578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,183500,63099694,619,619,619,619,4778
|
|
20240626,183400,63099694,619,619,619,619,0
|
|
20240626,183300,63099694,619,619,619,619,0
|
|
20240626,183200,63099694,619,619,619,619,0
|
|
20240626,183100,63099694,619,619,619,619,0
|
|
20240626,183000,63099694,619,619,619,619,0
|
|
20240626,182900,63099694,619,619,619,619,0
|
|
20240626,182800,63099694,619,619,619,619,0
|
|
20240626,182700,63099694,619,619,619,619,0
|
|
20240626,182600,63099694,619,619,619,619,0
|
|
20240626,182500,63099694,619,619,619,619,0
|
|
20240626,182400,63099694,619,619,619,619,0
|
|
20240626,182300,63099694,619,619,619,619,0
|
|
20240626,182200,63099694,619,619,619,619,0
|
|
20240626,182100,63099694,619,619,619,619,0
|
|
20240626,182000,63099694,619,619,619,619,0
|
|
20240626,181900,63099694,619,619,619,619,0
|
|
20240626,181800,63099694,619,619,619,619,0
|
|
20240626,181700,63099694,619,619,619,619,0
|
|
20240626,181600,63099694,619,619,619,619,0
|
|
20240626,181500,63099694,619,619,619,619,0
|
|
20240626,181400,63099694,619,619,619,619,0
|
|
20240626,181300,63099694,619,619,619,619,0
|
|
20240626,181200,63099694,619,619,619,619,0
|
|
20240626,181100,63099694,619,619,619,619,0
|
|
20240626,181000,63099694,619,619,619,619,0
|
|
20240626,180900,63099694,619,619,619,619,0
|
|
20240626,180800,63099694,619,619,619,619,0
|
|
20240626,180700,63099694,619,619,619,619,0
|
|
20240626,180600,63099694,619,619,619,619,0
|
|
20240626,180500,63099694,619,619,619,619,4778
|
|
20240626,180400,63099694,619,619,619,619,0
|
|
20240626,180300,63099694,619,619,619,619,0
|
|
20240626,180200,63099694,619,619,619,619,0
|
|
20240626,180100,63099694,619,619,619,619,0
|
|
20240626,180000,63099694,619,619,619,619,0
|
|
20240626,175900,63099694,619,619,619,619,0
|
|
20240626,175800,63099694,619,619,619,619,0
|
|
20240626,175700,63099694,619,619,619,619,0
|
|
20240626,175600,63099694,619,619,619,619,0
|
|
20240626,175500,63099694,619,619,619,619,0
|
|
20240626,175400,63099694,619,619,619,619,0
|
|
20240626,175300,63099694,619,619,619,619,0
|
|
20240626,175200,63099694,619,619,619,619,0
|
|
20240626,175100,63099694,619,619,619,619,0
|
|
20240626,175000,63099694,619,619,619,619,0
|
|
20240626,174900,63099694,619,619,619,619,0
|
|
20240626,174800,63099694,619,619,619,619,0
|
|
20240626,174700,63099694,619,619,619,619,0
|
|
20240626,174600,63099694,619,619,619,619,0
|
|
20240626,174500,63099694,619,619,619,619,0
|
|
20240626,174400,63099694,619,619,619,619,0
|
|
20240626,174300,63099694,619,619,619,619,0
|
|
20240626,174200,63099694,619,619,619,619,0
|
|
20240626,174100,63099694,619,619,619,619,0
|
|
20240626,174000,63099694,619,619,619,619,0
|
|
20240626,173900,63099694,619,619,619,619,0
|
|
20240626,173800,63099694,619,619,619,619,0
|
|
20240626,173700,63099694,619,619,619,619,0
|
|
20240626,173600,63099694,619,619,619,619,0
|
|
20240626,173500,63099694,619,619,619,619,4778
|
|
20240626,173400,63099694,619,619,619,619,0
|
|
20240626,173300,63099694,619,619,619,619,0
|
|
20240626,173200,63099694,619,619,619,619,0
|
|
20240626,173100,63099694,619,619,619,619,0
|
|
20240626,173000,63099694,619,619,619,619,0
|
|
20240626,172900,63099694,619,619,619,619,0
|
|
20240626,172800,63099694,619,619,619,619,0
|
|
20240626,172700,63099694,619,619,619,619,0
|
|
20240626,172600,63099694,619,619,619,619,0
|
|
20240626,172500,63099694,619,619,619,619,0
|
|
20240626,172400,63099694,619,619,619,619,0
|
|
20240626,172300,63099694,619,619,619,619,0
|
|
20240626,172200,63099694,619,619,619,619,0
|
|
20240626,172100,63099694,619,619,619,619,0
|
|
20240626,172000,63099694,619,619,619,619,0
|
|
20240626,171900,63099694,619,619,619,619,0
|
|
20240626,171800,63099694,619,619,619,619,0
|
|
20240626,171700,63099694,619,619,619,619,0
|
|
20240626,171600,63099694,619,619,619,619,0
|
|
20240626,171500,63099694,619,619,619,619,0
|
|
20240626,171400,63099694,619,619,619,619,0
|
|
20240626,171300,63099694,619,619,619,619,0
|
|
20240626,171200,63099694,619,619,619,619,0
|
|
20240626,171100,63099694,619,619,619,619,0
|
|
20240626,171000,63099694,619,619,619,619,0
|
|
20240626,170900,63099694,619,619,619,619,0
|
|
20240626,170800,63099694,619,619,619,619,0
|
|
20240626,170700,63099694,619,619,619,619,0
|
|
20240626,170600,63099694,619,619,619,619,0
|
|
20240626,170500,63099694,619,619,619,619,4778
|
|
20240626,170400,63099694,619,619,619,619,0
|
|
20240626,170300,63099694,619,619,619,619,0
|
|
20240626,170200,63099694,619,619,619,619,0
|
|
20240626,170100,63099694,619,619,619,619,0
|
|
20240626,170000,63099694,619,619,619,619,0
|
|
20240626,165900,63099694,619,619,619,619,0
|
|
20240626,165800,63099694,619,619,619,619,0
|
|
20240626,165700,63099694,619,619,619,619,0
|
|
20240626,165600,63099694,619,619,619,619,0
|
|
20240626,165500,63099694,619,619,619,619,0
|
|
20240626,165400,63099694,619,619,619,619,0
|
|
20240626,165300,63099694,619,619,619,619,0
|
|
20240626,165200,63099694,619,619,619,619,0
|
|
20240626,165100,63099694,619,619,619,619,0
|
|
20240626,165000,63099694,619,619,619,619,0
|
|
20240626,164900,63099694,619,619,619,619,0
|
|
20240626,164800,63099694,619,619,619,619,0
|
|
20240626,164700,63099694,619,619,619,619,0
|
|
20240626,164600,63099694,619,619,619,619,0
|
|
20240626,164500,63099694,619,619,619,619,0
|
|
20240626,164400,63099694,619,619,619,619,0
|
|
20240626,164300,63099694,619,619,619,619,0
|
|
20240626,164200,63099694,619,619,619,619,0
|
|
20240626,164100,63099694,619,619,619,619,0
|
|
20240626,164000,63099694,619,619,619,619,0
|
|
20240626,163900,63099694,619,619,619,619,0
|
|
20240626,163800,63099694,619,619,619,619,0
|
|
20240626,163700,63099694,619,619,619,619,0
|
|
20240626,163600,63099694,619,619,619,619,0
|
|
20240626,163500,63099694,619,619,619,619,4778
|
|
20240626,163400,63099694,619,619,619,619,0
|
|
20240626,163300,63099694,619,619,619,619,0
|
|
20240626,163200,63099694,619,619,619,619,0
|
|
20240626,163100,63099694,619,619,619,619,0
|
|
20240626,163000,63099694,619,619,619,619,0
|
|
20240626,162900,63099694,619,619,619,619,0
|
|
20240626,162800,63099694,619,619,619,619,0
|
|
20240626,162700,63099694,619,619,619,619,0
|
|
20240626,162600,63099694,619,619,619,619,0
|
|
20240626,162500,63099694,619,619,619,619,0
|
|
20240626,162400,63099694,619,619,619,619,0
|
|
20240626,162300,63099694,619,619,619,619,0
|
|
20240626,162200,63099694,619,619,619,619,0
|
|
20240626,162100,63099694,619,619,619,619,0
|
|
20240626,162000,63099694,619,619,619,619,0
|
|
20240626,161900,63099694,619,619,619,619,0
|
|
20240626,161800,63099694,619,619,619,619,0
|
|
20240626,161700,63099694,619,619,619,619,0
|
|
20240626,161600,63099694,619,619,619,619,0
|
|
20240626,161500,63099694,619,619,619,619,0
|
|
20240626,161400,63099694,619,619,619,619,0
|
|
20240626,161300,63099694,619,619,619,619,0
|
|
20240626,161200,63099694,619,619,619,619,0
|
|
20240626,161100,63099694,619,619,619,619,0
|
|
20240626,161000,63099694,619,619,619,619,0
|
|
20240626,160900,63099694,619,619,619,619,0
|
|
20240626,160800,63099694,619,619,619,619,0
|
|
20240626,160700,63099694,619,619,619,619,0
|
|
20240626,160600,63099694,619,619,619,619,0
|
|
20240626,160500,63099694,619,619,619,619,4778
|
|
20240626,160400,63099694,619,619,619,619,0
|
|
20240626,160300,63099694,619,619,619,619,0
|
|
20240626,160200,63099694,619,619,619,619,0
|
|
20240626,160100,63099694,619,619,619,619,0
|
|
20240626,160000,63099694,619,619,619,619,0
|
|
20240626,155900,63099694,619,619,619,619,0
|
|
20240626,155800,63099694,619,619,619,619,0
|
|
20240626,155700,63099694,619,619,619,619,0
|
|
20240626,155600,63099694,619,619,619,619,0
|
|
20240626,155500,63099694,619,619,619,619,0
|
|
20240626,155400,63099694,619,619,619,619,0
|
|
20240626,155300,63099694,619,619,619,619,0
|
|
20240626,155200,63099694,619,619,619,619,0
|
|
20240626,155100,63099694,619,619,619,619,0
|
|
20240626,155000,63099694,619,619,619,619,0
|
|
20240626,154900,63099694,619,619,619,619,0
|
|
20240626,154800,63099694,619,619,619,619,0
|
|
20240626,154700,63099694,619,619,619,619,0
|
|
20240626,154600,63099694,619,619,619,619,0
|
|
20240626,154500,63099694,619,619,619,619,0
|
|
20240626,154400,63099694,619,619,619,619,0
|
|
20240626,154300,63099694,619,619,619,619,0
|
|
20240626,154200,63099694,619,619,619,619,0
|
|
20240626,154100,63099694,619,619,619,619,0
|
|
20240626,154000,63099694,619,619,619,619,0
|
|
20240626,153900,63099694,619,619,619,619,0
|
|
20240626,153800,63099694,619,619,619,619,0
|
|
20240626,153700,63099694,619,619,619,619,0
|
|
20240626,153600,63099694,619,619,619,619,0
|
|
20240626,153500,63099694,619,619,619,619,4778
|
|
20240626,153400,63099694,619,619,619,619,0
|
|
20240626,153300,63099694,619,619,619,619,0
|
|
20240626,153200,63099694,619,619,619,619,0
|
|
20240626,153100,63099694,619,619,619,619,0
|
|
20240626,153000,63099694,619,619,619,619,4778
|
|
20240626,152900,60142112,619,619,619,619,0
|
|
20240626,152800,60142112,619,619,619,619,0
|
|
20240626,152700,60142112,619,619,619,619,0
|
|
20240626,152600,60142112,619,619,619,619,0
|
|
20240626,152500,60142112,619,619,619,619,0
|
|
20240626,152400,60142112,619,619,619,619,0
|
|
20240626,152300,60142112,619,619,619,619,0
|
|
20240626,152200,60142112,619,619,619,619,0
|
|
20240626,152100,60142112,619,619,619,619,0
|
|
20240626,152000,60142112,619,619,619,619,0
|
|
20240626,151900,60142112,619,619,619,619,0
|
|
20240626,151800,60142112,619,619,619,619,0
|
|
20240626,151700,60142112,619,619,619,619,0
|
|
20240626,151600,60142112,619,619,619,619,0
|
|
20240626,151500,60142112,619,619,619,619,0
|
|
20240626,151400,60142112,619,619,619,619,0
|
|
20240626,151300,60142112,619,619,619,619,0
|
|
20240626,151200,60142112,619,619,619,619,1424
|
|
20240626,151100,59260656,620,620,620,620,0
|
|
20240626,151000,59260656,620,620,620,620,0
|
|
20240626,150900,59260656,620,620,620,620,1
|
|
20240626,150800,59260036,622,622,622,622,0
|
|
20240626,150700,59260036,622,622,622,622,290
|
|
20240626,150600,59079656,622,622,622,622,3000
|
|
20240626,150500,57213656,621,621,621,621,0
|
|
20240626,150400,57213656,621,621,621,621,0
|
|
20240626,150300,57213656,621,621,621,621,1
|
|
20240626,150200,57213035,622,622,622,622,0
|
|
20240626,150100,57213035,622,622,622,622,0
|
|
20240626,150000,57213035,622,622,622,622,0
|
|
20240626,145900,57213035,622,622,622,622,1
|
|
20240626,145800,57212413,620,620,620,620,0
|
|
20240626,145700,57212413,620,620,620,620,0
|
|
20240626,145600,57212413,620,620,620,620,0
|
|
20240626,145500,57212413,620,620,620,620,0
|
|
20240626,145400,57212413,620,620,620,620,2
|
|
20240626,145300,57211173,619,619,619,619,0
|
|
20240626,145200,57211173,619,619,619,619,0
|
|
20240626,145100,57211173,619,619,619,619,0
|
|
20240626,145000,57211173,619,619,619,619,0
|
|
20240626,144900,57211173,619,619,619,619,0
|
|
20240626,144800,57211173,619,619,619,619,0
|
|
20240626,144700,57211173,619,619,619,619,0
|
|
20240626,144600,57211173,619,619,619,619,0
|
|
20240626,144500,57211173,619,619,619,619,0
|
|
20240626,144400,57211173,619,619,619,619,0
|
|
20240626,144300,57211173,619,619,619,619,0
|
|
20240626,144200,57211173,619,619,619,619,0
|
|
20240626,144100,57211173,619,619,619,619,0
|
|
20240626,144000,57211173,619,619,619,619,0
|
|
20240626,143900,57211173,619,619,619,619,0
|
|
20240626,143800,57211173,619,619,619,619,0
|
|
20240626,143700,57211173,619,619,619,619,0
|
|
20240626,143600,57211173,619,619,619,619,58
|
|
20240626,143500,57175271,621,621,621,621,0
|
|
20240626,143400,57175271,621,621,621,621,3
|
|
20240626,143300,57173408,620,620,620,620,0
|
|
20240626,143200,57173408,620,620,620,620,0
|
|
20240626,143100,57173408,620,620,620,620,7
|
|
20240626,143000,57169068,619,619,619,619,55
|
|
20240626,142900,57135023,619,619,619,619,1
|
|
20240626,142800,57134404,620,619,620,619,116
|
|
20240626,142700,57062485,620,620,620,620,0
|
|
20240626,142600,57062485,620,620,620,620,0
|
|
20240626,142500,57062485,620,620,620,620,0
|
|
20240626,142400,57062485,620,620,620,620,0
|
|
20240626,142300,57062485,620,620,620,620,0
|
|
20240626,142200,57062485,620,620,620,620,0
|
|
20240626,142100,57062485,620,620,620,620,0
|
|
20240626,142000,57062485,620,620,620,620,0
|
|
20240626,141900,57062485,620,620,620,620,0
|
|
20240626,141800,57062485,620,620,620,620,0
|
|
20240626,141700,57062485,620,620,620,620,78
|
|
20240626,141600,57014125,620,620,620,620,0
|
|
20240626,141500,57014125,620,620,620,620,0
|
|
20240626,141400,57014125,620,620,620,620,0
|
|
20240626,141300,57014125,620,620,620,620,1587
|
|
20240626,141200,56030185,619,619,619,619,0
|
|
20240626,141100,56030185,619,619,619,619,0
|
|
20240626,141000,56030185,619,619,619,619,1
|
|
20240626,140900,56029566,619,619,619,619,0
|
|
20240626,140800,56029566,619,619,619,619,0
|
|
20240626,140700,56029566,619,619,619,619,0
|
|
20240626,140600,56029566,619,619,619,619,0
|
|
20240626,140500,56029566,619,623,623,618,18558
|
|
20240626,140400,44533759,624,624,624,624,0
|
|
20240626,140300,44533759,624,624,624,624,0
|
|
20240626,140200,44533759,624,624,624,624,1
|
|
20240626,140100,44533135,625,625,625,625,0
|
|
20240626,140000,44533135,625,625,625,625,0
|
|
20240626,135900,44533135,625,625,625,625,0
|
|
20240626,135800,44533135,625,625,625,625,0
|
|
20240626,135700,44533135,625,625,625,625,0
|
|
20240626,135600,44533135,625,625,625,625,0
|
|
20240626,135500,44533135,625,625,625,625,0
|
|
20240626,135400,44533135,625,625,625,625,0
|
|
20240626,135300,44533135,625,625,625,625,0
|
|
20240626,135200,44533135,625,625,625,625,0
|
|
20240626,135100,44533135,625,625,625,625,0
|
|
20240626,135000,44533135,625,625,625,625,0
|
|
20240626,134900,44533135,625,624,625,624,23
|
|
20240626,134800,44518761,625,625,625,625,0
|
|
20240626,134700,44518761,625,625,625,625,0
|
|
20240626,134600,44518761,625,623,626,623,24
|
|
20240626,134500,44503763,622,622,622,622,0
|
|
20240626,134400,44503763,622,622,622,622,0
|
|
20240626,134300,44503763,622,622,622,622,0
|
|
20240626,134200,44503763,622,622,622,622,1
|
|
20240626,134100,44503141,622,622,622,622,2
|
|
20240626,134000,44501897,622,622,622,622,41
|
|
20240626,133900,44476395,622,622,622,622,1
|
|
20240626,133800,44475773,627,627,627,627,0
|
|
20240626,133700,44475773,627,627,627,627,0
|
|
20240626,133600,44475773,627,627,627,627,0
|
|
20240626,133500,44475773,627,622,627,622,13
|
|
20240626,133400,44467628,627,627,627,627,0
|
|
20240626,133300,44467628,627,627,627,627,0
|
|
20240626,133200,44467628,627,627,627,627,0
|
|
20240626,133100,44467628,627,627,627,627,0
|
|
20240626,133000,44467628,627,627,627,627,0
|
|
20240626,132900,44467628,627,621,627,621,12
|
|
20240626,132800,44460125,620,620,620,620,0
|
|
20240626,132700,44460125,620,620,620,620,5
|
|
20240626,132600,44457025,619,619,619,619,0
|
|
20240626,132500,44457025,619,619,619,619,0
|
|
20240626,132400,44457025,619,619,619,619,0
|
|
20240626,132300,44457025,619,619,619,619,0
|
|
20240626,132200,44457025,619,619,619,619,119
|
|
20240626,132100,44383364,620,620,621,620,4
|
|
20240626,132000,44380883,620,619,620,619,1670
|
|
20240626,131900,43347151,619,621,621,619,1513
|
|
20240626,131800,42409973,624,626,626,624,3628
|
|
20240626,131700,40146025,628,628,628,628,0
|
|
20240626,131600,40146025,628,623,628,623,8
|
|
20240626,131500,40141015,625,623,625,623,3
|
|
20240626,131400,40139144,623,623,623,623,0
|
|
20240626,131300,40139144,623,623,623,623,0
|
|
20240626,131200,40139144,623,623,623,623,0
|
|
20240626,131100,40139144,623,623,623,623,0
|
|
20240626,131000,40139144,623,623,623,623,0
|
|
20240626,130900,40139144,623,623,623,623,0
|
|
20240626,130800,40139144,623,623,623,623,0
|
|
20240626,130700,40139144,623,623,623,623,2
|
|
20240626,130600,40137898,624,623,629,623,27
|
|
20240626,130500,40121025,623,622,623,622,504
|
|
20240626,130400,39807034,621,621,621,621,0
|
|
20240626,130300,39807034,621,621,621,621,0
|
|
20240626,130200,39807034,621,621,621,621,0
|
|
20240626,130100,39807034,621,621,621,621,0
|
|
20240626,130000,39807034,621,621,621,621,0
|
|
20240626,125900,39807034,621,621,621,621,0
|
|
20240626,125800,39807034,621,621,621,621,0
|
|
20240626,125700,39807034,621,621,621,621,0
|
|
20240626,125600,39807034,621,621,621,621,0
|
|
20240626,125500,39807034,621,621,621,621,0
|
|
20240626,125400,39807034,621,621,621,621,0
|
|
20240626,125300,39807034,621,621,621,621,0
|
|
20240626,125200,39807034,621,621,621,621,0
|
|
20240626,125100,39807034,621,621,621,621,0
|
|
20240626,125000,39807034,621,621,621,621,0
|
|
20240626,124900,39807034,621,621,621,621,6
|
|
20240626,124800,39803308,621,621,621,621,0
|
|
20240626,124700,39803308,621,621,621,621,0
|
|
20240626,124600,39803308,621,621,621,621,0
|
|
20240626,124500,39803308,621,622,622,621,10
|
|
20240626,124400,39797097,623,623,623,623,0
|
|
20240626,124300,39797097,623,623,623,623,0
|
|
20240626,124200,39797097,623,623,623,623,1
|
|
20240626,124100,39796474,623,622,623,622,11
|
|
20240626,124000,39789631,621,621,621,621,4
|
|
20240626,123900,39787147,622,621,622,621,3
|
|
20240626,123800,39785283,621,620,621,620,22
|
|
20240626,123700,39771622,620,620,620,620,7
|
|
20240626,123600,39767282,617,617,617,617,0
|
|
20240626,123500,39767282,617,617,617,617,0
|
|
20240626,123400,39767282,617,617,617,617,0
|
|
20240626,123300,39767282,617,617,617,617,0
|
|
20240626,123200,39767282,617,617,617,617,0
|
|
20240626,123100,39767282,617,617,617,617,0
|
|
20240626,123000,39767282,617,617,617,617,0
|
|
20240626,122900,39767282,617,618,618,617,1710
|
|
20240626,122800,38712168,623,623,623,623,0
|
|
20240626,122700,38712168,623,623,623,623,0
|
|
20240626,122600,38712168,623,623,623,623,0
|
|
20240626,122500,38712168,623,623,623,623,0
|
|
20240626,122400,38712168,623,623,623,623,0
|
|
20240626,122300,38712168,623,623,623,623,0
|
|
20240626,122200,38712168,623,623,623,623,0
|
|
20240626,122100,38712168,623,620,623,620,4
|
|
20240626,122000,38709682,618,618,618,618,0
|
|
20240626,121900,38709682,618,618,618,618,0
|
|
20240626,121800,38709682,618,618,618,618,0
|
|
20240626,121700,38709682,618,618,618,618,0
|
|
20240626,121600,38709682,618,618,618,618,177
|
|
20240626,121500,38600296,618,618,618,618,2
|
|
20240626,121400,38599060,623,623,623,623,0
|
|
20240626,121300,38599060,623,619,623,619,9
|
|
20240626,121200,38593463,617,617,617,617,0
|
|
20240626,121100,38593463,617,618,618,617,289
|
|
20240626,121000,38415120,624,624,624,624,0
|
|
20240626,120900,38415120,624,624,624,624,0
|
|
20240626,120800,38415120,624,624,624,624,0
|
|
20240626,120700,38415120,624,624,624,624,0
|
|
20240626,120600,38415120,624,624,624,624,0
|
|
20240626,120500,38415120,624,624,624,624,0
|
|
20240626,120400,38415120,624,624,624,624,0
|
|
20240626,120300,38415120,624,624,624,624,0
|
|
20240626,120200,38415120,624,624,624,624,0
|
|
20240626,120100,38415120,624,620,624,620,1200
|
|
20240626,120000,37666325,624,624,624,624,0
|
|
20240626,115900,37666325,624,624,624,624,0
|
|
20240626,115800,37666325,624,619,624,619,4
|
|
20240626,115700,37663844,619,619,619,619,1
|
|
20240626,115600,37663225,617,617,617,617,0
|
|
20240626,115500,37663225,617,619,619,617,3108
|
|
20240626,115400,35745555,621,623,623,621,3124
|
|
20240626,115300,33805547,623,623,623,623,8
|
|
20240626,115200,33800563,621,621,621,621,1
|
|
20240626,115100,33799942,621,621,624,621,6
|
|
20240626,115000,33796210,616,616,616,616,0
|
|
20240626,114900,33796210,616,616,616,616,0
|
|
20240626,114800,33796210,616,616,616,616,0
|
|
20240626,114700,33796210,616,616,616,616,0
|
|
20240626,114600,33796210,616,616,616,616,0
|
|
20240626,114500,33796210,616,616,616,616,0
|
|
20240626,114400,33796210,616,616,616,616,0
|
|
20240626,114300,33796210,616,616,616,616,1
|
|
20240626,114200,33795594,623,623,623,623,0
|
|
20240626,114100,33795594,623,617,623,617,4
|
|
20240626,114000,33793111,615,615,615,615,0
|
|
20240626,113900,33793111,615,615,615,615,1
|
|
20240626,113800,33792496,617,617,617,617,0
|
|
20240626,113700,33792496,617,617,617,617,0
|
|
20240626,113600,33792496,617,617,617,617,1
|
|
20240626,113500,33791879,624,624,624,624,0
|
|
20240626,113400,33791879,624,624,624,624,0
|
|
20240626,113300,33791879,624,624,624,624,0
|
|
20240626,113200,33791879,624,624,624,624,0
|
|
20240626,113100,33791879,624,624,624,624,0
|
|
20240626,113000,33791879,624,624,624,624,0
|
|
20240626,112900,33791879,624,624,624,624,0
|
|
20240626,112800,33791879,624,624,624,624,0
|
|
20240626,112700,33791879,624,624,624,624,0
|
|
20240626,112600,33791879,624,617,624,617,29
|
|
20240626,112500,33773803,615,615,615,615,0
|
|
20240626,112400,33773803,615,616,616,615,3543
|
|
20240626,112300,31594001,621,623,623,621,3695
|
|
20240626,112200,29299122,623,618,623,618,57
|
|
20240626,112100,29263620,623,623,623,623,0
|
|
20240626,112000,29263620,623,623,623,623,0
|
|
20240626,111900,29263620,623,618,623,618,137
|
|
20240626,111800,29178412,616,617,617,616,1648
|
|
20240626,111700,28163243,624,619,624,619,6
|
|
20240626,111600,28159514,624,618,624,618,53
|
|
20240626,111500,28126683,617,617,617,617,0
|
|
20240626,111400,28126683,617,617,617,617,0
|
|
20240626,111300,28126683,617,617,617,617,20
|
|
20240626,111200,28114343,619,619,619,619,0
|
|
20240626,111100,28114343,619,619,619,619,0
|
|
20240626,111000,28114343,619,619,619,619,0
|
|
20240626,110900,28114343,619,619,619,619,0
|
|
20240626,110800,28114343,619,619,619,619,0
|
|
20240626,110700,28114343,619,619,619,619,0
|
|
20240626,110600,28114343,619,619,619,619,1
|
|
20240626,110500,28113724,624,619,624,619,3
|
|
20240626,110400,28111857,619,619,619,619,1
|
|
20240626,110300,28111238,624,616,624,616,345
|
|
20240626,110200,27898666,618,617,618,615,2985
|
|
20240626,110100,26057822,618,618,618,618,20
|
|
20240626,110000,26045462,617,617,617,617,0
|
|
20240626,105900,26045462,617,617,617,617,0
|
|
20240626,105800,26045462,617,617,617,617,1000
|
|
20240626,105700,25428462,622,622,622,622,0
|
|
20240626,105600,25428462,622,622,622,622,0
|
|
20240626,105500,25428462,622,622,622,622,0
|
|
20240626,105400,25428462,622,619,622,619,1914
|
|
20240626,105300,24237957,621,618,621,618,113
|
|
20240626,105200,24167910,617,621,622,617,4110
|
|
20240626,105100,21630640,621,624,624,621,14904
|
|
20240626,105000,12366996,625,625,625,625,0
|
|
20240626,104900,12366996,625,625,625,625,0
|
|
20240626,104800,12366996,625,625,625,625,0
|
|
20240626,104700,12366996,625,625,625,625,0
|
|
20240626,104600,12366996,625,625,625,625,0
|
|
20240626,104500,12366996,625,625,625,625,0
|
|
20240626,104400,12366996,625,625,625,625,0
|
|
20240626,104300,12366996,625,625,625,625,0
|
|
20240626,104200,12366996,625,625,625,625,80
|
|
20240626,104100,12316996,627,625,627,625,3
|
|
20240626,104000,12315118,624,624,624,624,0
|
|
20240626,103900,12315118,624,624,624,624,0
|
|
20240626,103800,12315118,624,624,624,624,1
|
|
20240626,103700,12314494,624,624,624,624,0
|
|
20240626,103600,12314494,624,624,624,624,0
|
|
20240626,103500,12314494,624,624,624,624,0
|
|
20240626,103400,12314494,624,624,624,624,0
|
|
20240626,103300,12314494,624,624,624,624,1
|
|
20240626,103200,12313870,631,631,631,631,0
|
|
20240626,103100,12313870,631,631,631,631,0
|
|
20240626,103000,12313870,631,631,631,631,0
|
|
20240626,102900,12313870,631,631,631,631,0
|
|
20240626,102800,12313870,631,625,631,625,28
|
|
20240626,102700,12296343,625,625,625,625,21
|
|
20240626,102600,12283218,627,627,627,627,0
|
|
20240626,102500,12283218,627,627,627,627,0
|
|
20240626,102400,12283218,627,627,627,627,0
|
|
20240626,102300,12283218,627,627,627,627,0
|
|
20240626,102200,12283218,627,627,627,627,0
|
|
20240626,102100,12283218,627,627,627,627,0
|
|
20240626,102000,12283218,627,627,627,627,0
|
|
20240626,101900,12283218,627,627,627,627,0
|
|
20240626,101800,12283218,627,627,627,627,7
|
|
20240626,101700,12278829,627,627,628,627,50
|
|
20240626,101600,12247460,627,627,627,627,0
|
|
20240626,101500,12247460,627,627,627,627,0
|
|
20240626,101400,12247460,627,627,627,627,0
|
|
20240626,101300,12247460,627,627,627,627,0
|
|
20240626,101200,12247460,627,627,627,627,0
|
|
20240626,101100,12247460,627,627,627,627,0
|
|
20240626,101000,12247460,627,626,627,626,8300
|
|
20240626,100900,7043361,625,625,625,625,0
|
|
20240626,100800,7043361,625,625,625,625,1
|
|
20240626,100700,7042736,627,627,627,627,0
|
|
20240626,100600,7042736,627,627,627,627,0
|
|
20240626,100500,7042736,627,627,627,627,0
|
|
20240626,100400,7042736,627,629,629,627,20
|
|
20240626,100300,7030186,630,630,630,630,0
|
|
20240626,100200,7030186,630,630,630,630,4
|
|
20240626,100100,7027666,630,625,630,625,15
|
|
20240626,100000,7018284,625,625,629,625,6
|
|
20240626,095900,7014527,630,625,630,625,473
|
|
20240626,095800,6716551,625,625,625,625,1
|
|
20240626,095700,6715926,625,625,625,625,0
|
|
20240626,095600,6715926,625,625,625,625,1
|
|
20240626,095500,6715301,630,622,630,622,136
|
|
20240626,095400,6629931,622,626,626,622,20
|
|
20240626,095300,6617463,628,628,628,628,0
|
|
20240626,095200,6617463,628,627,628,627,193
|
|
20240626,095100,6496341,626,626,626,626,11
|
|
20240626,095000,6489455,624,624,624,624,1
|
|
20240626,094900,6488831,627,624,627,623,79
|
|
20240626,094800,6439575,625,626,626,625,23
|
|
20240626,094700,6425181,627,627,627,627,1
|
|
20240626,094600,6424554,627,627,627,627,2
|
|
20240626,094500,6423300,626,626,626,626,0
|
|
20240626,094400,6423300,626,626,626,626,0
|
|
20240626,094300,6423300,626,626,626,626,0
|
|
20240626,094200,6423300,626,626,626,626,0
|
|
20240626,094100,6423300,626,626,626,626,0
|
|
20240626,094000,6423300,626,626,626,626,0
|
|
20240626,093900,6423300,626,626,626,626,0
|
|
20240626,093800,6423300,626,626,626,626,0
|
|
20240626,093700,6423300,626,626,626,626,0
|
|
20240626,093600,6423300,626,626,626,626,0
|
|
20240626,093500,6423300,626,626,626,626,0
|
|
20240626,093400,6423300,626,626,626,626,1
|
|
20240626,093300,6422674,626,626,626,626,1
|
|
20240626,093200,6422048,626,626,626,626,0
|
|
20240626,093100,6422048,626,626,627,626,3
|
|
20240626,093000,6420169,625,625,625,625,0
|
|
20240626,092900,6420169,625,625,625,625,0
|
|
20240626,092800,6420169,625,625,625,625,1
|
|
20240626,092700,6419544,625,625,625,625,0
|
|
20240626,092600,6419544,625,625,625,625,2
|
|
20240626,092500,6418294,625,625,625,625,303
|
|
20240626,092400,6228919,625,625,625,625,0
|
|
20240626,092300,6228919,625,625,625,625,0
|
|
20240626,092200,6228919,625,625,625,625,0
|
|
20240626,092100,6228919,625,625,625,625,0
|
|
20240626,092000,6228919,625,625,625,625,0
|
|
20240626,091900,6228919,625,625,625,625,0
|
|
20240626,091800,6228919,625,625,625,625,1
|
|
20240626,091700,6228294,626,626,626,626,0
|
|
20240626,091600,6228294,626,625,626,625,2
|
|
20240626,091500,6227043,621,621,621,621,0
|
|
20240626,091400,6227043,621,621,621,621,0
|
|
20240626,091300,6227043,621,621,621,621,0
|
|
20240626,091200,6227043,621,621,621,621,0
|
|
20240626,091100,6227043,621,621,621,621,0
|
|
20240626,091000,6227043,621,621,621,621,4
|
|
20240626,090900,6224559,621,621,621,621,0
|
|
20240626,090800,6224559,621,621,621,621,0
|
|
20240626,090700,6224559,621,621,621,621,0
|
|
20240626,090600,6224559,621,621,621,621,0
|
|
20240626,090500,6224559,621,621,621,621,1
|
|
20240626,090400,6223938,626,626,626,626,10
|
|
20240626,090300,6217678,626,626,626,626,0
|
|
20240626,090200,6217678,626,626,626,626,9059
|
|
20240626,090100,546744,627,627,627,627,0
|
|
20240626,090000,546744,627,627,627,627,188
|