647 lines
28 KiB
CSV
647 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,194400,129183115,545,545,545,545,2755
|
|
20240621,194300,129183115,545,545,545,545,0
|
|
20240621,194200,129183115,545,545,545,545,0
|
|
20240621,194100,129183115,545,545,545,545,0
|
|
20240621,194000,129183115,545,545,545,545,0
|
|
20240621,193900,129183115,545,545,545,545,0
|
|
20240621,193800,129183115,545,545,545,545,0
|
|
20240621,193700,129183115,545,545,545,545,0
|
|
20240621,193600,129183115,545,545,545,545,0
|
|
20240621,193500,129183115,545,545,545,545,0
|
|
20240621,193400,129183115,545,545,545,545,0
|
|
20240621,193300,129183115,545,545,545,545,0
|
|
20240621,193200,129183115,545,545,545,545,0
|
|
20240621,193100,129183115,545,545,545,545,0
|
|
20240621,193000,129183115,545,545,545,545,0
|
|
20240621,192900,129183115,545,545,545,545,0
|
|
20240621,192800,129183115,545,545,545,545,0
|
|
20240621,192700,129183115,545,545,545,545,0
|
|
20240621,192600,129183115,545,545,545,545,0
|
|
20240621,192500,129183115,545,545,545,545,0
|
|
20240621,192400,129183115,545,545,545,545,0
|
|
20240621,192300,129183115,545,545,545,545,0
|
|
20240621,192200,129183115,545,545,545,545,0
|
|
20240621,192100,129183115,545,545,545,545,0
|
|
20240621,192000,129183115,545,545,545,545,0
|
|
20240621,191900,129183115,545,545,545,545,0
|
|
20240621,191800,129183115,545,545,545,545,0
|
|
20240621,191700,129183115,545,545,545,545,0
|
|
20240621,191600,129183115,545,545,545,545,0
|
|
20240621,191500,129183115,545,545,545,545,0
|
|
20240621,191400,129183115,545,545,545,545,2755
|
|
20240621,191300,129183115,545,545,545,545,0
|
|
20240621,191200,129183115,545,545,545,545,0
|
|
20240621,191100,129183115,545,545,545,545,0
|
|
20240621,191000,129183115,545,545,545,545,0
|
|
20240621,190900,129183115,545,545,545,545,0
|
|
20240621,190800,129183115,545,545,545,545,0
|
|
20240621,190700,129183115,545,545,545,545,0
|
|
20240621,190600,129183115,545,545,545,545,0
|
|
20240621,190500,129183115,545,545,545,545,0
|
|
20240621,190400,129183115,545,545,545,545,0
|
|
20240621,190300,129183115,545,545,545,545,0
|
|
20240621,190200,129183115,545,545,545,545,0
|
|
20240621,190100,129183115,545,545,545,545,0
|
|
20240621,190000,129183115,545,545,545,545,0
|
|
20240621,185900,129183115,545,545,545,545,0
|
|
20240621,185800,129183115,545,545,545,545,0
|
|
20240621,185700,129183115,545,545,545,545,0
|
|
20240621,185600,129183115,545,545,545,545,0
|
|
20240621,185500,129183115,545,545,545,545,0
|
|
20240621,185400,129183115,545,545,545,545,0
|
|
20240621,185300,129183115,545,545,545,545,0
|
|
20240621,185200,129183115,545,545,545,545,0
|
|
20240621,185100,129183115,545,545,545,545,0
|
|
20240621,185000,129183115,545,545,545,545,0
|
|
20240621,184900,129183115,545,545,545,545,0
|
|
20240621,184800,129183115,545,545,545,545,0
|
|
20240621,184700,129183115,545,545,545,545,0
|
|
20240621,184600,129183115,545,545,545,545,0
|
|
20240621,184500,129183115,545,545,545,545,0
|
|
20240621,184400,129183115,545,545,545,545,2755
|
|
20240621,184300,129183115,545,545,545,545,0
|
|
20240621,184200,129183115,545,545,545,545,0
|
|
20240621,184100,129183115,545,545,545,545,0
|
|
20240621,184000,129183115,545,545,545,545,0
|
|
20240621,183900,129183115,545,545,545,545,0
|
|
20240621,183800,129183115,545,545,545,545,0
|
|
20240621,183700,129183115,545,545,545,545,0
|
|
20240621,183600,129183115,545,545,545,545,0
|
|
20240621,183500,129183115,545,545,545,545,0
|
|
20240621,183400,129183115,545,545,545,545,0
|
|
20240621,183300,129183115,545,545,545,545,0
|
|
20240621,183200,129183115,545,545,545,545,0
|
|
20240621,183100,129183115,545,545,545,545,0
|
|
20240621,183000,129183115,545,545,545,545,0
|
|
20240621,182900,129183115,545,545,545,545,0
|
|
20240621,182800,129183115,545,545,545,545,0
|
|
20240621,182700,129183115,545,545,545,545,0
|
|
20240621,182600,129183115,545,545,545,545,0
|
|
20240621,182500,129183115,545,545,545,545,0
|
|
20240621,182400,129183115,545,545,545,545,0
|
|
20240621,182300,129183115,545,545,545,545,0
|
|
20240621,182200,129183115,545,545,545,545,0
|
|
20240621,182100,129183115,545,545,545,545,0
|
|
20240621,182000,129183115,545,545,545,545,0
|
|
20240621,181900,129183115,545,545,545,545,0
|
|
20240621,181800,129183115,545,545,545,545,0
|
|
20240621,181700,129183115,545,545,545,545,0
|
|
20240621,181600,129183115,545,545,545,545,0
|
|
20240621,181500,129183115,545,545,545,545,0
|
|
20240621,181400,129183115,545,545,545,545,2755
|
|
20240621,181300,129183115,545,545,545,545,0
|
|
20240621,181200,129183115,545,545,545,545,0
|
|
20240621,181100,129183115,545,545,545,545,0
|
|
20240621,181000,129183115,545,545,545,545,0
|
|
20240621,180900,129183115,545,545,545,545,0
|
|
20240621,180800,129183115,545,545,545,545,0
|
|
20240621,180700,129183115,545,545,545,545,0
|
|
20240621,180600,129183115,545,545,545,545,0
|
|
20240621,180500,129183115,545,545,545,545,0
|
|
20240621,180400,129183115,545,545,545,545,0
|
|
20240621,180300,129183115,545,545,545,545,0
|
|
20240621,180200,129183115,545,545,545,545,0
|
|
20240621,180100,129183115,545,545,545,545,0
|
|
20240621,180000,129183115,545,545,545,545,0
|
|
20240621,175900,129183115,545,545,545,545,0
|
|
20240621,175800,129183115,545,545,545,545,0
|
|
20240621,175700,129183115,545,545,545,545,0
|
|
20240621,175600,129183115,545,545,545,545,0
|
|
20240621,175500,129183115,545,545,545,545,0
|
|
20240621,175400,129183115,545,545,545,545,0
|
|
20240621,175300,129183115,545,545,545,545,0
|
|
20240621,175200,129183115,545,545,545,545,0
|
|
20240621,175100,129183115,545,545,545,545,0
|
|
20240621,175000,129183115,545,545,545,545,0
|
|
20240621,174900,129183115,545,545,545,545,0
|
|
20240621,174800,129183115,545,545,545,545,0
|
|
20240621,174700,129183115,545,545,545,545,0
|
|
20240621,174600,129183115,545,545,545,545,0
|
|
20240621,174500,129183115,545,545,545,545,0
|
|
20240621,174400,129183115,545,545,545,545,2755
|
|
20240621,174300,129183115,545,545,545,545,0
|
|
20240621,174200,129183115,545,545,545,545,0
|
|
20240621,174100,129183115,545,545,545,545,0
|
|
20240621,174000,129183115,545,545,545,545,0
|
|
20240621,173900,129183115,545,545,545,545,0
|
|
20240621,173800,129183115,545,545,545,545,0
|
|
20240621,173700,129183115,545,545,545,545,0
|
|
20240621,173600,129183115,545,545,545,545,0
|
|
20240621,173500,129183115,545,545,545,545,0
|
|
20240621,173400,129183115,545,545,545,545,0
|
|
20240621,173300,129183115,545,545,545,545,0
|
|
20240621,173200,129183115,545,545,545,545,0
|
|
20240621,173100,129183115,545,545,545,545,0
|
|
20240621,173000,129183115,545,545,545,545,0
|
|
20240621,172900,129183115,545,545,545,545,0
|
|
20240621,172800,129183115,545,545,545,545,0
|
|
20240621,172700,129183115,545,545,545,545,0
|
|
20240621,172600,129183115,545,545,545,545,0
|
|
20240621,172500,129183115,545,545,545,545,0
|
|
20240621,172400,129183115,545,545,545,545,0
|
|
20240621,172300,129183115,545,545,545,545,0
|
|
20240621,172200,129183115,545,545,545,545,0
|
|
20240621,172100,129183115,545,545,545,545,0
|
|
20240621,172000,129183115,545,545,545,545,0
|
|
20240621,171900,129183115,545,545,545,545,0
|
|
20240621,171800,129183115,545,545,545,545,0
|
|
20240621,171700,129183115,545,545,545,545,0
|
|
20240621,171600,129183115,545,545,545,545,0
|
|
20240621,171500,129183115,545,545,545,545,0
|
|
20240621,171400,129183115,545,545,545,545,2755
|
|
20240621,171300,129183115,545,545,545,545,0
|
|
20240621,171200,129183115,545,545,545,545,0
|
|
20240621,171100,129183115,545,545,545,545,0
|
|
20240621,171000,129183115,545,545,545,545,0
|
|
20240621,170900,129183115,545,545,545,545,0
|
|
20240621,170800,129183115,545,545,545,545,0
|
|
20240621,170700,129183115,545,545,545,545,0
|
|
20240621,170600,129183115,545,545,545,545,0
|
|
20240621,170500,129183115,545,545,545,545,0
|
|
20240621,170400,129183115,545,545,545,545,0
|
|
20240621,170300,129183115,545,545,545,545,0
|
|
20240621,170200,129183115,545,545,545,545,0
|
|
20240621,170100,129183115,545,545,545,545,0
|
|
20240621,170000,129183115,545,545,545,545,0
|
|
20240621,165900,129183115,545,545,545,545,0
|
|
20240621,165800,129183115,545,545,545,545,0
|
|
20240621,165700,129183115,545,545,545,545,0
|
|
20240621,165600,129183115,545,545,545,545,0
|
|
20240621,165500,129183115,545,545,545,545,0
|
|
20240621,165400,129183115,545,545,545,545,0
|
|
20240621,165300,129183115,545,545,545,545,0
|
|
20240621,165200,129183115,545,545,545,545,0
|
|
20240621,165100,129183115,545,545,545,545,0
|
|
20240621,165000,129183115,545,545,545,545,0
|
|
20240621,164900,129183115,545,545,545,545,0
|
|
20240621,164800,129183115,545,545,545,545,0
|
|
20240621,164700,129183115,545,545,545,545,0
|
|
20240621,164600,129183115,545,545,545,545,0
|
|
20240621,164500,129183115,545,545,545,545,0
|
|
20240621,164400,129183115,545,545,545,545,2755
|
|
20240621,164300,129183115,545,545,545,545,0
|
|
20240621,164200,129183115,545,545,545,545,0
|
|
20240621,164100,129183115,545,545,545,545,0
|
|
20240621,164000,129183115,545,545,545,545,0
|
|
20240621,163900,129183115,545,545,545,545,0
|
|
20240621,163800,129183115,545,545,545,545,0
|
|
20240621,163700,129183115,545,545,545,545,0
|
|
20240621,163600,129183115,545,545,545,545,0
|
|
20240621,163500,129183115,545,545,545,545,0
|
|
20240621,163400,129183115,545,545,545,545,0
|
|
20240621,163300,129183115,545,545,545,545,0
|
|
20240621,163200,129183115,545,545,545,545,0
|
|
20240621,163100,129183115,545,545,545,545,0
|
|
20240621,163000,129183115,545,545,545,545,0
|
|
20240621,162900,129183115,545,545,545,545,0
|
|
20240621,162800,129183115,545,545,545,545,0
|
|
20240621,162700,129183115,545,545,545,545,0
|
|
20240621,162600,129183115,545,545,545,545,0
|
|
20240621,162500,129183115,545,545,545,545,0
|
|
20240621,162400,129183115,545,545,545,545,0
|
|
20240621,162300,129183115,545,545,545,545,0
|
|
20240621,162200,129183115,545,545,545,545,0
|
|
20240621,162100,129183115,545,545,545,545,0
|
|
20240621,162000,129183115,545,545,545,545,0
|
|
20240621,161900,129183115,545,545,545,545,0
|
|
20240621,161800,129183115,545,545,545,545,0
|
|
20240621,161700,129183115,545,545,545,545,0
|
|
20240621,161600,129183115,545,545,545,545,0
|
|
20240621,161500,129183115,545,545,545,545,0
|
|
20240621,161400,129183115,545,545,545,545,2755
|
|
20240621,161300,129183115,545,545,545,545,0
|
|
20240621,161200,129183115,545,545,545,545,0
|
|
20240621,161100,129183115,545,545,545,545,0
|
|
20240621,161000,129183115,545,545,545,545,0
|
|
20240621,160900,129183115,545,545,545,545,0
|
|
20240621,160800,129183115,545,545,545,545,0
|
|
20240621,160700,129183115,545,545,545,545,0
|
|
20240621,160600,129183115,545,545,545,545,0
|
|
20240621,160500,129183115,545,545,545,545,0
|
|
20240621,160400,129183115,545,545,545,545,0
|
|
20240621,160300,129183115,545,545,545,545,0
|
|
20240621,160200,129183115,545,545,545,545,0
|
|
20240621,160100,129183115,545,545,545,545,0
|
|
20240621,160000,129183115,545,545,545,545,0
|
|
20240621,155900,129183115,545,545,545,545,0
|
|
20240621,155800,129183115,545,545,545,545,0
|
|
20240621,155700,129183115,545,545,545,545,0
|
|
20240621,155600,129183115,545,545,545,545,0
|
|
20240621,155500,129183115,545,545,545,545,0
|
|
20240621,155400,129183115,545,545,545,545,0
|
|
20240621,155300,129183115,545,545,545,545,0
|
|
20240621,155200,129183115,545,545,545,545,0
|
|
20240621,155100,129183115,545,545,545,545,0
|
|
20240621,155000,129183115,545,545,545,545,0
|
|
20240621,154900,129183115,545,545,545,545,0
|
|
20240621,154800,129183115,545,545,545,545,0
|
|
20240621,154700,129183115,545,545,545,545,0
|
|
20240621,154600,129183115,545,545,545,545,0
|
|
20240621,154500,129183115,545,545,545,545,0
|
|
20240621,154400,129183115,545,545,545,545,2755
|
|
20240621,154300,129183115,545,545,545,545,0
|
|
20240621,154200,129183115,545,545,545,545,0
|
|
20240621,154100,129183115,545,545,545,545,0
|
|
20240621,154000,129183115,545,545,545,545,0
|
|
20240621,153900,129183115,545,545,545,545,0
|
|
20240621,153800,129183115,545,545,545,545,0
|
|
20240621,153700,129183115,545,545,545,545,0
|
|
20240621,153600,129183115,545,545,545,545,0
|
|
20240621,153500,129183115,545,545,545,545,0
|
|
20240621,153400,129183115,545,545,545,545,0
|
|
20240621,153300,129183115,545,545,545,545,0
|
|
20240621,153200,129183115,545,545,545,545,0
|
|
20240621,153100,129183115,545,545,545,545,0
|
|
20240621,153000,129183115,545,545,545,545,2755
|
|
20240621,152900,127681640,543,543,543,543,0
|
|
20240621,152800,127681640,543,543,543,543,0
|
|
20240621,152700,127681640,543,543,543,543,0
|
|
20240621,152600,127681640,543,543,543,543,0
|
|
20240621,152500,127681640,543,543,543,543,0
|
|
20240621,152400,127681640,543,543,543,543,0
|
|
20240621,152300,127681640,543,543,543,543,0
|
|
20240621,152200,127681640,543,543,543,543,0
|
|
20240621,152100,127681640,543,543,543,543,0
|
|
20240621,152000,127681640,543,543,543,543,0
|
|
20240621,151900,127681640,543,545,545,543,6700
|
|
20240621,151800,124043028,545,545,545,545,729
|
|
20240621,151700,123645723,547,547,547,547,0
|
|
20240621,151600,123645723,547,544,547,544,3180
|
|
20240621,151500,121915263,544,544,544,544,1079
|
|
20240621,151400,121328287,547,547,547,547,0
|
|
20240621,151300,121328287,547,547,547,547,0
|
|
20240621,151200,121328287,547,543,547,543,128
|
|
20240621,151100,121258749,544,544,544,544,20
|
|
20240621,151000,121247869,547,545,547,545,26
|
|
20240621,150900,121233697,547,547,547,547,1
|
|
20240621,150800,121233150,543,547,547,543,301
|
|
20240621,150700,121069703,546,547,547,546,89
|
|
20240621,150600,121021074,547,547,547,547,0
|
|
20240621,150500,121021074,547,547,547,547,0
|
|
20240621,150400,121021074,547,546,547,544,5034
|
|
20240621,150300,118275232,545,545,545,545,0
|
|
20240621,150200,118275232,545,545,545,545,0
|
|
20240621,150100,118275232,545,545,545,545,0
|
|
20240621,150000,118275232,545,545,545,545,9
|
|
20240621,145900,118270327,545,545,545,545,100
|
|
20240621,145800,118215827,548,547,548,547,60
|
|
20240621,145700,118183006,544,545,545,544,683
|
|
20240621,145600,117811336,547,547,547,547,0
|
|
20240621,145500,117811336,547,547,547,547,1
|
|
20240621,145400,117810789,544,546,546,544,2520
|
|
20240621,145300,116437779,548,548,548,548,0
|
|
20240621,145200,116437779,548,548,548,548,0
|
|
20240621,145100,116437779,548,548,548,548,1
|
|
20240621,145000,116437231,546,546,546,546,0
|
|
20240621,144900,116437231,546,546,546,546,0
|
|
20240621,144800,116437231,546,546,546,546,0
|
|
20240621,144700,116437231,546,548,548,546,57820
|
|
20240621,144600,84863725,549,549,549,549,10
|
|
20240621,144500,84858235,549,549,549,549,650
|
|
20240621,144400,84501385,550,550,550,550,0
|
|
20240621,144300,84501385,550,550,550,550,22
|
|
20240621,144200,84489285,550,551,551,550,309
|
|
20240621,144100,84319081,550,550,550,550,0
|
|
20240621,144000,84319081,550,550,550,550,0
|
|
20240621,143900,84319081,550,550,550,550,25
|
|
20240621,143800,84305331,551,551,551,551,0
|
|
20240621,143700,84305331,551,551,551,551,0
|
|
20240621,143600,84305331,551,551,551,551,0
|
|
20240621,143500,84305331,551,551,551,551,0
|
|
20240621,143400,84305331,551,551,551,551,0
|
|
20240621,143300,84305331,551,551,551,551,0
|
|
20240621,143200,84305331,551,551,551,551,0
|
|
20240621,143100,84305331,551,551,551,551,0
|
|
20240621,143000,84305331,551,551,551,551,0
|
|
20240621,142900,84305331,551,551,551,551,0
|
|
20240621,142800,84305331,551,551,551,551,0
|
|
20240621,142700,84305331,551,551,551,551,0
|
|
20240621,142600,84305331,551,551,551,551,0
|
|
20240621,142500,84305331,551,551,551,551,0
|
|
20240621,142400,84305331,551,551,551,551,0
|
|
20240621,142300,84305331,551,551,551,551,0
|
|
20240621,142200,84305331,551,551,551,551,0
|
|
20240621,142100,84305331,551,551,551,551,1800
|
|
20240621,142000,83313531,551,551,551,551,25
|
|
20240621,141900,83299756,550,550,550,550,0
|
|
20240621,141800,83299756,550,550,550,550,2424
|
|
20240621,141700,81966556,550,550,550,550,0
|
|
20240621,141600,81966556,550,550,550,550,0
|
|
20240621,141500,81966556,550,550,550,550,0
|
|
20240621,141400,81966556,550,550,550,550,0
|
|
20240621,141300,81966556,550,550,550,550,0
|
|
20240621,141200,81966556,550,550,550,550,1090
|
|
20240621,141100,81367056,551,551,551,551,0
|
|
20240621,141000,81367056,551,551,551,551,0
|
|
20240621,140900,81367056,551,550,551,550,360
|
|
20240621,140800,81169042,550,550,550,550,0
|
|
20240621,140700,81169042,550,550,550,550,2
|
|
20240621,140600,81167942,550,550,550,550,0
|
|
20240621,140500,81167942,550,550,550,550,1
|
|
20240621,140400,81167392,550,550,550,550,0
|
|
20240621,140300,81167392,550,550,550,550,0
|
|
20240621,140200,81167392,550,550,550,550,400
|
|
20240621,140100,80947392,550,550,550,550,0
|
|
20240621,140000,80947392,550,550,550,550,0
|
|
20240621,135900,80947392,550,550,550,550,0
|
|
20240621,135800,80947392,550,550,550,550,0
|
|
20240621,135700,80947392,550,550,550,550,0
|
|
20240621,135600,80947392,550,550,550,550,0
|
|
20240621,135500,80947392,550,550,550,550,0
|
|
20240621,135400,80947392,550,550,550,550,1
|
|
20240621,135300,80946842,551,551,551,551,0
|
|
20240621,135200,80946842,551,551,551,551,0
|
|
20240621,135100,80946842,551,551,551,551,0
|
|
20240621,135000,80946842,551,551,551,551,0
|
|
20240621,134900,80946842,551,551,551,551,0
|
|
20240621,134800,80946842,551,551,551,551,0
|
|
20240621,134700,80946842,551,551,551,551,0
|
|
20240621,134600,80946842,551,551,551,551,0
|
|
20240621,134500,80946842,551,551,551,551,20
|
|
20240621,134400,80935822,551,551,551,551,0
|
|
20240621,134300,80935822,551,551,551,551,5
|
|
20240621,134200,80933067,551,551,551,551,400
|
|
20240621,134100,80712667,551,551,551,551,0
|
|
20240621,134000,80712667,551,551,551,551,15
|
|
20240621,133900,80704402,551,551,551,551,1062
|
|
20240621,133800,80119240,551,551,551,551,0
|
|
20240621,133700,80119240,551,551,551,551,2
|
|
20240621,133600,80118138,549,550,550,549,517
|
|
20240621,133500,79833805,551,551,551,551,0
|
|
20240621,133400,79833805,551,551,551,551,0
|
|
20240621,133300,79833805,551,551,551,551,0
|
|
20240621,133200,79833805,551,551,551,551,0
|
|
20240621,133100,79833805,551,551,551,551,0
|
|
20240621,133000,79833805,551,551,551,551,0
|
|
20240621,132900,79833805,551,551,551,551,13
|
|
20240621,132800,79826642,551,551,551,551,0
|
|
20240621,132700,79826642,551,551,551,551,100
|
|
20240621,132600,79771542,551,551,551,551,0
|
|
20240621,132500,79771542,551,551,551,551,0
|
|
20240621,132400,79771542,551,551,551,551,0
|
|
20240621,132300,79771542,551,551,551,551,0
|
|
20240621,132200,79771542,551,551,551,551,25
|
|
20240621,132100,79757767,550,550,550,550,1
|
|
20240621,132000,79757217,550,550,550,550,0
|
|
20240621,131900,79757217,550,550,550,550,0
|
|
20240621,131800,79757217,550,550,550,550,0
|
|
20240621,131700,79757217,550,550,550,550,5
|
|
20240621,131600,79754467,550,551,551,550,66
|
|
20240621,131500,79718138,551,551,551,551,0
|
|
20240621,131400,79718138,551,551,551,551,0
|
|
20240621,131300,79718138,551,551,551,551,20
|
|
20240621,131200,79707118,552,552,552,552,0
|
|
20240621,131100,79707118,552,552,552,552,0
|
|
20240621,131000,79707118,552,552,552,552,56
|
|
20240621,130900,79676206,549,549,549,549,0
|
|
20240621,130800,79676206,549,549,549,549,0
|
|
20240621,130700,79676206,549,549,549,549,0
|
|
20240621,130600,79676206,549,549,549,549,0
|
|
20240621,130500,79676206,549,549,549,549,0
|
|
20240621,130400,79676206,549,549,549,549,0
|
|
20240621,130300,79676206,549,549,549,549,0
|
|
20240621,130200,79676206,549,549,549,549,0
|
|
20240621,130100,79676206,549,549,549,549,0
|
|
20240621,130000,79676206,549,549,549,549,0
|
|
20240621,125900,79676206,549,549,549,549,0
|
|
20240621,125800,79676206,549,549,549,549,0
|
|
20240621,125700,79676206,549,549,549,549,0
|
|
20240621,125600,79676206,549,549,549,549,0
|
|
20240621,125500,79676206,549,549,549,549,0
|
|
20240621,125400,79676206,549,549,549,549,3
|
|
20240621,125300,79674559,549,549,549,549,0
|
|
20240621,125200,79674559,549,549,549,549,0
|
|
20240621,125100,79674559,549,549,549,549,1
|
|
20240621,125000,79674010,553,551,553,551,334
|
|
20240621,124900,79489569,549,551,551,549,1001
|
|
20240621,124800,78939889,551,551,551,551,0
|
|
20240621,124700,78939889,551,551,551,551,0
|
|
20240621,124600,78939889,551,551,551,551,0
|
|
20240621,124500,78939889,551,551,551,551,25
|
|
20240621,124400,78926114,552,552,552,552,59
|
|
20240621,124300,78893546,552,552,552,552,1
|
|
20240621,124200,78892994,552,552,552,552,0
|
|
20240621,124100,78892994,552,552,552,552,0
|
|
20240621,124000,78892994,552,552,552,552,0
|
|
20240621,123900,78892994,552,552,552,552,0
|
|
20240621,123800,78892994,552,552,552,552,0
|
|
20240621,123700,78892994,552,552,552,552,0
|
|
20240621,123600,78892994,552,552,552,552,0
|
|
20240621,123500,78892994,552,552,552,552,0
|
|
20240621,123400,78892994,552,552,552,552,1
|
|
20240621,123300,78892442,552,549,552,549,202
|
|
20240621,123200,78781538,549,549,549,549,0
|
|
20240621,123100,78781538,549,549,549,549,0
|
|
20240621,123000,78781538,549,549,549,549,0
|
|
20240621,122900,78781538,549,552,552,549,118
|
|
20240621,122800,78716696,553,553,553,553,0
|
|
20240621,122700,78716696,553,551,553,550,5757
|
|
20240621,122600,75549662,550,550,550,550,0
|
|
20240621,122500,75549662,550,550,550,550,0
|
|
20240621,122400,75549662,550,550,550,550,0
|
|
20240621,122300,75549662,550,550,550,550,2
|
|
20240621,122200,75548562,551,550,551,550,28
|
|
20240621,122100,75533137,550,551,551,550,501
|
|
20240621,122000,75257087,550,550,550,550,0
|
|
20240621,121900,75257087,550,550,550,550,445
|
|
20240621,121800,75012337,550,550,550,550,0
|
|
20240621,121700,75012337,550,550,550,550,0
|
|
20240621,121600,75012337,550,550,550,550,0
|
|
20240621,121500,75012337,550,550,550,550,0
|
|
20240621,121400,75012337,550,550,550,550,0
|
|
20240621,121300,75012337,550,550,550,550,0
|
|
20240621,121200,75012337,550,550,550,550,0
|
|
20240621,121100,75012337,550,550,550,550,0
|
|
20240621,121000,75012337,550,550,550,550,0
|
|
20240621,120900,75012337,550,550,550,550,0
|
|
20240621,120800,75012337,550,550,550,550,0
|
|
20240621,120700,75012337,550,550,550,550,4300
|
|
20240621,120600,72647337,553,553,553,553,1
|
|
20240621,120500,72646784,549,549,549,549,0
|
|
20240621,120400,72646784,549,549,549,549,0
|
|
20240621,120300,72646784,549,549,549,549,0
|
|
20240621,120200,72646784,549,549,549,549,0
|
|
20240621,120100,72646784,549,549,549,549,0
|
|
20240621,120000,72646784,549,549,549,549,0
|
|
20240621,115900,72646784,549,549,549,549,0
|
|
20240621,115800,72646784,549,553,553,549,174
|
|
20240621,115700,72551182,553,553,553,553,0
|
|
20240621,115600,72551182,553,553,553,553,0
|
|
20240621,115500,72551182,553,553,553,553,1
|
|
20240621,115400,72550629,550,550,550,550,0
|
|
20240621,115300,72550629,550,550,550,550,0
|
|
20240621,115200,72550629,550,550,550,550,0
|
|
20240621,115100,72550629,550,552,552,550,6680
|
|
20240621,115000,68875469,552,552,552,552,3000
|
|
20240621,114900,67219469,550,550,550,550,1000
|
|
20240621,114800,66669469,549,551,551,549,100
|
|
20240621,114700,66614469,552,552,552,552,0
|
|
20240621,114600,66614469,552,552,552,552,0
|
|
20240621,114500,66614469,552,552,552,552,0
|
|
20240621,114400,66614469,552,552,552,552,20
|
|
20240621,114300,66603429,555,555,555,555,0
|
|
20240621,114200,66603429,555,550,555,550,28350
|
|
20240621,114100,50972669,550,550,550,550,2577
|
|
20240621,114000,49555319,550,547,550,547,938
|
|
20240621,113900,49039431,550,550,550,550,1500
|
|
20240621,113800,48214431,550,550,550,550,0
|
|
20240621,113700,48214431,550,550,550,550,14
|
|
20240621,113600,48206731,550,550,550,550,0
|
|
20240621,113500,48206731,550,550,550,550,0
|
|
20240621,113400,48206731,550,550,550,550,0
|
|
20240621,113300,48206731,550,550,550,550,10
|
|
20240621,113200,48201231,550,550,550,550,0
|
|
20240621,113100,48201231,550,547,550,547,3020
|
|
20240621,113000,46549231,547,547,547,547,0
|
|
20240621,112900,46549231,547,547,547,547,0
|
|
20240621,112800,46549231,547,547,547,547,0
|
|
20240621,112700,46549231,547,549,549,547,5458
|
|
20240621,112600,43557112,549,550,550,549,235
|
|
20240621,112500,43427972,549,549,549,549,0
|
|
20240621,112400,43427972,549,549,549,549,0
|
|
20240621,112300,43427972,549,549,549,549,0
|
|
20240621,112200,43427972,549,549,549,549,0
|
|
20240621,112100,43427972,549,549,549,549,0
|
|
20240621,112000,43427972,549,549,549,549,76
|
|
20240621,111900,43386248,550,550,550,550,0
|
|
20240621,111800,43386248,550,550,550,550,0
|
|
20240621,111700,43386248,550,550,550,550,1
|
|
20240621,111600,43385698,550,550,550,550,1
|
|
20240621,111500,43385148,550,550,550,550,0
|
|
20240621,111400,43385148,550,550,550,550,100
|
|
20240621,111300,43330148,549,549,549,549,0
|
|
20240621,111200,43330148,549,549,549,549,0
|
|
20240621,111100,43330148,549,549,549,549,0
|
|
20240621,111000,43330148,549,549,549,549,0
|
|
20240621,110900,43330148,549,549,549,549,0
|
|
20240621,110800,43330148,549,549,549,549,0
|
|
20240621,110700,43330148,549,549,549,549,0
|
|
20240621,110600,43330148,549,549,549,549,0
|
|
20240621,110500,43330148,549,549,549,549,0
|
|
20240621,110400,43330148,549,549,549,549,32
|
|
20240621,110300,43312580,550,550,550,550,0
|
|
20240621,110200,43312580,550,550,550,550,0
|
|
20240621,110100,43312580,550,550,550,550,0
|
|
20240621,110000,43312580,550,550,550,550,0
|
|
20240621,105900,43312580,550,550,550,550,0
|
|
20240621,105800,43312580,550,550,550,550,0
|
|
20240621,105700,43312580,550,550,550,550,190
|
|
20240621,105600,43208080,549,549,549,549,0
|
|
20240621,105500,43208080,549,549,549,549,1094
|
|
20240621,105400,42607474,550,550,550,550,0
|
|
20240621,105300,42607474,550,550,550,550,10
|
|
20240621,105200,42601974,550,550,550,550,200
|
|
20240621,105100,42491974,549,549,549,549,0
|
|
20240621,105000,42491974,549,549,549,549,0
|
|
20240621,104900,42491974,549,549,549,549,20
|
|
20240621,104800,42480994,549,549,549,549,0
|
|
20240621,104700,42480994,549,549,549,549,0
|
|
20240621,104600,42480994,549,549,549,549,0
|
|
20240621,104500,42480994,549,549,549,549,0
|
|
20240621,104400,42480994,549,549,549,549,1
|
|
20240621,104300,42480445,548,548,548,548,0
|
|
20240621,104200,42480445,548,548,548,548,1
|
|
20240621,104100,42479897,548,548,548,548,0
|
|
20240621,104000,42479897,548,548,548,548,0
|
|
20240621,103900,42479897,548,548,548,548,0
|
|
20240621,103800,42479897,548,548,548,548,0
|
|
20240621,103700,42479897,548,548,548,548,0
|
|
20240621,103600,42479897,548,550,550,548,1000
|
|
20240621,103500,41931178,550,550,550,550,0
|
|
20240621,103400,41931178,550,550,550,550,0
|
|
20240621,103300,41931178,550,550,550,550,200
|
|
20240621,103200,41821178,550,550,550,550,0
|
|
20240621,103100,41821178,550,550,550,550,0
|
|
20240621,103000,41821178,550,550,550,550,49
|
|
20240621,102900,41794228,550,550,550,550,2
|
|
20240621,102800,41793128,550,550,550,550,0
|
|
20240621,102700,41793128,550,550,550,550,0
|
|
20240621,102600,41793128,550,550,550,550,0
|
|
20240621,102500,41793128,550,550,550,550,0
|
|
20240621,102400,41793128,550,550,550,550,0
|
|
20240621,102300,41793128,550,551,551,550,2053
|
|
20240621,102200,40662055,551,551,551,551,1900
|
|
20240621,102100,39615155,555,555,555,555,0
|
|
20240621,102000,39615155,555,555,555,555,0
|
|
20240621,101900,39615155,555,555,555,555,0
|
|
20240621,101800,39615155,555,555,555,555,1000
|
|
20240621,101700,39060155,551,551,551,551,0
|
|
20240621,101600,39060155,551,551,551,551,0
|
|
20240621,101500,39060155,551,551,551,551,0
|
|
20240621,101400,39060155,551,551,551,551,0
|
|
20240621,101300,39060155,551,551,551,551,0
|
|
20240621,101200,39060155,551,551,551,551,1200
|
|
20240621,101100,38398955,555,553,555,553,3344
|
|
20240621,101000,36545435,549,551,551,549,1000
|
|
20240621,100900,35995063,552,552,552,552,1416
|
|
20240621,100800,35213431,551,551,551,551,0
|
|
20240621,100700,35213431,551,551,551,551,0
|
|
20240621,100600,35213431,551,551,551,551,888
|
|
20240621,100500,34724143,550,550,550,550,1013
|
|
20240621,100400,34166993,550,550,550,550,0
|
|
20240621,100300,34166993,550,550,550,550,0
|
|
20240621,100200,34166993,550,550,550,550,6
|
|
20240621,100100,34163693,550,550,550,550,0
|
|
20240621,100000,34163693,550,550,550,549,12
|
|
20240621,095900,34157094,551,550,551,550,13
|
|
20240621,095800,34149932,551,551,551,551,100
|
|
20240621,095700,34094832,550,550,550,550,1
|
|
20240621,095600,34094282,549,549,549,549,1003
|
|
20240621,095500,33543635,548,548,548,548,3
|
|
20240621,095400,33541991,549,549,549,549,631
|
|
20240621,095300,33195572,550,550,550,550,10
|
|
20240621,095200,33190072,551,551,551,551,0
|
|
20240621,095100,33190072,551,551,551,551,0
|
|
20240621,095000,33190072,551,551,551,551,0
|
|
20240621,094900,33190072,551,551,551,551,0
|
|
20240621,094800,33190072,551,551,551,551,100
|
|
20240621,094700,33134972,551,551,551,551,1
|
|
20240621,094600,33134421,549,549,549,549,0
|
|
20240621,094500,33134421,549,549,549,549,19
|
|
20240621,094400,33123990,549,549,549,549,0
|
|
20240621,094300,33123990,549,549,549,549,1
|
|
20240621,094200,33123441,554,554,554,554,15
|
|
20240621,094100,33115131,555,554,555,554,100
|
|
20240621,094000,33059712,555,555,555,555,105
|
|
20240621,093900,33001437,555,554,555,554,2
|
|
20240621,093800,33000328,545,545,545,545,0
|
|
20240621,093700,33000328,545,554,554,545,10001
|
|
20240621,093600,27507575,551,551,551,551,0
|
|
20240621,093500,27507575,551,552,556,550,7346
|
|
20240621,093400,23450852,552,551,552,551,1050
|
|
20240621,093300,22871302,551,551,551,551,0
|
|
20240621,093200,22871302,551,551,551,551,0
|
|
20240621,093100,22871302,551,551,551,551,0
|
|
20240621,093000,22871302,551,551,551,551,2
|
|
20240621,092900,22870200,551,550,551,550,435
|
|
20240621,092800,22630516,550,550,550,550,30
|
|
20240621,092700,22614016,550,550,550,550,1
|
|
20240621,092600,22613466,551,551,551,551,1
|
|
20240621,092500,22612915,551,551,551,551,16
|
|
20240621,092400,22604099,551,551,551,551,25
|
|
20240621,092300,22590324,551,550,551,550,571
|
|
20240621,092200,22276234,550,550,550,550,1
|
|
20240621,092100,22275684,550,551,551,550,186
|
|
20240621,092000,22173375,551,551,551,551,100
|
|
20240621,091900,22118275,551,550,551,550,11
|
|
20240621,091800,22112215,551,550,551,550,3
|
|
20240621,091700,22110564,550,549,550,549,802
|
|
20240621,091600,21669764,550,550,550,550,0
|
|
20240621,091500,21669764,550,550,550,550,4705
|
|
20240621,091400,19082014,550,550,550,550,502
|
|
20240621,091300,18805914,550,549,550,549,1100
|
|
20240621,091200,18202005,549,549,549,549,9
|
|
20240621,091100,18197064,550,550,550,550,14843
|
|
20240621,091000,10033414,550,551,551,550,3995
|
|
20240621,090900,7836163,551,553,553,551,8343
|
|
20240621,090800,3230763,554,554,554,554,1084
|
|
20240621,090700,2630227,553,553,553,553,26
|
|
20240621,090600,2615849,553,553,553,553,7
|
|
20240621,090500,2611978,553,553,553,553,2
|
|
20240621,090400,2610872,552,551,552,551,101
|
|
20240621,090300,2555220,551,551,551,551,1
|
|
20240621,090200,2554669,551,551,551,551,100
|
|
20240621,090100,2499569,551,552,552,551,212
|
|
20240621,090000,2382726,551,550,551,550,4332
|