704 lines
30 KiB
CSV
704 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,204100,60356291,541,541,541,541,610
|
|
20240626,204000,60356291,541,541,541,541,0
|
|
20240626,203900,60356291,541,541,541,541,0
|
|
20240626,203800,60356291,541,541,541,541,0
|
|
20240626,203700,60356291,541,541,541,541,0
|
|
20240626,203600,60356291,541,541,541,541,0
|
|
20240626,203500,60356291,541,541,541,541,0
|
|
20240626,203400,60356291,541,541,541,541,0
|
|
20240626,203300,60356291,541,541,541,541,0
|
|
20240626,203200,60356291,541,541,541,541,0
|
|
20240626,203100,60356291,541,541,541,541,0
|
|
20240626,203000,60356291,541,541,541,541,0
|
|
20240626,202900,60356291,541,541,541,541,0
|
|
20240626,202800,60356291,541,541,541,541,0
|
|
20240626,202700,60356291,541,541,541,541,0
|
|
20240626,202600,60356291,541,541,541,541,0
|
|
20240626,202500,60356291,541,541,541,541,0
|
|
20240626,202400,60356291,541,541,541,541,0
|
|
20240626,202300,60356291,541,541,541,541,0
|
|
20240626,202200,60356291,541,541,541,541,0
|
|
20240626,202100,60356291,541,541,541,541,0
|
|
20240626,202000,60356291,541,541,541,541,0
|
|
20240626,201900,60356291,541,541,541,541,0
|
|
20240626,201800,60356291,541,541,541,541,0
|
|
20240626,201700,60356291,541,541,541,541,0
|
|
20240626,201600,60356291,541,541,541,541,0
|
|
20240626,201500,60356291,541,541,541,541,0
|
|
20240626,201400,60356291,541,541,541,541,0
|
|
20240626,201300,60356291,541,541,541,541,0
|
|
20240626,201200,60356291,541,541,541,541,0
|
|
20240626,201100,60356291,541,541,541,541,610
|
|
20240626,201000,60356291,541,541,541,541,0
|
|
20240626,200900,60356291,541,541,541,541,0
|
|
20240626,200800,60356291,541,541,541,541,0
|
|
20240626,200700,60356291,541,541,541,541,0
|
|
20240626,200600,60356291,541,541,541,541,0
|
|
20240626,200500,60356291,541,541,541,541,0
|
|
20240626,200400,60356291,541,541,541,541,0
|
|
20240626,200300,60356291,541,541,541,541,0
|
|
20240626,200200,60356291,541,541,541,541,0
|
|
20240626,200100,60356291,541,541,541,541,0
|
|
20240626,200000,60356291,541,541,541,541,0
|
|
20240626,195900,60356291,541,541,541,541,0
|
|
20240626,195800,60356291,541,541,541,541,0
|
|
20240626,195700,60356291,541,541,541,541,0
|
|
20240626,195600,60356291,541,541,541,541,0
|
|
20240626,195500,60356291,541,541,541,541,0
|
|
20240626,195400,60356291,541,541,541,541,0
|
|
20240626,195300,60356291,541,541,541,541,0
|
|
20240626,195200,60356291,541,541,541,541,0
|
|
20240626,195100,60356291,541,541,541,541,0
|
|
20240626,195000,60356291,541,541,541,541,0
|
|
20240626,194900,60356291,541,541,541,541,0
|
|
20240626,194800,60356291,541,541,541,541,0
|
|
20240626,194700,60356291,541,541,541,541,0
|
|
20240626,194600,60356291,541,541,541,541,0
|
|
20240626,194500,60356291,541,541,541,541,0
|
|
20240626,194400,60356291,541,541,541,541,0
|
|
20240626,194300,60356291,541,541,541,541,0
|
|
20240626,194200,60356291,541,541,541,541,0
|
|
20240626,194100,60356291,541,541,541,541,610
|
|
20240626,194000,60356291,541,541,541,541,0
|
|
20240626,193900,60356291,541,541,541,541,0
|
|
20240626,193800,60356291,541,541,541,541,0
|
|
20240626,193700,60356291,541,541,541,541,0
|
|
20240626,193600,60356291,541,541,541,541,0
|
|
20240626,193500,60356291,541,541,541,541,0
|
|
20240626,193400,60356291,541,541,541,541,0
|
|
20240626,193300,60356291,541,541,541,541,0
|
|
20240626,193200,60356291,541,541,541,541,0
|
|
20240626,193100,60356291,541,541,541,541,0
|
|
20240626,193000,60356291,541,541,541,541,0
|
|
20240626,192900,60356291,541,541,541,541,0
|
|
20240626,192800,60356291,541,541,541,541,0
|
|
20240626,192700,60356291,541,541,541,541,0
|
|
20240626,192600,60356291,541,541,541,541,0
|
|
20240626,192500,60356291,541,541,541,541,0
|
|
20240626,192400,60356291,541,541,541,541,0
|
|
20240626,192300,60356291,541,541,541,541,0
|
|
20240626,192200,60356291,541,541,541,541,0
|
|
20240626,192100,60356291,541,541,541,541,0
|
|
20240626,192000,60356291,541,541,541,541,0
|
|
20240626,191900,60356291,541,541,541,541,0
|
|
20240626,191800,60356291,541,541,541,541,0
|
|
20240626,191700,60356291,541,541,541,541,0
|
|
20240626,191600,60356291,541,541,541,541,0
|
|
20240626,191500,60356291,541,541,541,541,0
|
|
20240626,191400,60356291,541,541,541,541,0
|
|
20240626,191300,60356291,541,541,541,541,0
|
|
20240626,191200,60356291,541,541,541,541,0
|
|
20240626,191100,60356291,541,541,541,541,610
|
|
20240626,191000,60356291,541,541,541,541,0
|
|
20240626,190900,60356291,541,541,541,541,0
|
|
20240626,190800,60356291,541,541,541,541,0
|
|
20240626,190700,60356291,541,541,541,541,0
|
|
20240626,190600,60356291,541,541,541,541,0
|
|
20240626,190500,60356291,541,541,541,541,0
|
|
20240626,190400,60356291,541,541,541,541,0
|
|
20240626,190300,60356291,541,541,541,541,0
|
|
20240626,190200,60356291,541,541,541,541,0
|
|
20240626,190100,60356291,541,541,541,541,0
|
|
20240626,190000,60356291,541,541,541,541,0
|
|
20240626,185900,60356291,541,541,541,541,0
|
|
20240626,185800,60356291,541,541,541,541,0
|
|
20240626,185700,60356291,541,541,541,541,0
|
|
20240626,185600,60356291,541,541,541,541,0
|
|
20240626,185500,60356291,541,541,541,541,0
|
|
20240626,185400,60356291,541,541,541,541,0
|
|
20240626,185300,60356291,541,541,541,541,0
|
|
20240626,185200,60356291,541,541,541,541,0
|
|
20240626,185100,60356291,541,541,541,541,0
|
|
20240626,185000,60356291,541,541,541,541,0
|
|
20240626,184900,60356291,541,541,541,541,0
|
|
20240626,184800,60356291,541,541,541,541,0
|
|
20240626,184700,60356291,541,541,541,541,0
|
|
20240626,184600,60356291,541,541,541,541,0
|
|
20240626,184500,60356291,541,541,541,541,0
|
|
20240626,184400,60356291,541,541,541,541,0
|
|
20240626,184300,60356291,541,541,541,541,0
|
|
20240626,184200,60356291,541,541,541,541,0
|
|
20240626,184100,60356291,541,541,541,541,610
|
|
20240626,184000,60356291,541,541,541,541,0
|
|
20240626,183900,60356291,541,541,541,541,0
|
|
20240626,183800,60356291,541,541,541,541,0
|
|
20240626,183700,60356291,541,541,541,541,0
|
|
20240626,183600,60356291,541,541,541,541,0
|
|
20240626,183500,60356291,541,541,541,541,0
|
|
20240626,183400,60356291,541,541,541,541,0
|
|
20240626,183300,60356291,541,541,541,541,0
|
|
20240626,183200,60356291,541,541,541,541,0
|
|
20240626,183100,60356291,541,541,541,541,0
|
|
20240626,183000,60356291,541,541,541,541,0
|
|
20240626,182900,60356291,541,541,541,541,0
|
|
20240626,182800,60356291,541,541,541,541,0
|
|
20240626,182700,60356291,541,541,541,541,0
|
|
20240626,182600,60356291,541,541,541,541,0
|
|
20240626,182500,60356291,541,541,541,541,0
|
|
20240626,182400,60356291,541,541,541,541,0
|
|
20240626,182300,60356291,541,541,541,541,0
|
|
20240626,182200,60356291,541,541,541,541,0
|
|
20240626,182100,60356291,541,541,541,541,0
|
|
20240626,182000,60356291,541,541,541,541,0
|
|
20240626,181900,60356291,541,541,541,541,0
|
|
20240626,181800,60356291,541,541,541,541,0
|
|
20240626,181700,60356291,541,541,541,541,0
|
|
20240626,181600,60356291,541,541,541,541,0
|
|
20240626,181500,60356291,541,541,541,541,0
|
|
20240626,181400,60356291,541,541,541,541,0
|
|
20240626,181300,60356291,541,541,541,541,0
|
|
20240626,181200,60356291,541,541,541,541,0
|
|
20240626,181100,60356291,541,541,541,541,610
|
|
20240626,181000,60356291,541,541,541,541,0
|
|
20240626,180900,60356291,541,541,541,541,0
|
|
20240626,180800,60356291,541,541,541,541,0
|
|
20240626,180700,60356291,541,541,541,541,0
|
|
20240626,180600,60356291,541,541,541,541,0
|
|
20240626,180500,60356291,541,541,541,541,0
|
|
20240626,180400,60356291,541,541,541,541,0
|
|
20240626,180300,60356291,541,541,541,541,0
|
|
20240626,180200,60356291,541,541,541,541,0
|
|
20240626,180100,60356291,541,541,541,541,0
|
|
20240626,180000,60356291,541,541,541,541,0
|
|
20240626,175900,60356291,541,541,541,541,0
|
|
20240626,175800,60356291,541,541,541,541,0
|
|
20240626,175700,60356291,541,541,541,541,0
|
|
20240626,175600,60356291,541,541,541,541,0
|
|
20240626,175500,60356291,541,541,541,541,0
|
|
20240626,175400,60356291,541,541,541,541,0
|
|
20240626,175300,60356291,541,541,541,541,0
|
|
20240626,175200,60356291,541,541,541,541,0
|
|
20240626,175100,60356291,541,541,541,541,0
|
|
20240626,175000,60356291,541,541,541,541,0
|
|
20240626,174900,60356291,541,541,541,541,0
|
|
20240626,174800,60356291,541,541,541,541,0
|
|
20240626,174700,60356291,541,541,541,541,0
|
|
20240626,174600,60356291,541,541,541,541,0
|
|
20240626,174500,60356291,541,541,541,541,0
|
|
20240626,174400,60356291,541,541,541,541,0
|
|
20240626,174300,60356291,541,541,541,541,0
|
|
20240626,174200,60356291,541,541,541,541,0
|
|
20240626,174100,60356291,541,541,541,541,610
|
|
20240626,174000,60356291,541,541,541,541,0
|
|
20240626,173900,60356291,541,541,541,541,0
|
|
20240626,173800,60356291,541,541,541,541,0
|
|
20240626,173700,60356291,541,541,541,541,0
|
|
20240626,173600,60356291,541,541,541,541,0
|
|
20240626,173500,60356291,541,541,541,541,0
|
|
20240626,173400,60356291,541,541,541,541,0
|
|
20240626,173300,60356291,541,541,541,541,0
|
|
20240626,173200,60356291,541,541,541,541,0
|
|
20240626,173100,60356291,541,541,541,541,0
|
|
20240626,173000,60356291,541,541,541,541,0
|
|
20240626,172900,60356291,541,541,541,541,0
|
|
20240626,172800,60356291,541,541,541,541,0
|
|
20240626,172700,60356291,541,541,541,541,0
|
|
20240626,172600,60356291,541,541,541,541,0
|
|
20240626,172500,60356291,541,541,541,541,0
|
|
20240626,172400,60356291,541,541,541,541,0
|
|
20240626,172300,60356291,541,541,541,541,0
|
|
20240626,172200,60356291,541,541,541,541,0
|
|
20240626,172100,60356291,541,541,541,541,0
|
|
20240626,172000,60356291,541,541,541,541,0
|
|
20240626,171900,60356291,541,541,541,541,0
|
|
20240626,171800,60356291,541,541,541,541,0
|
|
20240626,171700,60356291,541,541,541,541,0
|
|
20240626,171600,60356291,541,541,541,541,0
|
|
20240626,171500,60356291,541,541,541,541,0
|
|
20240626,171400,60356291,541,541,541,541,0
|
|
20240626,171300,60356291,541,541,541,541,0
|
|
20240626,171200,60356291,541,541,541,541,0
|
|
20240626,171100,60356291,541,541,541,541,610
|
|
20240626,171000,60356291,541,541,541,541,0
|
|
20240626,170900,60356291,541,541,541,541,0
|
|
20240626,170800,60356291,541,541,541,541,0
|
|
20240626,170700,60356291,541,541,541,541,0
|
|
20240626,170600,60356291,541,541,541,541,0
|
|
20240626,170500,60356291,541,541,541,541,0
|
|
20240626,170400,60356291,541,541,541,541,0
|
|
20240626,170300,60356291,541,541,541,541,0
|
|
20240626,170200,60356291,541,541,541,541,0
|
|
20240626,170100,60356291,541,541,541,541,0
|
|
20240626,170000,60356291,541,541,541,541,0
|
|
20240626,165900,60356291,541,541,541,541,0
|
|
20240626,165800,60356291,541,541,541,541,0
|
|
20240626,165700,60356291,541,541,541,541,0
|
|
20240626,165600,60356291,541,541,541,541,0
|
|
20240626,165500,60356291,541,541,541,541,0
|
|
20240626,165400,60356291,541,541,541,541,0
|
|
20240626,165300,60356291,541,541,541,541,0
|
|
20240626,165200,60356291,541,541,541,541,0
|
|
20240626,165100,60356291,541,541,541,541,0
|
|
20240626,165000,60356291,541,541,541,541,0
|
|
20240626,164900,60356291,541,541,541,541,0
|
|
20240626,164800,60356291,541,541,541,541,0
|
|
20240626,164700,60356291,541,541,541,541,0
|
|
20240626,164600,60356291,541,541,541,541,0
|
|
20240626,164500,60356291,541,541,541,541,0
|
|
20240626,164400,60356291,541,541,541,541,0
|
|
20240626,164300,60356291,541,541,541,541,0
|
|
20240626,164200,60356291,541,541,541,541,0
|
|
20240626,164100,60356291,541,541,541,541,610
|
|
20240626,164000,60356291,541,541,541,541,0
|
|
20240626,163900,60356291,541,541,541,541,0
|
|
20240626,163800,60356291,541,541,541,541,0
|
|
20240626,163700,60356291,541,541,541,541,0
|
|
20240626,163600,60356291,541,541,541,541,0
|
|
20240626,163500,60356291,541,541,541,541,0
|
|
20240626,163400,60356291,541,541,541,541,0
|
|
20240626,163300,60356291,541,541,541,541,0
|
|
20240626,163200,60356291,541,541,541,541,0
|
|
20240626,163100,60356291,541,541,541,541,0
|
|
20240626,163000,60356291,541,541,541,541,0
|
|
20240626,162900,60356291,541,541,541,541,0
|
|
20240626,162800,60356291,541,541,541,541,0
|
|
20240626,162700,60356291,541,541,541,541,0
|
|
20240626,162600,60356291,541,541,541,541,0
|
|
20240626,162500,60356291,541,541,541,541,0
|
|
20240626,162400,60356291,541,541,541,541,0
|
|
20240626,162300,60356291,541,541,541,541,0
|
|
20240626,162200,60356291,541,541,541,541,0
|
|
20240626,162100,60356291,541,541,541,541,0
|
|
20240626,162000,60356291,541,541,541,541,0
|
|
20240626,161900,60356291,541,541,541,541,0
|
|
20240626,161800,60356291,541,541,541,541,0
|
|
20240626,161700,60356291,541,541,541,541,0
|
|
20240626,161600,60356291,541,541,541,541,0
|
|
20240626,161500,60356291,541,541,541,541,0
|
|
20240626,161400,60356291,541,541,541,541,0
|
|
20240626,161300,60356291,541,541,541,541,0
|
|
20240626,161200,60356291,541,541,541,541,0
|
|
20240626,161100,60356291,541,541,541,541,610
|
|
20240626,161000,60356291,541,541,541,541,0
|
|
20240626,160900,60356291,541,541,541,541,0
|
|
20240626,160800,60356291,541,541,541,541,0
|
|
20240626,160700,60356291,541,541,541,541,0
|
|
20240626,160600,60356291,541,541,541,541,0
|
|
20240626,160500,60356291,541,541,541,541,0
|
|
20240626,160400,60356291,541,541,541,541,0
|
|
20240626,160300,60356291,541,541,541,541,0
|
|
20240626,160200,60356291,541,541,541,541,0
|
|
20240626,160100,60356291,541,541,541,541,0
|
|
20240626,160000,60356291,541,541,541,541,0
|
|
20240626,155900,60356291,541,541,541,541,0
|
|
20240626,155800,60356291,541,541,541,541,0
|
|
20240626,155700,60356291,541,541,541,541,0
|
|
20240626,155600,60356291,541,541,541,541,0
|
|
20240626,155500,60356291,541,541,541,541,0
|
|
20240626,155400,60356291,541,541,541,541,0
|
|
20240626,155300,60356291,541,541,541,541,0
|
|
20240626,155200,60356291,541,541,541,541,0
|
|
20240626,155100,60356291,541,541,541,541,0
|
|
20240626,155000,60356291,541,541,541,541,0
|
|
20240626,154900,60356291,541,541,541,541,0
|
|
20240626,154800,60356291,541,541,541,541,0
|
|
20240626,154700,60356291,541,541,541,541,0
|
|
20240626,154600,60356291,541,541,541,541,0
|
|
20240626,154500,60356291,541,541,541,541,0
|
|
20240626,154400,60356291,541,541,541,541,0
|
|
20240626,154300,60356291,541,541,541,541,0
|
|
20240626,154200,60356291,541,541,541,541,0
|
|
20240626,154100,60356291,541,541,541,541,610
|
|
20240626,154000,60356291,541,541,541,541,0
|
|
20240626,153900,60356291,541,541,541,541,0
|
|
20240626,153800,60356291,541,541,541,541,0
|
|
20240626,153700,60356291,541,541,541,541,0
|
|
20240626,153600,60356291,541,541,541,541,0
|
|
20240626,153500,60356291,541,541,541,541,0
|
|
20240626,153400,60356291,541,541,541,541,0
|
|
20240626,153300,60356291,541,541,541,541,0
|
|
20240626,153200,60356291,541,541,541,541,0
|
|
20240626,153100,60356291,541,541,541,541,0
|
|
20240626,153000,60356291,541,541,541,541,610
|
|
20240626,152900,60026281,541,541,541,541,0
|
|
20240626,152800,60026281,541,541,541,541,0
|
|
20240626,152700,60026281,541,541,541,541,0
|
|
20240626,152600,60026281,541,541,541,541,0
|
|
20240626,152500,60026281,541,541,541,541,0
|
|
20240626,152400,60026281,541,541,541,541,0
|
|
20240626,152300,60026281,541,541,541,541,0
|
|
20240626,152200,60026281,541,541,541,541,0
|
|
20240626,152100,60026281,541,541,541,541,0
|
|
20240626,152000,60026281,541,541,541,541,0
|
|
20240626,151900,60026281,541,540,541,540,710
|
|
20240626,151800,59642871,540,540,540,540,100
|
|
20240626,151700,59588871,541,541,541,541,155
|
|
20240626,151600,59505016,541,541,541,541,0
|
|
20240626,151500,59505016,541,540,541,540,210
|
|
20240626,151400,59391606,540,540,540,540,0
|
|
20240626,151300,59391606,540,534,540,533,1833
|
|
20240626,151200,58409135,533,534,534,533,416
|
|
20240626,151100,58187299,534,538,538,534,5710
|
|
20240626,151000,55134375,537,537,537,537,0
|
|
20240626,150900,55134375,537,537,537,537,0
|
|
20240626,150800,55134375,537,537,537,537,0
|
|
20240626,150700,55134375,537,537,537,537,0
|
|
20240626,150600,55134375,537,537,537,537,0
|
|
20240626,150500,55134375,537,537,537,537,636
|
|
20240626,150400,54792843,536,536,536,536,1645
|
|
20240626,150300,53911123,537,537,537,537,1000
|
|
20240626,150200,53374123,537,537,537,537,0
|
|
20240626,150100,53374123,537,537,537,537,0
|
|
20240626,150000,53374123,537,537,537,537,0
|
|
20240626,145900,53374123,537,537,537,537,10
|
|
20240626,145800,53368753,536,536,536,536,0
|
|
20240626,145700,53368753,536,537,537,536,381
|
|
20240626,145600,53164535,537,537,537,537,0
|
|
20240626,145500,53164535,537,537,537,537,0
|
|
20240626,145400,53164535,537,537,537,537,1591
|
|
20240626,145300,52310168,536,536,536,536,0
|
|
20240626,145200,52310168,536,536,536,536,0
|
|
20240626,145100,52310168,536,536,536,536,0
|
|
20240626,145000,52310168,536,536,536,536,0
|
|
20240626,144900,52310168,536,536,536,536,1694
|
|
20240626,144800,51402184,537,537,537,537,0
|
|
20240626,144700,51402184,537,537,537,537,0
|
|
20240626,144600,51402184,537,537,537,537,199
|
|
20240626,144500,51295321,537,537,537,537,0
|
|
20240626,144400,51295321,537,537,537,537,10
|
|
20240626,144300,51289951,536,536,536,536,0
|
|
20240626,144200,51289951,536,536,536,536,0
|
|
20240626,144100,51289951,536,536,536,536,0
|
|
20240626,144000,51289951,536,536,536,536,0
|
|
20240626,143900,51289951,536,537,537,536,161
|
|
20240626,143800,51203616,537,537,537,537,20
|
|
20240626,143700,51192876,536,536,536,536,0
|
|
20240626,143600,51192876,536,536,536,536,0
|
|
20240626,143500,51192876,536,536,536,536,0
|
|
20240626,143400,51192876,536,536,536,536,0
|
|
20240626,143300,51192876,536,536,536,536,0
|
|
20240626,143200,51192876,536,536,536,536,0
|
|
20240626,143100,51192876,536,536,536,536,0
|
|
20240626,143000,51192876,536,536,536,536,0
|
|
20240626,142900,51192876,536,536,536,536,0
|
|
20240626,142800,51192876,536,536,536,536,0
|
|
20240626,142700,51192876,536,536,536,536,0
|
|
20240626,142600,51192876,536,536,536,536,0
|
|
20240626,142500,51192876,536,536,536,536,0
|
|
20240626,142400,51192876,536,536,536,536,1
|
|
20240626,142300,51192340,536,536,536,536,59
|
|
20240626,142200,51160716,536,536,536,536,0
|
|
20240626,142100,51160716,536,536,536,536,0
|
|
20240626,142000,51160716,536,536,536,536,0
|
|
20240626,141900,51160716,536,537,537,536,29
|
|
20240626,141800,51145153,536,536,536,536,0
|
|
20240626,141700,51145153,536,536,536,536,0
|
|
20240626,141600,51145153,536,536,536,536,0
|
|
20240626,141500,51145153,536,536,536,536,0
|
|
20240626,141400,51145153,536,536,536,536,0
|
|
20240626,141300,51145153,536,536,536,536,0
|
|
20240626,141200,51145153,536,536,536,536,219
|
|
20240626,141100,51027769,537,537,537,537,4
|
|
20240626,141000,51025621,537,537,537,537,0
|
|
20240626,140900,51025621,537,537,537,537,0
|
|
20240626,140800,51025621,537,537,537,537,935
|
|
20240626,140700,50523526,537,537,537,537,1
|
|
20240626,140600,50522989,537,537,537,537,0
|
|
20240626,140500,50522989,537,537,537,537,0
|
|
20240626,140400,50522989,537,537,537,537,0
|
|
20240626,140300,50522989,537,537,537,537,0
|
|
20240626,140200,50522989,537,537,537,537,5
|
|
20240626,140100,50520304,537,537,537,537,0
|
|
20240626,140000,50520304,537,537,537,537,0
|
|
20240626,135900,50520304,537,537,537,537,0
|
|
20240626,135800,50520304,537,537,537,537,0
|
|
20240626,135700,50520304,537,537,537,537,4
|
|
20240626,135600,50518156,537,537,537,537,100
|
|
20240626,135500,50464456,537,537,537,537,0
|
|
20240626,135400,50464456,537,537,537,537,0
|
|
20240626,135300,50464456,537,537,537,537,0
|
|
20240626,135200,50464456,537,537,537,537,0
|
|
20240626,135100,50464456,537,537,537,537,0
|
|
20240626,135000,50464456,537,537,537,537,2
|
|
20240626,134900,50463382,537,537,537,537,0
|
|
20240626,134800,50463382,537,537,537,537,0
|
|
20240626,134700,50463382,537,537,537,537,0
|
|
20240626,134600,50463382,537,537,537,537,379
|
|
20240626,134500,50259859,537,537,537,537,0
|
|
20240626,134400,50259859,537,537,537,537,0
|
|
20240626,134300,50259859,537,537,537,537,0
|
|
20240626,134200,50259859,537,537,537,537,6
|
|
20240626,134100,50256637,537,537,537,537,0
|
|
20240626,134000,50256637,537,537,537,537,0
|
|
20240626,133900,50256637,537,537,537,537,0
|
|
20240626,133800,50256637,537,537,537,537,1
|
|
20240626,133700,50256100,537,537,537,537,100
|
|
20240626,133600,50202400,537,537,537,537,0
|
|
20240626,133500,50202400,537,537,537,537,0
|
|
20240626,133400,50202400,537,537,537,537,10
|
|
20240626,133300,50197030,536,536,536,536,0
|
|
20240626,133200,50197030,536,536,536,536,0
|
|
20240626,133100,50197030,536,536,536,536,0
|
|
20240626,133000,50197030,536,536,536,536,0
|
|
20240626,132900,50197030,536,536,536,536,0
|
|
20240626,132800,50197030,536,536,536,536,0
|
|
20240626,132700,50197030,536,536,536,536,0
|
|
20240626,132600,50197030,536,538,538,536,437
|
|
20240626,132500,49962207,540,540,540,540,0
|
|
20240626,132400,49962207,540,540,540,540,300
|
|
20240626,132300,49800207,540,540,540,540,0
|
|
20240626,132200,49800207,540,540,540,540,0
|
|
20240626,132100,49800207,540,540,540,540,200
|
|
20240626,132000,49692207,540,540,540,540,0
|
|
20240626,131900,49692207,540,540,540,540,100
|
|
20240626,131800,49638207,540,540,540,540,0
|
|
20240626,131700,49638207,540,540,540,540,0
|
|
20240626,131600,49638207,540,540,540,540,0
|
|
20240626,131500,49638207,540,540,540,540,0
|
|
20240626,131400,49638207,540,540,540,540,0
|
|
20240626,131300,49638207,540,540,540,540,0
|
|
20240626,131200,49638207,540,540,540,540,0
|
|
20240626,131100,49638207,540,540,540,540,0
|
|
20240626,131000,49638207,540,540,540,540,0
|
|
20240626,130900,49638207,540,540,540,540,2025
|
|
20240626,130800,48544707,540,540,540,540,0
|
|
20240626,130700,48544707,540,540,540,540,0
|
|
20240626,130600,48544707,540,540,540,540,0
|
|
20240626,130500,48544707,540,532,540,530,5434
|
|
20240626,130400,45630353,536,536,536,536,0
|
|
20240626,130300,45630353,536,533,536,533,4000
|
|
20240626,130200,43489110,531,531,531,531,0
|
|
20240626,130100,43489110,531,531,531,531,1109
|
|
20240626,130000,42900231,531,531,531,531,901
|
|
20240626,125900,42421800,530,530,530,530,0
|
|
20240626,125800,42421800,530,530,530,530,0
|
|
20240626,125700,42421800,530,530,530,530,0
|
|
20240626,125600,42421800,530,530,530,530,1021
|
|
20240626,125500,41880670,530,530,530,530,0
|
|
20240626,125400,41880670,530,530,530,530,0
|
|
20240626,125300,41880670,530,530,530,530,0
|
|
20240626,125200,41880670,530,530,530,530,0
|
|
20240626,125100,41880670,530,530,530,530,0
|
|
20240626,125000,41880670,530,530,530,530,0
|
|
20240626,124900,41880670,530,530,530,530,0
|
|
20240626,124800,41880670,530,530,530,530,0
|
|
20240626,124700,41880670,530,530,530,530,1
|
|
20240626,124600,41880140,530,530,530,530,0
|
|
20240626,124500,41880140,530,530,530,530,0
|
|
20240626,124400,41880140,530,530,530,530,0
|
|
20240626,124300,41880140,530,530,530,530,901
|
|
20240626,124200,41402610,531,531,531,531,58
|
|
20240626,124100,41371812,528,528,528,528,0
|
|
20240626,124000,41371812,528,528,528,528,0
|
|
20240626,123900,41371812,528,528,528,528,0
|
|
20240626,123800,41371812,528,528,528,528,0
|
|
20240626,123700,41371812,528,528,528,528,0
|
|
20240626,123600,41371812,528,528,528,528,0
|
|
20240626,123500,41371812,528,528,528,528,0
|
|
20240626,123400,41371812,528,528,528,528,0
|
|
20240626,123300,41371812,528,528,528,528,0
|
|
20240626,123200,41371812,528,528,528,528,0
|
|
20240626,123100,41371812,528,528,528,528,0
|
|
20240626,123000,41371812,528,528,528,528,0
|
|
20240626,122900,41371812,528,528,528,528,0
|
|
20240626,122800,41371812,528,528,528,528,2099
|
|
20240626,122700,40263540,528,529,529,528,2175
|
|
20240626,122600,39114808,529,530,530,529,1885
|
|
20240626,122500,38117541,530,531,531,530,15327
|
|
20240626,122400,29994230,531,531,531,531,0
|
|
20240626,122300,29994230,531,531,531,531,0
|
|
20240626,122200,29994230,531,531,531,531,10
|
|
20240626,122100,29988920,531,532,532,531,1521
|
|
20240626,122000,29181102,533,533,533,533,0
|
|
20240626,121900,29181102,533,533,533,533,0
|
|
20240626,121800,29181102,533,533,533,533,0
|
|
20240626,121700,29181102,533,533,533,533,0
|
|
20240626,121600,29181102,533,533,533,533,0
|
|
20240626,121500,29181102,533,533,533,533,0
|
|
20240626,121400,29181102,533,533,533,533,0
|
|
20240626,121300,29181102,533,533,533,533,0
|
|
20240626,121200,29181102,533,533,533,533,11
|
|
20240626,121100,29175239,531,531,531,531,740
|
|
20240626,121000,28782299,531,531,531,531,0
|
|
20240626,120900,28782299,531,532,532,531,514
|
|
20240626,120800,28509355,532,532,532,532,0
|
|
20240626,120700,28509355,532,532,532,532,0
|
|
20240626,120600,28509355,532,532,532,532,0
|
|
20240626,120500,28509355,532,532,532,532,0
|
|
20240626,120400,28509355,532,532,532,532,0
|
|
20240626,120300,28509355,532,532,532,532,0
|
|
20240626,120200,28509355,532,532,532,532,0
|
|
20240626,120100,28509355,532,532,532,532,0
|
|
20240626,120000,28509355,532,532,532,532,0
|
|
20240626,115900,28509355,532,532,532,532,0
|
|
20240626,115800,28509355,532,532,532,532,0
|
|
20240626,115700,28509355,532,532,532,532,0
|
|
20240626,115600,28509355,532,532,532,532,0
|
|
20240626,115500,28509355,532,532,532,532,0
|
|
20240626,115400,28509355,532,532,532,532,0
|
|
20240626,115300,28509355,532,532,532,532,0
|
|
20240626,115200,28509355,532,532,532,532,0
|
|
20240626,115100,28509355,532,532,532,532,40
|
|
20240626,115000,28488075,532,532,532,532,75
|
|
20240626,114900,28448175,532,532,532,532,75
|
|
20240626,114800,28408275,532,532,532,532,0
|
|
20240626,114700,28408275,532,532,532,532,0
|
|
20240626,114600,28408275,532,532,532,532,0
|
|
20240626,114500,28408275,532,532,532,532,0
|
|
20240626,114400,28408275,532,532,532,532,0
|
|
20240626,114300,28408275,532,532,532,532,0
|
|
20240626,114200,28408275,532,532,532,532,0
|
|
20240626,114100,28408275,532,532,532,532,10
|
|
20240626,114000,28402955,532,532,532,532,10
|
|
20240626,113900,28397635,530,530,530,530,0
|
|
20240626,113800,28397635,530,530,530,530,0
|
|
20240626,113700,28397635,530,530,530,530,0
|
|
20240626,113600,28397635,530,530,530,530,0
|
|
20240626,113500,28397635,530,530,530,530,0
|
|
20240626,113400,28397635,530,530,530,530,0
|
|
20240626,113300,28397635,530,530,530,530,1
|
|
20240626,113200,28397105,530,531,531,530,162
|
|
20240626,113100,28311242,530,530,530,530,0
|
|
20240626,113000,28311242,530,530,530,530,0
|
|
20240626,112900,28311242,530,530,530,530,0
|
|
20240626,112800,28311242,530,530,530,530,0
|
|
20240626,112700,28311242,530,530,530,530,0
|
|
20240626,112600,28311242,530,530,530,530,0
|
|
20240626,112500,28311242,530,530,530,530,0
|
|
20240626,112400,28311242,530,530,530,530,300
|
|
20240626,112300,28152242,530,530,530,530,0
|
|
20240626,112200,28152242,530,530,530,530,0
|
|
20240626,112100,28152242,530,530,530,530,0
|
|
20240626,112000,28152242,530,530,530,530,0
|
|
20240626,111900,28152242,530,530,530,530,3200
|
|
20240626,111800,26456242,531,531,531,531,2180
|
|
20240626,111700,25298662,532,532,532,532,1492
|
|
20240626,111600,24504918,533,533,533,533,0
|
|
20240626,111500,24504918,533,533,533,533,2000
|
|
20240626,111400,23438918,533,533,533,533,0
|
|
20240626,111300,23438918,533,533,533,533,0
|
|
20240626,111200,23438918,533,533,533,533,1958
|
|
20240626,111100,22395304,533,534,534,533,1453
|
|
20240626,111000,21620843,533,533,533,533,0
|
|
20240626,110900,21620843,533,533,533,533,0
|
|
20240626,110800,21620843,533,533,533,533,200
|
|
20240626,110700,21514243,533,533,533,533,0
|
|
20240626,110600,21514243,533,533,533,533,0
|
|
20240626,110500,21514243,533,533,533,533,0
|
|
20240626,110400,21514243,533,533,533,533,0
|
|
20240626,110300,21514243,533,533,533,533,0
|
|
20240626,110200,21514243,533,533,533,533,0
|
|
20240626,110100,21514243,533,533,533,533,0
|
|
20240626,110000,21514243,533,533,533,533,0
|
|
20240626,105900,21514243,533,533,533,533,0
|
|
20240626,105800,21514243,533,533,533,533,0
|
|
20240626,105700,21514243,533,533,533,533,0
|
|
20240626,105600,21514243,533,533,533,533,0
|
|
20240626,105500,21514243,533,533,533,533,0
|
|
20240626,105400,21514243,533,533,533,533,0
|
|
20240626,105300,21514243,533,533,533,533,0
|
|
20240626,105200,21514243,533,533,533,533,0
|
|
20240626,105100,21514243,533,533,533,533,0
|
|
20240626,105000,21514243,533,533,533,533,0
|
|
20240626,104900,21514243,533,533,533,533,0
|
|
20240626,104800,21514243,533,533,533,533,2
|
|
20240626,104700,21513177,533,533,533,533,0
|
|
20240626,104600,21513177,533,533,533,533,0
|
|
20240626,104500,21513177,533,533,533,533,4
|
|
20240626,104400,21511045,532,532,532,532,0
|
|
20240626,104300,21511045,532,532,532,532,0
|
|
20240626,104200,21511045,532,532,532,532,0
|
|
20240626,104100,21511045,532,532,532,532,0
|
|
20240626,104000,21511045,532,532,532,532,0
|
|
20240626,103900,21511045,532,532,532,532,0
|
|
20240626,103800,21511045,532,532,532,532,4000
|
|
20240626,103700,19383045,533,533,533,533,1100
|
|
20240626,103600,18796745,533,533,533,533,289
|
|
20240626,103500,18642708,533,533,533,533,2
|
|
20240626,103400,18641642,533,533,533,533,0
|
|
20240626,103300,18641642,533,533,533,533,10
|
|
20240626,103200,18636312,533,533,533,533,0
|
|
20240626,103100,18636312,533,534,534,533,248
|
|
20240626,103000,18504125,533,533,533,533,0
|
|
20240626,102900,18504125,533,534,534,533,381
|
|
20240626,102800,18301048,533,533,533,533,0
|
|
20240626,102700,18301048,533,533,533,533,0
|
|
20240626,102600,18301048,533,533,533,533,0
|
|
20240626,102500,18301048,533,533,533,533,0
|
|
20240626,102400,18301048,533,533,533,533,0
|
|
20240626,102300,18301048,533,533,533,533,0
|
|
20240626,102200,18301048,533,533,533,533,0
|
|
20240626,102100,18301048,533,533,533,533,0
|
|
20240626,102000,18301048,533,533,533,533,0
|
|
20240626,101900,18301048,533,533,533,533,0
|
|
20240626,101800,18301048,533,533,533,533,0
|
|
20240626,101700,18301048,533,533,533,533,0
|
|
20240626,101600,18301048,533,536,536,533,1400
|
|
20240626,101500,17554614,537,537,537,537,0
|
|
20240626,101400,17554614,537,537,537,537,0
|
|
20240626,101300,17554614,537,537,537,537,0
|
|
20240626,101200,17554614,537,537,537,537,0
|
|
20240626,101100,17554614,537,537,537,537,1
|
|
20240626,101000,17554077,536,536,536,536,200
|
|
20240626,100900,17446877,536,536,536,536,0
|
|
20240626,100800,17446877,536,537,537,531,6622
|
|
20240626,100700,13913836,540,540,540,540,0
|
|
20240626,100600,13913836,540,540,540,540,0
|
|
20240626,100500,13913836,540,540,540,540,0
|
|
20240626,100400,13913836,540,540,540,540,0
|
|
20240626,100300,13913836,540,540,540,540,0
|
|
20240626,100200,13913836,540,540,540,540,0
|
|
20240626,100100,13913836,540,540,540,540,0
|
|
20240626,100000,13913836,540,540,540,540,2
|
|
20240626,095900,13912756,540,540,540,540,2
|
|
20240626,095800,13911676,536,536,536,536,6139
|
|
20240626,095700,10621172,536,538,538,536,3524
|
|
20240626,095600,8732286,540,540,540,540,0
|
|
20240626,095500,8732286,540,540,540,540,0
|
|
20240626,095400,8732286,540,540,540,540,0
|
|
20240626,095300,8732286,540,540,540,540,0
|
|
20240626,095200,8732286,540,540,540,540,0
|
|
20240626,095100,8732286,540,540,540,540,100
|
|
20240626,095000,8678286,537,537,537,537,0
|
|
20240626,094900,8678286,537,537,537,537,0
|
|
20240626,094800,8678286,537,537,537,537,0
|
|
20240626,094700,8678286,537,537,537,537,2495
|
|
20240626,094600,7338471,537,537,537,537,900
|
|
20240626,094500,6855171,537,537,537,537,0
|
|
20240626,094400,6855171,537,537,537,537,924
|
|
20240626,094300,6358983,537,539,539,537,2631
|
|
20240626,094200,4944497,538,538,538,538,0
|
|
20240626,094100,4944497,538,538,538,538,0
|
|
20240626,094000,4944497,538,538,538,538,0
|
|
20240626,093900,4944497,538,538,538,538,0
|
|
20240626,093800,4944497,538,538,538,538,0
|
|
20240626,093700,4944497,538,538,538,538,0
|
|
20240626,093600,4944497,538,538,538,538,0
|
|
20240626,093500,4944497,538,538,538,538,0
|
|
20240626,093400,4944497,538,538,538,538,0
|
|
20240626,093300,4944497,538,538,538,538,0
|
|
20240626,093200,4944497,538,538,538,538,0
|
|
20240626,093100,4944497,538,538,538,538,32
|
|
20240626,093000,4927281,537,537,537,537,0
|
|
20240626,092900,4927281,537,540,540,537,1095
|
|
20240626,092800,4337799,540,540,540,540,510
|
|
20240626,092700,4062399,540,540,540,540,55
|
|
20240626,092600,4032699,540,540,540,540,3
|
|
20240626,092500,4031079,540,540,540,540,0
|
|
20240626,092400,4031079,540,540,540,540,230
|
|
20240626,092300,3906879,542,542,542,542,1
|
|
20240626,092200,3906337,542,542,542,542,0
|
|
20240626,092100,3906337,542,540,542,540,9
|
|
20240626,092000,3901467,540,540,540,540,3
|
|
20240626,091900,3899847,540,540,540,540,1
|
|
20240626,091800,3899307,540,543,543,540,102
|
|
20240626,091700,3843927,540,540,540,540,2
|
|
20240626,091600,3842847,543,543,543,543,0
|
|
20240626,091500,3842847,543,543,543,543,5
|
|
20240626,091400,3840132,543,543,543,543,0
|
|
20240626,091300,3840132,543,543,543,543,700
|
|
20240626,091200,3460032,543,541,543,541,80
|
|
20240626,091100,3416680,541,541,541,541,0
|
|
20240626,091000,3416680,541,541,541,541,20
|
|
20240626,090900,3405860,541,541,541,541,11
|
|
20240626,090800,3399909,541,541,541,541,0
|
|
20240626,090700,3399909,541,541,541,541,0
|
|
20240626,090600,3399909,541,542,542,541,90
|
|
20240626,090500,3351149,542,542,542,542,0
|
|
20240626,090400,3351149,542,543,543,542,163
|
|
20240626,090300,3262703,543,541,543,541,300
|
|
20240626,090200,3100103,543,543,543,543,0
|
|
20240626,090100,3100103,543,538,543,538,1614
|
|
20240626,090000,2224400,536,536,536,536,4150
|