650 lines
28 KiB
CSV
650 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,194700,111519294,535,535,535,535,5038
|
|
20240626,194600,111519294,535,535,535,535,0
|
|
20240626,194500,111519294,535,535,535,535,0
|
|
20240626,194400,111519294,535,535,535,535,0
|
|
20240626,194300,111519294,535,535,535,535,0
|
|
20240626,194200,111519294,535,535,535,535,0
|
|
20240626,194100,111519294,535,535,535,535,0
|
|
20240626,194000,111519294,535,535,535,535,0
|
|
20240626,193900,111519294,535,535,535,535,0
|
|
20240626,193800,111519294,535,535,535,535,0
|
|
20240626,193700,111519294,535,535,535,535,0
|
|
20240626,193600,111519294,535,535,535,535,0
|
|
20240626,193500,111519294,535,535,535,535,0
|
|
20240626,193400,111519294,535,535,535,535,0
|
|
20240626,193300,111519294,535,535,535,535,0
|
|
20240626,193200,111519294,535,535,535,535,0
|
|
20240626,193100,111519294,535,535,535,535,0
|
|
20240626,193000,111519294,535,535,535,535,0
|
|
20240626,192900,111519294,535,535,535,535,0
|
|
20240626,192800,111519294,535,535,535,535,0
|
|
20240626,192700,111519294,535,535,535,535,0
|
|
20240626,192600,111519294,535,535,535,535,0
|
|
20240626,192500,111519294,535,535,535,535,0
|
|
20240626,192400,111519294,535,535,535,535,0
|
|
20240626,192300,111519294,535,535,535,535,0
|
|
20240626,192200,111519294,535,535,535,535,0
|
|
20240626,192100,111519294,535,535,535,535,0
|
|
20240626,192000,111519294,535,535,535,535,0
|
|
20240626,191900,111519294,535,535,535,535,0
|
|
20240626,191800,111519294,535,535,535,535,0
|
|
20240626,191700,111519294,535,535,535,535,5038
|
|
20240626,191600,111519294,535,535,535,535,0
|
|
20240626,191500,111519294,535,535,535,535,0
|
|
20240626,191400,111519294,535,535,535,535,0
|
|
20240626,191300,111519294,535,535,535,535,0
|
|
20240626,191200,111519294,535,535,535,535,0
|
|
20240626,191100,111519294,535,535,535,535,0
|
|
20240626,191000,111519294,535,535,535,535,0
|
|
20240626,190900,111519294,535,535,535,535,0
|
|
20240626,190800,111519294,535,535,535,535,0
|
|
20240626,190700,111519294,535,535,535,535,0
|
|
20240626,190600,111519294,535,535,535,535,0
|
|
20240626,190500,111519294,535,535,535,535,0
|
|
20240626,190400,111519294,535,535,535,535,0
|
|
20240626,190300,111519294,535,535,535,535,0
|
|
20240626,190200,111519294,535,535,535,535,0
|
|
20240626,190100,111519294,535,535,535,535,0
|
|
20240626,190000,111519294,535,535,535,535,0
|
|
20240626,185900,111519294,535,535,535,535,0
|
|
20240626,185800,111519294,535,535,535,535,0
|
|
20240626,185700,111519294,535,535,535,535,0
|
|
20240626,185600,111519294,535,535,535,535,0
|
|
20240626,185500,111519294,535,535,535,535,0
|
|
20240626,185400,111519294,535,535,535,535,0
|
|
20240626,185300,111519294,535,535,535,535,0
|
|
20240626,185200,111519294,535,535,535,535,0
|
|
20240626,185100,111519294,535,535,535,535,0
|
|
20240626,185000,111519294,535,535,535,535,0
|
|
20240626,184900,111519294,535,535,535,535,0
|
|
20240626,184800,111519294,535,535,535,535,0
|
|
20240626,184700,111519294,535,535,535,535,5038
|
|
20240626,184600,111519294,535,535,535,535,0
|
|
20240626,184500,111519294,535,535,535,535,0
|
|
20240626,184400,111519294,535,535,535,535,0
|
|
20240626,184300,111519294,535,535,535,535,0
|
|
20240626,184200,111519294,535,535,535,535,0
|
|
20240626,184100,111519294,535,535,535,535,0
|
|
20240626,184000,111519294,535,535,535,535,0
|
|
20240626,183900,111519294,535,535,535,535,0
|
|
20240626,183800,111519294,535,535,535,535,0
|
|
20240626,183700,111519294,535,535,535,535,0
|
|
20240626,183600,111519294,535,535,535,535,0
|
|
20240626,183500,111519294,535,535,535,535,0
|
|
20240626,183400,111519294,535,535,535,535,0
|
|
20240626,183300,111519294,535,535,535,535,0
|
|
20240626,183200,111519294,535,535,535,535,0
|
|
20240626,183100,111519294,535,535,535,535,0
|
|
20240626,183000,111519294,535,535,535,535,0
|
|
20240626,182900,111519294,535,535,535,535,0
|
|
20240626,182800,111519294,535,535,535,535,0
|
|
20240626,182700,111519294,535,535,535,535,0
|
|
20240626,182600,111519294,535,535,535,535,0
|
|
20240626,182500,111519294,535,535,535,535,0
|
|
20240626,182400,111519294,535,535,535,535,0
|
|
20240626,182300,111519294,535,535,535,535,0
|
|
20240626,182200,111519294,535,535,535,535,0
|
|
20240626,182100,111519294,535,535,535,535,0
|
|
20240626,182000,111519294,535,535,535,535,0
|
|
20240626,181900,111519294,535,535,535,535,0
|
|
20240626,181800,111519294,535,535,535,535,0
|
|
20240626,181700,111519294,535,535,535,535,5038
|
|
20240626,181600,111519294,535,535,535,535,0
|
|
20240626,181500,111519294,535,535,535,535,0
|
|
20240626,181400,111519294,535,535,535,535,0
|
|
20240626,181300,111519294,535,535,535,535,0
|
|
20240626,181200,111519294,535,535,535,535,0
|
|
20240626,181100,111519294,535,535,535,535,0
|
|
20240626,181000,111519294,535,535,535,535,0
|
|
20240626,180900,111519294,535,535,535,535,0
|
|
20240626,180800,111519294,535,535,535,535,0
|
|
20240626,180700,111519294,535,535,535,535,0
|
|
20240626,180600,111519294,535,535,535,535,0
|
|
20240626,180500,111519294,535,535,535,535,0
|
|
20240626,180400,111519294,535,535,535,535,0
|
|
20240626,180300,111519294,535,535,535,535,0
|
|
20240626,180200,111519294,535,535,535,535,0
|
|
20240626,180100,111519294,535,535,535,535,0
|
|
20240626,180000,111519294,535,535,535,535,0
|
|
20240626,175900,111519294,535,535,535,535,0
|
|
20240626,175800,111519294,535,535,535,535,0
|
|
20240626,175700,111519294,535,535,535,535,0
|
|
20240626,175600,111519294,535,535,535,535,0
|
|
20240626,175500,111519294,535,535,535,535,0
|
|
20240626,175400,111519294,535,535,535,535,0
|
|
20240626,175300,111519294,535,535,535,535,0
|
|
20240626,175200,111519294,535,535,535,535,0
|
|
20240626,175100,111519294,535,535,535,535,0
|
|
20240626,175000,111519294,535,535,535,535,0
|
|
20240626,174900,111519294,535,535,535,535,0
|
|
20240626,174800,111519294,535,535,535,535,0
|
|
20240626,174700,111519294,535,535,535,535,5038
|
|
20240626,174600,111519294,535,535,535,535,0
|
|
20240626,174500,111519294,535,535,535,535,0
|
|
20240626,174400,111519294,535,535,535,535,0
|
|
20240626,174300,111519294,535,535,535,535,0
|
|
20240626,174200,111519294,535,535,535,535,0
|
|
20240626,174100,111519294,535,535,535,535,0
|
|
20240626,174000,111519294,535,535,535,535,0
|
|
20240626,173900,111519294,535,535,535,535,0
|
|
20240626,173800,111519294,535,535,535,535,0
|
|
20240626,173700,111519294,535,535,535,535,0
|
|
20240626,173600,111519294,535,535,535,535,0
|
|
20240626,173500,111519294,535,535,535,535,0
|
|
20240626,173400,111519294,535,535,535,535,0
|
|
20240626,173300,111519294,535,535,535,535,0
|
|
20240626,173200,111519294,535,535,535,535,0
|
|
20240626,173100,111519294,535,535,535,535,0
|
|
20240626,173000,111519294,535,535,535,535,0
|
|
20240626,172900,111519294,535,535,535,535,0
|
|
20240626,172800,111519294,535,535,535,535,0
|
|
20240626,172700,111519294,535,535,535,535,0
|
|
20240626,172600,111519294,535,535,535,535,0
|
|
20240626,172500,111519294,535,535,535,535,0
|
|
20240626,172400,111519294,535,535,535,535,0
|
|
20240626,172300,111519294,535,535,535,535,0
|
|
20240626,172200,111519294,535,535,535,535,0
|
|
20240626,172100,111519294,535,535,535,535,0
|
|
20240626,172000,111519294,535,535,535,535,0
|
|
20240626,171900,111519294,535,535,535,535,0
|
|
20240626,171800,111519294,535,535,535,535,0
|
|
20240626,171700,111519294,535,535,535,535,5038
|
|
20240626,171600,111519294,535,535,535,535,0
|
|
20240626,171500,111519294,535,535,535,535,0
|
|
20240626,171400,111519294,535,535,535,535,0
|
|
20240626,171300,111519294,535,535,535,535,0
|
|
20240626,171200,111519294,535,535,535,535,0
|
|
20240626,171100,111519294,535,535,535,535,0
|
|
20240626,171000,111519294,535,535,535,535,0
|
|
20240626,170900,111519294,535,535,535,535,0
|
|
20240626,170800,111519294,535,535,535,535,0
|
|
20240626,170700,111519294,535,535,535,535,0
|
|
20240626,170600,111519294,535,535,535,535,0
|
|
20240626,170500,111519294,535,535,535,535,0
|
|
20240626,170400,111519294,535,535,535,535,0
|
|
20240626,170300,111519294,535,535,535,535,0
|
|
20240626,170200,111519294,535,535,535,535,0
|
|
20240626,170100,111519294,535,535,535,535,0
|
|
20240626,170000,111519294,535,535,535,535,0
|
|
20240626,165900,111519294,535,535,535,535,0
|
|
20240626,165800,111519294,535,535,535,535,0
|
|
20240626,165700,111519294,535,535,535,535,0
|
|
20240626,165600,111519294,535,535,535,535,0
|
|
20240626,165500,111519294,535,535,535,535,0
|
|
20240626,165400,111519294,535,535,535,535,0
|
|
20240626,165300,111519294,535,535,535,535,0
|
|
20240626,165200,111519294,535,535,535,535,0
|
|
20240626,165100,111519294,535,535,535,535,0
|
|
20240626,165000,111519294,535,535,535,535,0
|
|
20240626,164900,111519294,535,535,535,535,0
|
|
20240626,164800,111519294,535,535,535,535,0
|
|
20240626,164700,111519294,535,535,535,535,5038
|
|
20240626,164600,111519294,535,535,535,535,0
|
|
20240626,164500,111519294,535,535,535,535,0
|
|
20240626,164400,111519294,535,535,535,535,0
|
|
20240626,164300,111519294,535,535,535,535,0
|
|
20240626,164200,111519294,535,535,535,535,0
|
|
20240626,164100,111519294,535,535,535,535,0
|
|
20240626,164000,111519294,535,535,535,535,0
|
|
20240626,163900,111519294,535,535,535,535,0
|
|
20240626,163800,111519294,535,535,535,535,0
|
|
20240626,163700,111519294,535,535,535,535,0
|
|
20240626,163600,111519294,535,535,535,535,0
|
|
20240626,163500,111519294,535,535,535,535,0
|
|
20240626,163400,111519294,535,535,535,535,0
|
|
20240626,163300,111519294,535,535,535,535,0
|
|
20240626,163200,111519294,535,535,535,535,0
|
|
20240626,163100,111519294,535,535,535,535,0
|
|
20240626,163000,111519294,535,535,535,535,0
|
|
20240626,162900,111519294,535,535,535,535,0
|
|
20240626,162800,111519294,535,535,535,535,0
|
|
20240626,162700,111519294,535,535,535,535,0
|
|
20240626,162600,111519294,535,535,535,535,0
|
|
20240626,162500,111519294,535,535,535,535,0
|
|
20240626,162400,111519294,535,535,535,535,0
|
|
20240626,162300,111519294,535,535,535,535,0
|
|
20240626,162200,111519294,535,535,535,535,0
|
|
20240626,162100,111519294,535,535,535,535,0
|
|
20240626,162000,111519294,535,535,535,535,0
|
|
20240626,161900,111519294,535,535,535,535,0
|
|
20240626,161800,111519294,535,535,535,535,0
|
|
20240626,161700,111519294,535,535,535,535,5038
|
|
20240626,161600,111519294,535,535,535,535,0
|
|
20240626,161500,111519294,535,535,535,535,0
|
|
20240626,161400,111519294,535,535,535,535,0
|
|
20240626,161300,111519294,535,535,535,535,0
|
|
20240626,161200,111519294,535,535,535,535,0
|
|
20240626,161100,111519294,535,535,535,535,0
|
|
20240626,161000,111519294,535,535,535,535,0
|
|
20240626,160900,111519294,535,535,535,535,0
|
|
20240626,160800,111519294,535,535,535,535,0
|
|
20240626,160700,111519294,535,535,535,535,0
|
|
20240626,160600,111519294,535,535,535,535,0
|
|
20240626,160500,111519294,535,535,535,535,0
|
|
20240626,160400,111519294,535,535,535,535,0
|
|
20240626,160300,111519294,535,535,535,535,0
|
|
20240626,160200,111519294,535,535,535,535,0
|
|
20240626,160100,111519294,535,535,535,535,0
|
|
20240626,160000,111519294,535,535,535,535,0
|
|
20240626,155900,111519294,535,535,535,535,0
|
|
20240626,155800,111519294,535,535,535,535,0
|
|
20240626,155700,111519294,535,535,535,535,0
|
|
20240626,155600,111519294,535,535,535,535,0
|
|
20240626,155500,111519294,535,535,535,535,0
|
|
20240626,155400,111519294,535,535,535,535,0
|
|
20240626,155300,111519294,535,535,535,535,0
|
|
20240626,155200,111519294,535,535,535,535,0
|
|
20240626,155100,111519294,535,535,535,535,0
|
|
20240626,155000,111519294,535,535,535,535,0
|
|
20240626,154900,111519294,535,535,535,535,0
|
|
20240626,154800,111519294,535,535,535,535,0
|
|
20240626,154700,111519294,535,535,535,535,5038
|
|
20240626,154600,111519294,535,535,535,535,0
|
|
20240626,154500,111519294,535,535,535,535,0
|
|
20240626,154400,111519294,535,535,535,535,0
|
|
20240626,154300,111519294,535,535,535,535,0
|
|
20240626,154200,111519294,535,535,535,535,0
|
|
20240626,154100,111519294,535,535,535,535,0
|
|
20240626,154000,111519294,535,535,535,535,0
|
|
20240626,153900,111519294,535,535,535,535,0
|
|
20240626,153800,111519294,535,535,535,535,0
|
|
20240626,153700,111519294,535,535,535,535,0
|
|
20240626,153600,111519294,535,535,535,535,0
|
|
20240626,153500,111519294,535,535,535,535,0
|
|
20240626,153400,111519294,535,535,535,535,0
|
|
20240626,153300,111519294,535,535,535,535,0
|
|
20240626,153200,111519294,535,535,535,535,0
|
|
20240626,153100,111519294,535,535,535,535,0
|
|
20240626,153000,111519294,535,535,535,535,5038
|
|
20240626,152900,108823964,535,535,535,535,0
|
|
20240626,152800,108823964,535,535,535,535,0
|
|
20240626,152700,108823964,535,535,535,535,0
|
|
20240626,152600,108823964,535,535,535,535,0
|
|
20240626,152500,108823964,535,535,535,535,0
|
|
20240626,152400,108823964,535,535,535,535,0
|
|
20240626,152300,108823964,535,535,535,535,0
|
|
20240626,152200,108823964,535,535,535,535,0
|
|
20240626,152100,108823964,535,535,535,535,0
|
|
20240626,152000,108823964,535,535,535,535,0
|
|
20240626,151900,108823964,535,535,535,535,3619
|
|
20240626,151800,106887799,536,536,536,536,0
|
|
20240626,151700,106887799,536,536,536,536,0
|
|
20240626,151600,106887799,536,536,536,536,0
|
|
20240626,151500,106887799,536,536,536,536,16
|
|
20240626,151400,106879223,536,536,536,536,5647
|
|
20240626,151300,103852431,537,537,537,537,0
|
|
20240626,151200,103852431,537,537,537,537,8
|
|
20240626,151100,103848135,537,537,537,537,61
|
|
20240626,151000,103815378,537,537,537,536,145
|
|
20240626,150900,103737649,537,537,537,537,400
|
|
20240626,150800,103522849,537,537,537,537,0
|
|
20240626,150700,103522849,537,537,537,537,100
|
|
20240626,150600,103469149,537,537,537,537,2000
|
|
20240626,150500,102395149,536,536,536,536,2026
|
|
20240626,150400,101309213,536,537,537,536,2222
|
|
20240626,150300,100118171,537,537,537,537,0
|
|
20240626,150200,100118171,537,537,537,537,50
|
|
20240626,150100,100091321,537,537,537,537,0
|
|
20240626,150000,100091321,537,537,537,537,5097
|
|
20240626,145900,97354232,538,538,538,538,0
|
|
20240626,145800,97354232,538,538,538,538,0
|
|
20240626,145700,97354232,538,538,538,538,5
|
|
20240626,145600,97351542,539,539,539,539,0
|
|
20240626,145500,97351542,539,539,539,539,0
|
|
20240626,145400,97351542,539,539,539,539,0
|
|
20240626,145300,97351542,539,539,539,539,0
|
|
20240626,145200,97351542,539,539,539,539,50
|
|
20240626,145100,97324592,539,539,539,539,0
|
|
20240626,145000,97324592,539,539,539,539,0
|
|
20240626,144900,97324592,539,539,539,539,0
|
|
20240626,144800,97324592,539,539,539,539,4
|
|
20240626,144700,97322436,539,539,539,539,2
|
|
20240626,144600,97321358,539,539,539,539,0
|
|
20240626,144500,97321358,539,539,539,539,0
|
|
20240626,144400,97321358,539,539,539,539,0
|
|
20240626,144300,97321358,539,539,539,539,15
|
|
20240626,144200,97313273,539,539,539,539,0
|
|
20240626,144100,97313273,539,539,539,539,0
|
|
20240626,144000,97313273,539,539,539,539,0
|
|
20240626,143900,97313273,539,539,539,539,0
|
|
20240626,143800,97313273,539,539,539,539,0
|
|
20240626,143700,97313273,539,539,539,539,0
|
|
20240626,143600,97313273,539,539,539,539,0
|
|
20240626,143500,97313273,539,539,539,539,0
|
|
20240626,143400,97313273,539,537,539,537,1362
|
|
20240626,143300,96581877,537,537,537,537,639
|
|
20240626,143200,96238734,537,537,537,537,0
|
|
20240626,143100,96238734,537,537,537,537,211
|
|
20240626,143000,96125427,537,537,537,537,0
|
|
20240626,142900,96125427,537,537,537,537,0
|
|
20240626,142800,96125427,537,537,537,537,0
|
|
20240626,142700,96125427,537,537,537,537,10
|
|
20240626,142600,96120057,537,537,537,537,0
|
|
20240626,142500,96120057,537,537,537,537,0
|
|
20240626,142400,96120057,537,537,537,537,0
|
|
20240626,142300,96120057,537,537,537,537,0
|
|
20240626,142200,96120057,537,537,537,537,0
|
|
20240626,142100,96120057,537,537,537,537,0
|
|
20240626,142000,96120057,537,537,537,537,50
|
|
20240626,141900,96093207,538,538,538,538,0
|
|
20240626,141800,96093207,538,538,538,538,300
|
|
20240626,141700,95931807,539,539,539,539,0
|
|
20240626,141600,95931807,539,539,539,539,0
|
|
20240626,141500,95931807,539,539,539,539,0
|
|
20240626,141400,95931807,539,539,539,539,0
|
|
20240626,141300,95931807,539,539,539,539,0
|
|
20240626,141200,95931807,539,539,539,539,0
|
|
20240626,141100,95931807,539,539,539,539,1
|
|
20240626,141000,95931268,538,538,538,538,0
|
|
20240626,140900,95931268,538,538,538,538,95
|
|
20240626,140800,95880158,538,538,538,538,20
|
|
20240626,140700,95869398,538,538,538,538,1
|
|
20240626,140600,95868860,537,537,537,537,1034
|
|
20240626,140500,95313602,538,538,538,538,0
|
|
20240626,140400,95313602,538,538,538,538,16
|
|
20240626,140300,95304994,538,538,538,538,0
|
|
20240626,140200,95304994,538,538,538,538,0
|
|
20240626,140100,95304994,538,538,538,538,200
|
|
20240626,140000,95197394,538,538,538,538,0
|
|
20240626,135900,95197394,538,538,538,538,1077
|
|
20240626,135800,94617968,539,539,539,539,0
|
|
20240626,135700,94617968,539,539,539,539,0
|
|
20240626,135600,94617968,539,539,539,539,0
|
|
20240626,135500,94617968,539,539,539,539,0
|
|
20240626,135400,94617968,539,539,539,539,0
|
|
20240626,135300,94617968,539,539,539,539,0
|
|
20240626,135200,94617968,539,539,539,539,0
|
|
20240626,135100,94617968,539,539,539,539,0
|
|
20240626,135000,94617968,539,539,539,539,20
|
|
20240626,134900,94607188,539,539,539,539,0
|
|
20240626,134800,94607188,539,539,539,539,0
|
|
20240626,134700,94607188,539,539,539,539,1
|
|
20240626,134600,94606649,538,539,539,538,42
|
|
20240626,134500,94584012,538,538,538,538,1
|
|
20240626,134400,94583474,539,539,539,539,0
|
|
20240626,134300,94583474,539,539,539,539,222
|
|
20240626,134200,94463816,539,539,539,539,10
|
|
20240626,134100,94458426,538,539,539,538,473
|
|
20240626,134000,94203702,539,539,539,539,1
|
|
20240626,133900,94203163,539,539,539,539,0
|
|
20240626,133800,94203163,539,539,539,539,0
|
|
20240626,133700,94203163,539,539,539,539,33
|
|
20240626,133600,94185376,539,539,539,539,0
|
|
20240626,133500,94185376,539,539,539,539,0
|
|
20240626,133400,94185376,539,539,539,539,0
|
|
20240626,133300,94185376,539,539,539,539,0
|
|
20240626,133200,94185376,539,539,539,539,0
|
|
20240626,133100,94185376,539,539,539,539,1
|
|
20240626,133000,94184837,541,541,541,541,0
|
|
20240626,132900,94184837,541,541,541,541,0
|
|
20240626,132800,94184837,541,541,541,541,0
|
|
20240626,132700,94184837,541,541,541,541,0
|
|
20240626,132600,94184837,541,539,541,539,31271
|
|
20240626,132500,77297227,538,538,538,538,10036
|
|
20240626,132400,71897859,538,538,538,538,0
|
|
20240626,132300,71897859,538,538,538,538,0
|
|
20240626,132200,71897859,538,538,538,538,0
|
|
20240626,132100,71897859,538,538,538,538,0
|
|
20240626,132000,71897859,538,538,538,538,0
|
|
20240626,131900,71897859,538,538,538,538,0
|
|
20240626,131800,71897859,538,538,538,538,0
|
|
20240626,131700,71897859,538,538,538,538,0
|
|
20240626,131600,71897859,538,538,538,538,0
|
|
20240626,131500,71897859,538,537,538,537,470
|
|
20240626,131400,71645458,537,537,537,537,0
|
|
20240626,131300,71645458,537,537,537,537,0
|
|
20240626,131200,71645458,537,537,537,537,0
|
|
20240626,131100,71645458,537,537,537,537,0
|
|
20240626,131000,71645458,537,537,537,537,2
|
|
20240626,130900,71644384,537,537,537,537,4
|
|
20240626,130800,71642236,537,537,537,537,4
|
|
20240626,130700,71640088,537,537,537,537,0
|
|
20240626,130600,71640088,537,537,537,537,1
|
|
20240626,130500,71639551,537,537,537,537,0
|
|
20240626,130400,71639551,537,537,537,537,0
|
|
20240626,130300,71639551,537,537,537,537,8006
|
|
20240626,130200,67340329,536,536,536,536,0
|
|
20240626,130100,67340329,536,536,536,536,12
|
|
20240626,130000,67333897,537,537,537,537,0
|
|
20240626,125900,67333897,537,537,537,537,0
|
|
20240626,125800,67333897,537,537,537,537,0
|
|
20240626,125700,67333897,537,537,537,537,0
|
|
20240626,125600,67333897,537,537,537,537,0
|
|
20240626,125500,67333897,537,537,537,537,0
|
|
20240626,125400,67333897,537,537,537,537,0
|
|
20240626,125300,67333897,537,537,537,537,1864
|
|
20240626,125200,66332929,537,537,537,537,0
|
|
20240626,125100,66332929,537,537,537,537,500
|
|
20240626,125000,66064429,537,537,537,537,0
|
|
20240626,124900,66064429,537,537,537,537,150
|
|
20240626,124800,65983879,537,537,537,537,0
|
|
20240626,124700,65983879,537,537,537,537,0
|
|
20240626,124600,65983879,537,537,537,537,0
|
|
20240626,124500,65983879,537,537,537,537,0
|
|
20240626,124400,65983879,537,537,537,537,0
|
|
20240626,124300,65983879,537,536,537,536,106
|
|
20240626,124200,65927062,537,537,537,537,1
|
|
20240626,124100,65926525,536,536,536,536,0
|
|
20240626,124000,65926525,536,536,536,536,0
|
|
20240626,123900,65926525,536,536,536,536,0
|
|
20240626,123800,65926525,536,536,536,536,0
|
|
20240626,123700,65926525,536,536,536,536,0
|
|
20240626,123600,65926525,536,536,536,536,0
|
|
20240626,123500,65926525,536,536,536,536,0
|
|
20240626,123400,65926525,536,536,536,536,0
|
|
20240626,123300,65926525,536,536,536,536,48
|
|
20240626,123200,65900797,536,536,536,536,15
|
|
20240626,123100,65892757,537,537,537,537,3
|
|
20240626,123000,65891146,537,537,537,537,0
|
|
20240626,122900,65891146,537,537,537,537,0
|
|
20240626,122800,65891146,537,537,537,537,5
|
|
20240626,122700,65888461,536,536,536,536,2000
|
|
20240626,122600,64816461,536,536,536,536,0
|
|
20240626,122500,64816461,536,536,536,536,10
|
|
20240626,122400,64811101,536,536,536,536,0
|
|
20240626,122300,64811101,536,536,536,536,2
|
|
20240626,122200,64810029,536,536,536,536,1
|
|
20240626,122100,64809493,535,535,535,535,0
|
|
20240626,122000,64809493,535,536,537,535,8840
|
|
20240626,121900,60073886,538,538,538,537,10254
|
|
20240626,121800,54559993,539,540,540,539,18218
|
|
20240626,121700,44730216,541,541,541,541,0
|
|
20240626,121600,44730216,541,541,541,541,0
|
|
20240626,121500,44730216,541,541,541,541,0
|
|
20240626,121400,44730216,541,541,541,541,10
|
|
20240626,121300,44724806,541,541,541,541,0
|
|
20240626,121200,44724806,541,541,541,541,10
|
|
20240626,121100,44719396,541,541,541,541,0
|
|
20240626,121000,44719396,541,541,541,541,2
|
|
20240626,120900,44718314,541,541,541,541,0
|
|
20240626,120800,44718314,541,541,541,541,0
|
|
20240626,120700,44718314,541,541,541,541,5
|
|
20240626,120600,44715609,541,541,541,541,5000
|
|
20240626,120500,42010609,541,541,541,541,0
|
|
20240626,120400,42010609,541,541,541,541,0
|
|
20240626,120300,42010609,541,541,541,541,0
|
|
20240626,120200,42010609,541,541,541,541,0
|
|
20240626,120100,42010609,541,541,541,541,142
|
|
20240626,120000,41933787,541,541,541,541,150
|
|
20240626,115900,41852637,541,541,541,541,0
|
|
20240626,115800,41852637,541,541,541,541,0
|
|
20240626,115700,41852637,541,541,541,541,0
|
|
20240626,115600,41852637,541,541,541,541,10
|
|
20240626,115500,41847227,541,541,541,541,4884
|
|
20240626,115400,39204983,541,541,541,541,0
|
|
20240626,115300,39204983,541,541,541,541,0
|
|
20240626,115200,39204983,541,541,541,541,0
|
|
20240626,115100,39204983,541,541,541,541,1
|
|
20240626,115000,39204442,542,542,542,542,0
|
|
20240626,114900,39204442,542,542,542,542,0
|
|
20240626,114800,39204442,542,542,542,542,15
|
|
20240626,114700,39196312,541,541,541,541,0
|
|
20240626,114600,39196312,541,541,541,541,0
|
|
20240626,114500,39196312,541,541,541,541,0
|
|
20240626,114400,39196312,541,541,541,541,1000
|
|
20240626,114300,38655312,542,542,542,542,0
|
|
20240626,114200,38655312,542,542,542,542,0
|
|
20240626,114100,38655312,542,542,542,542,0
|
|
20240626,114000,38655312,542,542,542,542,0
|
|
20240626,113900,38655312,542,542,542,542,0
|
|
20240626,113800,38655312,542,542,542,541,2610
|
|
20240626,113700,37243259,543,543,543,543,0
|
|
20240626,113600,37243259,543,543,543,543,0
|
|
20240626,113500,37243259,543,543,543,543,0
|
|
20240626,113400,37243259,543,543,543,543,0
|
|
20240626,113300,37243259,543,543,543,543,0
|
|
20240626,113200,37243259,543,543,543,543,0
|
|
20240626,113100,37243259,543,543,543,543,0
|
|
20240626,113000,37243259,543,543,543,543,0
|
|
20240626,112900,37243259,543,543,543,543,0
|
|
20240626,112800,37243259,543,543,543,543,0
|
|
20240626,112700,37243259,543,543,543,543,0
|
|
20240626,112600,37243259,543,543,543,543,0
|
|
20240626,112500,37243259,543,543,543,543,0
|
|
20240626,112400,37243259,543,543,543,543,0
|
|
20240626,112300,37243259,543,543,543,543,0
|
|
20240626,112200,37243259,543,543,543,543,5
|
|
20240626,112100,37240544,543,543,543,543,1904
|
|
20240626,112000,36206672,543,543,543,543,0
|
|
20240626,111900,36206672,543,543,543,543,0
|
|
20240626,111800,36206672,543,543,543,543,0
|
|
20240626,111700,36206672,543,543,543,543,0
|
|
20240626,111600,36206672,543,543,543,543,0
|
|
20240626,111500,36206672,543,543,543,543,10
|
|
20240626,111400,36201242,540,540,540,540,8
|
|
20240626,111300,36196922,540,540,540,540,0
|
|
20240626,111200,36196922,540,540,540,540,0
|
|
20240626,111100,36196922,540,540,540,540,0
|
|
20240626,111000,36196922,540,540,540,540,0
|
|
20240626,110900,36196922,540,540,540,540,0
|
|
20240626,110800,36196922,540,540,540,540,59
|
|
20240626,110700,36165062,540,541,541,540,554
|
|
20240626,110600,35865667,541,541,541,541,0
|
|
20240626,110500,35865667,541,541,541,541,0
|
|
20240626,110400,35865667,541,542,542,541,336
|
|
20240626,110300,35683636,543,543,543,543,0
|
|
20240626,110200,35683636,543,543,543,543,0
|
|
20240626,110100,35683636,543,543,543,543,0
|
|
20240626,110000,35683636,543,543,543,543,0
|
|
20240626,105900,35683636,543,543,543,543,0
|
|
20240626,105800,35683636,543,543,543,543,0
|
|
20240626,105700,35683636,543,543,543,543,284
|
|
20240626,105600,35529424,544,544,544,544,0
|
|
20240626,105500,35529424,544,544,544,544,0
|
|
20240626,105400,35529424,544,544,544,544,0
|
|
20240626,105300,35529424,544,544,544,544,0
|
|
20240626,105200,35529424,544,544,544,544,3
|
|
20240626,105100,35527792,544,544,544,544,0
|
|
20240626,105000,35527792,544,544,544,544,0
|
|
20240626,104900,35527792,544,544,544,544,0
|
|
20240626,104800,35527792,544,544,544,544,0
|
|
20240626,104700,35527792,544,544,544,544,1343
|
|
20240626,104600,34797200,544,544,544,544,13
|
|
20240626,104500,34790128,544,544,544,544,0
|
|
20240626,104400,34790128,544,544,544,544,0
|
|
20240626,104300,34790128,544,544,544,544,0
|
|
20240626,104200,34790128,544,544,544,544,103
|
|
20240626,104100,34734096,545,545,545,545,10
|
|
20240626,104000,34728646,545,545,545,545,0
|
|
20240626,103900,34728646,545,545,545,545,0
|
|
20240626,103800,34728646,545,545,545,545,15
|
|
20240626,103700,34720471,545,545,545,545,0
|
|
20240626,103600,34720471,545,545,545,545,5
|
|
20240626,103500,34717746,544,544,544,544,2
|
|
20240626,103400,34716658,545,545,545,545,0
|
|
20240626,103300,34716658,545,545,545,545,0
|
|
20240626,103200,34716658,545,545,545,545,89
|
|
20240626,103100,34668153,545,545,545,545,0
|
|
20240626,103000,34668153,545,545,545,545,0
|
|
20240626,102900,34668153,545,545,545,545,0
|
|
20240626,102800,34668153,545,545,545,545,0
|
|
20240626,102700,34668153,545,545,545,545,0
|
|
20240626,102600,34668153,545,545,545,545,0
|
|
20240626,102500,34668153,545,545,545,545,0
|
|
20240626,102400,34668153,545,545,545,545,310
|
|
20240626,102300,34499203,545,545,545,545,10
|
|
20240626,102200,34493753,545,545,545,545,0
|
|
20240626,102100,34493753,545,545,545,545,5
|
|
20240626,102000,34491028,542,544,544,542,40
|
|
20240626,101900,34469307,545,545,545,545,0
|
|
20240626,101800,34469307,545,545,545,545,0
|
|
20240626,101700,34469307,545,545,545,545,36
|
|
20240626,101600,34449687,545,545,545,545,76
|
|
20240626,101500,34408267,545,545,545,545,0
|
|
20240626,101400,34408267,545,545,545,545,4
|
|
20240626,101300,34406087,545,545,545,545,0
|
|
20240626,101200,34406087,545,545,545,545,0
|
|
20240626,101100,34406087,545,545,545,545,0
|
|
20240626,101000,34406087,545,545,545,545,0
|
|
20240626,100900,34406087,545,545,545,545,0
|
|
20240626,100800,34406087,545,545,545,545,0
|
|
20240626,100700,34406087,545,545,545,544,30
|
|
20240626,100600,34389757,545,545,545,545,0
|
|
20240626,100500,34389757,545,545,545,545,0
|
|
20240626,100400,34389757,545,545,545,545,2
|
|
20240626,100300,34388667,545,545,545,545,17
|
|
20240626,100200,34379402,545,545,545,545,0
|
|
20240626,100100,34379402,545,545,545,545,0
|
|
20240626,100000,34379402,545,545,545,545,22
|
|
20240626,095900,34367412,545,545,545,545,3
|
|
20240626,095800,34365777,545,545,545,545,100
|
|
20240626,095700,34311277,545,545,545,545,51
|
|
20240626,095600,34283482,546,546,546,546,1
|
|
20240626,095500,34282936,546,546,546,546,0
|
|
20240626,095400,34282936,546,546,546,546,854
|
|
20240626,095300,33816652,546,546,546,546,0
|
|
20240626,095200,33816652,546,546,546,546,7
|
|
20240626,095100,33812830,546,546,546,546,1
|
|
20240626,095000,33812284,546,545,546,545,1044
|
|
20240626,094900,33242304,546,546,546,546,9
|
|
20240626,094800,33237390,547,547,547,547,0
|
|
20240626,094700,33237390,547,547,547,547,3
|
|
20240626,094600,33235749,547,547,547,547,0
|
|
20240626,094500,33235749,547,547,547,547,3
|
|
20240626,094400,33234108,547,547,547,547,0
|
|
20240626,094300,33234108,547,547,547,547,2
|
|
20240626,094200,33233014,547,547,547,547,0
|
|
20240626,094100,33233014,547,547,547,547,0
|
|
20240626,094000,33233014,547,547,547,547,0
|
|
20240626,093900,33233014,547,547,547,547,5
|
|
20240626,093800,33230279,547,547,547,547,1
|
|
20240626,093700,33229732,545,547,547,545,27
|
|
20240626,093600,33215015,542,544,547,542,230
|
|
20240626,093500,33090274,545,545,545,545,306
|
|
20240626,093400,32923504,546,547,547,546,627
|
|
20240626,093300,32581035,547,547,547,547,20
|
|
20240626,093200,32570095,547,547,547,547,9
|
|
20240626,093100,32565172,548,548,548,548,178
|
|
20240626,093000,32467628,548,548,548,548,31
|
|
20240626,092900,32450640,548,548,548,548,5
|
|
20240626,092800,32447900,547,549,549,547,18321
|
|
20240626,092700,22424593,549,549,550,549,15
|
|
20240626,092600,22416353,549,547,549,547,7934
|
|
20240626,092500,18071822,547,547,547,547,2000
|
|
20240626,092400,16977822,547,546,547,546,4312
|
|
20240626,092300,14619670,548,544,548,544,9276
|
|
20240626,092200,9567827,543,541,543,541,12078
|
|
20240626,092100,3013988,540,540,540,540,0
|
|
20240626,092000,3013988,540,540,540,540,72
|
|
20240626,091900,2975108,542,539,542,538,34
|
|
20240626,091800,2956778,539,540,540,539,214
|
|
20240626,091700,2841341,543,543,543,543,50
|
|
20240626,091600,2814191,543,543,543,543,0
|
|
20240626,091500,2814191,543,543,543,543,0
|
|
20240626,091400,2814191,543,543,543,543,0
|
|
20240626,091300,2814191,543,543,543,543,500
|
|
20240626,091200,2542691,543,543,543,543,0
|
|
20240626,091100,2542691,543,543,543,543,1
|
|
20240626,091000,2542148,538,539,539,538,1000
|
|
20240626,090900,2004013,538,540,540,538,2000
|
|
20240626,090800,927897,540,540,540,540,205
|
|
20240626,090700,817197,543,543,543,543,10
|
|
20240626,090600,811767,540,540,540,540,948
|
|
20240626,090500,299847,540,540,540,540,50
|
|
20240626,090400,272847,540,540,540,540,0
|
|
20240626,090300,272847,540,540,540,540,0
|
|
20240626,090200,272847,540,540,540,540,0
|
|
20240626,090100,272847,540,540,540,540,17
|
|
20240626,090000,263667,537,537,537,537,491
|