599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,185600,14794820,537,537,537,537,1681
|
|
20240621,185500,14794820,537,537,537,537,0
|
|
20240621,185400,14794820,537,537,537,537,0
|
|
20240621,185300,14794820,537,537,537,537,0
|
|
20240621,185200,14794820,537,537,537,537,0
|
|
20240621,185100,14794820,537,537,537,537,0
|
|
20240621,185000,14794820,537,537,537,537,0
|
|
20240621,184900,14794820,537,537,537,537,0
|
|
20240621,184800,14794820,537,537,537,537,0
|
|
20240621,184700,14794820,537,537,537,537,0
|
|
20240621,184600,14794820,537,537,537,537,0
|
|
20240621,184500,14794820,537,537,537,537,0
|
|
20240621,184400,14794820,537,537,537,537,0
|
|
20240621,184300,14794820,537,537,537,537,0
|
|
20240621,184200,14794820,537,537,537,537,0
|
|
20240621,184100,14794820,537,537,537,537,0
|
|
20240621,184000,14794820,537,537,537,537,0
|
|
20240621,183900,14794820,537,537,537,537,0
|
|
20240621,183800,14794820,537,537,537,537,0
|
|
20240621,183700,14794820,537,537,537,537,0
|
|
20240621,183600,14794820,537,537,537,537,0
|
|
20240621,183500,14794820,537,537,537,537,0
|
|
20240621,183400,14794820,537,537,537,537,0
|
|
20240621,183300,14794820,537,537,537,537,0
|
|
20240621,183200,14794820,537,537,537,537,0
|
|
20240621,183100,14794820,537,537,537,537,0
|
|
20240621,183000,14794820,537,537,537,537,0
|
|
20240621,182900,14794820,537,537,537,537,0
|
|
20240621,182800,14794820,537,537,537,537,0
|
|
20240621,182700,14794820,537,537,537,537,0
|
|
20240621,182600,14794820,537,537,537,537,1681
|
|
20240621,182500,14794820,537,537,537,537,0
|
|
20240621,182400,14794820,537,537,537,537,0
|
|
20240621,182300,14794820,537,537,537,537,0
|
|
20240621,182200,14794820,537,537,537,537,0
|
|
20240621,182100,14794820,537,537,537,537,0
|
|
20240621,182000,14794820,537,537,537,537,0
|
|
20240621,181900,14794820,537,537,537,537,0
|
|
20240621,181800,14794820,537,537,537,537,0
|
|
20240621,181700,14794820,537,537,537,537,0
|
|
20240621,181600,14794820,537,537,537,537,0
|
|
20240621,181500,14794820,537,537,537,537,0
|
|
20240621,181400,14794820,537,537,537,537,0
|
|
20240621,181300,14794820,537,537,537,537,0
|
|
20240621,181200,14794820,537,537,537,537,0
|
|
20240621,181100,14794820,537,537,537,537,0
|
|
20240621,181000,14794820,537,537,537,537,0
|
|
20240621,180900,14794820,537,537,537,537,0
|
|
20240621,180800,14794820,537,537,537,537,0
|
|
20240621,180700,14794820,537,537,537,537,0
|
|
20240621,180600,14794820,537,537,537,537,0
|
|
20240621,180500,14794820,537,537,537,537,0
|
|
20240621,180400,14794820,537,537,537,537,0
|
|
20240621,180300,14794820,537,537,537,537,0
|
|
20240621,180200,14794820,537,537,537,537,0
|
|
20240621,180100,14794820,537,537,537,537,0
|
|
20240621,180000,14794820,537,537,537,537,0
|
|
20240621,175900,14794820,537,537,537,537,0
|
|
20240621,175800,14794820,537,537,537,537,0
|
|
20240621,175700,14794820,537,537,537,537,0
|
|
20240621,175600,14794820,537,537,537,537,1681
|
|
20240621,175500,14794820,537,537,537,537,0
|
|
20240621,175400,14794820,537,537,537,537,0
|
|
20240621,175300,14794820,537,537,537,537,0
|
|
20240621,175200,14794820,537,537,537,537,0
|
|
20240621,175100,14794820,537,537,537,537,0
|
|
20240621,175000,14794820,537,537,537,537,0
|
|
20240621,174900,14794820,537,537,537,537,0
|
|
20240621,174800,14794820,537,537,537,537,0
|
|
20240621,174700,14794820,537,537,537,537,0
|
|
20240621,174600,14794820,537,537,537,537,0
|
|
20240621,174500,14794820,537,537,537,537,0
|
|
20240621,174400,14794820,537,537,537,537,0
|
|
20240621,174300,14794820,537,537,537,537,0
|
|
20240621,174200,14794820,537,537,537,537,0
|
|
20240621,174100,14794820,537,537,537,537,0
|
|
20240621,174000,14794820,537,537,537,537,0
|
|
20240621,173900,14794820,537,537,537,537,0
|
|
20240621,173800,14794820,537,537,537,537,0
|
|
20240621,173700,14794820,537,537,537,537,0
|
|
20240621,173600,14794820,537,537,537,537,0
|
|
20240621,173500,14794820,537,537,537,537,0
|
|
20240621,173400,14794820,537,537,537,537,0
|
|
20240621,173300,14794820,537,537,537,537,0
|
|
20240621,173200,14794820,537,537,537,537,0
|
|
20240621,173100,14794820,537,537,537,537,0
|
|
20240621,173000,14794820,537,537,537,537,0
|
|
20240621,172900,14794820,537,537,537,537,0
|
|
20240621,172800,14794820,537,537,537,537,0
|
|
20240621,172700,14794820,537,537,537,537,0
|
|
20240621,172600,14794820,537,537,537,537,1681
|
|
20240621,172500,14794820,537,537,537,537,0
|
|
20240621,172400,14794820,537,537,537,537,0
|
|
20240621,172300,14794820,537,537,537,537,0
|
|
20240621,172200,14794820,537,537,537,537,0
|
|
20240621,172100,14794820,537,537,537,537,0
|
|
20240621,172000,14794820,537,537,537,537,0
|
|
20240621,171900,14794820,537,537,537,537,0
|
|
20240621,171800,14794820,537,537,537,537,0
|
|
20240621,171700,14794820,537,537,537,537,0
|
|
20240621,171600,14794820,537,537,537,537,0
|
|
20240621,171500,14794820,537,537,537,537,0
|
|
20240621,171400,14794820,537,537,537,537,0
|
|
20240621,171300,14794820,537,537,537,537,0
|
|
20240621,171200,14794820,537,537,537,537,0
|
|
20240621,171100,14794820,537,537,537,537,0
|
|
20240621,171000,14794820,537,537,537,537,0
|
|
20240621,170900,14794820,537,537,537,537,0
|
|
20240621,170800,14794820,537,537,537,537,0
|
|
20240621,170700,14794820,537,537,537,537,0
|
|
20240621,170600,14794820,537,537,537,537,0
|
|
20240621,170500,14794820,537,537,537,537,0
|
|
20240621,170400,14794820,537,537,537,537,0
|
|
20240621,170300,14794820,537,537,537,537,0
|
|
20240621,170200,14794820,537,537,537,537,0
|
|
20240621,170100,14794820,537,537,537,537,0
|
|
20240621,170000,14794820,537,537,537,537,0
|
|
20240621,165900,14794820,537,537,537,537,0
|
|
20240621,165800,14794820,537,537,537,537,0
|
|
20240621,165700,14794820,537,537,537,537,0
|
|
20240621,165600,14794820,537,537,537,537,1681
|
|
20240621,165500,14794820,537,537,537,537,0
|
|
20240621,165400,14794820,537,537,537,537,0
|
|
20240621,165300,14794820,537,537,537,537,0
|
|
20240621,165200,14794820,537,537,537,537,0
|
|
20240621,165100,14794820,537,537,537,537,0
|
|
20240621,165000,14794820,537,537,537,537,0
|
|
20240621,164900,14794820,537,537,537,537,0
|
|
20240621,164800,14794820,537,537,537,537,0
|
|
20240621,164700,14794820,537,537,537,537,0
|
|
20240621,164600,14794820,537,537,537,537,0
|
|
20240621,164500,14794820,537,537,537,537,0
|
|
20240621,164400,14794820,537,537,537,537,0
|
|
20240621,164300,14794820,537,537,537,537,0
|
|
20240621,164200,14794820,537,537,537,537,0
|
|
20240621,164100,14794820,537,537,537,537,0
|
|
20240621,164000,14794820,537,537,537,537,0
|
|
20240621,163900,14794820,537,537,537,537,0
|
|
20240621,163800,14794820,537,537,537,537,0
|
|
20240621,163700,14794820,537,537,537,537,0
|
|
20240621,163600,14794820,537,537,537,537,0
|
|
20240621,163500,14794820,537,537,537,537,0
|
|
20240621,163400,14794820,537,537,537,537,0
|
|
20240621,163300,14794820,537,537,537,537,0
|
|
20240621,163200,14794820,537,537,537,537,0
|
|
20240621,163100,14794820,537,537,537,537,0
|
|
20240621,163000,14794820,537,537,537,537,0
|
|
20240621,162900,14794820,537,537,537,537,0
|
|
20240621,162800,14794820,537,537,537,537,0
|
|
20240621,162700,14794820,537,537,537,537,0
|
|
20240621,162600,14794820,537,537,537,537,1681
|
|
20240621,162500,14794820,537,537,537,537,0
|
|
20240621,162400,14794820,537,537,537,537,0
|
|
20240621,162300,14794820,537,537,537,537,0
|
|
20240621,162200,14794820,537,537,537,537,0
|
|
20240621,162100,14794820,537,537,537,537,0
|
|
20240621,162000,14794820,537,537,537,537,0
|
|
20240621,161900,14794820,537,537,537,537,0
|
|
20240621,161800,14794820,537,537,537,537,0
|
|
20240621,161700,14794820,537,537,537,537,0
|
|
20240621,161600,14794820,537,537,537,537,0
|
|
20240621,161500,14794820,537,537,537,537,0
|
|
20240621,161400,14794820,537,537,537,537,0
|
|
20240621,161300,14794820,537,537,537,537,0
|
|
20240621,161200,14794820,537,537,537,537,0
|
|
20240621,161100,14794820,537,537,537,537,0
|
|
20240621,161000,14794820,537,537,537,537,0
|
|
20240621,160900,14794820,537,537,537,537,0
|
|
20240621,160800,14794820,537,537,537,537,0
|
|
20240621,160700,14794820,537,537,537,537,0
|
|
20240621,160600,14794820,537,537,537,537,0
|
|
20240621,160500,14794820,537,537,537,537,0
|
|
20240621,160400,14794820,537,537,537,537,0
|
|
20240621,160300,14794820,537,537,537,537,0
|
|
20240621,160200,14794820,537,537,537,537,0
|
|
20240621,160100,14794820,537,537,537,537,0
|
|
20240621,160000,14794820,537,537,537,537,0
|
|
20240621,155900,14794820,537,537,537,537,0
|
|
20240621,155800,14794820,537,537,537,537,0
|
|
20240621,155700,14794820,537,537,537,537,0
|
|
20240621,155600,14794820,537,537,537,537,1681
|
|
20240621,155500,14794820,537,537,537,537,0
|
|
20240621,155400,14794820,537,537,537,537,0
|
|
20240621,155300,14794820,537,537,537,537,0
|
|
20240621,155200,14794820,537,537,537,537,0
|
|
20240621,155100,14794820,537,537,537,537,0
|
|
20240621,155000,14794820,537,537,537,537,0
|
|
20240621,154900,14794820,537,537,537,537,0
|
|
20240621,154800,14794820,537,537,537,537,0
|
|
20240621,154700,14794820,537,537,537,537,0
|
|
20240621,154600,14794820,537,537,537,537,0
|
|
20240621,154500,14794820,537,537,537,537,0
|
|
20240621,154400,14794820,537,537,537,537,0
|
|
20240621,154300,14794820,537,537,537,537,0
|
|
20240621,154200,14794820,537,537,537,537,0
|
|
20240621,154100,14794820,537,537,537,537,0
|
|
20240621,154000,14794820,537,537,537,537,0
|
|
20240621,153900,14794820,537,537,537,537,0
|
|
20240621,153800,14794820,537,537,537,537,0
|
|
20240621,153700,14794820,537,537,537,537,0
|
|
20240621,153600,14794820,537,537,537,537,0
|
|
20240621,153500,14794820,537,537,537,537,0
|
|
20240621,153400,14794820,537,537,537,537,0
|
|
20240621,153300,14794820,537,537,537,537,0
|
|
20240621,153200,14794820,537,537,537,537,0
|
|
20240621,153100,14794820,537,537,537,537,0
|
|
20240621,153000,14794820,537,537,537,537,1681
|
|
20240621,152900,13892123,548,548,548,548,0
|
|
20240621,152800,13892123,548,548,548,548,0
|
|
20240621,152700,13892123,548,548,548,548,0
|
|
20240621,152600,13892123,548,548,548,548,0
|
|
20240621,152500,13892123,548,548,548,548,0
|
|
20240621,152400,13892123,548,548,548,548,0
|
|
20240621,152300,13892123,548,548,548,548,0
|
|
20240621,152200,13892123,548,548,548,548,0
|
|
20240621,152100,13892123,548,548,548,548,0
|
|
20240621,152000,13892123,548,548,548,548,0
|
|
20240621,151900,13892123,548,543,548,543,68
|
|
20240621,151800,13855194,543,543,543,543,0
|
|
20240621,151700,13855194,543,543,543,543,0
|
|
20240621,151600,13855194,543,543,543,543,0
|
|
20240621,151500,13855194,543,543,543,543,48
|
|
20240621,151400,13829130,543,543,543,543,0
|
|
20240621,151300,13829130,543,543,543,543,0
|
|
20240621,151200,13829130,543,543,543,543,2
|
|
20240621,151100,13828044,543,543,543,543,0
|
|
20240621,151000,13828044,543,543,543,543,0
|
|
20240621,150900,13828044,543,543,543,543,1
|
|
20240621,150800,13827501,543,543,543,543,1
|
|
20240621,150700,13826958,543,543,543,543,1
|
|
20240621,150600,13826415,540,540,540,540,0
|
|
20240621,150500,13826415,540,540,540,540,0
|
|
20240621,150400,13826415,540,540,540,540,0
|
|
20240621,150300,13826415,540,540,540,540,0
|
|
20240621,150200,13826415,540,540,540,540,0
|
|
20240621,150100,13826415,540,540,540,540,0
|
|
20240621,150000,13826415,540,540,540,540,10
|
|
20240621,145900,13821015,540,540,540,540,0
|
|
20240621,145800,13821015,540,540,540,540,0
|
|
20240621,145700,13821015,540,540,540,540,0
|
|
20240621,145600,13821015,540,540,540,540,0
|
|
20240621,145500,13821015,540,540,540,540,0
|
|
20240621,145400,13821015,540,540,540,540,0
|
|
20240621,145300,13821015,540,540,540,540,0
|
|
20240621,145200,13821015,540,540,540,540,1
|
|
20240621,145100,13820475,540,540,540,540,0
|
|
20240621,145000,13820475,540,539,540,539,254
|
|
20240621,144900,13683565,543,543,543,543,2
|
|
20240621,144800,13682479,543,540,543,540,11
|
|
20240621,144700,13676521,540,540,540,540,2
|
|
20240621,144600,13675441,540,540,540,540,0
|
|
20240621,144500,13675441,540,540,540,540,0
|
|
20240621,144400,13675441,540,540,540,540,0
|
|
20240621,144300,13675441,540,540,540,540,0
|
|
20240621,144200,13675441,540,540,540,540,0
|
|
20240621,144100,13675441,540,540,540,540,0
|
|
20240621,144000,13675441,540,540,540,540,0
|
|
20240621,143900,13675441,540,540,540,540,0
|
|
20240621,143800,13675441,540,540,548,540,144
|
|
20240621,143700,13597673,540,540,540,540,0
|
|
20240621,143600,13597673,540,540,540,540,0
|
|
20240621,143500,13597673,540,540,540,540,0
|
|
20240621,143400,13597673,540,540,540,540,0
|
|
20240621,143300,13597673,540,540,540,540,4
|
|
20240621,143200,13595513,541,541,541,541,0
|
|
20240621,143100,13595513,541,541,541,541,0
|
|
20240621,143000,13595513,541,540,541,540,493
|
|
20240621,142900,13329214,542,542,542,542,0
|
|
20240621,142800,13329214,542,542,542,542,0
|
|
20240621,142700,13329214,542,542,542,542,0
|
|
20240621,142600,13329214,542,542,542,542,0
|
|
20240621,142500,13329214,542,542,542,542,0
|
|
20240621,142400,13329214,542,542,542,542,0
|
|
20240621,142300,13329214,542,545,545,542,4876
|
|
20240621,142200,10685114,546,546,546,546,0
|
|
20240621,142100,10685114,546,546,546,546,0
|
|
20240621,142000,10685114,546,546,546,546,0
|
|
20240621,141900,10685114,546,546,546,546,0
|
|
20240621,141800,10685114,546,546,546,546,0
|
|
20240621,141700,10685114,546,546,546,546,0
|
|
20240621,141600,10685114,546,546,546,546,4
|
|
20240621,141500,10682930,547,547,547,547,0
|
|
20240621,141400,10682930,547,547,547,547,0
|
|
20240621,141300,10682930,547,547,547,547,0
|
|
20240621,141200,10682930,547,547,547,547,0
|
|
20240621,141100,10682930,547,547,547,547,0
|
|
20240621,141000,10682930,547,547,547,547,0
|
|
20240621,140900,10682930,547,547,547,547,0
|
|
20240621,140800,10682930,547,547,547,547,0
|
|
20240621,140700,10682930,547,547,547,547,0
|
|
20240621,140600,10682930,547,547,547,547,0
|
|
20240621,140500,10682930,547,547,547,547,0
|
|
20240621,140400,10682930,547,547,547,547,0
|
|
20240621,140300,10682930,547,547,547,547,0
|
|
20240621,140200,10682930,547,547,547,547,0
|
|
20240621,140100,10682930,547,547,547,547,0
|
|
20240621,140000,10682930,547,547,547,547,0
|
|
20240621,135900,10682930,547,546,547,546,4
|
|
20240621,135800,10680745,546,546,546,546,0
|
|
20240621,135700,10680745,546,546,546,546,0
|
|
20240621,135600,10680745,546,546,546,546,0
|
|
20240621,135500,10680745,546,544,546,544,593
|
|
20240621,135400,10357558,545,544,545,544,834
|
|
20240621,135300,9903327,543,543,543,543,0
|
|
20240621,135200,9903327,543,543,543,543,0
|
|
20240621,135100,9903327,543,543,543,543,0
|
|
20240621,135000,9903327,543,543,543,543,0
|
|
20240621,134900,9903327,543,543,543,543,0
|
|
20240621,134800,9903327,543,541,543,541,2
|
|
20240621,134700,9902243,544,544,544,544,0
|
|
20240621,134600,9902243,544,544,544,544,0
|
|
20240621,134500,9902243,544,544,544,544,0
|
|
20240621,134400,9902243,544,544,544,544,0
|
|
20240621,134300,9902243,544,544,544,544,0
|
|
20240621,134200,9902243,544,541,544,541,4
|
|
20240621,134100,9900070,540,540,540,540,0
|
|
20240621,134000,9900070,540,540,540,540,0
|
|
20240621,133900,9900070,540,540,540,540,0
|
|
20240621,133800,9900070,540,540,540,540,0
|
|
20240621,133700,9900070,540,540,540,540,2
|
|
20240621,133600,9898990,544,544,544,544,0
|
|
20240621,133500,9898990,544,544,544,544,0
|
|
20240621,133400,9898990,544,544,544,544,0
|
|
20240621,133300,9898990,544,544,544,544,0
|
|
20240621,133200,9898990,544,544,544,544,0
|
|
20240621,133100,9898990,544,544,544,544,0
|
|
20240621,133000,9898990,544,544,544,544,0
|
|
20240621,132900,9898990,544,544,544,544,0
|
|
20240621,132800,9898990,544,544,544,544,0
|
|
20240621,132700,9898990,544,544,544,544,0
|
|
20240621,132600,9898990,544,544,544,544,0
|
|
20240621,132500,9898990,544,540,544,540,4
|
|
20240621,132400,9896818,539,539,539,539,0
|
|
20240621,132300,9896818,539,539,539,539,1
|
|
20240621,132200,9896279,544,544,544,544,0
|
|
20240621,132100,9896279,544,544,544,544,0
|
|
20240621,132000,9896279,544,544,544,544,0
|
|
20240621,131900,9896279,544,544,544,544,0
|
|
20240621,131800,9896279,544,544,544,544,0
|
|
20240621,131700,9896279,544,544,544,544,0
|
|
20240621,131600,9896279,544,544,544,544,0
|
|
20240621,131500,9896279,544,544,544,544,0
|
|
20240621,131400,9896279,544,539,544,539,2
|
|
20240621,131300,9895196,538,538,538,538,19
|
|
20240621,131200,9884974,544,544,544,544,0
|
|
20240621,131100,9884974,544,544,544,544,0
|
|
20240621,131000,9884974,544,544,544,544,0
|
|
20240621,130900,9884974,544,544,544,544,0
|
|
20240621,130800,9884974,544,539,544,539,4
|
|
20240621,130700,9882803,544,544,544,544,0
|
|
20240621,130600,9882803,544,539,544,539,3
|
|
20240621,130500,9881176,544,539,544,539,2
|
|
20240621,130400,9880093,539,539,539,539,1
|
|
20240621,130300,9879554,539,539,539,539,1
|
|
20240621,130200,9879015,538,539,539,538,1766
|
|
20240621,130100,8928787,544,544,544,544,0
|
|
20240621,130000,8928787,544,544,544,544,0
|
|
20240621,125900,8928787,544,544,544,544,0
|
|
20240621,125800,8928787,544,544,544,544,0
|
|
20240621,125700,8928787,544,544,544,544,0
|
|
20240621,125600,8928787,544,544,544,544,0
|
|
20240621,125500,8928787,544,544,544,544,0
|
|
20240621,125400,8928787,544,544,544,544,0
|
|
20240621,125300,8928787,544,544,544,544,0
|
|
20240621,125200,8928787,544,544,544,544,0
|
|
20240621,125100,8928787,544,540,544,540,4
|
|
20240621,125000,8926615,546,546,546,546,0
|
|
20240621,124900,8926615,546,546,546,546,0
|
|
20240621,124800,8926615,546,546,546,546,0
|
|
20240621,124700,8926615,546,546,546,546,0
|
|
20240621,124600,8926615,546,546,546,546,0
|
|
20240621,124500,8926615,546,546,546,546,0
|
|
20240621,124400,8926615,546,546,546,546,0
|
|
20240621,124300,8926615,546,540,546,540,2
|
|
20240621,124200,8925529,540,540,540,540,0
|
|
20240621,124100,8925529,540,540,540,540,0
|
|
20240621,124000,8925529,540,540,540,540,0
|
|
20240621,123900,8925529,540,540,540,540,0
|
|
20240621,123800,8925529,540,540,540,540,0
|
|
20240621,123700,8925529,540,540,540,540,0
|
|
20240621,123600,8925529,540,540,540,540,0
|
|
20240621,123500,8925529,540,540,540,540,0
|
|
20240621,123400,8925529,540,540,546,540,5
|
|
20240621,123300,8922811,546,546,546,546,0
|
|
20240621,123200,8922811,546,546,546,546,0
|
|
20240621,123100,8922811,546,546,546,546,0
|
|
20240621,123000,8922811,546,546,546,546,0
|
|
20240621,122900,8922811,546,546,546,546,0
|
|
20240621,122800,8922811,546,546,546,546,0
|
|
20240621,122700,8922811,546,546,546,546,0
|
|
20240621,122600,8922811,546,540,546,540,2
|
|
20240621,122500,8921725,546,546,546,546,0
|
|
20240621,122400,8921725,546,546,546,546,0
|
|
20240621,122300,8921725,546,546,546,546,0
|
|
20240621,122200,8921725,546,546,546,546,0
|
|
20240621,122100,8921725,546,540,546,540,2
|
|
20240621,122000,8920639,540,540,540,540,0
|
|
20240621,121900,8920639,540,540,540,540,0
|
|
20240621,121800,8920639,540,540,540,540,0
|
|
20240621,121700,8920639,540,540,546,540,5
|
|
20240621,121600,8917921,540,540,540,540,0
|
|
20240621,121500,8917921,540,540,540,540,1
|
|
20240621,121400,8917381,539,539,539,539,202
|
|
20240621,121300,8808503,539,539,539,539,0
|
|
20240621,121200,8808503,539,539,539,539,0
|
|
20240621,121100,8808503,539,539,539,539,0
|
|
20240621,121000,8808503,539,539,539,539,0
|
|
20240621,120900,8808503,539,539,539,539,0
|
|
20240621,120800,8808503,539,539,539,539,0
|
|
20240621,120700,8808503,539,539,539,539,7
|
|
20240621,120600,8804730,540,540,540,540,0
|
|
20240621,120500,8804730,540,540,540,540,0
|
|
20240621,120400,8804730,540,540,540,540,0
|
|
20240621,120300,8804730,540,540,540,540,0
|
|
20240621,120200,8804730,540,540,540,540,0
|
|
20240621,120100,8804730,540,540,540,540,0
|
|
20240621,120000,8804730,540,539,546,539,5
|
|
20240621,115900,8802013,546,546,546,546,0
|
|
20240621,115800,8802013,546,546,546,546,0
|
|
20240621,115700,8802013,546,546,546,546,0
|
|
20240621,115600,8802013,546,546,546,546,0
|
|
20240621,115500,8802013,546,546,546,546,0
|
|
20240621,115400,8802013,546,546,546,546,0
|
|
20240621,115300,8802013,546,546,546,546,0
|
|
20240621,115200,8802013,546,546,546,546,0
|
|
20240621,115100,8802013,546,546,546,546,0
|
|
20240621,115000,8802013,546,546,546,546,0
|
|
20240621,114900,8802013,546,546,546,546,0
|
|
20240621,114800,8802013,546,539,546,539,2
|
|
20240621,114700,8800928,546,539,546,539,2
|
|
20240621,114600,8799843,539,539,539,539,0
|
|
20240621,114500,8799843,539,538,539,538,10
|
|
20240621,114400,8794454,538,538,538,538,0
|
|
20240621,114300,8794454,538,538,546,538,5
|
|
20240621,114200,8791740,538,538,538,538,0
|
|
20240621,114100,8791740,538,538,538,538,0
|
|
20240621,114000,8791740,538,538,538,538,0
|
|
20240621,113900,8791740,538,538,538,538,0
|
|
20240621,113800,8791740,538,538,538,538,0
|
|
20240621,113700,8791740,538,538,538,538,0
|
|
20240621,113600,8791740,538,538,538,538,0
|
|
20240621,113500,8791740,538,538,538,538,1
|
|
20240621,113400,8791202,538,538,538,538,4993
|
|
20240621,113300,6104968,538,538,538,538,5
|
|
20240621,113200,6102278,538,538,538,538,0
|
|
20240621,113100,6102278,538,538,538,538,410
|
|
20240621,113000,5881698,539,539,539,539,0
|
|
20240621,112900,5881698,539,539,539,539,0
|
|
20240621,112800,5881698,539,539,539,539,0
|
|
20240621,112700,5881698,539,539,539,539,0
|
|
20240621,112600,5881698,539,539,539,539,5
|
|
20240621,112500,5879003,538,538,538,538,0
|
|
20240621,112400,5879003,538,538,538,538,0
|
|
20240621,112300,5879003,538,538,538,538,0
|
|
20240621,112200,5879003,538,538,538,538,46
|
|
20240621,112100,5854255,538,538,538,538,0
|
|
20240621,112000,5854255,538,538,538,538,0
|
|
20240621,111900,5854255,538,538,538,538,0
|
|
20240621,111800,5854255,538,538,538,538,550
|
|
20240621,111700,5558355,539,539,539,539,0
|
|
20240621,111600,5558355,539,539,539,539,1
|
|
20240621,111500,5557816,539,539,539,539,1043
|
|
20240621,111400,4995639,540,540,540,540,0
|
|
20240621,111300,4995639,540,540,540,540,0
|
|
20240621,111200,4995639,540,540,540,540,0
|
|
20240621,111100,4995639,540,540,540,540,1
|
|
20240621,111000,4995099,540,540,540,540,7
|
|
20240621,110900,4991319,540,540,541,540,78
|
|
20240621,110800,4949187,541,541,541,541,122
|
|
20240621,110700,4883185,541,541,541,541,0
|
|
20240621,110600,4883185,541,541,541,541,0
|
|
20240621,110500,4883185,541,541,541,541,0
|
|
20240621,110400,4883185,541,541,541,541,0
|
|
20240621,110300,4883185,541,541,541,541,0
|
|
20240621,110200,4883185,541,541,541,541,0
|
|
20240621,110100,4883185,541,541,541,541,0
|
|
20240621,110000,4883185,541,541,541,541,0
|
|
20240621,105900,4883185,541,541,541,541,0
|
|
20240621,105800,4883185,541,541,541,541,0
|
|
20240621,105700,4883185,541,541,541,541,0
|
|
20240621,105600,4883185,541,541,541,541,0
|
|
20240621,105500,4883185,541,541,541,541,0
|
|
20240621,105400,4883185,541,541,541,541,0
|
|
20240621,105300,4883185,541,541,541,541,0
|
|
20240621,105200,4883185,541,541,541,541,5
|
|
20240621,105100,4880480,541,543,543,541,13
|
|
20240621,105000,4873444,544,546,546,544,4340
|
|
20240621,104900,2512394,548,548,548,548,2
|
|
20240621,104800,2511298,548,548,548,548,0
|
|
20240621,104700,2511298,548,548,548,548,0
|
|
20240621,104600,2511298,548,548,548,548,0
|
|
20240621,104500,2511298,548,548,548,548,0
|
|
20240621,104400,2511298,548,548,548,548,0
|
|
20240621,104300,2511298,548,548,548,548,0
|
|
20240621,104200,2511298,548,543,548,543,2
|
|
20240621,104100,2510207,549,549,549,549,0
|
|
20240621,104000,2510207,549,549,549,549,0
|
|
20240621,103900,2510207,549,549,549,549,0
|
|
20240621,103800,2510207,549,549,549,549,0
|
|
20240621,103700,2510207,549,543,549,543,2
|
|
20240621,103600,2509115,549,549,549,549,0
|
|
20240621,103500,2509115,549,543,549,543,5
|
|
20240621,103400,2506376,549,549,549,549,0
|
|
20240621,103300,2506376,549,543,549,543,2
|
|
20240621,103200,2505284,541,541,541,541,0
|
|
20240621,103100,2505284,541,541,541,541,0
|
|
20240621,103000,2505284,541,541,541,541,0
|
|
20240621,102900,2505284,541,541,541,541,1
|
|
20240621,102800,2504743,549,549,549,549,0
|
|
20240621,102700,2504743,549,549,549,549,0
|
|
20240621,102600,2504743,549,549,549,549,0
|
|
20240621,102500,2504743,549,549,549,549,0
|
|
20240621,102400,2504743,549,549,549,549,0
|
|
20240621,102300,2504743,549,549,549,549,0
|
|
20240621,102200,2504743,549,549,549,549,0
|
|
20240621,102100,2504743,549,549,549,549,0
|
|
20240621,102000,2504743,549,549,549,549,0
|
|
20240621,101900,2504743,549,549,549,549,0
|
|
20240621,101800,2504743,549,543,549,543,5
|
|
20240621,101700,2502004,541,541,541,541,0
|
|
20240621,101600,2502004,541,541,541,541,0
|
|
20240621,101500,2502004,541,541,541,541,1
|
|
20240621,101400,2501463,541,541,541,541,0
|
|
20240621,101300,2501463,541,541,541,541,0
|
|
20240621,101200,2501463,541,541,541,541,0
|
|
20240621,101100,2501463,541,541,541,541,0
|
|
20240621,101000,2501463,541,541,541,541,0
|
|
20240621,100900,2501463,541,541,541,541,0
|
|
20240621,100800,2501463,541,541,541,541,0
|
|
20240621,100700,2501463,541,541,541,541,0
|
|
20240621,100600,2501463,541,541,541,541,0
|
|
20240621,100500,2501463,541,541,541,541,0
|
|
20240621,100400,2501463,541,541,541,541,1
|
|
20240621,100300,2500922,548,548,548,548,0
|
|
20240621,100200,2500922,548,548,548,548,0
|
|
20240621,100100,2500922,548,543,548,543,5
|
|
20240621,100000,2498187,541,541,541,541,1
|
|
20240621,095900,2497646,548,548,548,548,0
|
|
20240621,095800,2497646,548,548,548,548,0
|
|
20240621,095700,2497646,548,548,548,548,0
|
|
20240621,095600,2497646,548,548,548,548,0
|
|
20240621,095500,2497646,548,544,548,544,3
|
|
20240621,095400,2496010,544,544,544,544,0
|
|
20240621,095300,2496010,544,544,544,544,0
|
|
20240621,095200,2496010,544,544,544,544,2
|
|
20240621,095100,2494922,539,539,539,539,0
|
|
20240621,095000,2494922,539,539,539,539,0
|
|
20240621,094900,2494922,539,538,539,538,2276
|
|
20240621,094800,1270433,538,538,538,538,0
|
|
20240621,094700,1270433,538,538,538,538,0
|
|
20240621,094600,1270433,538,538,538,538,0
|
|
20240621,094500,1270433,538,538,538,538,0
|
|
20240621,094400,1270433,538,538,538,538,15
|
|
20240621,094300,1262363,538,538,538,538,10
|
|
20240621,094200,1256983,538,538,538,538,0
|
|
20240621,094100,1256983,538,538,538,538,0
|
|
20240621,094000,1256983,538,538,538,538,1
|
|
20240621,093900,1256445,538,538,538,538,2
|
|
20240621,093800,1255369,538,538,538,538,0
|
|
20240621,093700,1255369,538,538,538,538,0
|
|
20240621,093600,1255369,538,538,538,538,0
|
|
20240621,093500,1255369,538,538,538,538,0
|
|
20240621,093400,1255369,538,538,538,538,0
|
|
20240621,093300,1255369,538,538,538,538,0
|
|
20240621,093200,1255369,538,538,538,538,0
|
|
20240621,093100,1255369,538,538,538,538,0
|
|
20240621,093000,1255369,538,538,538,538,0
|
|
20240621,092900,1255369,538,538,538,538,0
|
|
20240621,092800,1255369,538,538,538,538,0
|
|
20240621,092700,1255369,538,538,538,538,6
|
|
20240621,092600,1252141,536,536,536,536,0
|
|
20240621,092500,1252141,536,536,536,536,0
|
|
20240621,092400,1252141,536,536,536,536,18
|
|
20240621,092300,1242493,538,538,538,538,85
|
|
20240621,092200,1196763,538,538,538,538,0
|
|
20240621,092100,1196763,538,538,538,538,0
|
|
20240621,092000,1196763,538,538,538,538,1
|
|
20240621,091900,1196225,536,541,548,534,397
|
|
20240621,091800,983609,541,542,542,540,557
|
|
20240621,091700,681773,550,544,550,544,3
|
|
20240621,091600,680135,544,544,544,544,1
|
|
20240621,091500,679591,542,542,542,542,0
|
|
20240621,091400,679591,542,542,542,542,0
|
|
20240621,091300,679591,542,542,542,542,18
|
|
20240621,091200,669835,550,550,550,550,0
|
|
20240621,091100,669835,550,550,550,550,0
|
|
20240621,091000,669835,550,550,550,550,0
|
|
20240621,090900,669835,550,542,550,542,19
|
|
20240621,090800,659529,550,550,550,550,200
|
|
20240621,090700,549529,552,552,552,552,0
|
|
20240621,090600,549529,552,552,552,552,0
|
|
20240621,090500,549529,552,552,552,552,0
|
|
20240621,090400,549529,552,552,552,552,0
|
|
20240621,090300,549529,552,552,552,552,0
|
|
20240621,090200,549529,552,552,552,552,0
|
|
20240621,090100,549529,552,539,552,539,201
|
|
20240621,090000,441110,532,539,539,532,819
|