595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,185200,66185198,418,418,418,418,2140
|
|
20240626,185100,66185198,418,418,418,418,0
|
|
20240626,185000,66185198,418,418,418,418,0
|
|
20240626,184900,66185198,418,418,418,418,0
|
|
20240626,184800,66185198,418,418,418,418,0
|
|
20240626,184700,66185198,418,418,418,418,0
|
|
20240626,184600,66185198,418,418,418,418,0
|
|
20240626,184500,66185198,418,418,418,418,0
|
|
20240626,184400,66185198,418,418,418,418,0
|
|
20240626,184300,66185198,418,418,418,418,0
|
|
20240626,184200,66185198,418,418,418,418,0
|
|
20240626,184100,66185198,418,418,418,418,0
|
|
20240626,184000,66185198,418,418,418,418,0
|
|
20240626,183900,66185198,418,418,418,418,0
|
|
20240626,183800,66185198,418,418,418,418,0
|
|
20240626,183700,66185198,418,418,418,418,0
|
|
20240626,183600,66185198,418,418,418,418,0
|
|
20240626,183500,66185198,418,418,418,418,0
|
|
20240626,183400,66185198,418,418,418,418,0
|
|
20240626,183300,66185198,418,418,418,418,0
|
|
20240626,183200,66185198,418,418,418,418,0
|
|
20240626,183100,66185198,418,418,418,418,0
|
|
20240626,183000,66185198,418,418,418,418,0
|
|
20240626,182900,66185198,418,418,418,418,0
|
|
20240626,182800,66185198,418,418,418,418,0
|
|
20240626,182700,66185198,418,418,418,418,0
|
|
20240626,182600,66185198,418,418,418,418,0
|
|
20240626,182500,66185198,418,418,418,418,0
|
|
20240626,182400,66185198,418,418,418,418,0
|
|
20240626,182300,66185198,418,418,418,418,0
|
|
20240626,182200,66185198,418,418,418,418,2140
|
|
20240626,182100,66185198,418,418,418,418,0
|
|
20240626,182000,66185198,418,418,418,418,0
|
|
20240626,181900,66185198,418,418,418,418,0
|
|
20240626,181800,66185198,418,418,418,418,0
|
|
20240626,181700,66185198,418,418,418,418,0
|
|
20240626,181600,66185198,418,418,418,418,0
|
|
20240626,181500,66185198,418,418,418,418,0
|
|
20240626,181400,66185198,418,418,418,418,0
|
|
20240626,181300,66185198,418,418,418,418,0
|
|
20240626,181200,66185198,418,418,418,418,0
|
|
20240626,181100,66185198,418,418,418,418,0
|
|
20240626,181000,66185198,418,418,418,418,0
|
|
20240626,180900,66185198,418,418,418,418,0
|
|
20240626,180800,66185198,418,418,418,418,0
|
|
20240626,180700,66185198,418,418,418,418,0
|
|
20240626,180600,66185198,418,418,418,418,0
|
|
20240626,180500,66185198,418,418,418,418,0
|
|
20240626,180400,66185198,418,418,418,418,0
|
|
20240626,180300,66185198,418,418,418,418,0
|
|
20240626,180200,66185198,418,418,418,418,0
|
|
20240626,180100,66185198,418,418,418,418,0
|
|
20240626,180000,66185198,418,418,418,418,0
|
|
20240626,175900,66185198,418,418,418,418,0
|
|
20240626,175800,66185198,418,418,418,418,0
|
|
20240626,175700,66185198,418,418,418,418,0
|
|
20240626,175600,66185198,418,418,418,418,0
|
|
20240626,175500,66185198,418,418,418,418,0
|
|
20240626,175400,66185198,418,418,418,418,0
|
|
20240626,175300,66185198,418,418,418,418,0
|
|
20240626,175200,66185198,418,418,418,418,2140
|
|
20240626,175100,66185198,418,418,418,418,0
|
|
20240626,175000,66185198,418,418,418,418,0
|
|
20240626,174900,66185198,418,418,418,418,0
|
|
20240626,174800,66185198,418,418,418,418,0
|
|
20240626,174700,66185198,418,418,418,418,0
|
|
20240626,174600,66185198,418,418,418,418,0
|
|
20240626,174500,66185198,418,418,418,418,0
|
|
20240626,174400,66185198,418,418,418,418,0
|
|
20240626,174300,66185198,418,418,418,418,0
|
|
20240626,174200,66185198,418,418,418,418,0
|
|
20240626,174100,66185198,418,418,418,418,0
|
|
20240626,174000,66185198,418,418,418,418,0
|
|
20240626,173900,66185198,418,418,418,418,0
|
|
20240626,173800,66185198,418,418,418,418,0
|
|
20240626,173700,66185198,418,418,418,418,0
|
|
20240626,173600,66185198,418,418,418,418,0
|
|
20240626,173500,66185198,418,418,418,418,0
|
|
20240626,173400,66185198,418,418,418,418,0
|
|
20240626,173300,66185198,418,418,418,418,0
|
|
20240626,173200,66185198,418,418,418,418,0
|
|
20240626,173100,66185198,418,418,418,418,0
|
|
20240626,173000,66185198,418,418,418,418,0
|
|
20240626,172900,66185198,418,418,418,418,0
|
|
20240626,172800,66185198,418,418,418,418,0
|
|
20240626,172700,66185198,418,418,418,418,0
|
|
20240626,172600,66185198,418,418,418,418,0
|
|
20240626,172500,66185198,418,418,418,418,0
|
|
20240626,172400,66185198,418,418,418,418,0
|
|
20240626,172300,66185198,418,418,418,418,0
|
|
20240626,172200,66185198,418,418,418,418,2140
|
|
20240626,172100,66185198,418,418,418,418,0
|
|
20240626,172000,66185198,418,418,418,418,0
|
|
20240626,171900,66185198,418,418,418,418,0
|
|
20240626,171800,66185198,418,418,418,418,0
|
|
20240626,171700,66185198,418,418,418,418,0
|
|
20240626,171600,66185198,418,418,418,418,0
|
|
20240626,171500,66185198,418,418,418,418,0
|
|
20240626,171400,66185198,418,418,418,418,0
|
|
20240626,171300,66185198,418,418,418,418,0
|
|
20240626,171200,66185198,418,418,418,418,0
|
|
20240626,171100,66185198,418,418,418,418,0
|
|
20240626,171000,66185198,418,418,418,418,0
|
|
20240626,170900,66185198,418,418,418,418,0
|
|
20240626,170800,66185198,418,418,418,418,0
|
|
20240626,170700,66185198,418,418,418,418,0
|
|
20240626,170600,66185198,418,418,418,418,0
|
|
20240626,170500,66185198,418,418,418,418,0
|
|
20240626,170400,66185198,418,418,418,418,0
|
|
20240626,170300,66185198,418,418,418,418,0
|
|
20240626,170200,66185198,418,418,418,418,0
|
|
20240626,170100,66185198,418,418,418,418,0
|
|
20240626,170000,66185198,418,418,418,418,0
|
|
20240626,165900,66185198,418,418,418,418,0
|
|
20240626,165800,66185198,418,418,418,418,0
|
|
20240626,165700,66185198,418,418,418,418,0
|
|
20240626,165600,66185198,418,418,418,418,0
|
|
20240626,165500,66185198,418,418,418,418,0
|
|
20240626,165400,66185198,418,418,418,418,0
|
|
20240626,165300,66185198,418,418,418,418,0
|
|
20240626,165200,66185198,418,418,418,418,2140
|
|
20240626,165100,66185198,418,418,418,418,0
|
|
20240626,165000,66185198,418,418,418,418,0
|
|
20240626,164900,66185198,418,418,418,418,0
|
|
20240626,164800,66185198,418,418,418,418,0
|
|
20240626,164700,66185198,418,418,418,418,0
|
|
20240626,164600,66185198,418,418,418,418,0
|
|
20240626,164500,66185198,418,418,418,418,0
|
|
20240626,164400,66185198,418,418,418,418,0
|
|
20240626,164300,66185198,418,418,418,418,0
|
|
20240626,164200,66185198,418,418,418,418,0
|
|
20240626,164100,66185198,418,418,418,418,0
|
|
20240626,164000,66185198,418,418,418,418,0
|
|
20240626,163900,66185198,418,418,418,418,0
|
|
20240626,163800,66185198,418,418,418,418,0
|
|
20240626,163700,66185198,418,418,418,418,0
|
|
20240626,163600,66185198,418,418,418,418,0
|
|
20240626,163500,66185198,418,418,418,418,0
|
|
20240626,163400,66185198,418,418,418,418,0
|
|
20240626,163300,66185198,418,418,418,418,0
|
|
20240626,163200,66185198,418,418,418,418,0
|
|
20240626,163100,66185198,418,418,418,418,0
|
|
20240626,163000,66185198,418,418,418,418,0
|
|
20240626,162900,66185198,418,418,418,418,0
|
|
20240626,162800,66185198,418,418,418,418,0
|
|
20240626,162700,66185198,418,418,418,418,0
|
|
20240626,162600,66185198,418,418,418,418,0
|
|
20240626,162500,66185198,418,418,418,418,0
|
|
20240626,162400,66185198,418,418,418,418,0
|
|
20240626,162300,66185198,418,418,418,418,0
|
|
20240626,162200,66185198,418,418,418,418,2140
|
|
20240626,162100,66185198,418,418,418,418,0
|
|
20240626,162000,66185198,418,418,418,418,0
|
|
20240626,161900,66185198,418,418,418,418,0
|
|
20240626,161800,66185198,418,418,418,418,0
|
|
20240626,161700,66185198,418,418,418,418,0
|
|
20240626,161600,66185198,418,418,418,418,0
|
|
20240626,161500,66185198,418,418,418,418,0
|
|
20240626,161400,66185198,418,418,418,418,0
|
|
20240626,161300,66185198,418,418,418,418,0
|
|
20240626,161200,66185198,418,418,418,418,0
|
|
20240626,161100,66185198,418,418,418,418,0
|
|
20240626,161000,66185198,418,418,418,418,0
|
|
20240626,160900,66185198,418,418,418,418,0
|
|
20240626,160800,66185198,418,418,418,418,0
|
|
20240626,160700,66185198,418,418,418,418,0
|
|
20240626,160600,66185198,418,418,418,418,0
|
|
20240626,160500,66185198,418,418,418,418,0
|
|
20240626,160400,66185198,418,418,418,418,0
|
|
20240626,160300,66185198,418,418,418,418,0
|
|
20240626,160200,66185198,418,418,418,418,0
|
|
20240626,160100,66185198,418,418,418,418,0
|
|
20240626,160000,66185198,418,418,418,418,0
|
|
20240626,155900,66185198,418,418,418,418,0
|
|
20240626,155800,66185198,418,418,418,418,0
|
|
20240626,155700,66185198,418,418,418,418,0
|
|
20240626,155600,66185198,418,418,418,418,0
|
|
20240626,155500,66185198,418,418,418,418,0
|
|
20240626,155400,66185198,418,418,418,418,0
|
|
20240626,155300,66185198,418,418,418,418,0
|
|
20240626,155200,66185198,418,418,418,418,2140
|
|
20240626,155100,66185198,418,418,418,418,0
|
|
20240626,155000,66185198,418,418,418,418,0
|
|
20240626,154900,66185198,418,418,418,418,0
|
|
20240626,154800,66185198,418,418,418,418,0
|
|
20240626,154700,66185198,418,418,418,418,0
|
|
20240626,154600,66185198,418,418,418,418,0
|
|
20240626,154500,66185198,418,418,418,418,0
|
|
20240626,154400,66185198,418,418,418,418,0
|
|
20240626,154300,66185198,418,418,418,418,0
|
|
20240626,154200,66185198,418,418,418,418,0
|
|
20240626,154100,66185198,418,418,418,418,0
|
|
20240626,154000,66185198,418,418,418,418,0
|
|
20240626,153900,66185198,418,418,418,418,0
|
|
20240626,153800,66185198,418,418,418,418,0
|
|
20240626,153700,66185198,418,418,418,418,0
|
|
20240626,153600,66185198,418,418,418,418,0
|
|
20240626,153500,66185198,418,418,418,418,0
|
|
20240626,153400,66185198,418,418,418,418,0
|
|
20240626,153300,66185198,418,418,418,418,0
|
|
20240626,153200,66185198,418,418,418,418,0
|
|
20240626,153100,66185198,418,418,418,418,0
|
|
20240626,153000,66185198,418,418,418,418,2140
|
|
20240626,152900,65290678,419,419,419,419,0
|
|
20240626,152800,65290678,419,419,419,419,0
|
|
20240626,152700,65290678,419,419,419,419,0
|
|
20240626,152600,65290678,419,419,419,419,0
|
|
20240626,152500,65290678,419,419,419,419,0
|
|
20240626,152400,65290678,419,419,419,419,0
|
|
20240626,152300,65290678,419,419,419,419,0
|
|
20240626,152200,65290678,419,419,419,419,0
|
|
20240626,152100,65290678,419,419,419,419,0
|
|
20240626,152000,65290678,419,419,419,419,0
|
|
20240626,151900,65290678,419,416,419,415,2398
|
|
20240626,151800,64295482,419,419,419,419,26
|
|
20240626,151700,64284588,419,419,419,419,0
|
|
20240626,151600,64284588,419,418,419,418,2
|
|
20240626,151500,64283751,418,417,418,416,4
|
|
20240626,151400,64282083,419,416,419,416,51
|
|
20240626,151300,64260864,419,417,419,417,13
|
|
20240626,151200,64255423,415,416,416,415,125
|
|
20240626,151100,64203425,420,418,420,413,17004
|
|
20240626,151000,57139831,418,419,419,418,363
|
|
20240626,150900,56987825,420,420,420,420,0
|
|
20240626,150800,56987825,420,420,420,420,1
|
|
20240626,150700,56987405,420,420,420,420,126
|
|
20240626,150600,56934485,420,420,420,420,0
|
|
20240626,150500,56934485,420,420,420,420,0
|
|
20240626,150400,56934485,420,420,420,420,0
|
|
20240626,150300,56934485,420,420,420,420,0
|
|
20240626,150200,56934485,420,420,420,420,10
|
|
20240626,150100,56930285,421,421,421,421,0
|
|
20240626,150000,56930285,421,421,421,421,0
|
|
20240626,145900,56930285,421,421,421,421,0
|
|
20240626,145800,56930285,421,421,421,421,0
|
|
20240626,145700,56930285,421,421,421,421,33
|
|
20240626,145600,56916392,421,421,421,421,0
|
|
20240626,145500,56916392,421,421,421,421,0
|
|
20240626,145400,56916392,421,421,421,421,200
|
|
20240626,145300,56832192,421,421,421,421,20
|
|
20240626,145200,56823772,421,421,421,421,133
|
|
20240626,145100,56767779,421,421,421,421,0
|
|
20240626,145000,56767779,421,421,421,421,0
|
|
20240626,144900,56767779,421,421,421,421,0
|
|
20240626,144800,56767779,421,421,421,421,0
|
|
20240626,144700,56767779,421,420,421,419,7
|
|
20240626,144600,56764842,420,420,420,420,11
|
|
20240626,144500,56760222,421,421,421,421,0
|
|
20240626,144400,56760222,421,421,421,421,1
|
|
20240626,144300,56759801,420,420,420,420,0
|
|
20240626,144200,56759801,420,420,420,420,0
|
|
20240626,144100,56759801,420,420,420,419,14
|
|
20240626,144000,56753924,421,421,421,421,0
|
|
20240626,143900,56753924,421,421,421,421,0
|
|
20240626,143800,56753924,421,420,421,420,15
|
|
20240626,143700,56747623,420,419,420,417,331
|
|
20240626,143600,56609585,420,420,420,420,0
|
|
20240626,143500,56609585,420,420,420,420,0
|
|
20240626,143400,56609585,420,419,420,419,17
|
|
20240626,143300,56602447,419,419,419,419,4
|
|
20240626,143200,56600771,419,419,419,419,1
|
|
20240626,143100,56600352,419,419,419,419,3
|
|
20240626,143000,56599095,419,419,419,419,0
|
|
20240626,142900,56599095,419,419,419,419,0
|
|
20240626,142800,56599095,419,419,419,419,3
|
|
20240626,142700,56597838,419,419,419,419,0
|
|
20240626,142600,56597838,419,419,421,419,19
|
|
20240626,142500,56589860,419,419,419,419,7
|
|
20240626,142400,56586927,419,421,421,419,43
|
|
20240626,142300,56568893,419,419,419,419,6
|
|
20240626,142200,56566379,419,420,420,417,5508
|
|
20240626,142100,54264231,420,418,420,418,3
|
|
20240626,142000,54262974,421,421,421,420,16
|
|
20240626,141900,54256250,420,420,420,420,17
|
|
20240626,141800,54249110,421,420,421,420,2
|
|
20240626,141700,54248269,418,420,421,418,202
|
|
20240626,141600,54163232,418,418,418,418,1
|
|
20240626,141500,54162814,421,421,421,421,0
|
|
20240626,141400,54162814,421,421,421,421,0
|
|
20240626,141300,54162814,421,421,421,421,0
|
|
20240626,141200,54162814,421,421,421,421,0
|
|
20240626,141100,54162814,421,421,421,421,0
|
|
20240626,141000,54162814,421,420,421,420,2
|
|
20240626,140900,54161973,418,418,418,418,0
|
|
20240626,140800,54161973,418,418,418,418,66
|
|
20240626,140700,54134385,418,418,418,418,1
|
|
20240626,140600,54133967,420,420,420,420,100
|
|
20240626,140500,54091967,421,421,421,421,0
|
|
20240626,140400,54091967,421,421,421,421,0
|
|
20240626,140300,54091967,421,420,421,420,5
|
|
20240626,140200,54089863,418,420,421,418,1001
|
|
20240626,140100,53668456,421,421,421,421,0
|
|
20240626,140000,53668456,421,420,421,420,2
|
|
20240626,135900,53667615,418,421,421,418,3003
|
|
20240626,135800,52403357,420,421,421,420,3475
|
|
20240626,135700,50940397,421,420,421,420,2540
|
|
20240626,135600,49871597,420,420,420,420,1000
|
|
20240626,135500,49451597,420,420,420,420,0
|
|
20240626,135400,49451597,420,420,420,420,0
|
|
20240626,135300,49451597,420,420,420,420,0
|
|
20240626,135200,49451597,420,420,420,420,0
|
|
20240626,135100,49451597,420,420,420,420,0
|
|
20240626,135000,49451597,420,420,420,420,10
|
|
20240626,134900,49447397,420,420,420,420,2
|
|
20240626,134800,49446557,419,419,419,419,50
|
|
20240626,134700,49425607,419,420,420,419,550
|
|
20240626,134600,49194657,420,420,420,420,0
|
|
20240626,134500,49194657,420,420,420,420,0
|
|
20240626,134400,49194657,420,420,420,420,0
|
|
20240626,134300,49194657,420,420,420,420,0
|
|
20240626,134200,49194657,420,419,420,419,25
|
|
20240626,134100,49184171,419,419,419,419,15
|
|
20240626,134000,49177886,417,417,417,417,0
|
|
20240626,133900,49177886,417,417,417,417,0
|
|
20240626,133800,49177886,417,419,419,417,42
|
|
20240626,133700,49160348,419,419,419,419,1
|
|
20240626,133600,49159929,417,417,417,417,59
|
|
20240626,133500,49135326,417,417,417,417,0
|
|
20240626,133400,49135326,417,417,417,417,254
|
|
20240626,133300,49029408,418,418,418,418,0
|
|
20240626,133200,49029408,418,418,418,416,6001
|
|
20240626,133100,46527050,419,419,419,419,0
|
|
20240626,133000,46527050,419,418,419,418,2
|
|
20240626,132900,46526213,419,419,419,419,91
|
|
20240626,132800,46488084,419,419,419,419,1
|
|
20240626,132700,46487665,417,419,419,417,14024
|
|
20240626,132600,40630080,420,420,421,420,7
|
|
20240626,132500,40627139,420,421,421,420,25
|
|
20240626,132400,40616638,419,419,419,419,0
|
|
20240626,132300,40616638,419,419,419,419,0
|
|
20240626,132200,40616638,419,421,421,419,2
|
|
20240626,132100,40615798,421,421,421,421,0
|
|
20240626,132000,40615798,421,421,421,421,0
|
|
20240626,131900,40615798,421,421,421,421,0
|
|
20240626,131800,40615798,421,421,421,421,100
|
|
20240626,131700,40573698,421,421,421,421,0
|
|
20240626,131600,40573698,421,423,423,421,303
|
|
20240626,131500,40446131,423,421,423,421,7
|
|
20240626,131400,40443176,421,422,422,421,17
|
|
20240626,131300,40436004,424,420,424,420,504
|
|
20240626,131200,40224317,424,424,424,424,0
|
|
20240626,131100,40224317,424,422,424,422,100
|
|
20240626,131000,40181919,424,424,424,424,0
|
|
20240626,130900,40181919,424,424,424,424,0
|
|
20240626,130800,40181919,424,424,424,424,0
|
|
20240626,130700,40181919,424,424,424,424,0
|
|
20240626,130600,40181919,424,421,424,421,5
|
|
20240626,130500,40179804,424,424,424,424,0
|
|
20240626,130400,40179804,424,424,424,424,0
|
|
20240626,130300,40179804,424,420,424,420,26
|
|
20240626,130200,40168792,424,422,424,422,20
|
|
20240626,130100,40160328,422,422,422,422,0
|
|
20240626,130000,40160328,422,422,422,422,0
|
|
20240626,125900,40160328,422,422,422,422,0
|
|
20240626,125800,40160328,422,422,422,422,0
|
|
20240626,125700,40160328,422,422,422,422,1
|
|
20240626,125600,40159906,420,422,422,420,11
|
|
20240626,125500,40155266,422,422,422,422,0
|
|
20240626,125400,40155266,422,422,422,422,0
|
|
20240626,125300,40155266,422,422,422,422,1
|
|
20240626,125200,40154844,422,422,422,422,0
|
|
20240626,125100,40154844,422,421,422,420,5
|
|
20240626,125000,40152741,421,421,421,418,26284
|
|
20240626,124900,29133841,422,422,422,422,1
|
|
20240626,124800,29133419,420,420,420,420,0
|
|
20240626,124700,29133419,420,420,420,420,0
|
|
20240626,124600,29133419,420,420,420,420,0
|
|
20240626,124500,29133419,420,420,420,420,0
|
|
20240626,124400,29133419,420,420,420,420,0
|
|
20240626,124300,29133419,420,423,423,420,9001
|
|
20240626,124200,25352371,423,423,423,423,2
|
|
20240626,124100,25351525,422,423,423,422,101
|
|
20240626,124000,25308902,423,423,423,423,0
|
|
20240626,123900,25308902,423,423,423,423,0
|
|
20240626,123800,25308902,423,423,423,423,1
|
|
20240626,123700,25308479,421,421,421,421,0
|
|
20240626,123600,25308479,421,421,421,421,0
|
|
20240626,123500,25308479,421,421,421,421,0
|
|
20240626,123400,25308479,421,421,421,421,0
|
|
20240626,123300,25308479,421,421,421,421,0
|
|
20240626,123200,25308479,421,421,421,421,11
|
|
20240626,123100,25303848,420,423,423,420,11255
|
|
20240626,123000,20566447,424,424,424,424,3122
|
|
20240626,122900,19242719,425,425,425,425,0
|
|
20240626,122800,19242719,425,425,425,425,0
|
|
20240626,122700,19242719,425,425,425,425,0
|
|
20240626,122600,19242719,425,425,425,425,0
|
|
20240626,122500,19242719,425,425,425,425,0
|
|
20240626,122400,19242719,425,425,425,425,0
|
|
20240626,122300,19242719,425,425,425,425,0
|
|
20240626,122200,19242719,425,425,425,425,0
|
|
20240626,122100,19242719,425,425,425,425,0
|
|
20240626,122000,19242719,425,425,425,425,0
|
|
20240626,121900,19242719,425,425,425,425,0
|
|
20240626,121800,19242719,425,425,425,425,0
|
|
20240626,121700,19242719,425,425,425,425,0
|
|
20240626,121600,19242719,425,425,425,425,20
|
|
20240626,121500,19234219,425,425,425,425,0
|
|
20240626,121400,19234219,425,425,425,425,0
|
|
20240626,121300,19234219,425,425,425,425,1
|
|
20240626,121200,19233794,425,425,425,425,0
|
|
20240626,121100,19233794,425,425,425,425,1
|
|
20240626,121000,19233369,425,425,425,425,0
|
|
20240626,120900,19233369,425,425,425,425,0
|
|
20240626,120800,19233369,425,425,425,425,0
|
|
20240626,120700,19233369,425,425,425,425,0
|
|
20240626,120600,19233369,425,425,425,425,0
|
|
20240626,120500,19233369,425,425,425,425,0
|
|
20240626,120400,19233369,425,425,425,425,0
|
|
20240626,120300,19233369,425,425,425,425,0
|
|
20240626,120200,19233369,425,425,425,425,0
|
|
20240626,120100,19233369,425,425,425,425,0
|
|
20240626,120000,19233369,425,425,425,425,0
|
|
20240626,115900,19233369,425,425,425,425,150
|
|
20240626,115800,19169619,425,425,425,425,50
|
|
20240626,115700,19148369,425,425,425,425,100
|
|
20240626,115600,19105869,425,425,425,425,100
|
|
20240626,115500,19063369,425,425,425,425,50
|
|
20240626,115400,19042119,425,425,425,425,50
|
|
20240626,115300,19020869,425,425,425,425,50
|
|
20240626,115200,18999619,425,425,425,425,100
|
|
20240626,115100,18957119,425,425,425,425,20
|
|
20240626,115000,18948619,425,425,425,425,0
|
|
20240626,114900,18948619,425,425,425,425,10
|
|
20240626,114800,18944369,425,425,425,425,10
|
|
20240626,114700,18940119,425,425,425,425,0
|
|
20240626,114600,18940119,425,425,425,425,0
|
|
20240626,114500,18940119,425,425,425,425,0
|
|
20240626,114400,18940119,425,425,425,425,10
|
|
20240626,114300,18935869,425,425,425,425,20
|
|
20240626,114200,18927369,424,424,424,424,0
|
|
20240626,114100,18927369,424,424,424,424,0
|
|
20240626,114000,18927369,424,424,424,424,35
|
|
20240626,113900,18912529,425,425,425,425,0
|
|
20240626,113800,18912529,425,425,425,425,0
|
|
20240626,113700,18912529,425,425,425,425,35
|
|
20240626,113600,18897654,424,424,424,424,0
|
|
20240626,113500,18897654,424,424,424,424,0
|
|
20240626,113400,18897654,424,424,424,424,0
|
|
20240626,113300,18897654,424,424,424,424,15
|
|
20240626,113200,18891294,425,425,425,425,0
|
|
20240626,113100,18891294,425,425,425,425,50
|
|
20240626,113000,18870044,425,425,425,425,0
|
|
20240626,112900,18870044,425,425,425,425,0
|
|
20240626,112800,18870044,425,425,425,425,0
|
|
20240626,112700,18870044,425,425,425,425,6
|
|
20240626,112600,18867494,424,424,424,424,2345
|
|
20240626,112500,17873214,425,425,425,425,0
|
|
20240626,112400,17873214,425,425,425,425,0
|
|
20240626,112300,17873214,425,425,425,425,0
|
|
20240626,112200,17873214,425,425,425,425,0
|
|
20240626,112100,17873214,425,425,425,425,0
|
|
20240626,112000,17873214,425,425,425,425,0
|
|
20240626,111900,17873214,425,425,425,425,100
|
|
20240626,111800,17830714,425,425,425,425,0
|
|
20240626,111700,17830714,425,425,425,425,2
|
|
20240626,111600,17829864,424,424,424,424,0
|
|
20240626,111500,17829864,424,424,424,424,36
|
|
20240626,111400,17814600,425,425,425,425,36
|
|
20240626,111300,17799300,425,425,425,425,0
|
|
20240626,111200,17799300,425,425,425,425,0
|
|
20240626,111100,17799300,425,425,425,425,218
|
|
20240626,111000,17706650,424,424,424,424,0
|
|
20240626,110900,17706650,424,424,424,424,0
|
|
20240626,110800,17706650,424,424,424,424,0
|
|
20240626,110700,17706650,424,424,424,424,0
|
|
20240626,110600,17706650,424,424,424,424,0
|
|
20240626,110500,17706650,424,424,424,424,0
|
|
20240626,110400,17706650,424,424,424,424,0
|
|
20240626,110300,17706650,424,424,424,424,0
|
|
20240626,110200,17706650,424,424,424,424,0
|
|
20240626,110100,17706650,424,424,424,424,0
|
|
20240626,110000,17706650,424,424,424,424,307
|
|
20240626,105900,17576482,424,424,424,424,0
|
|
20240626,105800,17576482,424,424,424,424,1
|
|
20240626,105700,17576058,423,423,423,423,0
|
|
20240626,105600,17576058,423,423,423,423,0
|
|
20240626,105500,17576058,423,423,423,423,0
|
|
20240626,105400,17576058,423,423,423,423,1847
|
|
20240626,105300,16794777,423,423,423,423,0
|
|
20240626,105200,16794777,423,423,423,423,0
|
|
20240626,105100,16794777,423,423,423,423,0
|
|
20240626,105000,16794777,423,423,423,423,0
|
|
20240626,104900,16794777,423,423,423,423,0
|
|
20240626,104800,16794777,423,423,423,423,0
|
|
20240626,104700,16794777,423,423,423,423,0
|
|
20240626,104600,16794777,423,423,423,423,1
|
|
20240626,104500,16794354,423,423,423,423,0
|
|
20240626,104400,16794354,423,423,423,423,0
|
|
20240626,104300,16794354,423,423,423,423,100
|
|
20240626,104200,16752054,423,423,423,423,100
|
|
20240626,104100,16709754,423,423,423,423,0
|
|
20240626,104000,16709754,423,423,423,423,0
|
|
20240626,103900,16709754,423,423,423,423,0
|
|
20240626,103800,16709754,423,423,423,423,0
|
|
20240626,103700,16709754,423,423,423,423,0
|
|
20240626,103600,16709754,423,423,423,423,0
|
|
20240626,103500,16709754,423,423,423,423,0
|
|
20240626,103400,16709754,423,423,423,423,0
|
|
20240626,103300,16709754,423,423,423,423,76
|
|
20240626,103200,16677606,425,425,425,425,0
|
|
20240626,103100,16677606,425,425,425,425,0
|
|
20240626,103000,16677606,425,425,425,425,100
|
|
20240626,102900,16635106,425,425,425,425,0
|
|
20240626,102800,16635106,425,425,425,425,0
|
|
20240626,102700,16635106,425,425,425,425,3
|
|
20240626,102600,16633831,425,425,425,425,0
|
|
20240626,102500,16633831,425,425,425,425,0
|
|
20240626,102400,16633831,425,425,425,425,0
|
|
20240626,102300,16633831,425,425,425,425,0
|
|
20240626,102200,16633831,425,425,425,425,200
|
|
20240626,102100,16548831,425,425,425,425,0
|
|
20240626,102000,16548831,425,425,425,425,0
|
|
20240626,101900,16548831,425,425,425,425,0
|
|
20240626,101800,16548831,425,425,425,425,0
|
|
20240626,101700,16548831,425,424,425,424,1481
|
|
20240626,101600,15920886,425,425,425,425,0
|
|
20240626,101500,15920886,425,425,425,425,0
|
|
20240626,101400,15920886,425,425,425,425,0
|
|
20240626,101300,15920886,425,425,425,425,500
|
|
20240626,101200,15708386,425,425,425,425,220
|
|
20240626,101100,15614886,425,423,425,423,103
|
|
20240626,101000,15571113,425,425,425,425,0
|
|
20240626,100900,15571113,425,425,425,425,26
|
|
20240626,100800,15560063,425,425,425,425,0
|
|
20240626,100700,15560063,425,425,425,425,0
|
|
20240626,100600,15560063,425,425,425,425,1
|
|
20240626,100500,15559638,425,425,425,425,1
|
|
20240626,100400,15559213,425,425,425,425,0
|
|
20240626,100300,15559213,425,425,425,425,0
|
|
20240626,100200,15559213,425,425,425,425,0
|
|
20240626,100100,15559213,425,425,425,425,4
|
|
20240626,100000,15557513,425,425,425,425,0
|
|
20240626,095900,15557513,425,425,425,425,100
|
|
20240626,095800,15515013,425,425,425,425,1
|
|
20240626,095700,15514588,425,425,425,425,0
|
|
20240626,095600,15514588,425,425,425,425,0
|
|
20240626,095500,15514588,425,424,425,424,176
|
|
20240626,095400,15439873,427,427,427,427,0
|
|
20240626,095300,15439873,427,425,427,425,131
|
|
20240626,095200,15384196,425,424,425,424,34
|
|
20240626,095100,15369777,423,421,425,421,5
|
|
20240626,095000,15367658,421,421,421,421,102
|
|
20240626,094900,15324716,421,425,425,420,17292
|
|
20240626,094800,8044321,425,425,425,424,32
|
|
20240626,094700,8030751,425,425,425,425,63
|
|
20240626,094600,8003976,425,424,425,424,3
|
|
20240626,094500,8002702,426,426,426,426,0
|
|
20240626,094400,8002702,426,426,426,426,2
|
|
20240626,094300,8001850,426,424,426,424,13
|
|
20240626,094200,7996336,424,424,424,424,3
|
|
20240626,094100,7995064,421,425,425,421,11166
|
|
20240626,094000,3276750,427,427,427,427,1
|
|
20240626,093900,3276323,427,427,427,427,8
|
|
20240626,093800,3272907,427,427,427,427,15
|
|
20240626,093700,3266502,427,427,427,427,401
|
|
20240626,093600,3095275,427,427,427,427,1
|
|
20240626,093500,3094848,425,425,425,425,0
|
|
20240626,093400,3094848,425,426,426,425,139
|
|
20240626,093300,3035750,427,427,427,427,0
|
|
20240626,093200,3035750,427,427,427,427,0
|
|
20240626,093100,3035750,427,427,428,427,436
|
|
20240626,093000,2849542,427,427,427,427,0
|
|
20240626,092900,2849542,427,427,427,427,144
|
|
20240626,092800,2788054,431,431,431,431,1
|
|
20240626,092700,2787623,431,431,431,431,400
|
|
20240626,092600,2615223,431,427,431,427,111
|
|
20240626,092500,2567822,427,427,427,427,110
|
|
20240626,092400,2520852,427,427,427,427,0
|
|
20240626,092300,2520852,427,427,427,427,0
|
|
20240626,092200,2520852,427,427,427,427,0
|
|
20240626,092100,2520852,427,427,427,427,320
|
|
20240626,092000,2384212,427,428,428,427,477
|
|
20240626,091900,2180433,431,431,431,431,0
|
|
20240626,091800,2180433,431,431,431,431,0
|
|
20240626,091700,2180433,431,430,431,430,18
|
|
20240626,091600,2172678,426,426,426,426,1070
|
|
20240626,091500,1716858,426,426,426,426,0
|
|
20240626,091400,1716858,426,426,426,426,0
|
|
20240626,091300,1716858,426,427,427,426,2231
|
|
20240626,091200,766310,427,427,427,427,0
|
|
20240626,091100,766310,427,427,427,427,110
|
|
20240626,091000,719340,427,429,429,427,627
|
|
20240626,090900,450977,431,431,431,431,0
|
|
20240626,090800,450977,431,431,431,431,0
|
|
20240626,090700,450977,431,431,431,431,400
|
|
20240626,090600,278577,431,431,431,431,195
|
|
20240626,090500,194532,432,432,432,432,300
|
|
20240626,090400,64932,434,434,434,433,15
|
|
20240626,090300,58423,437,437,437,437,0
|
|
20240626,090200,58423,437,433,437,433,40
|
|
20240626,090100,41027,434,435,435,434,6
|
|
20240626,090000,38422,438,442,442,438,86
|