653 lines
28 KiB
CSV
653 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,195000,75046523,832,832,832,832,740
|
|
20240620,194900,75046523,832,832,832,832,0
|
|
20240620,194800,75046523,832,832,832,832,0
|
|
20240620,194700,75046523,832,832,832,832,0
|
|
20240620,194600,75046523,832,832,832,832,0
|
|
20240620,194500,75046523,832,832,832,832,0
|
|
20240620,194400,75046523,832,832,832,832,0
|
|
20240620,194300,75046523,832,832,832,832,0
|
|
20240620,194200,75046523,832,832,832,832,0
|
|
20240620,194100,75046523,832,832,832,832,0
|
|
20240620,194000,75046523,832,832,832,832,0
|
|
20240620,193900,75046523,832,832,832,832,0
|
|
20240620,193800,75046523,832,832,832,832,0
|
|
20240620,193700,75046523,832,832,832,832,0
|
|
20240620,193600,75046523,832,832,832,832,0
|
|
20240620,193500,75046523,832,832,832,832,0
|
|
20240620,193400,75046523,832,832,832,832,0
|
|
20240620,193300,75046523,832,832,832,832,0
|
|
20240620,193200,75046523,832,832,832,832,0
|
|
20240620,193100,75046523,832,832,832,832,0
|
|
20240620,193000,75046523,832,832,832,832,0
|
|
20240620,192900,75046523,832,832,832,832,0
|
|
20240620,192800,75046523,832,832,832,832,0
|
|
20240620,192700,75046523,832,832,832,832,0
|
|
20240620,192600,75046523,832,832,832,832,0
|
|
20240620,192500,75046523,832,832,832,832,0
|
|
20240620,192400,75046523,832,832,832,832,0
|
|
20240620,192300,75046523,832,832,832,832,0
|
|
20240620,192200,75046523,832,832,832,832,0
|
|
20240620,192100,75046523,832,832,832,832,0
|
|
20240620,192000,75046523,832,832,832,832,740
|
|
20240620,191900,75046523,832,832,832,832,0
|
|
20240620,191800,75046523,832,832,832,832,0
|
|
20240620,191700,75046523,832,832,832,832,0
|
|
20240620,191600,75046523,832,832,832,832,0
|
|
20240620,191500,75046523,832,832,832,832,0
|
|
20240620,191400,75046523,832,832,832,832,0
|
|
20240620,191300,75046523,832,832,832,832,0
|
|
20240620,191200,75046523,832,832,832,832,0
|
|
20240620,191100,75046523,832,832,832,832,0
|
|
20240620,191000,75046523,832,832,832,832,0
|
|
20240620,190900,75046523,832,832,832,832,0
|
|
20240620,190800,75046523,832,832,832,832,0
|
|
20240620,190700,75046523,832,832,832,832,0
|
|
20240620,190600,75046523,832,832,832,832,0
|
|
20240620,190500,75046523,832,832,832,832,0
|
|
20240620,190400,75046523,832,832,832,832,0
|
|
20240620,190300,75046523,832,832,832,832,0
|
|
20240620,190200,75046523,832,832,832,832,0
|
|
20240620,190100,75046523,832,832,832,832,0
|
|
20240620,190000,75046523,832,832,832,832,0
|
|
20240620,185900,75046523,832,832,832,832,0
|
|
20240620,185800,75046523,832,832,832,832,0
|
|
20240620,185700,75046523,832,832,832,832,0
|
|
20240620,185600,75046523,832,832,832,832,0
|
|
20240620,185500,75046523,832,832,832,832,0
|
|
20240620,185400,75046523,832,832,832,832,0
|
|
20240620,185300,75046523,832,832,832,832,0
|
|
20240620,185200,75046523,832,832,832,832,0
|
|
20240620,185100,75046523,832,832,832,832,0
|
|
20240620,185000,75046523,832,832,832,832,740
|
|
20240620,184900,75046523,832,832,832,832,0
|
|
20240620,184800,75046523,832,832,832,832,0
|
|
20240620,184700,75046523,832,832,832,832,0
|
|
20240620,184600,75046523,832,832,832,832,0
|
|
20240620,184500,75046523,832,832,832,832,0
|
|
20240620,184400,75046523,832,832,832,832,0
|
|
20240620,184300,75046523,832,832,832,832,0
|
|
20240620,184200,75046523,832,832,832,832,0
|
|
20240620,184100,75046523,832,832,832,832,0
|
|
20240620,184000,75046523,832,832,832,832,0
|
|
20240620,183900,75046523,832,832,832,832,0
|
|
20240620,183800,75046523,832,832,832,832,0
|
|
20240620,183700,75046523,832,832,832,832,0
|
|
20240620,183600,75046523,832,832,832,832,0
|
|
20240620,183500,75046523,832,832,832,832,0
|
|
20240620,183400,75046523,832,832,832,832,0
|
|
20240620,183300,75046523,832,832,832,832,0
|
|
20240620,183200,75046523,832,832,832,832,0
|
|
20240620,183100,75046523,832,832,832,832,0
|
|
20240620,183000,75046523,832,832,832,832,0
|
|
20240620,182900,75046523,832,832,832,832,0
|
|
20240620,182800,75046523,832,832,832,832,0
|
|
20240620,182700,75046523,832,832,832,832,0
|
|
20240620,182600,75046523,832,832,832,832,0
|
|
20240620,182500,75046523,832,832,832,832,0
|
|
20240620,182400,75046523,832,832,832,832,0
|
|
20240620,182300,75046523,832,832,832,832,0
|
|
20240620,182200,75046523,832,832,832,832,0
|
|
20240620,182100,75046523,832,832,832,832,0
|
|
20240620,182000,75046523,832,832,832,832,740
|
|
20240620,181900,75046523,832,832,832,832,0
|
|
20240620,181800,75046523,832,832,832,832,0
|
|
20240620,181700,75046523,832,832,832,832,0
|
|
20240620,181600,75046523,832,832,832,832,0
|
|
20240620,181500,75046523,832,832,832,832,0
|
|
20240620,181400,75046523,832,832,832,832,0
|
|
20240620,181300,75046523,832,832,832,832,0
|
|
20240620,181200,75046523,832,832,832,832,0
|
|
20240620,181100,75046523,832,832,832,832,0
|
|
20240620,181000,75046523,832,832,832,832,0
|
|
20240620,180900,75046523,832,832,832,832,0
|
|
20240620,180800,75046523,832,832,832,832,0
|
|
20240620,180700,75046523,832,832,832,832,0
|
|
20240620,180600,75046523,832,832,832,832,0
|
|
20240620,180500,75046523,832,832,832,832,0
|
|
20240620,180400,75046523,832,832,832,832,0
|
|
20240620,180300,75046523,832,832,832,832,0
|
|
20240620,180200,75046523,832,832,832,832,0
|
|
20240620,180100,75046523,832,832,832,832,0
|
|
20240620,180000,75046523,832,832,832,832,0
|
|
20240620,175900,75046523,832,832,832,832,0
|
|
20240620,175800,75046523,832,832,832,832,0
|
|
20240620,175700,75046523,832,832,832,832,0
|
|
20240620,175600,75046523,832,832,832,832,0
|
|
20240620,175500,75046523,832,832,832,832,0
|
|
20240620,175400,75046523,832,832,832,832,0
|
|
20240620,175300,75046523,832,832,832,832,0
|
|
20240620,175200,75046523,832,832,832,832,0
|
|
20240620,175100,75046523,832,832,832,832,0
|
|
20240620,175000,75046523,832,832,832,832,740
|
|
20240620,174900,75046523,832,832,832,832,0
|
|
20240620,174800,75046523,832,832,832,832,0
|
|
20240620,174700,75046523,832,832,832,832,0
|
|
20240620,174600,75046523,832,832,832,832,0
|
|
20240620,174500,75046523,832,832,832,832,0
|
|
20240620,174400,75046523,832,832,832,832,0
|
|
20240620,174300,75046523,832,832,832,832,0
|
|
20240620,174200,75046523,832,832,832,832,0
|
|
20240620,174100,75046523,832,832,832,832,0
|
|
20240620,174000,75046523,832,832,832,832,0
|
|
20240620,173900,75046523,832,832,832,832,0
|
|
20240620,173800,75046523,832,832,832,832,0
|
|
20240620,173700,75046523,832,832,832,832,0
|
|
20240620,173600,75046523,832,832,832,832,0
|
|
20240620,173500,75046523,832,832,832,832,0
|
|
20240620,173400,75046523,832,832,832,832,0
|
|
20240620,173300,75046523,832,832,832,832,0
|
|
20240620,173200,75046523,832,832,832,832,0
|
|
20240620,173100,75046523,832,832,832,832,0
|
|
20240620,173000,75046523,832,832,832,832,0
|
|
20240620,172900,75046523,832,832,832,832,0
|
|
20240620,172800,75046523,832,832,832,832,0
|
|
20240620,172700,75046523,832,832,832,832,0
|
|
20240620,172600,75046523,832,832,832,832,0
|
|
20240620,172500,75046523,832,832,832,832,0
|
|
20240620,172400,75046523,832,832,832,832,0
|
|
20240620,172300,75046523,832,832,832,832,0
|
|
20240620,172200,75046523,832,832,832,832,0
|
|
20240620,172100,75046523,832,832,832,832,0
|
|
20240620,172000,75046523,832,832,832,832,740
|
|
20240620,171900,75046523,832,832,832,832,0
|
|
20240620,171800,75046523,832,832,832,832,0
|
|
20240620,171700,75046523,832,832,832,832,0
|
|
20240620,171600,75046523,832,832,832,832,0
|
|
20240620,171500,75046523,832,832,832,832,0
|
|
20240620,171400,75046523,832,832,832,832,0
|
|
20240620,171300,75046523,832,832,832,832,0
|
|
20240620,171200,75046523,832,832,832,832,0
|
|
20240620,171100,75046523,832,832,832,832,0
|
|
20240620,171000,75046523,832,832,832,832,0
|
|
20240620,170900,75046523,832,832,832,832,0
|
|
20240620,170800,75046523,832,832,832,832,0
|
|
20240620,170700,75046523,832,832,832,832,0
|
|
20240620,170600,75046523,832,832,832,832,0
|
|
20240620,170500,75046523,832,832,832,832,0
|
|
20240620,170400,75046523,832,832,832,832,0
|
|
20240620,170300,75046523,832,832,832,832,0
|
|
20240620,170200,75046523,832,832,832,832,0
|
|
20240620,170100,75046523,832,832,832,832,0
|
|
20240620,170000,75046523,832,832,832,832,0
|
|
20240620,165900,75046523,832,832,832,832,0
|
|
20240620,165800,75046523,832,832,832,832,0
|
|
20240620,165700,75046523,832,832,832,832,0
|
|
20240620,165600,75046523,832,832,832,832,0
|
|
20240620,165500,75046523,832,832,832,832,0
|
|
20240620,165400,75046523,832,832,832,832,0
|
|
20240620,165300,75046523,832,832,832,832,0
|
|
20240620,165200,75046523,832,832,832,832,0
|
|
20240620,165100,75046523,832,832,832,832,0
|
|
20240620,165000,75046523,832,832,832,832,740
|
|
20240620,164900,75046523,832,832,832,832,0
|
|
20240620,164800,75046523,832,832,832,832,0
|
|
20240620,164700,75046523,832,832,832,832,0
|
|
20240620,164600,75046523,832,832,832,832,0
|
|
20240620,164500,75046523,832,832,832,832,0
|
|
20240620,164400,75046523,832,832,832,832,0
|
|
20240620,164300,75046523,832,832,832,832,0
|
|
20240620,164200,75046523,832,832,832,832,0
|
|
20240620,164100,75046523,832,832,832,832,0
|
|
20240620,164000,75046523,832,832,832,832,0
|
|
20240620,163900,75046523,832,832,832,832,0
|
|
20240620,163800,75046523,832,832,832,832,0
|
|
20240620,163700,75046523,832,832,832,832,0
|
|
20240620,163600,75046523,832,832,832,832,0
|
|
20240620,163500,75046523,832,832,832,832,0
|
|
20240620,163400,75046523,832,832,832,832,0
|
|
20240620,163300,75046523,832,832,832,832,0
|
|
20240620,163200,75046523,832,832,832,832,0
|
|
20240620,163100,75046523,832,832,832,832,0
|
|
20240620,163000,75046523,832,832,832,832,0
|
|
20240620,162900,75046523,832,832,832,832,0
|
|
20240620,162800,75046523,832,832,832,832,0
|
|
20240620,162700,75046523,832,832,832,832,0
|
|
20240620,162600,75046523,832,832,832,832,0
|
|
20240620,162500,75046523,832,832,832,832,0
|
|
20240620,162400,75046523,832,832,832,832,0
|
|
20240620,162300,75046523,832,832,832,832,0
|
|
20240620,162200,75046523,832,832,832,832,0
|
|
20240620,162100,75046523,832,832,832,832,0
|
|
20240620,162000,75046523,832,832,832,832,740
|
|
20240620,161900,75046523,832,832,832,832,0
|
|
20240620,161800,75046523,832,832,832,832,0
|
|
20240620,161700,75046523,832,832,832,832,0
|
|
20240620,161600,75046523,832,832,832,832,0
|
|
20240620,161500,75046523,832,832,832,832,0
|
|
20240620,161400,75046523,832,832,832,832,0
|
|
20240620,161300,75046523,832,832,832,832,0
|
|
20240620,161200,75046523,832,832,832,832,0
|
|
20240620,161100,75046523,832,832,832,832,0
|
|
20240620,161000,75046523,832,832,832,832,0
|
|
20240620,160900,75046523,832,832,832,832,0
|
|
20240620,160800,75046523,832,832,832,832,0
|
|
20240620,160700,75046523,832,832,832,832,0
|
|
20240620,160600,75046523,832,832,832,832,0
|
|
20240620,160500,75046523,832,832,832,832,0
|
|
20240620,160400,75046523,832,832,832,832,0
|
|
20240620,160300,75046523,832,832,832,832,0
|
|
20240620,160200,75046523,832,832,832,832,0
|
|
20240620,160100,75046523,832,832,832,832,0
|
|
20240620,160000,75046523,832,832,832,832,0
|
|
20240620,155900,75046523,832,832,832,832,0
|
|
20240620,155800,75046523,832,832,832,832,0
|
|
20240620,155700,75046523,832,832,832,832,0
|
|
20240620,155600,75046523,832,832,832,832,0
|
|
20240620,155500,75046523,832,832,832,832,0
|
|
20240620,155400,75046523,832,832,832,832,0
|
|
20240620,155300,75046523,832,832,832,832,0
|
|
20240620,155200,75046523,832,832,832,832,0
|
|
20240620,155100,75046523,832,832,832,832,0
|
|
20240620,155000,75046523,832,832,832,832,740
|
|
20240620,154900,75046523,832,832,832,832,0
|
|
20240620,154800,75046523,832,832,832,832,0
|
|
20240620,154700,75046523,832,832,832,832,0
|
|
20240620,154600,75046523,832,832,832,832,0
|
|
20240620,154500,75046523,832,832,832,832,0
|
|
20240620,154400,75046523,832,832,832,832,0
|
|
20240620,154300,75046523,832,832,832,832,0
|
|
20240620,154200,75046523,832,832,832,832,0
|
|
20240620,154100,75046523,832,832,832,832,0
|
|
20240620,154000,75046523,832,832,832,832,0
|
|
20240620,153900,75046523,832,832,832,832,0
|
|
20240620,153800,75046523,832,832,832,832,0
|
|
20240620,153700,75046523,832,832,832,832,0
|
|
20240620,153600,75046523,832,832,832,832,0
|
|
20240620,153500,75046523,832,832,832,832,0
|
|
20240620,153400,75046523,832,832,832,832,0
|
|
20240620,153300,75046523,832,832,832,832,0
|
|
20240620,153200,75046523,832,832,832,832,0
|
|
20240620,153100,75046523,832,832,832,832,0
|
|
20240620,153000,75046523,832,832,832,832,740
|
|
20240620,152900,74430843,833,833,833,833,0
|
|
20240620,152800,74430843,833,833,833,833,0
|
|
20240620,152700,74430843,833,833,833,833,0
|
|
20240620,152600,74430843,833,833,833,833,0
|
|
20240620,152500,74430843,833,833,833,833,0
|
|
20240620,152400,74430843,833,833,833,833,0
|
|
20240620,152300,74430843,833,833,833,833,0
|
|
20240620,152200,74430843,833,833,833,833,0
|
|
20240620,152100,74430843,833,833,833,833,0
|
|
20240620,152000,74430843,833,833,833,833,0
|
|
20240620,151900,74430843,833,833,833,833,50
|
|
20240620,151800,74389193,833,833,833,833,394
|
|
20240620,151700,74060991,833,835,835,833,3930
|
|
20240620,151600,70786653,836,836,836,836,1
|
|
20240620,151500,70785817,836,836,836,836,339
|
|
20240620,151400,70502413,836,836,836,836,542
|
|
20240620,151300,70049301,836,836,836,836,1
|
|
20240620,151200,70048465,833,833,833,833,0
|
|
20240620,151100,70048465,833,833,833,833,0
|
|
20240620,151000,70048465,833,833,833,833,0
|
|
20240620,150900,70048465,833,833,833,833,1009
|
|
20240620,150800,69207968,833,833,833,833,0
|
|
20240620,150700,69207968,833,834,834,833,600
|
|
20240620,150600,68707953,834,834,834,834,0
|
|
20240620,150500,68707953,834,834,834,834,0
|
|
20240620,150400,68707953,834,834,834,834,0
|
|
20240620,150300,68707953,834,836,836,834,4700
|
|
20240620,150200,64787894,837,837,837,837,0
|
|
20240620,150100,64787894,837,837,837,837,238
|
|
20240620,150000,64588688,837,837,837,837,0
|
|
20240620,145900,64588688,837,837,837,837,0
|
|
20240620,145800,64588688,837,837,837,837,0
|
|
20240620,145700,64588688,837,837,837,837,0
|
|
20240620,145600,64588688,837,837,837,837,0
|
|
20240620,145500,64588688,837,837,837,837,0
|
|
20240620,145400,64588688,837,837,837,837,0
|
|
20240620,145300,64588688,837,835,837,835,155
|
|
20240620,145200,64459153,836,837,837,836,396
|
|
20240620,145100,64128096,838,838,838,838,0
|
|
20240620,145000,64128096,838,838,838,838,34
|
|
20240620,144900,64099604,838,838,838,838,0
|
|
20240620,144800,64099604,838,838,838,838,0
|
|
20240620,144700,64099604,838,837,838,837,155
|
|
20240620,144600,63969715,837,837,837,837,300
|
|
20240620,144500,63718615,839,839,839,839,0
|
|
20240620,144400,63718615,839,839,839,839,0
|
|
20240620,144300,63718615,839,839,839,839,0
|
|
20240620,144200,63718615,839,839,839,839,0
|
|
20240620,144100,63718615,839,839,839,839,0
|
|
20240620,144000,63718615,839,839,839,839,0
|
|
20240620,143900,63718615,839,839,839,839,0
|
|
20240620,143800,63718615,839,839,839,839,0
|
|
20240620,143700,63718615,839,839,839,839,0
|
|
20240620,143600,63718615,839,839,839,839,0
|
|
20240620,143500,63718615,839,839,839,839,0
|
|
20240620,143400,63718615,839,839,839,839,0
|
|
20240620,143300,63718615,839,839,839,839,0
|
|
20240620,143200,63718615,839,839,839,839,0
|
|
20240620,143100,63718615,839,839,839,839,0
|
|
20240620,143000,63718615,839,839,839,839,0
|
|
20240620,142900,63718615,839,839,839,839,0
|
|
20240620,142800,63718615,839,839,839,839,0
|
|
20240620,142700,63718615,839,839,839,839,0
|
|
20240620,142600,63718615,839,839,839,839,0
|
|
20240620,142500,63718615,839,839,839,839,1
|
|
20240620,142400,63717776,839,839,839,839,0
|
|
20240620,142300,63717776,839,839,839,839,1
|
|
20240620,142200,63716937,834,834,834,834,0
|
|
20240620,142100,63716937,834,834,834,834,3
|
|
20240620,142000,63714435,833,838,838,833,2128
|
|
20240620,141900,61939669,838,838,838,838,0
|
|
20240620,141800,61939669,838,838,838,838,0
|
|
20240620,141700,61939669,838,838,838,838,0
|
|
20240620,141600,61939669,838,838,838,838,129
|
|
20240620,141500,61831567,838,838,838,838,0
|
|
20240620,141400,61831567,838,838,838,838,99
|
|
20240620,141300,61748605,838,838,838,838,0
|
|
20240620,141200,61748605,838,838,838,838,0
|
|
20240620,141100,61748605,838,838,838,838,0
|
|
20240620,141000,61748605,838,838,838,838,1
|
|
20240620,140900,61747767,838,838,838,838,0
|
|
20240620,140800,61747767,838,838,838,838,0
|
|
20240620,140700,61747767,838,838,838,838,0
|
|
20240620,140600,61747767,838,838,838,838,0
|
|
20240620,140500,61747767,838,838,838,838,0
|
|
20240620,140400,61747767,838,838,838,838,0
|
|
20240620,140300,61747767,838,838,838,838,8
|
|
20240620,140200,61741063,841,841,841,841,0
|
|
20240620,140100,61741063,841,841,841,841,0
|
|
20240620,140000,61741063,841,841,841,841,7
|
|
20240620,135900,61735176,841,841,841,841,0
|
|
20240620,135800,61735176,841,841,841,841,0
|
|
20240620,135700,61735176,841,841,841,841,0
|
|
20240620,135600,61735176,841,841,841,841,0
|
|
20240620,135500,61735176,841,841,841,841,0
|
|
20240620,135400,61735176,841,841,841,841,0
|
|
20240620,135300,61735176,841,841,841,841,2
|
|
20240620,135200,61733494,841,841,841,841,0
|
|
20240620,135100,61733494,841,841,841,841,1000
|
|
20240620,135000,60892494,841,841,841,841,0
|
|
20240620,134900,60892494,841,841,841,841,0
|
|
20240620,134800,60892494,841,841,841,841,1
|
|
20240620,134700,60891653,834,838,838,834,1855
|
|
20240620,134600,59342216,838,838,838,838,0
|
|
20240620,134500,59342216,838,838,838,838,0
|
|
20240620,134400,59342216,838,838,838,838,151
|
|
20240620,134300,59215678,842,842,842,842,2
|
|
20240620,134200,59213994,842,842,842,842,0
|
|
20240620,134100,59213994,842,842,842,842,0
|
|
20240620,134000,59213994,842,842,842,842,652
|
|
20240620,133900,58665010,842,842,842,842,237
|
|
20240620,133800,58465456,842,842,842,842,935
|
|
20240620,133700,57678186,842,842,842,842,0
|
|
20240620,133600,57678186,842,842,842,842,0
|
|
20240620,133500,57678186,842,842,842,842,0
|
|
20240620,133400,57678186,842,842,842,842,2
|
|
20240620,133300,57676502,842,841,842,841,501
|
|
20240620,133200,57254934,841,841,841,841,0
|
|
20240620,133100,57254934,841,841,841,841,0
|
|
20240620,133000,57254934,841,840,841,840,1500
|
|
20240620,132900,55993454,841,841,841,841,0
|
|
20240620,132800,55993454,841,841,841,841,0
|
|
20240620,132700,55993454,841,841,841,841,0
|
|
20240620,132600,55993454,841,841,841,841,0
|
|
20240620,132500,55993454,841,840,841,840,5000
|
|
20240620,132400,51789354,841,841,841,841,0
|
|
20240620,132300,51789354,841,841,841,841,0
|
|
20240620,132200,51789354,841,833,841,833,13500
|
|
20240620,132100,40462091,835,835,835,835,0
|
|
20240620,132000,40462091,835,835,835,835,4
|
|
20240620,131900,40458751,835,835,835,835,0
|
|
20240620,131800,40458751,835,835,835,835,0
|
|
20240620,131700,40458751,835,835,835,835,0
|
|
20240620,131600,40458751,835,835,835,835,0
|
|
20240620,131500,40458751,835,835,835,835,0
|
|
20240620,131400,40458751,835,835,835,835,0
|
|
20240620,131300,40458751,835,835,835,835,1198
|
|
20240620,131200,39458421,835,835,835,835,1
|
|
20240620,131100,39457586,835,835,835,835,0
|
|
20240620,131000,39457586,835,835,835,835,0
|
|
20240620,130900,39457586,835,835,835,835,0
|
|
20240620,130800,39457586,835,835,835,835,0
|
|
20240620,130700,39457586,835,835,835,835,0
|
|
20240620,130600,39457586,835,835,835,835,0
|
|
20240620,130500,39457586,835,835,835,835,0
|
|
20240620,130400,39457586,835,835,835,835,0
|
|
20240620,130300,39457586,835,835,835,835,1
|
|
20240620,130200,39456751,835,832,835,832,220
|
|
20240620,130100,39273651,832,832,832,832,0
|
|
20240620,130000,39273651,832,832,832,832,0
|
|
20240620,125900,39273651,832,832,832,832,262
|
|
20240620,125800,39055667,833,833,833,833,0
|
|
20240620,125700,39055667,833,833,833,833,1
|
|
20240620,125600,39054834,833,833,833,833,1
|
|
20240620,125500,39054001,833,833,833,833,30
|
|
20240620,125400,39029011,835,835,835,835,0
|
|
20240620,125300,39029011,835,835,835,835,0
|
|
20240620,125200,39029011,835,835,835,835,0
|
|
20240620,125100,39029011,835,835,835,835,2
|
|
20240620,125000,39027341,835,835,835,835,0
|
|
20240620,124900,39027341,835,835,835,835,1
|
|
20240620,124800,39026506,835,835,835,835,0
|
|
20240620,124700,39026506,835,835,835,835,0
|
|
20240620,124600,39026506,835,835,835,835,2
|
|
20240620,124500,39024836,835,835,835,835,0
|
|
20240620,124400,39024836,835,835,835,835,0
|
|
20240620,124300,39024836,835,835,835,835,100
|
|
20240620,124200,38941336,835,835,835,835,0
|
|
20240620,124100,38941336,835,835,835,835,0
|
|
20240620,124000,38941336,835,835,835,835,0
|
|
20240620,123900,38941336,835,835,835,835,0
|
|
20240620,123800,38941336,835,835,835,835,0
|
|
20240620,123700,38941336,835,835,835,835,0
|
|
20240620,123600,38941336,835,835,835,835,0
|
|
20240620,123500,38941336,835,835,835,835,6
|
|
20240620,123400,38936326,835,835,835,835,4
|
|
20240620,123300,38932986,835,835,835,835,1
|
|
20240620,123200,38932151,832,832,832,832,0
|
|
20240620,123100,38932151,832,832,832,832,0
|
|
20240620,123000,38932151,832,832,832,832,61
|
|
20240620,122900,38881399,832,832,832,832,1939
|
|
20240620,122800,37268151,835,835,835,835,0
|
|
20240620,122700,37268151,835,835,835,835,0
|
|
20240620,122600,37268151,835,835,835,835,2
|
|
20240620,122500,37266481,835,835,835,835,31
|
|
20240620,122400,37240596,836,836,836,836,59
|
|
20240620,122300,37191272,835,835,835,835,0
|
|
20240620,122200,37191272,835,835,835,835,0
|
|
20240620,122100,37191272,835,835,835,835,0
|
|
20240620,122000,37191272,835,835,835,835,0
|
|
20240620,121900,37191272,835,835,835,835,1
|
|
20240620,121800,37190437,835,835,835,835,0
|
|
20240620,121700,37190437,835,835,835,835,0
|
|
20240620,121600,37190437,835,835,835,835,100
|
|
20240620,121500,37106937,835,835,835,835,2200
|
|
20240620,121400,35269937,835,835,835,835,0
|
|
20240620,121300,35269937,835,835,835,835,0
|
|
20240620,121200,35269937,835,835,835,835,0
|
|
20240620,121100,35269937,835,835,835,835,2
|
|
20240620,121000,35268267,836,836,836,836,0
|
|
20240620,120900,35268267,836,836,836,836,301
|
|
20240620,120800,35016631,836,836,836,836,0
|
|
20240620,120700,35016631,836,836,836,836,0
|
|
20240620,120600,35016631,836,836,836,836,0
|
|
20240620,120500,35016631,836,836,836,836,0
|
|
20240620,120400,35016631,836,836,836,836,338
|
|
20240620,120300,34734063,836,836,836,836,0
|
|
20240620,120200,34734063,836,836,836,836,37
|
|
20240620,120100,34703131,836,836,836,836,1
|
|
20240620,120000,34702295,836,836,836,836,0
|
|
20240620,115900,34702295,836,836,836,836,0
|
|
20240620,115800,34702295,836,836,836,836,0
|
|
20240620,115700,34702295,836,836,836,836,1
|
|
20240620,115600,34701459,831,831,831,831,0
|
|
20240620,115500,34701459,831,831,831,831,0
|
|
20240620,115400,34701459,831,831,831,831,0
|
|
20240620,115300,34701459,831,831,831,831,0
|
|
20240620,115200,34701459,831,831,831,831,0
|
|
20240620,115100,34701459,831,831,831,831,0
|
|
20240620,115000,34701459,831,831,831,831,0
|
|
20240620,114900,34701459,831,831,831,831,0
|
|
20240620,114800,34701459,831,831,831,831,0
|
|
20240620,114700,34701459,831,831,831,831,1460
|
|
20240620,114600,33488199,832,832,832,832,0
|
|
20240620,114500,33488199,832,832,832,832,419
|
|
20240620,114400,33139591,832,832,832,832,3
|
|
20240620,114300,33137095,832,832,832,832,0
|
|
20240620,114200,33137095,832,832,832,832,650
|
|
20240620,114100,32596295,832,832,832,832,0
|
|
20240620,114000,32596295,832,832,832,832,0
|
|
20240620,113900,32596295,832,832,832,832,0
|
|
20240620,113800,32596295,832,832,832,832,499
|
|
20240620,113700,32181127,832,832,832,832,0
|
|
20240620,113600,32181127,832,833,833,832,1543
|
|
20240620,113500,30895882,833,833,833,833,0
|
|
20240620,113400,30895882,833,833,833,833,0
|
|
20240620,113300,30895882,833,833,833,833,0
|
|
20240620,113200,30895882,833,833,833,833,0
|
|
20240620,113100,30895882,833,833,833,833,0
|
|
20240620,113000,30895882,833,833,833,833,350
|
|
20240620,112900,30604332,834,834,834,834,0
|
|
20240620,112800,30604332,834,834,834,834,0
|
|
20240620,112700,30604332,834,834,834,834,5
|
|
20240620,112600,30600162,834,834,834,834,0
|
|
20240620,112500,30600162,834,834,834,834,0
|
|
20240620,112400,30600162,834,834,834,834,0
|
|
20240620,112300,30600162,834,834,834,834,123
|
|
20240620,112200,30497580,834,834,834,834,0
|
|
20240620,112100,30497580,834,834,834,834,0
|
|
20240620,112000,30497580,834,835,835,834,295
|
|
20240620,111900,30251473,836,836,836,836,0
|
|
20240620,111800,30251473,836,836,836,836,0
|
|
20240620,111700,30251473,836,836,836,836,324
|
|
20240620,111600,29980609,836,836,836,836,0
|
|
20240620,111500,29980609,836,836,836,836,0
|
|
20240620,111400,29980609,836,836,836,836,0
|
|
20240620,111300,29980609,836,836,836,836,0
|
|
20240620,111200,29980609,836,836,836,836,0
|
|
20240620,111100,29980609,836,836,836,836,0
|
|
20240620,111000,29980609,836,836,836,836,0
|
|
20240620,110900,29980609,836,836,836,836,10
|
|
20240620,110800,29972249,836,836,836,836,0
|
|
20240620,110700,29972249,836,836,836,836,0
|
|
20240620,110600,29972249,836,836,836,836,0
|
|
20240620,110500,29972249,836,836,836,836,0
|
|
20240620,110400,29972249,836,836,836,836,0
|
|
20240620,110300,29972249,836,835,836,835,100
|
|
20240620,110200,29888668,836,836,836,836,0
|
|
20240620,110100,29888668,836,836,836,835,772
|
|
20240620,110000,29243287,837,837,837,837,0
|
|
20240620,105900,29243287,837,837,837,837,0
|
|
20240620,105800,29243287,837,836,837,836,576
|
|
20240620,105700,28761692,837,837,837,837,0
|
|
20240620,105600,28761692,837,837,837,837,0
|
|
20240620,105500,28761692,837,837,837,837,0
|
|
20240620,105400,28761692,837,837,837,837,512
|
|
20240620,105300,28333148,837,837,837,837,0
|
|
20240620,105200,28333148,837,837,837,837,0
|
|
20240620,105100,28333148,837,837,837,837,96
|
|
20240620,105000,28252796,837,837,837,837,0
|
|
20240620,104900,28252796,837,837,837,837,0
|
|
20240620,104800,28252796,837,837,837,837,0
|
|
20240620,104700,28252796,837,837,837,837,0
|
|
20240620,104600,28252796,837,837,837,837,118
|
|
20240620,104500,28154030,837,837,837,837,0
|
|
20240620,104400,28154030,837,837,837,837,0
|
|
20240620,104300,28154030,837,837,837,837,0
|
|
20240620,104200,28154030,837,837,837,837,0
|
|
20240620,104100,28154030,837,837,837,837,59
|
|
20240620,104000,28104647,837,837,837,837,59
|
|
20240620,103900,28055264,837,837,837,837,1
|
|
20240620,103800,28054427,837,837,837,837,0
|
|
20240620,103700,28054427,837,837,837,837,0
|
|
20240620,103600,28054427,837,836,837,836,1505
|
|
20240620,103500,26796242,837,837,837,837,0
|
|
20240620,103400,26796242,837,837,837,837,0
|
|
20240620,103300,26796242,837,837,837,837,0
|
|
20240620,103200,26796242,837,837,837,837,0
|
|
20240620,103100,26796242,837,836,837,836,1061
|
|
20240620,103000,25909185,836,836,836,836,0
|
|
20240620,102900,25909185,836,836,836,836,0
|
|
20240620,102800,25909185,836,836,836,836,1943
|
|
20240620,102700,24284837,837,837,837,837,1
|
|
20240620,102600,24284000,836,837,837,836,201
|
|
20240620,102500,24115904,837,837,837,837,1450
|
|
20240620,102400,22902254,837,837,837,837,0
|
|
20240620,102300,22902254,837,837,837,837,0
|
|
20240620,102200,22902254,837,837,837,837,0
|
|
20240620,102100,22902254,837,837,837,837,60
|
|
20240620,102000,22852034,836,836,836,836,0
|
|
20240620,101900,22852034,836,836,836,836,1
|
|
20240620,101800,22851198,837,837,837,837,60
|
|
20240620,101700,22800978,837,837,837,837,0
|
|
20240620,101600,22800978,837,837,837,837,1
|
|
20240620,101500,22800141,837,837,837,837,516
|
|
20240620,101400,22368249,837,837,837,837,0
|
|
20240620,101300,22368249,837,837,837,837,0
|
|
20240620,101200,22368249,837,837,837,837,0
|
|
20240620,101100,22368249,837,837,837,837,0
|
|
20240620,101000,22368249,837,837,837,837,0
|
|
20240620,100900,22368249,837,838,838,837,2504
|
|
20240620,100800,20272164,838,837,838,837,2231
|
|
20240620,100700,18404319,837,837,837,837,0
|
|
20240620,100600,18404319,837,837,837,837,0
|
|
20240620,100500,18404319,837,836,837,836,1254
|
|
20240620,100400,17355974,836,836,836,836,425
|
|
20240620,100300,17000674,837,837,837,837,0
|
|
20240620,100200,17000674,837,837,837,837,3
|
|
20240620,100100,16998163,837,837,837,837,0
|
|
20240620,100000,16998163,837,837,837,837,1
|
|
20240620,095900,16997326,837,837,837,837,250
|
|
20240620,095800,16788076,837,837,837,837,0
|
|
20240620,095700,16788076,837,837,837,837,301
|
|
20240620,095600,16536139,837,837,837,837,50
|
|
20240620,095500,16494289,837,837,837,837,51
|
|
20240620,095400,16451602,837,837,837,837,137
|
|
20240620,095300,16336933,837,836,837,836,12
|
|
20240620,095200,16326900,837,837,837,837,0
|
|
20240620,095100,16326900,837,837,837,837,12
|
|
20240620,095000,16316856,837,837,837,837,2
|
|
20240620,094900,16315182,837,837,837,837,0
|
|
20240620,094800,16315182,837,837,837,837,0
|
|
20240620,094700,16315182,837,837,837,837,0
|
|
20240620,094600,16315182,837,837,837,837,0
|
|
20240620,094500,16315182,837,837,837,837,100
|
|
20240620,094400,16231482,838,838,838,838,0
|
|
20240620,094300,16231482,838,837,838,837,51
|
|
20240620,094200,16188794,838,838,838,838,1
|
|
20240620,094100,16187956,837,837,837,837,0
|
|
20240620,094000,16187956,837,837,837,837,119
|
|
20240620,093900,16088353,838,838,838,838,0
|
|
20240620,093800,16088353,838,838,838,838,0
|
|
20240620,093700,16088353,838,838,838,838,0
|
|
20240620,093600,16088353,838,838,838,838,0
|
|
20240620,093500,16088353,838,837,838,837,1948
|
|
20240620,093400,14455930,838,838,838,838,5
|
|
20240620,093300,14451740,837,838,838,837,221
|
|
20240620,093200,14266662,838,838,838,838,4
|
|
20240620,093100,14263310,838,838,838,838,0
|
|
20240620,093000,14263310,838,838,838,838,0
|
|
20240620,092900,14263310,838,838,838,838,0
|
|
20240620,092800,14263310,838,838,838,838,16
|
|
20240620,092700,14249902,838,838,838,838,19
|
|
20240620,092600,14233980,839,839,839,839,0
|
|
20240620,092500,14233980,839,839,839,839,1
|
|
20240620,092400,14233141,838,838,838,838,1
|
|
20240620,092300,14232303,839,839,839,839,1
|
|
20240620,092200,14231464,839,839,839,839,0
|
|
20240620,092100,14231464,839,839,839,839,0
|
|
20240620,092000,14231464,839,839,839,839,0
|
|
20240620,091900,14231464,839,839,839,839,0
|
|
20240620,091800,14231464,839,839,839,839,0
|
|
20240620,091700,14231464,839,839,839,839,0
|
|
20240620,091600,14231464,839,838,839,838,11
|
|
20240620,091500,14222245,839,839,839,839,0
|
|
20240620,091400,14222245,839,839,839,839,0
|
|
20240620,091300,14222245,839,839,839,839,0
|
|
20240620,091200,14222245,839,838,839,838,771
|
|
20240620,091100,13576146,838,838,838,838,0
|
|
20240620,091000,13576146,838,838,838,838,0
|
|
20240620,090900,13576146,838,838,838,838,1
|
|
20240620,090800,13575308,833,835,835,833,521
|
|
20240620,090700,13141280,835,835,835,835,0
|
|
20240620,090600,13141280,835,835,835,835,13770
|
|
20240620,090500,1643330,836,836,836,836,0
|
|
20240620,090400,1643330,836,836,836,836,1000
|
|
20240620,090300,807330,840,840,840,840,0
|
|
20240620,090200,807330,840,840,840,840,5
|
|
20240620,090100,803130,841,841,841,841,240
|
|
20240620,090000,601290,841,841,841,841,710
|