599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,185600,73029919,546,546,546,546,800
|
|
20240620,185500,73029919,546,546,546,546,0
|
|
20240620,185400,73029919,546,546,546,546,0
|
|
20240620,185300,73029919,546,546,546,546,0
|
|
20240620,185200,73029919,546,546,546,546,0
|
|
20240620,185100,73029919,546,546,546,546,0
|
|
20240620,185000,73029919,546,546,546,546,0
|
|
20240620,184900,73029919,546,546,546,546,0
|
|
20240620,184800,73029919,546,546,546,546,0
|
|
20240620,184700,73029919,546,546,546,546,0
|
|
20240620,184600,73029919,546,546,546,546,0
|
|
20240620,184500,73029919,546,546,546,546,0
|
|
20240620,184400,73029919,546,546,546,546,0
|
|
20240620,184300,73029919,546,546,546,546,0
|
|
20240620,184200,73029919,546,546,546,546,0
|
|
20240620,184100,73029919,546,546,546,546,0
|
|
20240620,184000,73029919,546,546,546,546,0
|
|
20240620,183900,73029919,546,546,546,546,0
|
|
20240620,183800,73029919,546,546,546,546,0
|
|
20240620,183700,73029919,546,546,546,546,0
|
|
20240620,183600,73029919,546,546,546,546,0
|
|
20240620,183500,73029919,546,546,546,546,0
|
|
20240620,183400,73029919,546,546,546,546,0
|
|
20240620,183300,73029919,546,546,546,546,0
|
|
20240620,183200,73029919,546,546,546,546,0
|
|
20240620,183100,73029919,546,546,546,546,0
|
|
20240620,183000,73029919,546,546,546,546,0
|
|
20240620,182900,73029919,546,546,546,546,0
|
|
20240620,182800,73029919,546,546,546,546,0
|
|
20240620,182700,73029919,546,546,546,546,0
|
|
20240620,182600,73029919,546,546,546,546,800
|
|
20240620,182500,73029919,546,546,546,546,0
|
|
20240620,182400,73029919,546,546,546,546,0
|
|
20240620,182300,73029919,546,546,546,546,0
|
|
20240620,182200,73029919,546,546,546,546,0
|
|
20240620,182100,73029919,546,546,546,546,0
|
|
20240620,182000,73029919,546,546,546,546,0
|
|
20240620,181900,73029919,546,546,546,546,0
|
|
20240620,181800,73029919,546,546,546,546,0
|
|
20240620,181700,73029919,546,546,546,546,0
|
|
20240620,181600,73029919,546,546,546,546,0
|
|
20240620,181500,73029919,546,546,546,546,0
|
|
20240620,181400,73029919,546,546,546,546,0
|
|
20240620,181300,73029919,546,546,546,546,0
|
|
20240620,181200,73029919,546,546,546,546,0
|
|
20240620,181100,73029919,546,546,546,546,0
|
|
20240620,181000,73029919,546,546,546,546,0
|
|
20240620,180900,73029919,546,546,546,546,0
|
|
20240620,180800,73029919,546,546,546,546,0
|
|
20240620,180700,73029919,546,546,546,546,0
|
|
20240620,180600,73029919,546,546,546,546,0
|
|
20240620,180500,73029919,546,546,546,546,0
|
|
20240620,180400,73029919,546,546,546,546,0
|
|
20240620,180300,73029919,546,546,546,546,0
|
|
20240620,180200,73029919,546,546,546,546,0
|
|
20240620,180100,73029919,546,546,546,546,0
|
|
20240620,180000,73029919,546,546,546,546,0
|
|
20240620,175900,73029919,546,546,546,546,0
|
|
20240620,175800,73029919,546,546,546,546,0
|
|
20240620,175700,73029919,546,546,546,546,0
|
|
20240620,175600,73029919,546,546,546,546,800
|
|
20240620,175500,73029919,546,546,546,546,0
|
|
20240620,175400,73029919,546,546,546,546,0
|
|
20240620,175300,73029919,546,546,546,546,0
|
|
20240620,175200,73029919,546,546,546,546,0
|
|
20240620,175100,73029919,546,546,546,546,0
|
|
20240620,175000,73029919,546,546,546,546,0
|
|
20240620,174900,73029919,546,546,546,546,0
|
|
20240620,174800,73029919,546,546,546,546,0
|
|
20240620,174700,73029919,546,546,546,546,0
|
|
20240620,174600,73029919,546,546,546,546,0
|
|
20240620,174500,73029919,546,546,546,546,0
|
|
20240620,174400,73029919,546,546,546,546,0
|
|
20240620,174300,73029919,546,546,546,546,0
|
|
20240620,174200,73029919,546,546,546,546,0
|
|
20240620,174100,73029919,546,546,546,546,0
|
|
20240620,174000,73029919,546,546,546,546,0
|
|
20240620,173900,73029919,546,546,546,546,0
|
|
20240620,173800,73029919,546,546,546,546,0
|
|
20240620,173700,73029919,546,546,546,546,0
|
|
20240620,173600,73029919,546,546,546,546,0
|
|
20240620,173500,73029919,546,546,546,546,0
|
|
20240620,173400,73029919,546,546,546,546,0
|
|
20240620,173300,73029919,546,546,546,546,0
|
|
20240620,173200,73029919,546,546,546,546,0
|
|
20240620,173100,73029919,546,546,546,546,0
|
|
20240620,173000,73029919,546,546,546,546,0
|
|
20240620,172900,73029919,546,546,546,546,0
|
|
20240620,172800,73029919,546,546,546,546,0
|
|
20240620,172700,73029919,546,546,546,546,0
|
|
20240620,172600,73029919,546,546,546,546,800
|
|
20240620,172500,73029919,546,546,546,546,0
|
|
20240620,172400,73029919,546,546,546,546,0
|
|
20240620,172300,73029919,546,546,546,546,0
|
|
20240620,172200,73029919,546,546,546,546,0
|
|
20240620,172100,73029919,546,546,546,546,0
|
|
20240620,172000,73029919,546,546,546,546,0
|
|
20240620,171900,73029919,546,546,546,546,0
|
|
20240620,171800,73029919,546,546,546,546,0
|
|
20240620,171700,73029919,546,546,546,546,0
|
|
20240620,171600,73029919,546,546,546,546,0
|
|
20240620,171500,73029919,546,546,546,546,0
|
|
20240620,171400,73029919,546,546,546,546,0
|
|
20240620,171300,73029919,546,546,546,546,0
|
|
20240620,171200,73029919,546,546,546,546,0
|
|
20240620,171100,73029919,546,546,546,546,0
|
|
20240620,171000,73029919,546,546,546,546,0
|
|
20240620,170900,73029919,546,546,546,546,0
|
|
20240620,170800,73029919,546,546,546,546,0
|
|
20240620,170700,73029919,546,546,546,546,0
|
|
20240620,170600,73029919,546,546,546,546,0
|
|
20240620,170500,73029919,546,546,546,546,0
|
|
20240620,170400,73029919,546,546,546,546,0
|
|
20240620,170300,73029919,546,546,546,546,0
|
|
20240620,170200,73029919,546,546,546,546,0
|
|
20240620,170100,73029919,546,546,546,546,0
|
|
20240620,170000,73029919,546,546,546,546,0
|
|
20240620,165900,73029919,546,546,546,546,0
|
|
20240620,165800,73029919,546,546,546,546,0
|
|
20240620,165700,73029919,546,546,546,546,0
|
|
20240620,165600,73029919,546,546,546,546,800
|
|
20240620,165500,73029919,546,546,546,546,0
|
|
20240620,165400,73029919,546,546,546,546,0
|
|
20240620,165300,73029919,546,546,546,546,0
|
|
20240620,165200,73029919,546,546,546,546,0
|
|
20240620,165100,73029919,546,546,546,546,0
|
|
20240620,165000,73029919,546,546,546,546,0
|
|
20240620,164900,73029919,546,546,546,546,0
|
|
20240620,164800,73029919,546,546,546,546,0
|
|
20240620,164700,73029919,546,546,546,546,0
|
|
20240620,164600,73029919,546,546,546,546,0
|
|
20240620,164500,73029919,546,546,546,546,0
|
|
20240620,164400,73029919,546,546,546,546,0
|
|
20240620,164300,73029919,546,546,546,546,0
|
|
20240620,164200,73029919,546,546,546,546,0
|
|
20240620,164100,73029919,546,546,546,546,0
|
|
20240620,164000,73029919,546,546,546,546,0
|
|
20240620,163900,73029919,546,546,546,546,0
|
|
20240620,163800,73029919,546,546,546,546,0
|
|
20240620,163700,73029919,546,546,546,546,0
|
|
20240620,163600,73029919,546,546,546,546,0
|
|
20240620,163500,73029919,546,546,546,546,0
|
|
20240620,163400,73029919,546,546,546,546,0
|
|
20240620,163300,73029919,546,546,546,546,0
|
|
20240620,163200,73029919,546,546,546,546,0
|
|
20240620,163100,73029919,546,546,546,546,0
|
|
20240620,163000,73029919,546,546,546,546,0
|
|
20240620,162900,73029919,546,546,546,546,0
|
|
20240620,162800,73029919,546,546,546,546,0
|
|
20240620,162700,73029919,546,546,546,546,0
|
|
20240620,162600,73029919,546,546,546,546,800
|
|
20240620,162500,73029919,546,546,546,546,0
|
|
20240620,162400,73029919,546,546,546,546,0
|
|
20240620,162300,73029919,546,546,546,546,0
|
|
20240620,162200,73029919,546,546,546,546,0
|
|
20240620,162100,73029919,546,546,546,546,0
|
|
20240620,162000,73029919,546,546,546,546,0
|
|
20240620,161900,73029919,546,546,546,546,0
|
|
20240620,161800,73029919,546,546,546,546,0
|
|
20240620,161700,73029919,546,546,546,546,0
|
|
20240620,161600,73029919,546,546,546,546,0
|
|
20240620,161500,73029919,546,546,546,546,0
|
|
20240620,161400,73029919,546,546,546,546,0
|
|
20240620,161300,73029919,546,546,546,546,0
|
|
20240620,161200,73029919,546,546,546,546,0
|
|
20240620,161100,73029919,546,546,546,546,0
|
|
20240620,161000,73029919,546,546,546,546,0
|
|
20240620,160900,73029919,546,546,546,546,0
|
|
20240620,160800,73029919,546,546,546,546,0
|
|
20240620,160700,73029919,546,546,546,546,0
|
|
20240620,160600,73029919,546,546,546,546,0
|
|
20240620,160500,73029919,546,546,546,546,0
|
|
20240620,160400,73029919,546,546,546,546,0
|
|
20240620,160300,73029919,546,546,546,546,0
|
|
20240620,160200,73029919,546,546,546,546,0
|
|
20240620,160100,73029919,546,546,546,546,0
|
|
20240620,160000,73029919,546,546,546,546,0
|
|
20240620,155900,73029919,546,546,546,546,0
|
|
20240620,155800,73029919,546,546,546,546,0
|
|
20240620,155700,73029919,546,546,546,546,0
|
|
20240620,155600,73029919,546,546,546,546,800
|
|
20240620,155500,73029919,546,546,546,546,0
|
|
20240620,155400,73029919,546,546,546,546,0
|
|
20240620,155300,73029919,546,546,546,546,0
|
|
20240620,155200,73029919,546,546,546,546,0
|
|
20240620,155100,73029919,546,546,546,546,0
|
|
20240620,155000,73029919,546,546,546,546,0
|
|
20240620,154900,73029919,546,546,546,546,0
|
|
20240620,154800,73029919,546,546,546,546,0
|
|
20240620,154700,73029919,546,546,546,546,0
|
|
20240620,154600,73029919,546,546,546,546,0
|
|
20240620,154500,73029919,546,546,546,546,0
|
|
20240620,154400,73029919,546,546,546,546,0
|
|
20240620,154300,73029919,546,546,546,546,0
|
|
20240620,154200,73029919,546,546,546,546,0
|
|
20240620,154100,73029919,546,546,546,546,0
|
|
20240620,154000,73029919,546,546,546,546,0
|
|
20240620,153900,73029919,546,546,546,546,0
|
|
20240620,153800,73029919,546,546,546,546,0
|
|
20240620,153700,73029919,546,546,546,546,0
|
|
20240620,153600,73029919,546,546,546,546,0
|
|
20240620,153500,73029919,546,546,546,546,0
|
|
20240620,153400,73029919,546,546,546,546,0
|
|
20240620,153300,73029919,546,546,546,546,0
|
|
20240620,153200,73029919,546,546,546,546,0
|
|
20240620,153100,73029919,546,546,546,546,0
|
|
20240620,153000,73029919,546,546,546,546,800
|
|
20240620,152900,72593119,546,546,546,546,0
|
|
20240620,152800,72593119,546,546,546,546,0
|
|
20240620,152700,72593119,546,546,546,546,0
|
|
20240620,152600,72593119,546,546,546,546,0
|
|
20240620,152500,72593119,546,546,546,546,0
|
|
20240620,152400,72593119,546,546,546,546,0
|
|
20240620,152300,72593119,546,546,546,546,0
|
|
20240620,152200,72593119,546,546,546,546,0
|
|
20240620,152100,72593119,546,546,546,546,0
|
|
20240620,152000,72593119,546,546,546,546,0
|
|
20240620,151900,72593119,546,540,546,540,49
|
|
20240620,151800,72566653,546,546,546,546,0
|
|
20240620,151700,72566653,546,546,546,546,3
|
|
20240620,151600,72565015,540,546,546,540,78
|
|
20240620,151500,72522775,546,546,546,546,0
|
|
20240620,151400,72522775,546,546,546,546,0
|
|
20240620,151300,72522775,546,546,546,546,1
|
|
20240620,151200,72522229,546,546,546,546,0
|
|
20240620,151100,72522229,546,546,546,546,1
|
|
20240620,151000,72521683,540,540,540,540,0
|
|
20240620,150900,72521683,540,540,540,540,0
|
|
20240620,150800,72521683,540,540,540,540,0
|
|
20240620,150700,72521683,540,540,540,540,0
|
|
20240620,150600,72521683,540,540,540,540,0
|
|
20240620,150500,72521683,540,540,540,540,0
|
|
20240620,150400,72521683,540,541,541,540,144
|
|
20240620,150300,72443920,547,547,547,547,0
|
|
20240620,150200,72443920,547,547,547,547,0
|
|
20240620,150100,72443920,547,547,547,547,0
|
|
20240620,150000,72443920,547,547,547,547,0
|
|
20240620,145900,72443920,547,546,547,546,6500
|
|
20240620,145800,68888458,546,546,546,546,5
|
|
20240620,145700,68885728,546,546,546,546,0
|
|
20240620,145600,68885728,546,546,546,546,0
|
|
20240620,145500,68885728,546,546,546,546,2
|
|
20240620,145400,68884636,540,540,540,540,0
|
|
20240620,145300,68884636,540,540,540,540,34
|
|
20240620,145200,68866276,547,547,547,547,0
|
|
20240620,145100,68866276,547,547,547,547,0
|
|
20240620,145000,68866276,547,547,547,547,101
|
|
20240620,144900,68811029,547,547,547,547,0
|
|
20240620,144800,68811029,547,547,547,547,100
|
|
20240620,144700,68756329,547,547,547,547,0
|
|
20240620,144600,68756329,547,547,547,547,0
|
|
20240620,144500,68756329,547,547,547,547,0
|
|
20240620,144400,68756329,547,547,547,547,0
|
|
20240620,144300,68756329,547,547,547,547,0
|
|
20240620,144200,68756329,547,547,547,547,0
|
|
20240620,144100,68756329,547,547,547,547,0
|
|
20240620,144000,68756329,547,547,547,547,0
|
|
20240620,143900,68756329,547,547,547,547,0
|
|
20240620,143800,68756329,547,547,547,547,0
|
|
20240620,143700,68756329,547,547,547,547,0
|
|
20240620,143600,68756329,547,547,547,547,0
|
|
20240620,143500,68756329,547,547,547,547,0
|
|
20240620,143400,68756329,547,547,547,547,0
|
|
20240620,143300,68756329,547,547,547,547,101
|
|
20240620,143200,68701082,547,547,547,547,0
|
|
20240620,143100,68701082,547,547,547,547,1
|
|
20240620,143000,68700535,539,541,541,539,186
|
|
20240620,142900,68599913,547,547,547,547,0
|
|
20240620,142800,68599913,547,547,547,547,0
|
|
20240620,142700,68599913,547,547,547,547,1
|
|
20240620,142600,68599366,541,541,541,541,0
|
|
20240620,142500,68599366,541,541,541,541,3145
|
|
20240620,142400,66897921,547,547,547,547,0
|
|
20240620,142300,66897921,547,547,547,547,0
|
|
20240620,142200,66897921,547,547,547,547,0
|
|
20240620,142100,66897921,547,547,547,547,0
|
|
20240620,142000,66897921,547,547,547,547,0
|
|
20240620,141900,66897921,547,547,547,547,0
|
|
20240620,141800,66897921,547,547,547,547,0
|
|
20240620,141700,66897921,547,547,547,547,0
|
|
20240620,141600,66897921,547,546,547,546,101
|
|
20240620,141500,66842701,547,547,547,547,0
|
|
20240620,141400,66842701,547,547,547,547,0
|
|
20240620,141300,66842701,547,547,547,547,0
|
|
20240620,141200,66842701,547,547,547,547,0
|
|
20240620,141100,66842701,547,547,547,547,0
|
|
20240620,141000,66842701,547,547,547,547,0
|
|
20240620,140900,66842701,547,547,547,547,0
|
|
20240620,140800,66842701,547,547,547,547,0
|
|
20240620,140700,66842701,547,547,547,547,0
|
|
20240620,140600,66842701,547,547,547,547,0
|
|
20240620,140500,66842701,547,547,547,547,0
|
|
20240620,140400,66842701,547,547,547,547,0
|
|
20240620,140300,66842701,547,547,547,547,0
|
|
20240620,140200,66842701,547,547,547,547,0
|
|
20240620,140100,66842701,547,547,547,547,0
|
|
20240620,140000,66842701,547,547,547,547,0
|
|
20240620,135900,66842701,547,547,547,547,101
|
|
20240620,135800,66787454,542,542,542,542,0
|
|
20240620,135700,66787454,542,542,542,542,0
|
|
20240620,135600,66787454,542,542,542,542,14
|
|
20240620,135500,66779866,547,547,547,547,0
|
|
20240620,135400,66779866,547,547,547,547,0
|
|
20240620,135300,66779866,547,547,547,547,0
|
|
20240620,135200,66779866,547,547,547,547,0
|
|
20240620,135100,66779866,547,547,547,547,0
|
|
20240620,135000,66779866,547,547,547,547,0
|
|
20240620,134900,66779866,547,547,547,547,0
|
|
20240620,134800,66779866,547,547,547,547,0
|
|
20240620,134700,66779866,547,547,547,547,0
|
|
20240620,134600,66779866,547,547,547,547,0
|
|
20240620,134500,66779866,547,547,547,547,0
|
|
20240620,134400,66779866,547,547,547,547,0
|
|
20240620,134300,66779866,547,547,547,547,0
|
|
20240620,134200,66779866,547,547,547,547,101
|
|
20240620,134100,66724619,547,547,547,547,0
|
|
20240620,134000,66724619,547,547,547,547,1
|
|
20240620,133900,66724072,543,543,543,543,0
|
|
20240620,133800,66724072,543,543,543,543,51
|
|
20240620,133700,66696379,547,547,547,547,0
|
|
20240620,133600,66696379,547,547,547,547,0
|
|
20240620,133500,66696379,547,547,547,547,0
|
|
20240620,133400,66696379,547,547,547,547,0
|
|
20240620,133300,66696379,547,547,547,547,0
|
|
20240620,133200,66696379,547,547,547,547,0
|
|
20240620,133100,66696379,547,547,547,547,0
|
|
20240620,133000,66696379,547,547,547,547,0
|
|
20240620,132900,66696379,547,547,547,547,0
|
|
20240620,132800,66696379,547,547,547,547,0
|
|
20240620,132700,66696379,547,547,547,547,0
|
|
20240620,132600,66696379,547,547,547,547,0
|
|
20240620,132500,66696379,547,547,547,547,101
|
|
20240620,132400,66641132,547,547,547,547,0
|
|
20240620,132300,66641132,547,547,547,547,0
|
|
20240620,132200,66641132,547,547,547,547,0
|
|
20240620,132100,66641132,547,547,547,547,0
|
|
20240620,132000,66641132,547,547,547,547,0
|
|
20240620,131900,66641132,547,547,547,547,0
|
|
20240620,131800,66641132,547,547,547,547,2
|
|
20240620,131700,66640038,547,547,547,547,0
|
|
20240620,131600,66640038,547,547,547,547,10
|
|
20240620,131500,66634568,547,547,547,547,1
|
|
20240620,131400,66634021,542,543,543,542,6215
|
|
20240620,131300,63265222,547,547,547,547,5
|
|
20240620,131200,63262487,547,547,547,547,0
|
|
20240620,131100,63262487,547,547,547,547,0
|
|
20240620,131000,63262487,547,547,547,547,0
|
|
20240620,130900,63262487,547,547,547,547,0
|
|
20240620,130800,63262487,547,547,547,547,101
|
|
20240620,130700,63207240,543,543,543,543,0
|
|
20240620,130600,63207240,543,543,543,543,0
|
|
20240620,130500,63207240,543,543,543,543,1
|
|
20240620,130400,63206697,547,547,547,547,0
|
|
20240620,130300,63206697,547,547,547,547,0
|
|
20240620,130200,63206697,547,547,547,547,0
|
|
20240620,130100,63206697,547,543,547,543,11496
|
|
20240620,130000,56930551,542,542,542,542,0
|
|
20240620,125900,56930551,542,542,542,542,107
|
|
20240620,125800,56872557,542,542,542,542,0
|
|
20240620,125700,56872557,542,542,542,542,0
|
|
20240620,125600,56872557,542,542,542,542,0
|
|
20240620,125500,56872557,542,542,542,542,0
|
|
20240620,125400,56872557,542,542,542,542,0
|
|
20240620,125300,56872557,542,542,542,542,0
|
|
20240620,125200,56872557,542,542,542,542,0
|
|
20240620,125100,56872557,542,542,542,542,101
|
|
20240620,125000,56817815,542,542,542,542,0
|
|
20240620,124900,56817815,542,542,542,542,0
|
|
20240620,124800,56817815,542,542,542,542,0
|
|
20240620,124700,56817815,542,542,542,542,0
|
|
20240620,124600,56817815,542,542,542,542,0
|
|
20240620,124500,56817815,542,542,542,542,0
|
|
20240620,124400,56817815,542,542,542,542,1
|
|
20240620,124300,56817273,541,541,541,541,0
|
|
20240620,124200,56817273,541,541,541,541,2
|
|
20240620,124100,56816191,541,536,541,536,11122
|
|
20240620,124000,50814468,535,529,536,529,16588
|
|
20240620,123900,41941644,532,530,532,530,10928
|
|
20240620,123800,36144298,529,529,529,529,623
|
|
20240620,123700,35814731,529,529,529,529,0
|
|
20240620,123600,35814731,529,529,529,529,54
|
|
20240620,123500,35786165,527,529,529,527,2
|
|
20240620,123400,35785109,527,529,529,527,102
|
|
20240620,123300,35731153,527,527,527,527,0
|
|
20240620,123200,35731153,527,527,527,527,1
|
|
20240620,123100,35730626,526,526,526,526,0
|
|
20240620,123000,35730626,526,526,526,526,0
|
|
20240620,122900,35730626,526,526,526,526,0
|
|
20240620,122800,35730626,526,526,526,526,0
|
|
20240620,122700,35730626,526,526,526,526,0
|
|
20240620,122600,35730626,526,526,526,526,0
|
|
20240620,122500,35730626,526,526,526,526,0
|
|
20240620,122400,35730626,526,526,526,526,0
|
|
20240620,122300,35730626,526,526,526,526,0
|
|
20240620,122200,35730626,526,526,526,526,0
|
|
20240620,122100,35730626,526,526,526,526,0
|
|
20240620,122000,35730626,526,526,526,526,0
|
|
20240620,121900,35730626,526,526,526,526,0
|
|
20240620,121800,35730626,526,526,526,526,1
|
|
20240620,121700,35730100,529,529,529,529,101
|
|
20240620,121600,35676671,526,526,526,526,0
|
|
20240620,121500,35676671,526,526,526,526,0
|
|
20240620,121400,35676671,526,528,528,526,86
|
|
20240620,121300,35631265,526,526,526,526,0
|
|
20240620,121200,35631265,526,526,526,526,0
|
|
20240620,121100,35631265,526,529,529,526,28
|
|
20240620,121000,35616459,526,529,529,526,123
|
|
20240620,120900,35551401,529,526,529,526,49
|
|
20240620,120800,35525483,530,528,530,525,8048
|
|
20240620,120700,31291564,525,533,533,525,35000
|
|
20240620,120600,12853909,533,533,533,533,200
|
|
20240620,120500,12747309,537,537,537,537,0
|
|
20240620,120400,12747309,537,537,537,537,1
|
|
20240620,120300,12746772,533,534,534,533,87
|
|
20240620,120200,12700316,539,539,539,539,0
|
|
20240620,120100,12700316,539,539,539,539,0
|
|
20240620,120000,12700316,539,539,539,539,101
|
|
20240620,115900,12645877,539,539,539,539,0
|
|
20240620,115800,12645877,539,539,539,539,0
|
|
20240620,115700,12645877,539,539,539,539,0
|
|
20240620,115600,12645877,539,539,539,539,0
|
|
20240620,115500,12645877,539,539,539,539,0
|
|
20240620,115400,12645877,539,539,539,539,0
|
|
20240620,115300,12645877,539,539,539,539,0
|
|
20240620,115200,12645877,539,539,539,539,0
|
|
20240620,115100,12645877,539,539,539,539,0
|
|
20240620,115000,12645877,539,539,539,539,0
|
|
20240620,114900,12645877,539,539,539,539,0
|
|
20240620,114800,12645877,539,539,539,539,0
|
|
20240620,114700,12645877,539,539,539,539,5
|
|
20240620,114600,12643182,534,534,534,534,250
|
|
20240620,114500,12509682,534,537,537,534,1800
|
|
20240620,114400,11545749,541,541,541,541,0
|
|
20240620,114300,11545749,541,541,541,541,101
|
|
20240620,114200,11491108,541,541,541,541,0
|
|
20240620,114100,11491108,541,541,541,541,0
|
|
20240620,114000,11491108,541,541,541,541,0
|
|
20240620,113900,11491108,541,541,541,541,0
|
|
20240620,113800,11491108,541,541,541,541,0
|
|
20240620,113700,11491108,541,541,541,541,0
|
|
20240620,113600,11491108,541,541,541,541,0
|
|
20240620,113500,11491108,541,541,541,541,0
|
|
20240620,113400,11491108,541,541,541,541,0
|
|
20240620,113300,11491108,541,541,541,541,0
|
|
20240620,113200,11491108,541,541,541,541,0
|
|
20240620,113100,11491108,541,541,541,541,0
|
|
20240620,113000,11491108,541,541,541,541,0
|
|
20240620,112900,11491108,541,541,541,541,0
|
|
20240620,112800,11491108,541,541,541,541,0
|
|
20240620,112700,11491108,541,541,541,541,0
|
|
20240620,112600,11491108,541,541,541,541,101
|
|
20240620,112500,11436467,541,541,541,541,0
|
|
20240620,112400,11436467,541,541,541,541,0
|
|
20240620,112300,11436467,541,541,541,541,0
|
|
20240620,112200,11436467,541,541,541,541,0
|
|
20240620,112100,11436467,541,541,541,541,0
|
|
20240620,112000,11436467,541,541,541,541,0
|
|
20240620,111900,11436467,541,541,541,541,0
|
|
20240620,111800,11436467,541,541,541,541,0
|
|
20240620,111700,11436467,541,541,541,541,0
|
|
20240620,111600,11436467,541,541,541,541,0
|
|
20240620,111500,11436467,541,541,541,541,0
|
|
20240620,111400,11436467,541,541,541,541,0
|
|
20240620,111300,11436467,541,541,541,541,10
|
|
20240620,111200,11431057,541,541,541,541,0
|
|
20240620,111100,11431057,541,541,541,541,0
|
|
20240620,111000,11431057,541,541,541,541,0
|
|
20240620,110900,11431057,541,541,541,541,101
|
|
20240620,110800,11376416,542,542,542,542,0
|
|
20240620,110700,11376416,542,542,542,542,0
|
|
20240620,110600,11376416,542,542,542,542,0
|
|
20240620,110500,11376416,542,542,542,542,0
|
|
20240620,110400,11376416,542,542,542,542,0
|
|
20240620,110300,11376416,542,542,542,542,0
|
|
20240620,110200,11376416,542,542,542,542,0
|
|
20240620,110100,11376416,542,542,542,542,0
|
|
20240620,110000,11376416,542,542,542,542,0
|
|
20240620,105900,11376416,542,542,542,542,0
|
|
20240620,105800,11376416,542,542,542,542,0
|
|
20240620,105700,11376416,542,542,542,542,0
|
|
20240620,105600,11376416,542,542,542,542,0
|
|
20240620,105500,11376416,542,542,542,542,0
|
|
20240620,105400,11376416,542,542,542,542,0
|
|
20240620,105300,11376416,542,542,542,542,0
|
|
20240620,105200,11376416,542,542,542,542,101
|
|
20240620,105100,11321674,542,542,542,542,0
|
|
20240620,105000,11321674,542,542,542,542,0
|
|
20240620,104900,11321674,542,542,542,542,0
|
|
20240620,104800,11321674,542,542,542,542,0
|
|
20240620,104700,11321674,542,542,542,542,0
|
|
20240620,104600,11321674,542,542,542,542,0
|
|
20240620,104500,11321674,542,542,542,542,0
|
|
20240620,104400,11321674,542,542,542,542,0
|
|
20240620,104300,11321674,542,542,542,542,0
|
|
20240620,104200,11321674,542,542,542,542,0
|
|
20240620,104100,11321674,542,542,542,542,0
|
|
20240620,104000,11321674,542,535,542,535,2
|
|
20240620,103900,11320597,542,542,542,542,0
|
|
20240620,103800,11320597,542,542,542,542,0
|
|
20240620,103700,11320597,542,542,542,542,0
|
|
20240620,103600,11320597,542,542,542,542,0
|
|
20240620,103500,11320597,542,542,542,542,101
|
|
20240620,103400,11265855,535,535,535,535,884
|
|
20240620,103300,10792915,535,535,535,535,0
|
|
20240620,103200,10792915,535,535,535,535,0
|
|
20240620,103100,10792915,535,535,535,535,1
|
|
20240620,103000,10792380,532,532,532,532,0
|
|
20240620,102900,10792380,532,532,532,532,1
|
|
20240620,102800,10791848,535,535,535,535,1
|
|
20240620,102700,10791313,532,532,532,532,1
|
|
20240620,102600,10790781,535,535,535,535,0
|
|
20240620,102500,10790781,535,535,535,535,1
|
|
20240620,102400,10790246,532,532,532,532,0
|
|
20240620,102300,10790246,532,532,532,532,0
|
|
20240620,102200,10790246,532,532,532,532,1
|
|
20240620,102100,10789714,535,535,535,535,1
|
|
20240620,102000,10789179,532,532,532,532,0
|
|
20240620,101900,10789179,532,532,532,532,1
|
|
20240620,101800,10788647,535,535,535,535,109
|
|
20240620,101700,10730332,531,531,531,531,0
|
|
20240620,101600,10730332,531,531,531,531,0
|
|
20240620,101500,10730332,531,531,531,531,0
|
|
20240620,101400,10730332,531,531,531,531,0
|
|
20240620,101300,10730332,531,531,531,531,0
|
|
20240620,101200,10730332,531,531,531,531,0
|
|
20240620,101100,10730332,531,531,531,531,0
|
|
20240620,101000,10730332,531,531,531,531,0
|
|
20240620,100900,10730332,531,531,531,531,0
|
|
20240620,100800,10730332,531,531,531,531,0
|
|
20240620,100700,10730332,531,531,531,531,378
|
|
20240620,100600,10529614,531,531,531,531,0
|
|
20240620,100500,10529614,531,531,531,531,0
|
|
20240620,100400,10529614,531,531,531,531,0
|
|
20240620,100300,10529614,531,531,531,531,1
|
|
20240620,100200,10529083,535,535,535,535,0
|
|
20240620,100100,10529083,535,535,535,535,101
|
|
20240620,100000,10475048,529,530,530,529,111
|
|
20240620,095900,10416229,530,530,530,530,0
|
|
20240620,095800,10416229,530,530,530,530,199
|
|
20240620,095700,10310759,535,535,535,535,1
|
|
20240620,095600,10310224,530,530,530,530,0
|
|
20240620,095500,10310224,530,530,530,530,5000
|
|
20240620,095400,7660224,530,530,530,530,0
|
|
20240620,095300,7660224,530,530,530,530,1000
|
|
20240620,095200,7130224,530,530,530,530,1
|
|
20240620,095100,7129694,535,535,535,535,1
|
|
20240620,095000,7129159,530,530,530,530,0
|
|
20240620,094900,7129159,530,530,530,530,0
|
|
20240620,094800,7129159,530,530,530,530,0
|
|
20240620,094700,7129159,530,530,530,530,186
|
|
20240620,094600,7030579,530,530,530,530,0
|
|
20240620,094500,7030579,530,535,535,530,300
|
|
20240620,094400,6871079,535,535,535,535,102
|
|
20240620,094300,6816509,530,535,535,530,11
|
|
20240620,094200,6810629,535,533,535,530,7004
|
|
20240620,094100,3089617,535,535,535,535,10
|
|
20240620,094000,3084267,535,535,535,535,100
|
|
20240620,093900,3030767,535,535,535,535,1800
|
|
20240620,093800,2067767,535,535,535,535,1
|
|
20240620,093700,2067232,532,532,532,532,0
|
|
20240620,093600,2067232,532,532,532,532,0
|
|
20240620,093500,2067232,532,532,532,532,0
|
|
20240620,093400,2067232,532,532,532,532,1
|
|
20240620,093300,2066700,535,535,535,535,10
|
|
20240620,093200,2061350,532,532,532,532,91
|
|
20240620,093100,2012938,535,535,535,535,1
|
|
20240620,093000,2012403,535,535,535,535,0
|
|
20240620,092900,2012403,535,535,535,535,20
|
|
20240620,092800,2001703,535,535,535,535,214
|
|
20240620,092700,1887213,540,540,540,540,103
|
|
20240620,092600,1831593,536,540,540,536,2551
|
|
20240620,092500,460157,545,545,545,545,0
|
|
20240620,092400,460157,545,545,545,545,0
|
|
20240620,092300,460157,545,545,545,545,0
|
|
20240620,092200,460157,545,545,545,545,0
|
|
20240620,092100,460157,545,545,545,545,0
|
|
20240620,092000,460157,545,545,545,545,0
|
|
20240620,091900,460157,545,545,545,545,0
|
|
20240620,091800,460157,545,545,545,545,600
|
|
20240620,091700,133157,545,545,545,545,0
|
|
20240620,091600,133157,545,545,545,545,0
|
|
20240620,091500,133157,545,545,545,545,0
|
|
20240620,091400,133157,545,545,545,545,0
|
|
20240620,091300,133157,545,545,545,545,0
|
|
20240620,091200,133157,545,545,545,545,0
|
|
20240620,091100,133157,545,545,545,545,5
|
|
20240620,091000,130432,546,546,546,546,0
|
|
20240620,090900,130432,546,546,546,546,0
|
|
20240620,090800,130432,546,546,546,546,0
|
|
20240620,090700,130432,546,546,546,546,0
|
|
20240620,090600,130432,546,546,546,546,0
|
|
20240620,090500,130432,546,538,546,536,150
|
|
20240620,090400,49804,547,547,547,547,4
|
|
20240620,090300,47616,537,537,537,537,1
|
|
20240620,090200,47079,547,545,547,545,44
|
|
20240620,090100,23091,537,537,537,537,0
|
|
20240620,090000,23091,537,537,537,537,43
|