575 lines
24 KiB
CSV
575 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,183200,12749948,815,815,815,815,173
|
|
20240619,183100,12749948,815,815,815,815,0
|
|
20240619,183000,12749948,815,815,815,815,0
|
|
20240619,182900,12749948,815,815,815,815,0
|
|
20240619,182800,12749948,815,815,815,815,0
|
|
20240619,182700,12749948,815,815,815,815,0
|
|
20240619,182600,12749948,815,815,815,815,0
|
|
20240619,182500,12749948,815,815,815,815,0
|
|
20240619,182400,12749948,815,815,815,815,0
|
|
20240619,182300,12749948,815,815,815,815,0
|
|
20240619,182200,12749948,815,815,815,815,0
|
|
20240619,182100,12749948,815,815,815,815,0
|
|
20240619,182000,12749948,815,815,815,815,0
|
|
20240619,181900,12749948,815,815,815,815,0
|
|
20240619,181800,12749948,815,815,815,815,0
|
|
20240619,181700,12749948,815,815,815,815,0
|
|
20240619,181600,12749948,815,815,815,815,0
|
|
20240619,181500,12749948,815,815,815,815,0
|
|
20240619,181400,12749948,815,815,815,815,0
|
|
20240619,181300,12749948,815,815,815,815,0
|
|
20240619,181200,12749948,815,815,815,815,0
|
|
20240619,181100,12749948,815,815,815,815,0
|
|
20240619,181000,12749948,815,815,815,815,0
|
|
20240619,180900,12749948,815,815,815,815,0
|
|
20240619,180800,12749948,815,815,815,815,0
|
|
20240619,180700,12749948,815,815,815,815,0
|
|
20240619,180600,12749948,815,815,815,815,0
|
|
20240619,180500,12749948,815,815,815,815,0
|
|
20240619,180400,12749948,815,815,815,815,0
|
|
20240619,180300,12749948,815,815,815,815,0
|
|
20240619,180200,12749948,815,815,815,815,173
|
|
20240619,180100,12749948,815,815,815,815,0
|
|
20240619,180000,12749948,815,815,815,815,0
|
|
20240619,175900,12749948,815,815,815,815,0
|
|
20240619,175800,12749948,815,815,815,815,0
|
|
20240619,175700,12749948,815,815,815,815,0
|
|
20240619,175600,12749948,815,815,815,815,0
|
|
20240619,175500,12749948,815,815,815,815,0
|
|
20240619,175400,12749948,815,815,815,815,0
|
|
20240619,175300,12749948,815,815,815,815,0
|
|
20240619,175200,12749948,815,815,815,815,0
|
|
20240619,175100,12749948,815,815,815,815,0
|
|
20240619,175000,12749948,815,815,815,815,0
|
|
20240619,174900,12749948,815,815,815,815,0
|
|
20240619,174800,12749948,815,815,815,815,0
|
|
20240619,174700,12749948,815,815,815,815,0
|
|
20240619,174600,12749948,815,815,815,815,0
|
|
20240619,174500,12749948,815,815,815,815,0
|
|
20240619,174400,12749948,815,815,815,815,0
|
|
20240619,174300,12749948,815,815,815,815,0
|
|
20240619,174200,12749948,815,815,815,815,0
|
|
20240619,174100,12749948,815,815,815,815,0
|
|
20240619,174000,12749948,815,815,815,815,0
|
|
20240619,173900,12749948,815,815,815,815,0
|
|
20240619,173800,12749948,815,815,815,815,0
|
|
20240619,173700,12749948,815,815,815,815,0
|
|
20240619,173600,12749948,815,815,815,815,0
|
|
20240619,173500,12749948,815,815,815,815,0
|
|
20240619,173400,12749948,815,815,815,815,0
|
|
20240619,173300,12749948,815,815,815,815,0
|
|
20240619,173200,12749948,815,815,815,815,173
|
|
20240619,173100,12749948,815,815,815,815,0
|
|
20240619,173000,12749948,815,815,815,815,0
|
|
20240619,172900,12749948,815,815,815,815,0
|
|
20240619,172800,12749948,815,815,815,815,0
|
|
20240619,172700,12749948,815,815,815,815,0
|
|
20240619,172600,12749948,815,815,815,815,0
|
|
20240619,172500,12749948,815,815,815,815,0
|
|
20240619,172400,12749948,815,815,815,815,0
|
|
20240619,172300,12749948,815,815,815,815,0
|
|
20240619,172200,12749948,815,815,815,815,0
|
|
20240619,172100,12749948,815,815,815,815,0
|
|
20240619,172000,12749948,815,815,815,815,0
|
|
20240619,171900,12749948,815,815,815,815,0
|
|
20240619,171800,12749948,815,815,815,815,0
|
|
20240619,171700,12749948,815,815,815,815,0
|
|
20240619,171600,12749948,815,815,815,815,0
|
|
20240619,171500,12749948,815,815,815,815,0
|
|
20240619,171400,12749948,815,815,815,815,0
|
|
20240619,171300,12749948,815,815,815,815,0
|
|
20240619,171200,12749948,815,815,815,815,0
|
|
20240619,171100,12749948,815,815,815,815,0
|
|
20240619,171000,12749948,815,815,815,815,0
|
|
20240619,170900,12749948,815,815,815,815,0
|
|
20240619,170800,12749948,815,815,815,815,0
|
|
20240619,170700,12749948,815,815,815,815,0
|
|
20240619,170600,12749948,815,815,815,815,0
|
|
20240619,170500,12749948,815,815,815,815,0
|
|
20240619,170400,12749948,815,815,815,815,0
|
|
20240619,170300,12749948,815,815,815,815,0
|
|
20240619,170200,12749948,815,815,815,815,173
|
|
20240619,170100,12749948,815,815,815,815,0
|
|
20240619,170000,12749948,815,815,815,815,0
|
|
20240619,165900,12749948,815,815,815,815,0
|
|
20240619,165800,12749948,815,815,815,815,0
|
|
20240619,165700,12749948,815,815,815,815,0
|
|
20240619,165600,12749948,815,815,815,815,0
|
|
20240619,165500,12749948,815,815,815,815,0
|
|
20240619,165400,12749948,815,815,815,815,0
|
|
20240619,165300,12749948,815,815,815,815,0
|
|
20240619,165200,12749948,815,815,815,815,0
|
|
20240619,165100,12749948,815,815,815,815,0
|
|
20240619,165000,12749948,815,815,815,815,0
|
|
20240619,164900,12749948,815,815,815,815,0
|
|
20240619,164800,12749948,815,815,815,815,0
|
|
20240619,164700,12749948,815,815,815,815,0
|
|
20240619,164600,12749948,815,815,815,815,0
|
|
20240619,164500,12749948,815,815,815,815,0
|
|
20240619,164400,12749948,815,815,815,815,0
|
|
20240619,164300,12749948,815,815,815,815,0
|
|
20240619,164200,12749948,815,815,815,815,0
|
|
20240619,164100,12749948,815,815,815,815,0
|
|
20240619,164000,12749948,815,815,815,815,0
|
|
20240619,163900,12749948,815,815,815,815,0
|
|
20240619,163800,12749948,815,815,815,815,0
|
|
20240619,163700,12749948,815,815,815,815,0
|
|
20240619,163600,12749948,815,815,815,815,0
|
|
20240619,163500,12749948,815,815,815,815,0
|
|
20240619,163400,12749948,815,815,815,815,0
|
|
20240619,163300,12749948,815,815,815,815,0
|
|
20240619,163200,12749948,815,815,815,815,173
|
|
20240619,163100,12749948,815,815,815,815,0
|
|
20240619,163000,12749948,815,815,815,815,0
|
|
20240619,162900,12749948,815,815,815,815,0
|
|
20240619,162800,12749948,815,815,815,815,0
|
|
20240619,162700,12749948,815,815,815,815,0
|
|
20240619,162600,12749948,815,815,815,815,0
|
|
20240619,162500,12749948,815,815,815,815,0
|
|
20240619,162400,12749948,815,815,815,815,0
|
|
20240619,162300,12749948,815,815,815,815,0
|
|
20240619,162200,12749948,815,815,815,815,0
|
|
20240619,162100,12749948,815,815,815,815,0
|
|
20240619,162000,12749948,815,815,815,815,0
|
|
20240619,161900,12749948,815,815,815,815,0
|
|
20240619,161800,12749948,815,815,815,815,0
|
|
20240619,161700,12749948,815,815,815,815,0
|
|
20240619,161600,12749948,815,815,815,815,0
|
|
20240619,161500,12749948,815,815,815,815,0
|
|
20240619,161400,12749948,815,815,815,815,0
|
|
20240619,161300,12749948,815,815,815,815,0
|
|
20240619,161200,12749948,815,815,815,815,0
|
|
20240619,161100,12749948,815,815,815,815,0
|
|
20240619,161000,12749948,815,815,815,815,0
|
|
20240619,160900,12749948,815,815,815,815,0
|
|
20240619,160800,12749948,815,815,815,815,0
|
|
20240619,160700,12749948,815,815,815,815,0
|
|
20240619,160600,12749948,815,815,815,815,0
|
|
20240619,160500,12749948,815,815,815,815,0
|
|
20240619,160400,12749948,815,815,815,815,0
|
|
20240619,160300,12749948,815,815,815,815,0
|
|
20240619,160200,12749948,815,815,815,815,173
|
|
20240619,160100,12749948,815,815,815,815,0
|
|
20240619,160000,12749948,815,815,815,815,0
|
|
20240619,155900,12749948,815,815,815,815,0
|
|
20240619,155800,12749948,815,815,815,815,0
|
|
20240619,155700,12749948,815,815,815,815,0
|
|
20240619,155600,12749948,815,815,815,815,0
|
|
20240619,155500,12749948,815,815,815,815,0
|
|
20240619,155400,12749948,815,815,815,815,0
|
|
20240619,155300,12749948,815,815,815,815,0
|
|
20240619,155200,12749948,815,815,815,815,0
|
|
20240619,155100,12749948,815,815,815,815,0
|
|
20240619,155000,12749948,815,815,815,815,0
|
|
20240619,154900,12749948,815,815,815,815,0
|
|
20240619,154800,12749948,815,815,815,815,0
|
|
20240619,154700,12749948,815,815,815,815,0
|
|
20240619,154600,12749948,815,815,815,815,0
|
|
20240619,154500,12749948,815,815,815,815,0
|
|
20240619,154400,12749948,815,815,815,815,0
|
|
20240619,154300,12749948,815,815,815,815,0
|
|
20240619,154200,12749948,815,815,815,815,0
|
|
20240619,154100,12749948,815,815,815,815,0
|
|
20240619,154000,12749948,815,815,815,815,0
|
|
20240619,153900,12749948,815,815,815,815,0
|
|
20240619,153800,12749948,815,815,815,815,0
|
|
20240619,153700,12749948,815,815,815,815,0
|
|
20240619,153600,12749948,815,815,815,815,0
|
|
20240619,153500,12749948,815,815,815,815,0
|
|
20240619,153400,12749948,815,815,815,815,0
|
|
20240619,153300,12749948,815,815,815,815,0
|
|
20240619,153200,12749948,815,815,815,815,173
|
|
20240619,153100,12749948,815,815,815,815,0
|
|
20240619,153000,12749948,815,815,815,815,173
|
|
20240619,152900,12608953,815,815,815,815,0
|
|
20240619,152800,12608953,815,815,815,815,0
|
|
20240619,152700,12608953,815,815,815,815,0
|
|
20240619,152600,12608953,815,815,815,815,0
|
|
20240619,152500,12608953,815,815,815,815,0
|
|
20240619,152400,12608953,815,815,815,815,0
|
|
20240619,152300,12608953,815,815,815,815,0
|
|
20240619,152200,12608953,815,815,815,815,0
|
|
20240619,152100,12608953,815,815,815,815,0
|
|
20240619,152000,12608953,815,815,815,815,0
|
|
20240619,151900,12608953,815,815,815,815,0
|
|
20240619,151800,12608953,815,815,815,815,0
|
|
20240619,151700,12608953,815,816,818,815,25
|
|
20240619,151600,12588551,817,817,817,817,0
|
|
20240619,151500,12588551,817,817,817,817,1
|
|
20240619,151400,12587734,818,818,818,818,0
|
|
20240619,151300,12587734,818,818,818,818,0
|
|
20240619,151200,12587734,818,818,818,818,0
|
|
20240619,151100,12587734,818,818,818,818,0
|
|
20240619,151000,12587734,818,818,818,818,3
|
|
20240619,150900,12585280,818,818,818,818,0
|
|
20240619,150800,12585280,818,818,818,818,0
|
|
20240619,150700,12585280,818,818,818,818,0
|
|
20240619,150600,12585280,818,818,818,818,1
|
|
20240619,150500,12584462,817,817,817,817,7
|
|
20240619,150400,12578743,816,816,816,816,0
|
|
20240619,150300,12578743,816,816,816,816,0
|
|
20240619,150200,12578743,816,816,816,816,0
|
|
20240619,150100,12578743,816,816,816,816,0
|
|
20240619,150000,12578743,816,816,816,816,0
|
|
20240619,145900,12578743,816,816,816,816,0
|
|
20240619,145800,12578743,816,816,816,816,0
|
|
20240619,145700,12578743,816,816,816,816,0
|
|
20240619,145600,12578743,816,816,816,816,0
|
|
20240619,145500,12578743,816,816,816,816,0
|
|
20240619,145400,12578743,816,816,816,816,0
|
|
20240619,145300,12578743,816,816,816,816,0
|
|
20240619,145200,12578743,816,816,816,816,0
|
|
20240619,145100,12578743,816,816,816,816,0
|
|
20240619,145000,12578743,816,816,816,816,0
|
|
20240619,144900,12578743,816,816,816,816,0
|
|
20240619,144800,12578743,816,816,816,816,0
|
|
20240619,144700,12578743,816,816,816,816,0
|
|
20240619,144600,12578743,816,816,816,816,0
|
|
20240619,144500,12578743,816,816,816,816,0
|
|
20240619,144400,12578743,816,816,816,816,0
|
|
20240619,144300,12578743,816,816,816,816,0
|
|
20240619,144200,12578743,816,816,816,816,0
|
|
20240619,144100,12578743,816,816,816,816,0
|
|
20240619,144000,12578743,816,816,816,816,0
|
|
20240619,143900,12578743,816,816,816,816,0
|
|
20240619,143800,12578743,816,816,816,816,0
|
|
20240619,143700,12578743,816,816,816,816,0
|
|
20240619,143600,12578743,816,816,816,816,0
|
|
20240619,143500,12578743,816,816,816,816,0
|
|
20240619,143400,12578743,816,816,816,816,0
|
|
20240619,143300,12578743,816,816,816,816,1
|
|
20240619,143200,12577927,817,817,817,817,0
|
|
20240619,143100,12577927,817,817,817,817,0
|
|
20240619,143000,12577927,817,817,817,817,0
|
|
20240619,142900,12577927,817,817,817,817,0
|
|
20240619,142800,12577927,817,817,817,817,0
|
|
20240619,142700,12577927,817,817,817,817,0
|
|
20240619,142600,12577927,817,817,817,817,0
|
|
20240619,142500,12577927,817,817,817,817,0
|
|
20240619,142400,12577927,817,817,817,817,0
|
|
20240619,142300,12577927,817,816,817,816,7
|
|
20240619,142200,12572210,817,817,817,817,0
|
|
20240619,142100,12572210,817,817,817,817,0
|
|
20240619,142000,12572210,817,817,817,817,0
|
|
20240619,141900,12572210,817,817,817,817,0
|
|
20240619,141800,12572210,817,817,817,817,0
|
|
20240619,141700,12572210,817,817,817,817,0
|
|
20240619,141600,12572210,817,817,817,817,0
|
|
20240619,141500,12572210,817,817,817,817,0
|
|
20240619,141400,12572210,817,817,817,817,0
|
|
20240619,141300,12572210,817,817,817,817,0
|
|
20240619,141200,12572210,817,817,817,817,0
|
|
20240619,141100,12572210,817,817,817,817,0
|
|
20240619,141000,12572210,817,817,817,817,0
|
|
20240619,140900,12572210,817,817,817,817,0
|
|
20240619,140800,12572210,817,817,817,817,0
|
|
20240619,140700,12572210,817,817,817,817,0
|
|
20240619,140600,12572210,817,817,817,817,0
|
|
20240619,140500,12572210,817,817,817,817,0
|
|
20240619,140400,12572210,817,817,817,817,0
|
|
20240619,140300,12572210,817,817,817,817,0
|
|
20240619,140200,12572210,817,817,817,817,0
|
|
20240619,140100,12572210,817,817,817,817,0
|
|
20240619,140000,12572210,817,817,817,817,0
|
|
20240619,135900,12572210,817,817,817,817,0
|
|
20240619,135800,12572210,817,817,817,817,0
|
|
20240619,135700,12572210,817,817,817,817,0
|
|
20240619,135600,12572210,817,817,817,817,0
|
|
20240619,135500,12572210,817,817,817,817,0
|
|
20240619,135400,12572210,817,817,817,817,0
|
|
20240619,135300,12572210,817,817,817,817,0
|
|
20240619,135200,12572210,817,817,817,817,0
|
|
20240619,135100,12572210,817,817,817,817,0
|
|
20240619,135000,12572210,817,817,817,817,0
|
|
20240619,134900,12572210,817,817,817,817,0
|
|
20240619,134800,12572210,817,817,817,817,0
|
|
20240619,134700,12572210,817,817,817,817,0
|
|
20240619,134600,12572210,817,817,817,817,2
|
|
20240619,134500,12570576,817,817,817,817,0
|
|
20240619,134400,12570576,817,817,817,817,0
|
|
20240619,134300,12570576,817,817,817,817,0
|
|
20240619,134200,12570576,817,817,817,817,0
|
|
20240619,134100,12570576,817,817,817,817,0
|
|
20240619,134000,12570576,817,817,817,817,1
|
|
20240619,133900,12569759,818,818,818,818,0
|
|
20240619,133800,12569759,818,818,818,818,0
|
|
20240619,133700,12569759,818,818,818,818,0
|
|
20240619,133600,12569759,818,818,818,818,0
|
|
20240619,133500,12569759,818,818,818,818,1
|
|
20240619,133400,12568941,811,811,811,811,0
|
|
20240619,133300,12568941,811,811,811,811,0
|
|
20240619,133200,12568941,811,814,814,811,5000
|
|
20240619,133100,8506486,818,818,818,818,0
|
|
20240619,133000,8506486,818,818,818,818,0
|
|
20240619,132900,8506486,818,818,818,818,0
|
|
20240619,132800,8506486,818,815,818,815,7
|
|
20240619,132700,8500763,818,818,818,818,0
|
|
20240619,132600,8500763,818,818,818,818,1
|
|
20240619,132500,8499945,818,818,818,818,0
|
|
20240619,132400,8499945,818,818,818,818,0
|
|
20240619,132300,8499945,818,818,818,818,0
|
|
20240619,132200,8499945,818,818,818,818,1
|
|
20240619,132100,8499127,812,812,812,812,0
|
|
20240619,132000,8499127,812,812,812,812,1
|
|
20240619,131900,8498315,812,812,812,812,0
|
|
20240619,131800,8498315,812,814,814,812,388
|
|
20240619,131700,8183253,819,819,819,819,0
|
|
20240619,131600,8183253,819,819,819,819,0
|
|
20240619,131500,8183253,819,819,819,819,0
|
|
20240619,131400,8183253,819,819,819,819,0
|
|
20240619,131300,8183253,819,819,819,819,0
|
|
20240619,131200,8183253,819,819,819,819,1
|
|
20240619,131100,8182434,810,810,810,810,0
|
|
20240619,131000,8182434,810,818,818,810,4300
|
|
20240619,130900,4686502,818,818,818,818,0
|
|
20240619,130800,4686502,818,818,818,818,0
|
|
20240619,130700,4686502,818,818,818,818,0
|
|
20240619,130600,4686502,818,818,818,818,0
|
|
20240619,130500,4686502,818,818,818,818,0
|
|
20240619,130400,4686502,818,818,818,818,1
|
|
20240619,130300,4685684,819,819,819,819,0
|
|
20240619,130200,4685684,819,819,819,819,0
|
|
20240619,130100,4685684,819,819,819,819,0
|
|
20240619,130000,4685684,819,819,819,819,0
|
|
20240619,125900,4685684,819,819,819,819,11
|
|
20240619,125800,4676675,820,820,820,820,0
|
|
20240619,125700,4676675,820,820,820,820,0
|
|
20240619,125600,4676675,820,820,820,820,0
|
|
20240619,125500,4676675,820,820,820,820,0
|
|
20240619,125400,4676675,820,820,820,820,0
|
|
20240619,125300,4676675,820,820,820,820,0
|
|
20240619,125200,4676675,820,820,820,820,0
|
|
20240619,125100,4676675,820,820,820,820,0
|
|
20240619,125000,4676675,820,820,820,820,0
|
|
20240619,124900,4676675,820,820,820,820,0
|
|
20240619,124800,4676675,820,820,820,820,1
|
|
20240619,124700,4675855,820,820,820,820,0
|
|
20240619,124600,4675855,820,820,820,820,1
|
|
20240619,124500,4675035,820,820,820,820,0
|
|
20240619,124400,4675035,820,820,820,820,0
|
|
20240619,124300,4675035,820,820,820,820,0
|
|
20240619,124200,4675035,820,820,820,820,0
|
|
20240619,124100,4675035,820,820,820,820,0
|
|
20240619,124000,4675035,820,820,820,820,0
|
|
20240619,123900,4675035,820,820,820,820,0
|
|
20240619,123800,4675035,820,820,820,820,0
|
|
20240619,123700,4675035,820,820,820,820,0
|
|
20240619,123600,4675035,820,820,820,820,0
|
|
20240619,123500,4675035,820,820,820,820,0
|
|
20240619,123400,4675035,820,820,820,820,0
|
|
20240619,123300,4675035,820,820,820,820,0
|
|
20240619,123200,4675035,820,820,820,820,0
|
|
20240619,123100,4675035,820,820,820,820,0
|
|
20240619,123000,4675035,820,820,820,820,0
|
|
20240619,122900,4675035,820,820,820,820,100
|
|
20240619,122800,4593035,820,820,820,820,0
|
|
20240619,122700,4593035,820,820,820,820,0
|
|
20240619,122600,4593035,820,820,820,820,0
|
|
20240619,122500,4593035,820,820,820,820,0
|
|
20240619,122400,4593035,820,820,820,820,0
|
|
20240619,122300,4593035,820,820,820,820,0
|
|
20240619,122200,4593035,820,820,820,820,0
|
|
20240619,122100,4593035,820,820,820,820,0
|
|
20240619,122000,4593035,820,820,820,820,0
|
|
20240619,121900,4593035,820,820,820,820,0
|
|
20240619,121800,4593035,820,820,820,820,0
|
|
20240619,121700,4593035,820,820,820,820,0
|
|
20240619,121600,4593035,820,820,820,820,0
|
|
20240619,121500,4593035,820,820,820,820,0
|
|
20240619,121400,4593035,820,820,820,820,0
|
|
20240619,121300,4593035,820,820,820,820,0
|
|
20240619,121200,4593035,820,820,820,820,0
|
|
20240619,121100,4593035,820,820,820,820,15
|
|
20240619,121000,4580735,820,820,820,820,0
|
|
20240619,120900,4580735,820,820,820,820,0
|
|
20240619,120800,4580735,820,820,820,820,0
|
|
20240619,120700,4580735,820,820,820,820,0
|
|
20240619,120600,4580735,820,820,820,820,0
|
|
20240619,120500,4580735,820,820,820,820,0
|
|
20240619,120400,4580735,820,820,820,820,0
|
|
20240619,120300,4580735,820,820,820,820,0
|
|
20240619,120200,4580735,820,820,820,820,0
|
|
20240619,120100,4580735,820,820,820,820,0
|
|
20240619,120000,4580735,820,820,820,820,0
|
|
20240619,115900,4580735,820,820,820,820,0
|
|
20240619,115800,4580735,820,820,820,820,0
|
|
20240619,115700,4580735,820,820,820,820,0
|
|
20240619,115600,4580735,820,820,820,820,0
|
|
20240619,115500,4580735,820,820,820,820,0
|
|
20240619,115400,4580735,820,820,820,820,0
|
|
20240619,115300,4580735,820,820,820,820,0
|
|
20240619,115200,4580735,820,820,820,820,0
|
|
20240619,115100,4580735,820,820,820,820,0
|
|
20240619,115000,4580735,820,820,820,820,0
|
|
20240619,114900,4580735,820,820,820,820,0
|
|
20240619,114800,4580735,820,820,820,820,0
|
|
20240619,114700,4580735,820,820,820,820,0
|
|
20240619,114600,4580735,820,820,820,820,0
|
|
20240619,114500,4580735,820,820,820,820,0
|
|
20240619,114400,4580735,820,820,820,820,0
|
|
20240619,114300,4580735,820,820,820,820,0
|
|
20240619,114200,4580735,820,820,820,820,0
|
|
20240619,114100,4580735,820,820,820,820,0
|
|
20240619,114000,4580735,820,820,820,820,0
|
|
20240619,113900,4580735,820,820,820,820,0
|
|
20240619,113800,4580735,820,820,820,820,0
|
|
20240619,113700,4580735,820,820,820,820,0
|
|
20240619,113600,4580735,820,820,820,820,0
|
|
20240619,113500,4580735,820,820,820,820,0
|
|
20240619,113400,4580735,820,820,820,820,0
|
|
20240619,113300,4580735,820,820,820,820,0
|
|
20240619,113200,4580735,820,820,820,820,0
|
|
20240619,113100,4580735,820,820,820,820,0
|
|
20240619,113000,4580735,820,820,820,820,0
|
|
20240619,112900,4580735,820,820,820,820,0
|
|
20240619,112800,4580735,820,820,820,820,0
|
|
20240619,112700,4580735,820,820,820,820,0
|
|
20240619,112600,4580735,820,820,820,820,0
|
|
20240619,112500,4580735,820,820,820,820,0
|
|
20240619,112400,4580735,820,820,820,820,0
|
|
20240619,112300,4580735,820,820,820,820,0
|
|
20240619,112200,4580735,820,820,820,820,1
|
|
20240619,112100,4579915,819,819,819,819,0
|
|
20240619,112000,4579915,819,819,819,819,0
|
|
20240619,111900,4579915,819,819,819,819,0
|
|
20240619,111800,4579915,819,819,819,819,0
|
|
20240619,111700,4579915,819,819,819,819,0
|
|
20240619,111600,4579915,819,819,819,819,0
|
|
20240619,111500,4579915,819,819,819,819,0
|
|
20240619,111400,4579915,819,819,819,819,0
|
|
20240619,111300,4579915,819,819,819,819,0
|
|
20240619,111200,4579915,819,819,819,819,0
|
|
20240619,111100,4579915,819,819,819,819,0
|
|
20240619,111000,4579915,819,819,819,819,0
|
|
20240619,110900,4579915,819,819,819,819,0
|
|
20240619,110800,4579915,819,819,819,819,0
|
|
20240619,110700,4579915,819,819,819,819,0
|
|
20240619,110600,4579915,819,819,819,819,0
|
|
20240619,110500,4579915,819,819,819,819,0
|
|
20240619,110400,4579915,819,819,819,819,0
|
|
20240619,110300,4579915,819,819,819,819,0
|
|
20240619,110200,4579915,819,819,819,819,0
|
|
20240619,110100,4579915,819,819,819,819,0
|
|
20240619,110000,4579915,819,820,820,819,36
|
|
20240619,105900,4550430,819,819,819,819,0
|
|
20240619,105800,4550430,819,819,819,819,0
|
|
20240619,105700,4550430,819,819,819,819,0
|
|
20240619,105600,4550430,819,819,819,819,0
|
|
20240619,105500,4550430,819,819,819,819,0
|
|
20240619,105400,4550430,819,819,819,819,1
|
|
20240619,105300,4549611,818,818,818,818,0
|
|
20240619,105200,4549611,818,818,818,818,0
|
|
20240619,105100,4549611,818,818,818,818,0
|
|
20240619,105000,4549611,818,818,818,818,0
|
|
20240619,104900,4549611,818,818,818,818,0
|
|
20240619,104800,4549611,818,818,818,818,0
|
|
20240619,104700,4549611,818,818,818,818,0
|
|
20240619,104600,4549611,818,818,818,818,0
|
|
20240619,104500,4549611,818,818,818,818,0
|
|
20240619,104400,4549611,818,818,818,818,0
|
|
20240619,104300,4549611,818,818,818,818,1
|
|
20240619,104200,4548793,822,822,822,822,0
|
|
20240619,104100,4548793,822,822,822,822,0
|
|
20240619,104000,4548793,822,822,822,822,0
|
|
20240619,103900,4548793,822,822,822,822,1
|
|
20240619,103800,4547971,815,815,815,815,0
|
|
20240619,103700,4547971,815,815,815,815,147
|
|
20240619,103600,4428166,815,818,818,815,3186
|
|
20240619,103500,1830772,822,822,822,822,0
|
|
20240619,103400,1830772,822,822,822,822,0
|
|
20240619,103300,1830772,822,822,822,822,1
|
|
20240619,103200,1829950,822,822,822,822,0
|
|
20240619,103100,1829950,822,822,822,822,0
|
|
20240619,103000,1829950,822,822,822,822,0
|
|
20240619,102900,1829950,822,822,822,822,0
|
|
20240619,102800,1829950,822,822,822,822,0
|
|
20240619,102700,1829950,822,822,822,822,0
|
|
20240619,102600,1829950,822,822,822,822,1
|
|
20240619,102500,1829128,822,822,822,822,0
|
|
20240619,102400,1829128,822,822,822,822,0
|
|
20240619,102300,1829128,822,822,822,822,0
|
|
20240619,102200,1829128,822,822,822,822,0
|
|
20240619,102100,1829128,822,822,822,822,1
|
|
20240619,102000,1828306,822,822,822,822,0
|
|
20240619,101900,1828306,822,822,822,822,1
|
|
20240619,101800,1827484,822,822,822,822,0
|
|
20240619,101700,1827484,822,822,822,822,0
|
|
20240619,101600,1827484,822,818,822,818,58
|
|
20240619,101500,1780036,818,818,818,818,0
|
|
20240619,101400,1780036,818,819,819,818,94
|
|
20240619,101300,1703138,822,823,823,822,15
|
|
20240619,101200,1690807,823,823,823,823,0
|
|
20240619,101100,1690807,823,823,823,823,0
|
|
20240619,101000,1690807,823,823,823,823,0
|
|
20240619,100900,1690807,823,823,823,823,0
|
|
20240619,100800,1690807,823,823,823,823,0
|
|
20240619,100700,1690807,823,823,823,823,0
|
|
20240619,100600,1690807,823,823,823,823,1
|
|
20240619,100500,1689984,823,823,823,823,0
|
|
20240619,100400,1689984,823,822,823,818,125
|
|
20240619,100300,1587509,822,822,822,822,1
|
|
20240619,100200,1586687,822,822,822,822,0
|
|
20240619,100100,1586687,822,822,822,822,0
|
|
20240619,100000,1586687,822,822,822,822,0
|
|
20240619,095900,1586687,822,822,822,822,0
|
|
20240619,095800,1586687,822,822,822,822,0
|
|
20240619,095700,1586687,822,822,822,822,0
|
|
20240619,095600,1586687,822,822,822,822,0
|
|
20240619,095500,1586687,822,822,822,822,0
|
|
20240619,095400,1586687,822,822,822,822,0
|
|
20240619,095300,1586687,822,822,822,822,0
|
|
20240619,095200,1586687,822,822,822,822,0
|
|
20240619,095100,1586687,822,822,822,822,0
|
|
20240619,095000,1586687,822,822,822,822,0
|
|
20240619,094900,1586687,822,822,822,822,0
|
|
20240619,094800,1586687,822,822,822,822,0
|
|
20240619,094700,1586687,822,822,822,822,0
|
|
20240619,094600,1586687,822,822,822,822,6
|
|
20240619,094500,1581755,822,822,822,822,0
|
|
20240619,094400,1581755,822,822,822,822,0
|
|
20240619,094300,1581755,822,822,822,822,1
|
|
20240619,094200,1580933,822,822,822,822,0
|
|
20240619,094100,1580933,822,822,822,822,0
|
|
20240619,094000,1580933,822,822,822,822,0
|
|
20240619,093900,1580933,822,822,822,822,0
|
|
20240619,093800,1580933,822,822,822,822,1
|
|
20240619,093700,1580111,824,824,824,824,0
|
|
20240619,093600,1580111,824,824,824,824,10
|
|
20240619,093500,1571871,823,823,823,823,339
|
|
20240619,093400,1292874,823,821,823,821,696
|
|
20240619,093300,720280,816,816,816,816,107
|
|
20240619,093200,632968,818,818,818,818,42
|
|
20240619,093100,598612,818,818,818,818,0
|
|
20240619,093000,598612,818,818,818,818,1
|
|
20240619,092900,597794,818,818,818,818,0
|
|
20240619,092800,597794,818,823,823,818,60
|
|
20240619,092700,548664,815,815,815,815,0
|
|
20240619,092600,548664,815,815,815,815,0
|
|
20240619,092500,548664,815,815,815,815,0
|
|
20240619,092400,548664,815,815,815,815,0
|
|
20240619,092300,548664,815,815,815,815,0
|
|
20240619,092200,548664,815,815,815,815,0
|
|
20240619,092100,548664,815,815,815,815,0
|
|
20240619,092000,548664,815,815,815,815,0
|
|
20240619,091900,548664,815,815,815,815,0
|
|
20240619,091800,548664,815,815,815,815,0
|
|
20240619,091700,548664,815,815,815,815,1
|
|
20240619,091600,547849,814,814,814,814,0
|
|
20240619,091500,547849,814,814,814,814,0
|
|
20240619,091400,547849,814,814,814,814,0
|
|
20240619,091300,547849,814,814,814,814,1
|
|
20240619,091200,547035,823,823,823,823,0
|
|
20240619,091100,547035,823,823,823,823,98
|
|
20240619,091000,466381,823,823,823,823,13
|
|
20240619,090900,455682,824,824,824,824,1
|
|
20240619,090800,454858,825,825,825,825,0
|
|
20240619,090700,454858,825,825,825,825,0
|
|
20240619,090600,454858,825,825,825,825,1
|
|
20240619,090500,454033,816,816,816,816,14
|
|
20240619,090400,442609,829,829,829,829,120
|
|
20240619,090300,343129,831,831,831,831,0
|
|
20240619,090200,343129,831,831,831,831,0
|
|
20240619,090100,343129,831,831,831,831,0
|
|
20240619,090000,343129,831,812,831,812,422
|