599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,185600,24453602,542,542,542,542,700
|
|
20240619,185500,24453602,542,542,542,542,0
|
|
20240619,185400,24453602,542,542,542,542,0
|
|
20240619,185300,24453602,542,542,542,542,0
|
|
20240619,185200,24453602,542,542,542,542,0
|
|
20240619,185100,24453602,542,542,542,542,0
|
|
20240619,185000,24453602,542,542,542,542,0
|
|
20240619,184900,24453602,542,542,542,542,0
|
|
20240619,184800,24453602,542,542,542,542,0
|
|
20240619,184700,24453602,542,542,542,542,0
|
|
20240619,184600,24453602,542,542,542,542,0
|
|
20240619,184500,24453602,542,542,542,542,0
|
|
20240619,184400,24453602,542,542,542,542,0
|
|
20240619,184300,24453602,542,542,542,542,0
|
|
20240619,184200,24453602,542,542,542,542,0
|
|
20240619,184100,24453602,542,542,542,542,0
|
|
20240619,184000,24453602,542,542,542,542,0
|
|
20240619,183900,24453602,542,542,542,542,0
|
|
20240619,183800,24453602,542,542,542,542,0
|
|
20240619,183700,24453602,542,542,542,542,0
|
|
20240619,183600,24453602,542,542,542,542,0
|
|
20240619,183500,24453602,542,542,542,542,0
|
|
20240619,183400,24453602,542,542,542,542,0
|
|
20240619,183300,24453602,542,542,542,542,0
|
|
20240619,183200,24453602,542,542,542,542,0
|
|
20240619,183100,24453602,542,542,542,542,0
|
|
20240619,183000,24453602,542,542,542,542,0
|
|
20240619,182900,24453602,542,542,542,542,0
|
|
20240619,182800,24453602,542,542,542,542,0
|
|
20240619,182700,24453602,542,542,542,542,0
|
|
20240619,182600,24453602,542,542,542,542,700
|
|
20240619,182500,24453602,542,542,542,542,0
|
|
20240619,182400,24453602,542,542,542,542,0
|
|
20240619,182300,24453602,542,542,542,542,0
|
|
20240619,182200,24453602,542,542,542,542,0
|
|
20240619,182100,24453602,542,542,542,542,0
|
|
20240619,182000,24453602,542,542,542,542,0
|
|
20240619,181900,24453602,542,542,542,542,0
|
|
20240619,181800,24453602,542,542,542,542,0
|
|
20240619,181700,24453602,542,542,542,542,0
|
|
20240619,181600,24453602,542,542,542,542,0
|
|
20240619,181500,24453602,542,542,542,542,0
|
|
20240619,181400,24453602,542,542,542,542,0
|
|
20240619,181300,24453602,542,542,542,542,0
|
|
20240619,181200,24453602,542,542,542,542,0
|
|
20240619,181100,24453602,542,542,542,542,0
|
|
20240619,181000,24453602,542,542,542,542,0
|
|
20240619,180900,24453602,542,542,542,542,0
|
|
20240619,180800,24453602,542,542,542,542,0
|
|
20240619,180700,24453602,542,542,542,542,0
|
|
20240619,180600,24453602,542,542,542,542,0
|
|
20240619,180500,24453602,542,542,542,542,0
|
|
20240619,180400,24453602,542,542,542,542,0
|
|
20240619,180300,24453602,542,542,542,542,0
|
|
20240619,180200,24453602,542,542,542,542,0
|
|
20240619,180100,24453602,542,542,542,542,0
|
|
20240619,180000,24453602,542,542,542,542,0
|
|
20240619,175900,24453602,542,542,542,542,0
|
|
20240619,175800,24453602,542,542,542,542,0
|
|
20240619,175700,24453602,542,542,542,542,0
|
|
20240619,175600,24453602,542,542,542,542,700
|
|
20240619,175500,24453602,542,542,542,542,0
|
|
20240619,175400,24453602,542,542,542,542,0
|
|
20240619,175300,24453602,542,542,542,542,0
|
|
20240619,175200,24453602,542,542,542,542,0
|
|
20240619,175100,24453602,542,542,542,542,0
|
|
20240619,175000,24453602,542,542,542,542,0
|
|
20240619,174900,24453602,542,542,542,542,0
|
|
20240619,174800,24453602,542,542,542,542,0
|
|
20240619,174700,24453602,542,542,542,542,0
|
|
20240619,174600,24453602,542,542,542,542,0
|
|
20240619,174500,24453602,542,542,542,542,0
|
|
20240619,174400,24453602,542,542,542,542,0
|
|
20240619,174300,24453602,542,542,542,542,0
|
|
20240619,174200,24453602,542,542,542,542,0
|
|
20240619,174100,24453602,542,542,542,542,0
|
|
20240619,174000,24453602,542,542,542,542,0
|
|
20240619,173900,24453602,542,542,542,542,0
|
|
20240619,173800,24453602,542,542,542,542,0
|
|
20240619,173700,24453602,542,542,542,542,0
|
|
20240619,173600,24453602,542,542,542,542,0
|
|
20240619,173500,24453602,542,542,542,542,0
|
|
20240619,173400,24453602,542,542,542,542,0
|
|
20240619,173300,24453602,542,542,542,542,0
|
|
20240619,173200,24453602,542,542,542,542,0
|
|
20240619,173100,24453602,542,542,542,542,0
|
|
20240619,173000,24453602,542,542,542,542,0
|
|
20240619,172900,24453602,542,542,542,542,0
|
|
20240619,172800,24453602,542,542,542,542,0
|
|
20240619,172700,24453602,542,542,542,542,0
|
|
20240619,172600,24453602,542,542,542,542,700
|
|
20240619,172500,24453602,542,542,542,542,0
|
|
20240619,172400,24453602,542,542,542,542,0
|
|
20240619,172300,24453602,542,542,542,542,0
|
|
20240619,172200,24453602,542,542,542,542,0
|
|
20240619,172100,24453602,542,542,542,542,0
|
|
20240619,172000,24453602,542,542,542,542,0
|
|
20240619,171900,24453602,542,542,542,542,0
|
|
20240619,171800,24453602,542,542,542,542,0
|
|
20240619,171700,24453602,542,542,542,542,0
|
|
20240619,171600,24453602,542,542,542,542,0
|
|
20240619,171500,24453602,542,542,542,542,0
|
|
20240619,171400,24453602,542,542,542,542,0
|
|
20240619,171300,24453602,542,542,542,542,0
|
|
20240619,171200,24453602,542,542,542,542,0
|
|
20240619,171100,24453602,542,542,542,542,0
|
|
20240619,171000,24453602,542,542,542,542,0
|
|
20240619,170900,24453602,542,542,542,542,0
|
|
20240619,170800,24453602,542,542,542,542,0
|
|
20240619,170700,24453602,542,542,542,542,0
|
|
20240619,170600,24453602,542,542,542,542,0
|
|
20240619,170500,24453602,542,542,542,542,0
|
|
20240619,170400,24453602,542,542,542,542,0
|
|
20240619,170300,24453602,542,542,542,542,0
|
|
20240619,170200,24453602,542,542,542,542,0
|
|
20240619,170100,24453602,542,542,542,542,0
|
|
20240619,170000,24453602,542,542,542,542,0
|
|
20240619,165900,24453602,542,542,542,542,0
|
|
20240619,165800,24453602,542,542,542,542,0
|
|
20240619,165700,24453602,542,542,542,542,0
|
|
20240619,165600,24453602,542,542,542,542,700
|
|
20240619,165500,24453602,542,542,542,542,0
|
|
20240619,165400,24453602,542,542,542,542,0
|
|
20240619,165300,24453602,542,542,542,542,0
|
|
20240619,165200,24453602,542,542,542,542,0
|
|
20240619,165100,24453602,542,542,542,542,0
|
|
20240619,165000,24453602,542,542,542,542,0
|
|
20240619,164900,24453602,542,542,542,542,0
|
|
20240619,164800,24453602,542,542,542,542,0
|
|
20240619,164700,24453602,542,542,542,542,0
|
|
20240619,164600,24453602,542,542,542,542,0
|
|
20240619,164500,24453602,542,542,542,542,0
|
|
20240619,164400,24453602,542,542,542,542,0
|
|
20240619,164300,24453602,542,542,542,542,0
|
|
20240619,164200,24453602,542,542,542,542,0
|
|
20240619,164100,24453602,542,542,542,542,0
|
|
20240619,164000,24453602,542,542,542,542,0
|
|
20240619,163900,24453602,542,542,542,542,0
|
|
20240619,163800,24453602,542,542,542,542,0
|
|
20240619,163700,24453602,542,542,542,542,0
|
|
20240619,163600,24453602,542,542,542,542,0
|
|
20240619,163500,24453602,542,542,542,542,0
|
|
20240619,163400,24453602,542,542,542,542,0
|
|
20240619,163300,24453602,542,542,542,542,0
|
|
20240619,163200,24453602,542,542,542,542,0
|
|
20240619,163100,24453602,542,542,542,542,0
|
|
20240619,163000,24453602,542,542,542,542,0
|
|
20240619,162900,24453602,542,542,542,542,0
|
|
20240619,162800,24453602,542,542,542,542,0
|
|
20240619,162700,24453602,542,542,542,542,0
|
|
20240619,162600,24453602,542,542,542,542,700
|
|
20240619,162500,24453602,542,542,542,542,0
|
|
20240619,162400,24453602,542,542,542,542,0
|
|
20240619,162300,24453602,542,542,542,542,0
|
|
20240619,162200,24453602,542,542,542,542,0
|
|
20240619,162100,24453602,542,542,542,542,0
|
|
20240619,162000,24453602,542,542,542,542,0
|
|
20240619,161900,24453602,542,542,542,542,0
|
|
20240619,161800,24453602,542,542,542,542,0
|
|
20240619,161700,24453602,542,542,542,542,0
|
|
20240619,161600,24453602,542,542,542,542,0
|
|
20240619,161500,24453602,542,542,542,542,0
|
|
20240619,161400,24453602,542,542,542,542,0
|
|
20240619,161300,24453602,542,542,542,542,0
|
|
20240619,161200,24453602,542,542,542,542,0
|
|
20240619,161100,24453602,542,542,542,542,0
|
|
20240619,161000,24453602,542,542,542,542,0
|
|
20240619,160900,24453602,542,542,542,542,0
|
|
20240619,160800,24453602,542,542,542,542,0
|
|
20240619,160700,24453602,542,542,542,542,0
|
|
20240619,160600,24453602,542,542,542,542,0
|
|
20240619,160500,24453602,542,542,542,542,0
|
|
20240619,160400,24453602,542,542,542,542,0
|
|
20240619,160300,24453602,542,542,542,542,0
|
|
20240619,160200,24453602,542,542,542,542,0
|
|
20240619,160100,24453602,542,542,542,542,0
|
|
20240619,160000,24453602,542,542,542,542,0
|
|
20240619,155900,24453602,542,542,542,542,0
|
|
20240619,155800,24453602,542,542,542,542,0
|
|
20240619,155700,24453602,542,542,542,542,0
|
|
20240619,155600,24453602,542,542,542,542,700
|
|
20240619,155500,24453602,542,542,542,542,0
|
|
20240619,155400,24453602,542,542,542,542,0
|
|
20240619,155300,24453602,542,542,542,542,0
|
|
20240619,155200,24453602,542,542,542,542,0
|
|
20240619,155100,24453602,542,542,542,542,0
|
|
20240619,155000,24453602,542,542,542,542,0
|
|
20240619,154900,24453602,542,542,542,542,0
|
|
20240619,154800,24453602,542,542,542,542,0
|
|
20240619,154700,24453602,542,542,542,542,0
|
|
20240619,154600,24453602,542,542,542,542,0
|
|
20240619,154500,24453602,542,542,542,542,0
|
|
20240619,154400,24453602,542,542,542,542,0
|
|
20240619,154300,24453602,542,542,542,542,0
|
|
20240619,154200,24453602,542,542,542,542,0
|
|
20240619,154100,24453602,542,542,542,542,0
|
|
20240619,154000,24453602,542,542,542,542,0
|
|
20240619,153900,24453602,542,542,542,542,0
|
|
20240619,153800,24453602,542,542,542,542,0
|
|
20240619,153700,24453602,542,542,542,542,0
|
|
20240619,153600,24453602,542,542,542,542,0
|
|
20240619,153500,24453602,542,542,542,542,0
|
|
20240619,153400,24453602,542,542,542,542,0
|
|
20240619,153300,24453602,542,542,542,542,0
|
|
20240619,153200,24453602,542,542,542,542,0
|
|
20240619,153100,24453602,542,542,542,542,0
|
|
20240619,153000,24453602,542,542,542,542,700
|
|
20240619,152900,24074202,538,538,538,538,0
|
|
20240619,152800,24074202,538,538,538,538,0
|
|
20240619,152700,24074202,538,538,538,538,0
|
|
20240619,152600,24074202,538,538,538,538,0
|
|
20240619,152500,24074202,538,538,538,538,0
|
|
20240619,152400,24074202,538,538,538,538,0
|
|
20240619,152300,24074202,538,538,538,538,0
|
|
20240619,152200,24074202,538,538,538,538,0
|
|
20240619,152100,24074202,538,538,538,538,0
|
|
20240619,152000,24074202,538,538,538,538,0
|
|
20240619,151900,24074202,538,533,538,533,674
|
|
20240619,151800,23714140,532,532,532,532,0
|
|
20240619,151700,23714140,532,538,538,532,2
|
|
20240619,151600,23713070,532,538,538,532,306
|
|
20240619,151500,23550248,532,538,538,532,142
|
|
20240619,151400,23474698,532,532,532,532,0
|
|
20240619,151300,23474698,532,532,532,532,0
|
|
20240619,151200,23474698,532,532,532,532,1
|
|
20240619,151100,23474166,538,532,538,532,96
|
|
20240619,151000,23423070,538,538,538,538,2
|
|
20240619,150900,23421994,532,535,535,532,802
|
|
20240619,150800,22994514,539,539,539,539,0
|
|
20240619,150700,22994514,539,539,539,539,0
|
|
20240619,150600,22994514,539,539,539,539,0
|
|
20240619,150500,22994514,539,539,539,539,0
|
|
20240619,150400,22994514,539,539,539,539,0
|
|
20240619,150300,22994514,539,539,539,539,0
|
|
20240619,150200,22994514,539,539,539,539,2
|
|
20240619,150100,22993436,536,536,536,536,400
|
|
20240619,150000,22779036,539,539,539,539,0
|
|
20240619,145900,22779036,539,539,539,539,0
|
|
20240619,145800,22779036,539,539,539,539,0
|
|
20240619,145700,22779036,539,539,539,539,0
|
|
20240619,145600,22779036,539,539,539,539,0
|
|
20240619,145500,22779036,539,539,539,539,1
|
|
20240619,145400,22778497,539,539,539,539,1
|
|
20240619,145300,22777958,539,539,539,539,0
|
|
20240619,145200,22777958,539,539,539,539,0
|
|
20240619,145100,22777958,539,539,539,539,0
|
|
20240619,145000,22777958,539,539,539,539,0
|
|
20240619,144900,22777958,539,539,539,539,0
|
|
20240619,144800,22777958,539,538,539,538,2
|
|
20240619,144700,22776881,538,538,538,538,1
|
|
20240619,144600,22776343,539,539,539,539,0
|
|
20240619,144500,22776343,539,539,539,539,0
|
|
20240619,144400,22776343,539,539,539,539,0
|
|
20240619,144300,22776343,539,538,539,538,41
|
|
20240619,144200,22754284,538,538,538,538,0
|
|
20240619,144100,22754284,538,538,538,538,0
|
|
20240619,144000,22754284,538,538,539,538,3
|
|
20240619,143900,22752669,539,538,539,538,2
|
|
20240619,143800,22751592,539,539,539,539,0
|
|
20240619,143700,22751592,539,539,539,539,0
|
|
20240619,143600,22751592,539,539,539,539,0
|
|
20240619,143500,22751592,539,539,539,539,0
|
|
20240619,143400,22751592,539,539,539,539,0
|
|
20240619,143300,22751592,539,539,539,539,0
|
|
20240619,143200,22751592,539,539,539,539,0
|
|
20240619,143100,22751592,539,539,539,539,0
|
|
20240619,143000,22751592,539,539,539,539,0
|
|
20240619,142900,22751592,539,538,539,538,2
|
|
20240619,142800,22750515,538,538,538,538,0
|
|
20240619,142700,22750515,538,538,538,538,525
|
|
20240619,142600,22468065,538,538,538,538,11
|
|
20240619,142500,22462147,538,538,538,538,0
|
|
20240619,142400,22462147,538,538,538,538,0
|
|
20240619,142300,22462147,538,538,538,538,0
|
|
20240619,142200,22462147,538,538,538,538,1
|
|
20240619,142100,22461609,536,536,536,536,0
|
|
20240619,142000,22461609,536,536,536,536,0
|
|
20240619,141900,22461609,536,536,536,536,0
|
|
20240619,141800,22461609,536,536,536,536,0
|
|
20240619,141700,22461609,536,536,536,536,1
|
|
20240619,141600,22461073,538,538,538,538,0
|
|
20240619,141500,22461073,538,538,538,538,0
|
|
20240619,141400,22461073,538,536,538,536,2
|
|
20240619,141300,22459999,536,536,536,536,19
|
|
20240619,141200,22449815,536,536,536,536,0
|
|
20240619,141100,22449815,536,536,536,536,0
|
|
20240619,141000,22449815,536,536,536,536,0
|
|
20240619,140900,22449815,536,536,536,536,0
|
|
20240619,140800,22449815,536,536,536,536,0
|
|
20240619,140700,22449815,536,536,536,536,0
|
|
20240619,140600,22449815,536,536,536,536,0
|
|
20240619,140500,22449815,536,536,536,536,0
|
|
20240619,140400,22449815,536,536,536,536,0
|
|
20240619,140300,22449815,536,536,536,536,1
|
|
20240619,140200,22449279,538,538,538,538,0
|
|
20240619,140100,22449279,538,538,538,538,0
|
|
20240619,140000,22449279,538,538,538,538,0
|
|
20240619,135900,22449279,538,538,538,538,0
|
|
20240619,135800,22449279,538,538,538,538,0
|
|
20240619,135700,22449279,538,538,538,538,0
|
|
20240619,135600,22449279,538,538,538,538,0
|
|
20240619,135500,22449279,538,538,538,538,0
|
|
20240619,135400,22449279,538,538,538,538,0
|
|
20240619,135300,22449279,538,538,538,538,0
|
|
20240619,135200,22449279,538,536,538,536,5
|
|
20240619,135100,22446591,536,536,536,536,0
|
|
20240619,135000,22446591,536,536,536,536,0
|
|
20240619,134900,22446591,536,536,536,536,0
|
|
20240619,134800,22446591,536,536,536,536,0
|
|
20240619,134700,22446591,536,536,536,536,0
|
|
20240619,134600,22446591,536,536,536,536,0
|
|
20240619,134500,22446591,536,536,536,536,0
|
|
20240619,134400,22446591,536,536,536,536,1
|
|
20240619,134300,22446055,538,534,538,534,432
|
|
20240619,134200,22215361,534,534,534,534,0
|
|
20240619,134100,22215361,534,534,534,534,71
|
|
20240619,134000,22177447,534,534,534,534,55
|
|
20240619,133900,22148077,534,534,534,534,0
|
|
20240619,133800,22148077,534,534,534,534,0
|
|
20240619,133700,22148077,534,534,534,534,0
|
|
20240619,133600,22148077,534,534,534,534,0
|
|
20240619,133500,22148077,534,534,534,534,0
|
|
20240619,133400,22148077,534,534,534,534,0
|
|
20240619,133300,22148077,534,534,534,534,0
|
|
20240619,133200,22148077,534,534,534,534,0
|
|
20240619,133100,22148077,534,534,534,534,0
|
|
20240619,133000,22148077,534,534,534,534,0
|
|
20240619,132900,22148077,534,534,534,534,0
|
|
20240619,132800,22148077,534,534,534,534,0
|
|
20240619,132700,22148077,534,534,534,534,0
|
|
20240619,132600,22148077,534,534,534,534,0
|
|
20240619,132500,22148077,534,534,534,534,0
|
|
20240619,132400,22148077,534,534,534,534,1
|
|
20240619,132300,22147543,534,534,534,534,0
|
|
20240619,132200,22147543,534,534,534,534,0
|
|
20240619,132100,22147543,534,534,534,534,0
|
|
20240619,132000,22147543,534,534,534,534,0
|
|
20240619,131900,22147543,534,534,534,534,0
|
|
20240619,131800,22147543,534,534,534,534,0
|
|
20240619,131700,22147543,534,534,534,534,0
|
|
20240619,131600,22147543,534,534,534,534,0
|
|
20240619,131500,22147543,534,534,534,534,0
|
|
20240619,131400,22147543,534,534,534,534,0
|
|
20240619,131300,22147543,534,534,534,534,0
|
|
20240619,131200,22147543,534,534,534,534,0
|
|
20240619,131100,22147543,534,534,534,534,0
|
|
20240619,131000,22147543,534,534,534,534,0
|
|
20240619,130900,22147543,534,534,534,534,1
|
|
20240619,130800,22147009,537,537,537,537,0
|
|
20240619,130700,22147009,537,536,537,536,258
|
|
20240619,130600,22008464,537,534,537,534,4
|
|
20240619,130500,22006322,534,534,534,534,5
|
|
20240619,130400,22003652,536,534,536,534,16
|
|
20240619,130300,21995078,534,534,534,534,3
|
|
20240619,130200,21993476,534,534,534,534,0
|
|
20240619,130100,21993476,534,534,534,534,4
|
|
20240619,130000,21991340,534,534,534,534,20
|
|
20240619,125900,21980660,532,532,532,532,0
|
|
20240619,125800,21980660,532,532,532,532,0
|
|
20240619,125700,21980660,532,532,532,532,0
|
|
20240619,125600,21980660,532,532,532,532,0
|
|
20240619,125500,21980660,532,532,532,532,0
|
|
20240619,125400,21980660,532,532,532,532,0
|
|
20240619,125300,21980660,532,532,532,532,0
|
|
20240619,125200,21980660,532,532,532,532,0
|
|
20240619,125100,21980660,532,532,532,532,0
|
|
20240619,125000,21980660,532,532,532,532,0
|
|
20240619,124900,21980660,532,532,532,532,0
|
|
20240619,124800,21980660,532,532,532,532,0
|
|
20240619,124700,21980660,532,532,532,532,0
|
|
20240619,124600,21980660,532,534,534,532,47
|
|
20240619,124500,21955596,534,534,534,534,0
|
|
20240619,124400,21955596,534,534,534,534,191
|
|
20240619,124300,21853602,534,534,534,534,0
|
|
20240619,124200,21853602,534,534,534,534,0
|
|
20240619,124100,21853602,534,534,534,534,0
|
|
20240619,124000,21853602,534,534,534,534,0
|
|
20240619,123900,21853602,534,534,534,534,0
|
|
20240619,123800,21853602,534,534,534,534,0
|
|
20240619,123700,21853602,534,534,534,534,0
|
|
20240619,123600,21853602,534,534,534,534,1
|
|
20240619,123500,21853068,535,535,535,535,0
|
|
20240619,123400,21853068,535,535,535,535,2410
|
|
20240619,123300,20563718,535,535,535,535,10
|
|
20240619,123200,20558368,534,534,534,534,0
|
|
20240619,123100,20558368,534,534,534,534,0
|
|
20240619,123000,20558368,534,534,534,534,0
|
|
20240619,122900,20558368,534,534,534,534,0
|
|
20240619,122800,20558368,534,534,534,534,0
|
|
20240619,122700,20558368,534,534,534,534,0
|
|
20240619,122600,20558368,534,534,534,534,0
|
|
20240619,122500,20558368,534,534,534,534,0
|
|
20240619,122400,20558368,534,534,534,534,0
|
|
20240619,122300,20558368,534,534,534,534,0
|
|
20240619,122200,20558368,534,534,534,534,0
|
|
20240619,122100,20558368,534,534,534,534,0
|
|
20240619,122000,20558368,534,534,534,534,1
|
|
20240619,121900,20557834,537,537,537,537,0
|
|
20240619,121800,20557834,537,537,537,537,0
|
|
20240619,121700,20557834,537,536,537,536,2
|
|
20240619,121600,20556761,534,534,534,534,0
|
|
20240619,121500,20556761,534,534,534,534,0
|
|
20240619,121400,20556761,534,534,534,534,0
|
|
20240619,121300,20556761,534,536,536,534,2
|
|
20240619,121200,20555691,537,537,537,537,0
|
|
20240619,121100,20555691,537,537,537,537,0
|
|
20240619,121000,20555691,537,534,537,534,3
|
|
20240619,120900,20554084,537,537,537,537,0
|
|
20240619,120800,20554084,537,536,537,536,2
|
|
20240619,120700,20553011,536,534,536,534,16
|
|
20240619,120600,20544437,537,537,537,537,0
|
|
20240619,120500,20544437,537,537,537,537,0
|
|
20240619,120400,20544437,537,537,537,537,0
|
|
20240619,120300,20544437,537,537,537,537,0
|
|
20240619,120200,20544437,537,532,537,532,12
|
|
20240619,120100,20538046,532,532,532,532,0
|
|
20240619,120000,20538046,532,532,532,532,0
|
|
20240619,115900,20538046,532,534,537,532,3
|
|
20240619,115800,20536443,534,534,534,532,3
|
|
20240619,115700,20534843,532,532,532,532,0
|
|
20240619,115600,20534843,532,532,532,532,1
|
|
20240619,115500,20534311,537,534,537,534,2
|
|
20240619,115400,20533240,532,532,532,532,1
|
|
20240619,115300,20532708,537,532,537,532,4
|
|
20240619,115200,20530571,534,532,534,532,3
|
|
20240619,115100,20528971,537,533,537,533,5
|
|
20240619,115000,20526295,532,532,532,532,1
|
|
20240619,114900,20525763,532,534,537,532,3
|
|
20240619,114800,20524160,532,532,532,532,0
|
|
20240619,114700,20524160,532,532,532,532,0
|
|
20240619,114600,20524160,532,534,534,532,2
|
|
20240619,114500,20523094,537,534,537,534,17
|
|
20240619,114400,20514013,532,532,532,532,1
|
|
20240619,114300,20513481,538,538,538,538,0
|
|
20240619,114200,20513481,538,533,538,532,713
|
|
20240619,114100,20134125,532,538,540,532,1344
|
|
20240619,114000,19416683,536,536,536,536,0
|
|
20240619,113900,19416683,536,536,536,536,1
|
|
20240619,113800,19416147,536,536,536,536,0
|
|
20240619,113700,19416147,536,536,536,536,0
|
|
20240619,113600,19416147,536,536,536,536,0
|
|
20240619,113500,19416147,536,536,536,536,1
|
|
20240619,113400,19415611,542,542,542,542,0
|
|
20240619,113300,19415611,542,542,542,542,0
|
|
20240619,113200,19415611,542,542,542,542,0
|
|
20240619,113100,19415611,542,542,542,542,0
|
|
20240619,113000,19415611,542,542,542,542,0
|
|
20240619,112900,19415611,542,542,542,542,0
|
|
20240619,112800,19415611,542,542,542,542,0
|
|
20240619,112700,19415611,542,542,542,542,0
|
|
20240619,112600,19415611,542,542,542,542,0
|
|
20240619,112500,19415611,542,542,542,542,0
|
|
20240619,112400,19415611,542,535,542,535,2
|
|
20240619,112300,19414534,532,532,532,532,0
|
|
20240619,112200,19414534,532,532,532,532,0
|
|
20240619,112100,19414534,532,532,532,532,0
|
|
20240619,112000,19414534,532,536,536,532,890
|
|
20240619,111900,18938680,544,538,544,538,2
|
|
20240619,111800,18937598,544,538,544,538,3211
|
|
20240619,111700,17192934,543,537,543,537,1090
|
|
20240619,111600,16601081,543,543,543,543,0
|
|
20240619,111500,16601081,543,543,543,543,0
|
|
20240619,111400,16601081,543,543,543,543,2
|
|
20240619,111300,16599995,537,538,543,537,1774
|
|
20240619,111200,15644571,538,539,543,538,5500
|
|
20240619,111100,12675731,539,539,539,539,0
|
|
20240619,111000,12675731,539,539,539,539,0
|
|
20240619,110900,12675731,539,539,539,539,0
|
|
20240619,110800,12675731,539,539,539,539,0
|
|
20240619,110700,12675731,539,539,539,539,0
|
|
20240619,110600,12675731,539,539,539,539,0
|
|
20240619,110500,12675731,539,539,539,539,0
|
|
20240619,110400,12675731,539,539,539,539,3
|
|
20240619,110300,12674114,539,539,539,539,0
|
|
20240619,110200,12674114,539,539,539,539,0
|
|
20240619,110100,12674114,539,539,539,539,0
|
|
20240619,110000,12674114,539,539,539,539,0
|
|
20240619,105900,12674114,539,539,539,539,1
|
|
20240619,105800,12673575,539,539,539,539,0
|
|
20240619,105700,12673575,539,539,539,539,0
|
|
20240619,105600,12673575,539,539,539,539,0
|
|
20240619,105500,12673575,539,537,539,537,2
|
|
20240619,105400,12672499,539,537,539,537,50
|
|
20240619,105300,12645602,538,538,538,538,0
|
|
20240619,105200,12645602,538,538,538,538,0
|
|
20240619,105100,12645602,538,537,538,537,2
|
|
20240619,105000,12644527,537,537,537,537,1
|
|
20240619,104900,12643990,538,538,538,538,0
|
|
20240619,104800,12643990,538,537,538,537,2
|
|
20240619,104700,12642915,535,535,535,535,0
|
|
20240619,104600,12642915,535,535,535,535,0
|
|
20240619,104500,12642915,535,535,535,535,1
|
|
20240619,104400,12642380,538,538,538,538,0
|
|
20240619,104300,12642380,538,538,538,538,0
|
|
20240619,104200,12642380,538,535,538,535,2
|
|
20240619,104100,12641307,533,533,533,533,204
|
|
20240619,104000,12532575,535,535,535,535,0
|
|
20240619,103900,12532575,535,535,535,535,0
|
|
20240619,103800,12532575,535,535,535,535,0
|
|
20240619,103700,12532575,535,535,535,535,2
|
|
20240619,103600,12531505,532,532,532,532,0
|
|
20240619,103500,12531505,532,532,532,532,0
|
|
20240619,103400,12531505,532,535,535,532,4576
|
|
20240619,103300,10090782,536,538,538,536,4891
|
|
20240619,103200,7468106,538,538,538,538,0
|
|
20240619,103100,7468106,538,538,538,538,0
|
|
20240619,103000,7468106,538,538,538,538,0
|
|
20240619,102900,7468106,538,538,538,538,0
|
|
20240619,102800,7468106,538,538,538,538,0
|
|
20240619,102700,7468106,538,538,538,538,0
|
|
20240619,102600,7468106,538,538,538,538,1
|
|
20240619,102500,7467568,536,536,536,536,0
|
|
20240619,102400,7467568,536,536,536,536,0
|
|
20240619,102300,7467568,536,536,536,536,1
|
|
20240619,102200,7467032,540,540,540,540,0
|
|
20240619,102100,7467032,540,538,540,538,2
|
|
20240619,102000,7465954,536,536,536,536,1
|
|
20240619,101900,7465418,540,540,540,540,0
|
|
20240619,101800,7465418,540,538,540,538,2
|
|
20240619,101700,7464340,536,536,536,536,1
|
|
20240619,101600,7463804,539,538,539,538,186
|
|
20240619,101500,7363551,540,538,540,538,2
|
|
20240619,101400,7362473,536,536,536,536,0
|
|
20240619,101300,7362473,536,536,536,536,0
|
|
20240619,101200,7362473,536,536,536,536,1
|
|
20240619,101100,7361937,540,538,540,538,20
|
|
20240619,101000,7351139,540,538,540,538,2
|
|
20240619,100900,7350061,536,537,537,536,70
|
|
20240619,100800,7312472,537,537,537,537,1
|
|
20240619,100700,7311935,540,540,540,540,0
|
|
20240619,100600,7311935,540,539,540,539,2
|
|
20240619,100500,7310856,540,540,540,540,0
|
|
20240619,100400,7310856,540,540,540,540,0
|
|
20240619,100300,7310856,540,536,540,536,5
|
|
20240619,100200,7308164,540,538,540,538,5
|
|
20240619,100100,7305466,540,540,540,540,0
|
|
20240619,100000,7305466,540,538,540,538,3
|
|
20240619,095900,7303850,540,540,540,540,0
|
|
20240619,095800,7303850,540,538,540,538,2
|
|
20240619,095700,7302772,536,536,536,536,0
|
|
20240619,095600,7302772,536,536,536,536,0
|
|
20240619,095500,7302772,536,536,536,536,0
|
|
20240619,095400,7302772,536,536,536,536,0
|
|
20240619,095300,7302772,536,536,536,536,1
|
|
20240619,095200,7302236,540,537,540,537,3
|
|
20240619,095100,7300621,540,540,540,540,0
|
|
20240619,095000,7300621,540,540,540,540,0
|
|
20240619,094900,7300621,540,540,540,540,0
|
|
20240619,094800,7300621,540,540,540,540,0
|
|
20240619,094700,7300621,540,540,540,540,0
|
|
20240619,094600,7300621,540,536,540,536,192
|
|
20240619,094500,7196948,540,536,540,536,12
|
|
20240619,094400,7190476,534,534,534,534,0
|
|
20240619,094300,7190476,534,534,534,534,0
|
|
20240619,094200,7190476,534,538,540,534,19
|
|
20240619,094100,7180262,534,534,534,534,0
|
|
20240619,094000,7180262,534,534,534,534,0
|
|
20240619,093900,7180262,534,536,540,534,6
|
|
20240619,093800,7177042,534,536,540,534,6
|
|
20240619,093700,7173818,536,536,536,536,1
|
|
20240619,093600,7173282,534,535,535,534,2
|
|
20240619,093500,7172213,535,535,535,535,1
|
|
20240619,093400,7171678,534,534,534,534,0
|
|
20240619,093300,7171678,534,539,542,534,4049
|
|
20240619,093200,5000110,538,539,543,538,8
|
|
20240619,093100,4995783,538,540,543,538,4
|
|
20240619,093000,4993620,538,540,543,538,4
|
|
20240619,092900,4991457,538,539,543,538,155
|
|
20240619,092800,4907457,537,537,537,537,0
|
|
20240619,092700,4907457,537,537,537,537,0
|
|
20240619,092600,4907457,537,537,537,537,0
|
|
20240619,092500,4907457,537,538,538,537,2
|
|
20240619,092400,4906382,537,537,537,537,1
|
|
20240619,092300,4905845,537,537,537,537,0
|
|
20240619,092200,4905845,537,540,540,537,537
|
|
20240619,092100,4616938,538,538,538,538,1
|
|
20240619,092000,4616400,540,540,540,540,1
|
|
20240619,091900,4615860,538,538,538,538,1
|
|
20240619,091800,4615322,540,540,540,540,1
|
|
20240619,091700,4614782,538,538,538,538,0
|
|
20240619,091600,4614782,538,538,538,538,1
|
|
20240619,091500,4614244,538,538,538,538,0
|
|
20240619,091400,4614244,538,541,541,538,2
|
|
20240619,091300,4613165,538,538,538,538,102
|
|
20240619,091200,4558289,540,541,541,540,4702
|
|
20240619,091100,2019047,541,541,541,541,0
|
|
20240619,091000,2019047,541,542,543,541,7
|
|
20240619,090900,2015253,541,542,542,541,273
|
|
20240619,090800,1867559,540,541,541,540,576
|
|
20240619,090700,1556424,540,540,542,540,4
|
|
20240619,090600,1554262,540,542,542,540,3
|
|
20240619,090500,1552638,542,542,542,542,1200
|
|
20240619,090400,902238,542,542,542,542,0
|
|
20240619,090300,902238,542,544,544,542,4
|
|
20240619,090200,900064,544,543,544,543,278
|
|
20240619,090100,749108,544,545,545,544,771
|
|
20240619,090000,329664,544,544,544,544,606
|