604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,190100,85091673,705,705,705,705,2008
|
|
20240626,190000,85091673,705,705,705,705,0
|
|
20240626,185900,85091673,705,705,705,705,0
|
|
20240626,185800,85091673,705,705,705,705,0
|
|
20240626,185700,85091673,705,705,705,705,0
|
|
20240626,185600,85091673,705,705,705,705,0
|
|
20240626,185500,85091673,705,705,705,705,0
|
|
20240626,185400,85091673,705,705,705,705,0
|
|
20240626,185300,85091673,705,705,705,705,0
|
|
20240626,185200,85091673,705,705,705,705,0
|
|
20240626,185100,85091673,705,705,705,705,0
|
|
20240626,185000,85091673,705,705,705,705,0
|
|
20240626,184900,85091673,705,705,705,705,0
|
|
20240626,184800,85091673,705,705,705,705,0
|
|
20240626,184700,85091673,705,705,705,705,0
|
|
20240626,184600,85091673,705,705,705,705,0
|
|
20240626,184500,85091673,705,705,705,705,0
|
|
20240626,184400,85091673,705,705,705,705,0
|
|
20240626,184300,85091673,705,705,705,705,0
|
|
20240626,184200,85091673,705,705,705,705,0
|
|
20240626,184100,85091673,705,705,705,705,0
|
|
20240626,184000,85091673,705,705,705,705,0
|
|
20240626,183900,85091673,705,705,705,705,0
|
|
20240626,183800,85091673,705,705,705,705,0
|
|
20240626,183700,85091673,705,705,705,705,0
|
|
20240626,183600,85091673,705,705,705,705,0
|
|
20240626,183500,85091673,705,705,705,705,0
|
|
20240626,183400,85091673,705,705,705,705,0
|
|
20240626,183300,85091673,705,705,705,705,0
|
|
20240626,183200,85091673,705,705,705,705,0
|
|
20240626,183100,85091673,705,705,705,705,2008
|
|
20240626,183000,85091673,705,705,705,705,0
|
|
20240626,182900,85091673,705,705,705,705,0
|
|
20240626,182800,85091673,705,705,705,705,0
|
|
20240626,182700,85091673,705,705,705,705,0
|
|
20240626,182600,85091673,705,705,705,705,0
|
|
20240626,182500,85091673,705,705,705,705,0
|
|
20240626,182400,85091673,705,705,705,705,0
|
|
20240626,182300,85091673,705,705,705,705,0
|
|
20240626,182200,85091673,705,705,705,705,0
|
|
20240626,182100,85091673,705,705,705,705,0
|
|
20240626,182000,85091673,705,705,705,705,0
|
|
20240626,181900,85091673,705,705,705,705,0
|
|
20240626,181800,85091673,705,705,705,705,0
|
|
20240626,181700,85091673,705,705,705,705,0
|
|
20240626,181600,85091673,705,705,705,705,0
|
|
20240626,181500,85091673,705,705,705,705,0
|
|
20240626,181400,85091673,705,705,705,705,0
|
|
20240626,181300,85091673,705,705,705,705,0
|
|
20240626,181200,85091673,705,705,705,705,0
|
|
20240626,181100,85091673,705,705,705,705,0
|
|
20240626,181000,85091673,705,705,705,705,0
|
|
20240626,180900,85091673,705,705,705,705,0
|
|
20240626,180800,85091673,705,705,705,705,0
|
|
20240626,180700,85091673,705,705,705,705,0
|
|
20240626,180600,85091673,705,705,705,705,0
|
|
20240626,180500,85091673,705,705,705,705,0
|
|
20240626,180400,85091673,705,705,705,705,0
|
|
20240626,180300,85091673,705,705,705,705,0
|
|
20240626,180200,85091673,705,705,705,705,0
|
|
20240626,180100,85091673,705,705,705,705,2008
|
|
20240626,180000,85091673,705,705,705,705,0
|
|
20240626,175900,85091673,705,705,705,705,0
|
|
20240626,175800,85091673,705,705,705,705,0
|
|
20240626,175700,85091673,705,705,705,705,0
|
|
20240626,175600,85091673,705,705,705,705,0
|
|
20240626,175500,85091673,705,705,705,705,0
|
|
20240626,175400,85091673,705,705,705,705,0
|
|
20240626,175300,85091673,705,705,705,705,0
|
|
20240626,175200,85091673,705,705,705,705,0
|
|
20240626,175100,85091673,705,705,705,705,0
|
|
20240626,175000,85091673,705,705,705,705,0
|
|
20240626,174900,85091673,705,705,705,705,0
|
|
20240626,174800,85091673,705,705,705,705,0
|
|
20240626,174700,85091673,705,705,705,705,0
|
|
20240626,174600,85091673,705,705,705,705,0
|
|
20240626,174500,85091673,705,705,705,705,0
|
|
20240626,174400,85091673,705,705,705,705,0
|
|
20240626,174300,85091673,705,705,705,705,0
|
|
20240626,174200,85091673,705,705,705,705,0
|
|
20240626,174100,85091673,705,705,705,705,0
|
|
20240626,174000,85091673,705,705,705,705,0
|
|
20240626,173900,85091673,705,705,705,705,0
|
|
20240626,173800,85091673,705,705,705,705,0
|
|
20240626,173700,85091673,705,705,705,705,0
|
|
20240626,173600,85091673,705,705,705,705,0
|
|
20240626,173500,85091673,705,705,705,705,0
|
|
20240626,173400,85091673,705,705,705,705,0
|
|
20240626,173300,85091673,705,705,705,705,0
|
|
20240626,173200,85091673,705,705,705,705,0
|
|
20240626,173100,85091673,705,705,705,705,2008
|
|
20240626,173000,85091673,705,705,705,705,0
|
|
20240626,172900,85091673,705,705,705,705,0
|
|
20240626,172800,85091673,705,705,705,705,0
|
|
20240626,172700,85091673,705,705,705,705,0
|
|
20240626,172600,85091673,705,705,705,705,0
|
|
20240626,172500,85091673,705,705,705,705,0
|
|
20240626,172400,85091673,705,705,705,705,0
|
|
20240626,172300,85091673,705,705,705,705,0
|
|
20240626,172200,85091673,705,705,705,705,0
|
|
20240626,172100,85091673,705,705,705,705,0
|
|
20240626,172000,85091673,705,705,705,705,0
|
|
20240626,171900,85091673,705,705,705,705,0
|
|
20240626,171800,85091673,705,705,705,705,0
|
|
20240626,171700,85091673,705,705,705,705,0
|
|
20240626,171600,85091673,705,705,705,705,0
|
|
20240626,171500,85091673,705,705,705,705,0
|
|
20240626,171400,85091673,705,705,705,705,0
|
|
20240626,171300,85091673,705,705,705,705,0
|
|
20240626,171200,85091673,705,705,705,705,0
|
|
20240626,171100,85091673,705,705,705,705,0
|
|
20240626,171000,85091673,705,705,705,705,0
|
|
20240626,170900,85091673,705,705,705,705,0
|
|
20240626,170800,85091673,705,705,705,705,0
|
|
20240626,170700,85091673,705,705,705,705,0
|
|
20240626,170600,85091673,705,705,705,705,0
|
|
20240626,170500,85091673,705,705,705,705,0
|
|
20240626,170400,85091673,705,705,705,705,0
|
|
20240626,170300,85091673,705,705,705,705,0
|
|
20240626,170200,85091673,705,705,705,705,0
|
|
20240626,170100,85091673,705,705,705,705,2008
|
|
20240626,170000,85091673,705,705,705,705,0
|
|
20240626,165900,85091673,705,705,705,705,0
|
|
20240626,165800,85091673,705,705,705,705,0
|
|
20240626,165700,85091673,705,705,705,705,0
|
|
20240626,165600,85091673,705,705,705,705,0
|
|
20240626,165500,85091673,705,705,705,705,0
|
|
20240626,165400,85091673,705,705,705,705,0
|
|
20240626,165300,85091673,705,705,705,705,0
|
|
20240626,165200,85091673,705,705,705,705,0
|
|
20240626,165100,85091673,705,705,705,705,0
|
|
20240626,165000,85091673,705,705,705,705,0
|
|
20240626,164900,85091673,705,705,705,705,0
|
|
20240626,164800,85091673,705,705,705,705,0
|
|
20240626,164700,85091673,705,705,705,705,0
|
|
20240626,164600,85091673,705,705,705,705,0
|
|
20240626,164500,85091673,705,705,705,705,0
|
|
20240626,164400,85091673,705,705,705,705,0
|
|
20240626,164300,85091673,705,705,705,705,0
|
|
20240626,164200,85091673,705,705,705,705,0
|
|
20240626,164100,85091673,705,705,705,705,0
|
|
20240626,164000,85091673,705,705,705,705,0
|
|
20240626,163900,85091673,705,705,705,705,0
|
|
20240626,163800,85091673,705,705,705,705,0
|
|
20240626,163700,85091673,705,705,705,705,0
|
|
20240626,163600,85091673,705,705,705,705,0
|
|
20240626,163500,85091673,705,705,705,705,0
|
|
20240626,163400,85091673,705,705,705,705,0
|
|
20240626,163300,85091673,705,705,705,705,0
|
|
20240626,163200,85091673,705,705,705,705,0
|
|
20240626,163100,85091673,705,705,705,705,2008
|
|
20240626,163000,85091673,705,705,705,705,0
|
|
20240626,162900,85091673,705,705,705,705,0
|
|
20240626,162800,85091673,705,705,705,705,0
|
|
20240626,162700,85091673,705,705,705,705,0
|
|
20240626,162600,85091673,705,705,705,705,0
|
|
20240626,162500,85091673,705,705,705,705,0
|
|
20240626,162400,85091673,705,705,705,705,0
|
|
20240626,162300,85091673,705,705,705,705,0
|
|
20240626,162200,85091673,705,705,705,705,0
|
|
20240626,162100,85091673,705,705,705,705,0
|
|
20240626,162000,85091673,705,705,705,705,0
|
|
20240626,161900,85091673,705,705,705,705,0
|
|
20240626,161800,85091673,705,705,705,705,0
|
|
20240626,161700,85091673,705,705,705,705,0
|
|
20240626,161600,85091673,705,705,705,705,0
|
|
20240626,161500,85091673,705,705,705,705,0
|
|
20240626,161400,85091673,705,705,705,705,0
|
|
20240626,161300,85091673,705,705,705,705,0
|
|
20240626,161200,85091673,705,705,705,705,0
|
|
20240626,161100,85091673,705,705,705,705,0
|
|
20240626,161000,85091673,705,705,705,705,0
|
|
20240626,160900,85091673,705,705,705,705,0
|
|
20240626,160800,85091673,705,705,705,705,0
|
|
20240626,160700,85091673,705,705,705,705,0
|
|
20240626,160600,85091673,705,705,705,705,0
|
|
20240626,160500,85091673,705,705,705,705,0
|
|
20240626,160400,85091673,705,705,705,705,0
|
|
20240626,160300,85091673,705,705,705,705,0
|
|
20240626,160200,85091673,705,705,705,705,0
|
|
20240626,160100,85091673,705,705,705,705,2008
|
|
20240626,160000,85091673,705,705,705,705,0
|
|
20240626,155900,85091673,705,705,705,705,0
|
|
20240626,155800,85091673,705,705,705,705,0
|
|
20240626,155700,85091673,705,705,705,705,0
|
|
20240626,155600,85091673,705,705,705,705,0
|
|
20240626,155500,85091673,705,705,705,705,0
|
|
20240626,155400,85091673,705,705,705,705,0
|
|
20240626,155300,85091673,705,705,705,705,0
|
|
20240626,155200,85091673,705,705,705,705,0
|
|
20240626,155100,85091673,705,705,705,705,0
|
|
20240626,155000,85091673,705,705,705,705,0
|
|
20240626,154900,85091673,705,705,705,705,0
|
|
20240626,154800,85091673,705,705,705,705,0
|
|
20240626,154700,85091673,705,705,705,705,0
|
|
20240626,154600,85091673,705,705,705,705,0
|
|
20240626,154500,85091673,705,705,705,705,0
|
|
20240626,154400,85091673,705,705,705,705,0
|
|
20240626,154300,85091673,705,705,705,705,0
|
|
20240626,154200,85091673,705,705,705,705,0
|
|
20240626,154100,85091673,705,705,705,705,0
|
|
20240626,154000,85091673,705,705,705,705,0
|
|
20240626,153900,85091673,705,705,705,705,0
|
|
20240626,153800,85091673,705,705,705,705,0
|
|
20240626,153700,85091673,705,705,705,705,0
|
|
20240626,153600,85091673,705,705,705,705,0
|
|
20240626,153500,85091673,705,705,705,705,0
|
|
20240626,153400,85091673,705,705,705,705,0
|
|
20240626,153300,85091673,705,705,705,705,0
|
|
20240626,153200,85091673,705,705,705,705,0
|
|
20240626,153100,85091673,705,705,705,705,2008
|
|
20240626,153000,85091673,705,705,705,705,2008
|
|
20240626,152900,83676033,705,705,705,705,0
|
|
20240626,152800,83676033,705,705,705,705,0
|
|
20240626,152700,83676033,705,705,705,705,0
|
|
20240626,152600,83676033,705,705,705,705,0
|
|
20240626,152500,83676033,705,705,705,705,0
|
|
20240626,152400,83676033,705,705,705,705,0
|
|
20240626,152300,83676033,705,705,705,705,0
|
|
20240626,152200,83676033,705,705,705,705,0
|
|
20240626,152100,83676033,705,705,705,705,0
|
|
20240626,152000,83676033,705,705,705,705,0
|
|
20240626,151900,83676033,705,704,705,704,2
|
|
20240626,151800,83674624,704,704,704,704,1
|
|
20240626,151700,83673920,705,705,705,705,0
|
|
20240626,151600,83673920,705,703,705,703,5
|
|
20240626,151500,83670401,702,702,702,702,457
|
|
20240626,151400,83349587,705,703,705,703,2720
|
|
20240626,151300,81435611,702,702,702,702,999
|
|
20240626,151200,80734313,700,700,700,700,2703
|
|
20240626,151100,78842213,700,700,700,700,7988
|
|
20240626,151000,73250613,700,700,700,700,0
|
|
20240626,150900,73250613,700,700,700,700,0
|
|
20240626,150800,73250613,700,699,700,699,502
|
|
20240626,150700,72899713,699,699,699,699,0
|
|
20240626,150600,72899713,699,699,699,699,0
|
|
20240626,150500,72899713,699,699,699,699,7154
|
|
20240626,150400,67899067,700,700,700,700,0
|
|
20240626,150300,67899067,700,700,700,700,0
|
|
20240626,150200,67899067,700,700,700,700,0
|
|
20240626,150100,67899067,700,700,700,700,0
|
|
20240626,150000,67899067,700,700,700,700,448
|
|
20240626,145900,67585467,699,699,699,699,0
|
|
20240626,145800,67585467,699,699,699,699,0
|
|
20240626,145700,67585467,699,699,699,699,2204
|
|
20240626,145600,66044871,699,699,699,699,1
|
|
20240626,145500,66044172,700,700,700,700,0
|
|
20240626,145400,66044172,700,700,700,700,0
|
|
20240626,145300,66044172,700,700,700,700,0
|
|
20240626,145200,66044172,700,700,700,700,0
|
|
20240626,145100,66044172,700,700,700,700,0
|
|
20240626,145000,66044172,700,700,700,700,0
|
|
20240626,144900,66044172,700,700,700,700,0
|
|
20240626,144800,66044172,700,700,700,700,0
|
|
20240626,144700,66044172,700,700,700,700,0
|
|
20240626,144600,66044172,700,700,700,700,0
|
|
20240626,144500,66044172,700,700,700,700,0
|
|
20240626,144400,66044172,700,700,700,700,0
|
|
20240626,144300,66044172,700,700,700,700,0
|
|
20240626,144200,66044172,700,700,700,700,0
|
|
20240626,144100,66044172,700,700,700,700,0
|
|
20240626,144000,66044172,700,700,700,700,0
|
|
20240626,143900,66044172,700,700,700,700,0
|
|
20240626,143800,66044172,700,700,700,700,0
|
|
20240626,143700,66044172,700,700,700,700,0
|
|
20240626,143600,66044172,700,700,700,700,0
|
|
20240626,143500,66044172,700,700,700,700,6
|
|
20240626,143400,66039972,700,700,700,700,0
|
|
20240626,143300,66039972,700,700,700,700,2
|
|
20240626,143200,66038572,700,700,700,700,0
|
|
20240626,143100,66038572,700,700,700,700,0
|
|
20240626,143000,66038572,700,700,700,700,1
|
|
20240626,142900,66037872,698,698,698,698,0
|
|
20240626,142800,66037872,698,698,698,698,0
|
|
20240626,142700,66037872,698,698,698,698,0
|
|
20240626,142600,66037872,698,698,698,698,0
|
|
20240626,142500,66037872,698,698,698,698,0
|
|
20240626,142400,66037872,698,698,698,698,0
|
|
20240626,142300,66037872,698,698,698,698,0
|
|
20240626,142200,66037872,698,698,698,698,1
|
|
20240626,142100,66037174,700,700,700,700,0
|
|
20240626,142000,66037174,700,700,700,700,0
|
|
20240626,141900,66037174,700,700,700,700,0
|
|
20240626,141800,66037174,700,700,700,700,0
|
|
20240626,141700,66037174,700,700,700,700,0
|
|
20240626,141600,66037174,700,699,700,699,5
|
|
20240626,141500,66033676,694,696,696,694,3537
|
|
20240626,141400,63577188,696,696,696,696,0
|
|
20240626,141300,63577188,696,697,697,696,1000
|
|
20240626,141200,62880981,697,697,697,697,0
|
|
20240626,141100,62880981,697,697,697,697,0
|
|
20240626,141000,62880981,697,697,697,697,0
|
|
20240626,140900,62880981,697,697,697,697,0
|
|
20240626,140800,62880981,697,697,697,697,0
|
|
20240626,140700,62880981,697,697,697,697,0
|
|
20240626,140600,62880981,697,697,697,697,35
|
|
20240626,140500,62856586,698,698,698,698,105
|
|
20240626,140400,62783296,699,699,699,699,0
|
|
20240626,140300,62783296,699,699,699,699,0
|
|
20240626,140200,62783296,699,699,699,699,0
|
|
20240626,140100,62783296,699,699,699,699,0
|
|
20240626,140000,62783296,699,699,699,699,0
|
|
20240626,135900,62783296,699,699,699,699,0
|
|
20240626,135800,62783296,699,699,699,699,20
|
|
20240626,135700,62769316,700,700,700,700,0
|
|
20240626,135600,62769316,700,700,700,700,0
|
|
20240626,135500,62769316,700,700,700,700,0
|
|
20240626,135400,62769316,700,700,700,700,0
|
|
20240626,135300,62769316,700,700,700,700,103
|
|
20240626,135200,62697216,700,700,700,700,0
|
|
20240626,135100,62697216,700,700,700,700,0
|
|
20240626,135000,62697216,700,700,700,700,0
|
|
20240626,134900,62697216,700,700,700,700,0
|
|
20240626,134800,62697216,700,700,700,700,4
|
|
20240626,134700,62694416,700,700,700,700,0
|
|
20240626,134600,62694416,700,700,700,700,0
|
|
20240626,134500,62694416,700,700,700,700,0
|
|
20240626,134400,62694416,700,700,700,700,0
|
|
20240626,134300,62694416,700,700,700,700,0
|
|
20240626,134200,62694416,700,700,700,700,0
|
|
20240626,134100,62694416,700,700,700,700,0
|
|
20240626,134000,62694416,700,700,700,700,0
|
|
20240626,133900,62694416,700,700,700,700,3
|
|
20240626,133800,62692316,700,700,700,700,3
|
|
20240626,133700,62690216,700,700,700,700,0
|
|
20240626,133600,62690216,700,700,700,700,0
|
|
20240626,133500,62690216,700,700,700,700,0
|
|
20240626,133400,62690216,700,700,700,700,0
|
|
20240626,133300,62690216,700,700,700,700,0
|
|
20240626,133200,62690216,700,700,700,700,1
|
|
20240626,133100,62689516,698,698,698,698,13
|
|
20240626,133000,62680442,700,700,700,700,0
|
|
20240626,132900,62680442,700,700,700,700,0
|
|
20240626,132800,62680442,700,700,700,700,0
|
|
20240626,132700,62680442,700,700,700,700,0
|
|
20240626,132600,62680442,700,700,700,700,0
|
|
20240626,132500,62680442,700,700,700,700,100
|
|
20240626,132400,62610442,700,700,700,700,0
|
|
20240626,132300,62610442,700,700,700,700,0
|
|
20240626,132200,62610442,700,700,700,700,14
|
|
20240626,132100,62600642,700,700,700,700,0
|
|
20240626,132000,62600642,700,700,700,700,20
|
|
20240626,131900,62586642,700,700,700,700,0
|
|
20240626,131800,62586642,700,700,700,700,0
|
|
20240626,131700,62586642,700,700,700,700,0
|
|
20240626,131600,62586642,700,700,700,700,0
|
|
20240626,131500,62586642,700,700,700,700,0
|
|
20240626,131400,62586642,700,700,700,700,0
|
|
20240626,131300,62586642,700,700,700,700,0
|
|
20240626,131200,62586642,700,700,700,700,0
|
|
20240626,131100,62586642,700,700,700,700,0
|
|
20240626,131000,62586642,700,700,700,700,1
|
|
20240626,130900,62585942,698,698,698,698,0
|
|
20240626,130800,62585942,698,698,698,698,0
|
|
20240626,130700,62585942,698,699,699,698,499
|
|
20240626,130600,62237639,700,700,700,700,0
|
|
20240626,130500,62237639,700,700,700,700,1
|
|
20240626,130400,62236939,698,698,698,698,0
|
|
20240626,130300,62236939,698,698,698,698,0
|
|
20240626,130200,62236939,698,698,698,698,0
|
|
20240626,130100,62236939,698,698,698,698,0
|
|
20240626,130000,62236939,698,698,698,698,0
|
|
20240626,125900,62236939,698,698,698,698,0
|
|
20240626,125800,62236939,698,698,698,698,20
|
|
20240626,125700,62222979,702,702,702,702,0
|
|
20240626,125600,62222979,702,702,702,702,0
|
|
20240626,125500,62222979,702,702,702,702,0
|
|
20240626,125400,62222979,702,702,702,702,0
|
|
20240626,125300,62222979,702,702,702,702,0
|
|
20240626,125200,62222979,702,702,702,702,0
|
|
20240626,125100,62222979,702,702,702,702,0
|
|
20240626,125000,62222979,702,702,702,702,1
|
|
20240626,124900,62222277,702,699,702,699,10
|
|
20240626,124800,62215269,698,698,698,698,73
|
|
20240626,124700,62164315,698,698,698,698,0
|
|
20240626,124600,62164315,698,698,698,698,1988
|
|
20240626,124500,60776691,696,696,696,696,0
|
|
20240626,124400,60776691,696,696,696,696,25
|
|
20240626,124300,60759291,696,696,696,696,0
|
|
20240626,124200,60759291,696,696,696,696,0
|
|
20240626,124100,60759291,696,696,696,696,0
|
|
20240626,124000,60759291,696,696,696,696,0
|
|
20240626,123900,60759291,696,696,696,696,0
|
|
20240626,123800,60759291,696,696,696,696,1
|
|
20240626,123700,60758595,696,696,696,696,0
|
|
20240626,123600,60758595,696,696,696,696,0
|
|
20240626,123500,60758595,696,696,696,696,1
|
|
20240626,123400,60757899,695,695,695,695,0
|
|
20240626,123300,60757899,695,695,695,695,20
|
|
20240626,123200,60743999,696,696,696,696,0
|
|
20240626,123100,60743999,696,696,696,696,0
|
|
20240626,123000,60743999,696,696,696,696,0
|
|
20240626,122900,60743999,696,696,696,696,1
|
|
20240626,122800,60743303,696,696,696,696,5510
|
|
20240626,122700,56908343,696,696,696,696,0
|
|
20240626,122600,56908343,696,696,696,696,1
|
|
20240626,122500,56907647,695,695,695,695,0
|
|
20240626,122400,56907647,695,695,695,695,0
|
|
20240626,122300,56907647,695,695,695,695,157
|
|
20240626,122200,56798532,695,695,695,695,130
|
|
20240626,122100,56708182,694,694,694,694,0
|
|
20240626,122000,56708182,694,694,694,694,3639
|
|
20240626,121900,54182716,694,694,694,694,10
|
|
20240626,121800,54175776,694,694,694,694,0
|
|
20240626,121700,54175776,694,694,694,694,0
|
|
20240626,121600,54175776,694,694,694,694,0
|
|
20240626,121500,54175776,694,694,694,694,0
|
|
20240626,121400,54175776,694,694,694,694,0
|
|
20240626,121300,54175776,694,694,694,694,7
|
|
20240626,121200,54170918,694,694,694,694,2
|
|
20240626,121100,54169530,695,695,695,695,113
|
|
20240626,121000,54090995,696,696,696,696,0
|
|
20240626,120900,54090995,696,696,696,696,0
|
|
20240626,120800,54090995,696,696,696,696,0
|
|
20240626,120700,54090995,696,696,696,696,0
|
|
20240626,120600,54090995,696,696,696,696,0
|
|
20240626,120500,54090995,696,696,696,696,0
|
|
20240626,120400,54090995,696,696,696,696,0
|
|
20240626,120300,54090995,696,696,696,696,51
|
|
20240626,120200,54055499,696,696,696,696,0
|
|
20240626,120100,54055499,696,696,696,696,1
|
|
20240626,120000,54054803,696,696,696,696,0
|
|
20240626,115900,54054803,696,696,696,696,0
|
|
20240626,115800,54054803,696,696,696,696,0
|
|
20240626,115700,54054803,696,696,696,696,0
|
|
20240626,115600,54054803,696,696,696,696,0
|
|
20240626,115500,54054803,696,696,696,696,1
|
|
20240626,115400,54054107,696,696,696,696,0
|
|
20240626,115300,54054107,696,696,696,696,0
|
|
20240626,115200,54054107,696,696,696,696,0
|
|
20240626,115100,54054107,696,696,696,696,0
|
|
20240626,115000,54054107,696,696,696,696,0
|
|
20240626,114900,54054107,696,696,696,696,19
|
|
20240626,114800,54040883,690,690,690,690,0
|
|
20240626,114700,54040883,690,697,697,690,5
|
|
20240626,114600,54037426,690,696,696,690,14423
|
|
20240626,114500,44082207,696,696,696,696,0
|
|
20240626,114400,44082207,696,696,696,696,0
|
|
20240626,114300,44082207,696,696,696,696,0
|
|
20240626,114200,44082207,696,700,700,696,11
|
|
20240626,114100,44074547,700,700,700,700,1
|
|
20240626,114000,44073847,703,703,703,703,0
|
|
20240626,113900,44073847,703,703,703,703,0
|
|
20240626,113800,44073847,703,703,703,703,0
|
|
20240626,113700,44073847,703,703,703,703,0
|
|
20240626,113600,44073847,703,703,703,703,0
|
|
20240626,113500,44073847,703,702,703,702,7
|
|
20240626,113400,44068927,703,695,703,695,9
|
|
20240626,113300,44062664,703,702,703,702,5
|
|
20240626,113200,44059153,703,703,703,703,0
|
|
20240626,113100,44059153,703,703,703,703,0
|
|
20240626,113000,44059153,703,703,703,703,0
|
|
20240626,112900,44059153,703,701,703,691,12151
|
|
20240626,112800,35655701,704,704,704,704,0
|
|
20240626,112700,35655701,704,704,704,704,0
|
|
20240626,112600,35655701,704,704,704,704,0
|
|
20240626,112500,35655701,704,704,704,704,0
|
|
20240626,112400,35655701,704,704,704,704,3000
|
|
20240626,112300,33543701,704,704,704,704,0
|
|
20240626,112200,33543701,704,704,704,704,0
|
|
20240626,112100,33543701,704,704,704,704,0
|
|
20240626,112000,33543701,704,704,704,704,0
|
|
20240626,111900,33543701,704,704,704,704,0
|
|
20240626,111800,33543701,704,704,704,704,0
|
|
20240626,111700,33543701,704,704,704,704,0
|
|
20240626,111600,33543701,704,704,704,704,0
|
|
20240626,111500,33543701,704,704,704,704,0
|
|
20240626,111400,33543701,704,704,704,704,0
|
|
20240626,111300,33543701,704,704,704,704,0
|
|
20240626,111200,33543701,704,704,704,704,0
|
|
20240626,111100,33543701,704,704,704,704,0
|
|
20240626,111000,33543701,704,704,704,704,0
|
|
20240626,110900,33543701,704,703,704,703,180
|
|
20240626,110800,33417160,703,703,703,703,0
|
|
20240626,110700,33417160,703,703,703,703,353
|
|
20240626,110600,33169001,703,703,703,703,0
|
|
20240626,110500,33169001,703,703,703,703,0
|
|
20240626,110400,33169001,703,703,703,703,0
|
|
20240626,110300,33169001,703,703,703,703,0
|
|
20240626,110200,33169001,703,703,703,703,0
|
|
20240626,110100,33169001,703,703,703,703,0
|
|
20240626,110000,33169001,703,703,703,703,0
|
|
20240626,105900,33169001,703,703,703,703,1
|
|
20240626,105800,33168298,697,697,697,697,0
|
|
20240626,105700,33168298,697,698,698,697,6888
|
|
20240626,105600,28367191,697,697,697,697,0
|
|
20240626,105500,28367191,697,697,697,697,0
|
|
20240626,105400,28367191,697,700,700,697,29985
|
|
20240626,105300,7464387,705,705,705,705,0
|
|
20240626,105200,7464387,705,705,705,705,0
|
|
20240626,105100,7464387,705,705,705,705,0
|
|
20240626,105000,7464387,705,705,705,705,0
|
|
20240626,104900,7464387,705,705,705,705,1
|
|
20240626,104800,7463682,704,704,704,704,0
|
|
20240626,104700,7463682,704,704,704,704,0
|
|
20240626,104600,7463682,704,704,704,704,0
|
|
20240626,104500,7463682,704,704,704,704,0
|
|
20240626,104400,7463682,704,704,704,704,12
|
|
20240626,104300,7455234,700,700,700,700,0
|
|
20240626,104200,7455234,700,700,700,700,0
|
|
20240626,104100,7455234,700,700,700,700,3
|
|
20240626,104000,7453134,704,704,704,704,0
|
|
20240626,103900,7453134,704,704,704,704,0
|
|
20240626,103800,7453134,704,704,704,704,0
|
|
20240626,103700,7453134,704,704,704,704,40
|
|
20240626,103600,7424974,705,705,705,705,0
|
|
20240626,103500,7424974,705,705,705,705,0
|
|
20240626,103400,7424974,705,705,705,705,0
|
|
20240626,103300,7424974,705,705,705,705,0
|
|
20240626,103200,7424974,705,705,705,705,0
|
|
20240626,103100,7424974,705,705,705,705,0
|
|
20240626,103000,7424974,705,705,705,705,0
|
|
20240626,102900,7424974,705,705,705,705,0
|
|
20240626,102800,7424974,705,705,705,705,0
|
|
20240626,102700,7424974,705,705,705,705,0
|
|
20240626,102600,7424974,705,705,705,705,0
|
|
20240626,102500,7424974,705,700,705,699,74
|
|
20240626,102400,7373241,705,705,705,705,0
|
|
20240626,102300,7373241,705,705,705,705,0
|
|
20240626,102200,7373241,705,705,705,705,0
|
|
20240626,102100,7373241,705,705,705,705,0
|
|
20240626,102000,7373241,705,705,705,705,0
|
|
20240626,101900,7373241,705,705,705,705,0
|
|
20240626,101800,7373241,705,705,705,705,0
|
|
20240626,101700,7373241,705,705,705,705,0
|
|
20240626,101600,7373241,705,705,705,705,0
|
|
20240626,101500,7373241,705,705,705,705,0
|
|
20240626,101400,7373241,705,705,705,705,0
|
|
20240626,101300,7373241,705,705,705,705,952
|
|
20240626,101200,6702081,705,705,705,705,0
|
|
20240626,101100,6702081,705,705,705,705,0
|
|
20240626,101000,6702081,705,705,705,705,0
|
|
20240626,100900,6702081,705,705,705,705,0
|
|
20240626,100800,6702081,705,705,705,705,0
|
|
20240626,100700,6702081,705,705,705,705,0
|
|
20240626,100600,6702081,705,705,705,705,0
|
|
20240626,100500,6702081,705,705,705,705,18
|
|
20240626,100400,6689391,705,705,705,705,0
|
|
20240626,100300,6689391,705,705,705,705,1
|
|
20240626,100200,6688686,705,705,705,705,10
|
|
20240626,100100,6681636,705,705,705,705,5
|
|
20240626,100000,6678111,704,704,704,704,0
|
|
20240626,095900,6678111,704,704,704,704,0
|
|
20240626,095800,6678111,704,704,704,704,0
|
|
20240626,095700,6678111,704,704,704,704,0
|
|
20240626,095600,6678111,704,704,704,704,66
|
|
20240626,095500,6631647,704,704,704,704,0
|
|
20240626,095400,6631647,704,704,704,704,1
|
|
20240626,095300,6630943,700,700,700,700,120
|
|
20240626,095200,6546943,699,699,699,699,0
|
|
20240626,095100,6546943,699,699,699,699,0
|
|
20240626,095000,6546943,699,699,699,699,1
|
|
20240626,094900,6546244,705,705,705,705,1
|
|
20240626,094800,6545539,705,705,705,705,18
|
|
20240626,094700,6532849,705,705,705,705,4
|
|
20240626,094600,6530029,705,705,705,705,5
|
|
20240626,094500,6526504,705,704,705,704,3
|
|
20240626,094400,6524391,704,704,704,704,0
|
|
20240626,094300,6524391,704,704,704,704,15
|
|
20240626,094200,6513831,704,699,704,699,45
|
|
20240626,094100,6482301,698,698,698,698,0
|
|
20240626,094000,6482301,698,700,700,698,706
|
|
20240626,093900,5988771,705,705,705,705,1
|
|
20240626,093800,5988066,705,702,705,700,922
|
|
20240626,093700,5342537,704,704,705,704,22
|
|
20240626,093600,5327047,704,704,704,704,11
|
|
20240626,093500,5319303,706,706,706,706,0
|
|
20240626,093400,5319303,706,706,706,706,0
|
|
20240626,093300,5319303,706,706,706,706,0
|
|
20240626,093200,5319303,706,706,706,706,0
|
|
20240626,093100,5319303,706,706,706,706,0
|
|
20240626,093000,5319303,706,706,706,706,0
|
|
20240626,092900,5319303,706,706,706,706,0
|
|
20240626,092800,5319303,706,706,706,706,0
|
|
20240626,092700,5319303,706,706,706,706,0
|
|
20240626,092600,5319303,706,706,706,706,0
|
|
20240626,092500,5319303,706,706,706,706,161
|
|
20240626,092400,5205637,706,706,706,706,0
|
|
20240626,092300,5205637,706,706,706,706,0
|
|
20240626,092200,5205637,706,706,706,706,20
|
|
20240626,092100,5191517,706,706,706,706,20
|
|
20240626,092000,5177397,706,706,706,706,7
|
|
20240626,091900,5172455,706,705,706,705,191
|
|
20240626,091800,5037614,706,706,706,706,0
|
|
20240626,091700,5037614,706,706,706,706,0
|
|
20240626,091600,5037614,706,706,706,706,0
|
|
20240626,091500,5037614,706,706,706,706,16
|
|
20240626,091400,5026318,706,706,706,706,0
|
|
20240626,091300,5026318,706,706,706,706,0
|
|
20240626,091200,5026318,706,706,706,706,1
|
|
20240626,091100,5025612,698,698,698,698,0
|
|
20240626,091000,5025612,698,698,698,698,350
|
|
20240626,090900,4781312,707,707,707,707,0
|
|
20240626,090800,4781312,707,707,707,707,0
|
|
20240626,090700,4781312,707,707,707,707,10
|
|
20240626,090600,4774242,707,707,707,707,154
|
|
20240626,090500,4665364,707,707,707,707,4
|
|
20240626,090400,4662536,707,706,707,705,21
|
|
20240626,090300,4647719,707,707,707,707,102
|
|
20240626,090200,4575605,697,697,697,697,0
|
|
20240626,090100,4575605,697,707,708,697,6504
|
|
20240626,090000,26903,707,708,708,707,38
|