,432,432,432,0
|
|
20240626,102600,38353298,432,432,432,432,0
|
|
20240626,102500,38353298,432,432,432,432,0
|
|
20240626,102400,38353298,432,432,432,432,0
|
|
20240626,102300,38353298,432,432,432,432,0
|
|
20240626,102200,38353298,432,432,432,432,0
|
|
20240626,102100,38353298,432,432,432,432,0
|
|
20240626,102000,38353298,432,432,432,432,0
|
|
20240626,101900,38353298,432,432,432,432,0
|
|
20240626,101800,38353298,432,432,432,432,50
|
|
20240626,101700,38331698,429,433,433,429,1020
|
|
20240626,101600,37891938,433,433,433,433,70
|
|
20240626,101500,37861628,433,433,433,433,22
|
|
20240626,101400,37852102,433,433,433,433,300
|
|
20240626,101300,37722202,433,433,433,433,271
|
|
20240626,101200,37604859,432,432,432,432,1111
|
|
20240626,101100,37124907,428,429,429,428,1000
|
|
20240626,101000,36696462,433,433,433,433,0
|
|
20240626,100900,36696462,433,433,433,433,0
|
|
20240626,100800,36696462,433,433,433,433,0
|
|
20240626,100700,36696462,433,433,433,433,1
|
|
20240626,100600,36696029,433,433,433,433,0
|
|
20240626,100500,36696029,433,433,433,433,0
|
|
20240626,100400,36696029,433,432,433,432,50
|
|
20240626,100300,36674389,433,433,433,433,0
|
|
20240626,100200,36674389,433,433,433,433,0
|
|
20240626,100100,36674389,433,433,433,433,0
|
|
20240626,100000,36674389,433,433,433,433,0
|
|
20240626,095900,36674389,433,433,433,433,1
|
|
20240626,095800,36673956,434,434,434,434,0
|
|
20240626,095700,36673956,434,434,434,434,39
|
|
20240626,095600,36657030,434,434,434,434,20
|
|
20240626,095500,36648350,434,434,434,434,0
|
|
20240626,095400,36648350,434,434,434,434,0
|
|
20240626,095300,36648350,434,427,434,427,8
|
|
20240626,095200,36644902,426,431,431,426,2000
|
|
20240626,095100,35786462,435,435,435,435,50
|
|
20240626,095000,35764712,435,435,435,435,0
|
|
20240626,094900,35764712,435,435,435,435,0
|
|
20240626,094800,35764712,435,435,435,435,0
|
|
20240626,094700,35764712,435,435,435,435,0
|
|
20240626,094600,35764712,435,435,435,435,1100
|
|
20240626,094500,35286212,435,435,435,435,0
|
|
20240626,094400,35286212,435,435,435,435,0
|
|
20240626,094300,35286212,435,435,435,435,0
|
|
20240626,094200,35286212,435,435,435,435,10
|
|
20240626,094100,35281862,435,435,435,435,30
|
|
20240626,094000,35268812,435,435,435,435,366
|
|
20240626,093900,35109602,432,432,432,432,626
|
|
20240626,093800,34839170,432,433,433,432,5364
|
|
20240626,093700,32517458,435,435,435,435,501
|
|
20240626,093600,32299523,437,438,438,437,2540
|
|
20240626,093500,31189043,440,440,440,440,1
|
|
20240626,093400,31188603,439,439,439,439,10000
|
|
20240626,093300,26798603,441,441,441,441,0
|
|
20240626,093200,26798603,441,441,441,440,801
|
|
20240626,093100,26446105,440,443,443,440,360
|
|
20240626,093000,26287525,443,443,443,443,0
|
|
20240626,092900,26287525,443,443,443,443,75
|
|
20240626,092800,26254300,443,443,443,443,0
|
|
20240626,092700,26254300,443,444,444,439,2311
|
|
20240626,092600,25228356,445,447,447,440,13563
|
|
20240626,092500,19250128,441,442,442,441,632
|
|
20240626,092400,18971396,447,448,448,442,5814
|
|
20240626,092300,16399770,449,442,449,442,5944
|
|
20240626,092200,13772252,442,442,442,442,100
|
|
20240626,092100,13728052,442,442,442,442,3030
|
|
20240626,092000,12388792,442,442,442,442,3
|
|
20240626,091900,12387466,442,427,443,427,16103
|
|
20240626,091800,5471026,427,427,427,427,264
|
|
20240626,091700,5358298,427,427,427,427,0
|
|
20240626,091600,5358298,427,427,427,427,20
|
|
20240626,091500,5349758,428,428,428,428,0
|
|
20240626,091400,5349758,428,428,428,428,0
|
|
20240626,091300,5349758,428,428,428,428,0
|
|
20240626,091200,5349758,428,428,428,428,0
|
|
20240626,091100,5349758,428,424,428,424,4304
|
|
20240626,091000,3518408,425,425,425,425,0
|
|
20240626,090900,3518408,425,425,425,425,0
|
|
20240626,090800,3518408,425,425,425,425,0
|
|
20240626,090700,3518408,425,424,425,424,500
|
|
20240626,090600,3306123,425,425,425,425,0
|
|
20240626,090500,3306123,425,425,425,425,0
|
|
20240626,090400,3306123,425,425,425,425,0
|
|
20240626,090300,3306123,425,420,425,420,3063
|
|
20240626,090200,2008750,421,421,421,421,43
|
|
20240626,090100,1990647,425,425,425,420,2451
|
|
20240626,090000,961149,421,427,427,421,2283
|