628 lines
26 KiB
CSV
628 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,192500,45056365,489,489,489,489,3003
|
|
20240617,192400,45056365,489,489,489,489,0
|
|
20240617,192300,45056365,489,489,489,489,0
|
|
20240617,192200,45056365,489,489,489,489,0
|
|
20240617,192100,45056365,489,489,489,489,0
|
|
20240617,192000,45056365,489,489,489,489,0
|
|
20240617,191900,45056365,489,489,489,489,0
|
|
20240617,191800,45056365,489,489,489,489,0
|
|
20240617,191700,45056365,489,489,489,489,0
|
|
20240617,191600,45056365,489,489,489,489,0
|
|
20240617,191500,45056365,489,489,489,489,0
|
|
20240617,191400,45056365,489,489,489,489,0
|
|
20240617,191300,45056365,489,489,489,489,0
|
|
20240617,191200,45056365,489,489,489,489,0
|
|
20240617,191100,45056365,489,489,489,489,0
|
|
20240617,191000,45056365,489,489,489,489,0
|
|
20240617,190900,45056365,489,489,489,489,0
|
|
20240617,190800,45056365,489,489,489,489,0
|
|
20240617,190700,45056365,489,489,489,489,0
|
|
20240617,190600,45056365,489,489,489,489,0
|
|
20240617,190500,45056365,489,489,489,489,0
|
|
20240617,190400,45056365,489,489,489,489,0
|
|
20240617,190300,45056365,489,489,489,489,0
|
|
20240617,190200,45056365,489,489,489,489,0
|
|
20240617,190100,45056365,489,489,489,489,0
|
|
20240617,190000,45056365,489,489,489,489,0
|
|
20240617,185900,45056365,489,489,489,489,0
|
|
20240617,185800,45056365,489,489,489,489,0
|
|
20240617,185700,45056365,489,489,489,489,0
|
|
20240617,185600,45056365,489,489,489,489,0
|
|
20240617,185500,45056365,489,489,489,489,3003
|
|
20240617,185400,45056365,489,489,489,489,0
|
|
20240617,185300,45056365,489,489,489,489,0
|
|
20240617,185200,45056365,489,489,489,489,0
|
|
20240617,185100,45056365,489,489,489,489,0
|
|
20240617,185000,45056365,489,489,489,489,0
|
|
20240617,184900,45056365,489,489,489,489,0
|
|
20240617,184800,45056365,489,489,489,489,0
|
|
20240617,184700,45056365,489,489,489,489,0
|
|
20240617,184600,45056365,489,489,489,489,0
|
|
20240617,184500,45056365,489,489,489,489,0
|
|
20240617,184400,45056365,489,489,489,489,0
|
|
20240617,184300,45056365,489,489,489,489,0
|
|
20240617,184200,45056365,489,489,489,489,0
|
|
20240617,184100,45056365,489,489,489,489,0
|
|
20240617,184000,45056365,489,489,489,489,0
|
|
20240617,183900,45056365,489,489,489,489,0
|
|
20240617,183800,45056365,489,489,489,489,0
|
|
20240617,183700,45056365,489,489,489,489,0
|
|
20240617,183600,45056365,489,489,489,489,0
|
|
20240617,183500,45056365,489,489,489,489,0
|
|
20240617,183400,45056365,489,489,489,489,0
|
|
20240617,183300,45056365,489,489,489,489,0
|
|
20240617,183200,45056365,489,489,489,489,0
|
|
20240617,183100,45056365,489,489,489,489,0
|
|
20240617,183000,45056365,489,489,489,489,0
|
|
20240617,182900,45056365,489,489,489,489,0
|
|
20240617,182800,45056365,489,489,489,489,0
|
|
20240617,182700,45056365,489,489,489,489,0
|
|
20240617,182600,45056365,489,489,489,489,0
|
|
20240617,182500,45056365,489,489,489,489,3003
|
|
20240617,182400,45056365,489,489,489,489,0
|
|
20240617,182300,45056365,489,489,489,489,0
|
|
20240617,182200,45056365,489,489,489,489,0
|
|
20240617,182100,45056365,489,489,489,489,0
|
|
20240617,182000,45056365,489,489,489,489,0
|
|
20240617,181900,45056365,489,489,489,489,0
|
|
20240617,181800,45056365,489,489,489,489,0
|
|
20240617,181700,45056365,489,489,489,489,0
|
|
20240617,181600,45056365,489,489,489,489,0
|
|
20240617,181500,45056365,489,489,489,489,0
|
|
20240617,181400,45056365,489,489,489,489,0
|
|
20240617,181300,45056365,489,489,489,489,0
|
|
20240617,181200,45056365,489,489,489,489,0
|
|
20240617,181100,45056365,489,489,489,489,0
|
|
20240617,181000,45056365,489,489,489,489,0
|
|
20240617,180900,45056365,489,489,489,489,0
|
|
20240617,180800,45056365,489,489,489,489,0
|
|
20240617,180700,45056365,489,489,489,489,0
|
|
20240617,180600,45056365,489,489,489,489,0
|
|
20240617,180500,45056365,489,489,489,489,0
|
|
20240617,180400,45056365,489,489,489,489,0
|
|
20240617,180300,45056365,489,489,489,489,0
|
|
20240617,180200,45056365,489,489,489,489,0
|
|
20240617,180100,45056365,489,489,489,489,0
|
|
20240617,180000,45056365,489,489,489,489,0
|
|
20240617,175900,45056365,489,489,489,489,0
|
|
20240617,175800,45056365,489,489,489,489,0
|
|
20240617,175700,45056365,489,489,489,489,0
|
|
20240617,175600,45056365,489,489,489,489,0
|
|
20240617,175500,45056365,489,489,489,489,3003
|
|
20240617,175400,45056365,489,489,489,489,0
|
|
20240617,175300,45056365,489,489,489,489,0
|
|
20240617,175200,45056365,489,489,489,489,0
|
|
20240617,175100,45056365,489,489,489,489,0
|
|
20240617,175000,45056365,489,489,489,489,0
|
|
20240617,174900,45056365,489,489,489,489,0
|
|
20240617,174800,45056365,489,489,489,489,0
|
|
20240617,174700,45056365,489,489,489,489,0
|
|
20240617,174600,45056365,489,489,489,489,0
|
|
20240617,174500,45056365,489,489,489,489,0
|
|
20240617,174400,45056365,489,489,489,489,0
|
|
20240617,174300,45056365,489,489,489,489,0
|
|
20240617,174200,45056365,489,489,489,489,0
|
|
20240617,174100,45056365,489,489,489,489,0
|
|
20240617,174000,45056365,489,489,489,489,0
|
|
20240617,173900,45056365,489,489,489,489,0
|
|
20240617,173800,45056365,489,489,489,489,0
|
|
20240617,173700,45056365,489,489,489,489,0
|
|
20240617,173600,45056365,489,489,489,489,0
|
|
20240617,173500,45056365,489,489,489,489,0
|
|
20240617,173400,45056365,489,489,489,489,0
|
|
20240617,173300,45056365,489,489,489,489,0
|
|
20240617,173200,45056365,489,489,489,489,0
|
|
20240617,173100,45056365,489,489,489,489,0
|
|
20240617,173000,45056365,489,489,489,489,0
|
|
20240617,172900,45056365,489,489,489,489,0
|
|
20240617,172800,45056365,489,489,489,489,0
|
|
20240617,172700,45056365,489,489,489,489,0
|
|
20240617,172600,45056365,489,489,489,489,0
|
|
20240617,172500,45056365,489,489,489,489,3003
|
|
20240617,172400,45056365,489,489,489,489,0
|
|
20240617,172300,45056365,489,489,489,489,0
|
|
20240617,172200,45056365,489,489,489,489,0
|
|
20240617,172100,45056365,489,489,489,489,0
|
|
20240617,172000,45056365,489,489,489,489,0
|
|
20240617,171900,45056365,489,489,489,489,0
|
|
20240617,171800,45056365,489,489,489,489,0
|
|
20240617,171700,45056365,489,489,489,489,0
|
|
20240617,171600,45056365,489,489,489,489,0
|
|
20240617,171500,45056365,489,489,489,489,0
|
|
20240617,171400,45056365,489,489,489,489,0
|
|
20240617,171300,45056365,489,489,489,489,0
|
|
20240617,171200,45056365,489,489,489,489,0
|
|
20240617,171100,45056365,489,489,489,489,0
|
|
20240617,171000,45056365,489,489,489,489,0
|
|
20240617,170900,45056365,489,489,489,489,0
|
|
20240617,170800,45056365,489,489,489,489,0
|
|
20240617,170700,45056365,489,489,489,489,0
|
|
20240617,170600,45056365,489,489,489,489,0
|
|
20240617,170500,45056365,489,489,489,489,0
|
|
20240617,170400,45056365,489,489,489,489,0
|
|
20240617,170300,45056365,489,489,489,489,0
|
|
20240617,170200,45056365,489,489,489,489,0
|
|
20240617,170100,45056365,489,489,489,489,0
|
|
20240617,170000,45056365,489,489,489,489,0
|
|
20240617,165900,45056365,489,489,489,489,0
|
|
20240617,165800,45056365,489,489,489,489,0
|
|
20240617,165700,45056365,489,489,489,489,0
|
|
20240617,165600,45056365,489,489,489,489,0
|
|
20240617,165500,45056365,489,489,489,489,3003
|
|
20240617,165400,45056365,489,489,489,489,0
|
|
20240617,165300,45056365,489,489,489,489,0
|
|
20240617,165200,45056365,489,489,489,489,0
|
|
20240617,165100,45056365,489,489,489,489,0
|
|
20240617,165000,45056365,489,489,489,489,0
|
|
20240617,164900,45056365,489,489,489,489,0
|
|
20240617,164800,45056365,489,489,489,489,0
|
|
20240617,164700,45056365,489,489,489,489,0
|
|
20240617,164600,45056365,489,489,489,489,0
|
|
20240617,164500,45056365,489,489,489,489,0
|
|
20240617,164400,45056365,489,489,489,489,0
|
|
20240617,164300,45056365,489,489,489,489,0
|
|
20240617,164200,45056365,489,489,489,489,0
|
|
20240617,164100,45056365,489,489,489,489,0
|
|
20240617,164000,45056365,489,489,489,489,0
|
|
20240617,163900,45056365,489,489,489,489,0
|
|
20240617,163800,45056365,489,489,489,489,0
|
|
20240617,163700,45056365,489,489,489,489,0
|
|
20240617,163600,45056365,489,489,489,489,0
|
|
20240617,163500,45056365,489,489,489,489,0
|
|
20240617,163400,45056365,489,489,489,489,0
|
|
20240617,163300,45056365,489,489,489,489,0
|
|
20240617,163200,45056365,489,489,489,489,0
|
|
20240617,163100,45056365,489,489,489,489,0
|
|
20240617,163000,45056365,489,489,489,489,0
|
|
20240617,162900,45056365,489,489,489,489,0
|
|
20240617,162800,45056365,489,489,489,489,0
|
|
20240617,162700,45056365,489,489,489,489,0
|
|
20240617,162600,45056365,489,489,489,489,0
|
|
20240617,162500,45056365,489,489,489,489,3003
|
|
20240617,162400,45056365,489,489,489,489,0
|
|
20240617,162300,45056365,489,489,489,489,0
|
|
20240617,162200,45056365,489,489,489,489,0
|
|
20240617,162100,45056365,489,489,489,489,0
|
|
20240617,162000,45056365,489,489,489,489,0
|
|
20240617,161900,45056365,489,489,489,489,0
|
|
20240617,161800,45056365,489,489,489,489,0
|
|
20240617,161700,45056365,489,489,489,489,0
|
|
20240617,161600,45056365,489,489,489,489,0
|
|
20240617,161500,45056365,489,489,489,489,0
|
|
20240617,161400,45056365,489,489,489,489,0
|
|
20240617,161300,45056365,489,489,489,489,0
|
|
20240617,161200,45056365,489,489,489,489,0
|
|
20240617,161100,45056365,489,489,489,489,0
|
|
20240617,161000,45056365,489,489,489,489,0
|
|
20240617,160900,45056365,489,489,489,489,0
|
|
20240617,160800,45056365,489,489,489,489,0
|
|
20240617,160700,45056365,489,489,489,489,0
|
|
20240617,160600,45056365,489,489,489,489,0
|
|
20240617,160500,45056365,489,489,489,489,0
|
|
20240617,160400,45056365,489,489,489,489,0
|
|
20240617,160300,45056365,489,489,489,489,0
|
|
20240617,160200,45056365,489,489,489,489,0
|
|
20240617,160100,45056365,489,489,489,489,0
|
|
20240617,160000,45056365,489,489,489,489,0
|
|
20240617,155900,45056365,489,489,489,489,0
|
|
20240617,155800,45056365,489,489,489,489,0
|
|
20240617,155700,45056365,489,489,489,489,0
|
|
20240617,155600,45056365,489,489,489,489,0
|
|
20240617,155500,45056365,489,489,489,489,3003
|
|
20240617,155400,45056365,489,489,489,489,0
|
|
20240617,155300,45056365,489,489,489,489,0
|
|
20240617,155200,45056365,489,489,489,489,0
|
|
20240617,155100,45056365,489,489,489,489,0
|
|
20240617,155000,45056365,489,489,489,489,0
|
|
20240617,154900,45056365,489,489,489,489,0
|
|
20240617,154800,45056365,489,489,489,489,0
|
|
20240617,154700,45056365,489,489,489,489,0
|
|
20240617,154600,45056365,489,489,489,489,0
|
|
20240617,154500,45056365,489,489,489,489,0
|
|
20240617,154400,45056365,489,489,489,489,0
|
|
20240617,154300,45056365,489,489,489,489,0
|
|
20240617,154200,45056365,489,489,489,489,0
|
|
20240617,154100,45056365,489,489,489,489,0
|
|
20240617,154000,45056365,489,489,489,489,0
|
|
20240617,153900,45056365,489,489,489,489,0
|
|
20240617,153800,45056365,489,489,489,489,0
|
|
20240617,153700,45056365,489,489,489,489,0
|
|
20240617,153600,45056365,489,489,489,489,0
|
|
20240617,153500,45056365,489,489,489,489,0
|
|
20240617,153400,45056365,489,489,489,489,0
|
|
20240617,153300,45056365,489,489,489,489,0
|
|
20240617,153200,45056365,489,489,489,489,0
|
|
20240617,153100,45056365,489,489,489,489,0
|
|
20240617,153000,45056365,489,489,489,489,3003
|
|
20240617,152900,43587898,492,492,492,492,0
|
|
20240617,152800,43587898,492,492,492,492,0
|
|
20240617,152700,43587898,492,492,492,492,0
|
|
20240617,152600,43587898,492,492,492,492,0
|
|
20240617,152500,43587898,492,492,492,492,0
|
|
20240617,152400,43587898,492,492,492,492,0
|
|
20240617,152300,43587898,492,492,492,492,0
|
|
20240617,152200,43587898,492,492,492,492,0
|
|
20240617,152100,43587898,492,492,492,492,0
|
|
20240617,152000,43587898,492,492,492,492,0
|
|
20240617,151900,43587898,492,487,492,487,287
|
|
20240617,151800,43448124,493,492,493,492,32
|
|
20240617,151700,43432379,492,492,492,492,550
|
|
20240617,151600,43161779,494,493,494,493,1447
|
|
20240617,151500,42447461,494,488,495,487,2790
|
|
20240617,151400,41084277,495,495,495,495,0
|
|
20240617,151300,41084277,495,495,495,495,0
|
|
20240617,151200,41084277,495,495,495,495,0
|
|
20240617,151100,41084277,495,495,495,495,0
|
|
20240617,151000,41084277,495,495,495,495,1
|
|
20240617,150900,41083782,495,495,495,495,0
|
|
20240617,150800,41083782,495,495,495,495,0
|
|
20240617,150700,41083782,495,495,495,495,80
|
|
20240617,150600,41044182,495,495,495,495,806
|
|
20240617,150500,40645212,495,495,495,495,0
|
|
20240617,150400,40645212,495,495,495,495,0
|
|
20240617,150300,40645212,495,495,495,495,0
|
|
20240617,150200,40645212,495,495,495,495,1
|
|
20240617,150100,40644717,494,490,494,490,5266
|
|
20240617,150000,38064201,490,490,490,490,0
|
|
20240617,145900,38064201,490,490,490,490,0
|
|
20240617,145800,38064201,490,490,490,490,500
|
|
20240617,145700,37819201,490,489,490,489,1001
|
|
20240617,145600,37329711,490,490,490,490,0
|
|
20240617,145500,37329711,490,490,490,490,0
|
|
20240617,145400,37329711,490,490,490,490,0
|
|
20240617,145300,37329711,490,490,490,490,0
|
|
20240617,145200,37329711,490,490,490,490,0
|
|
20240617,145100,37329711,490,490,490,490,0
|
|
20240617,145000,37329711,490,490,490,490,0
|
|
20240617,144900,37329711,490,490,490,490,0
|
|
20240617,144800,37329711,490,490,490,490,0
|
|
20240617,144700,37329711,490,489,490,489,191
|
|
20240617,144600,37236311,483,489,489,483,3
|
|
20240617,144500,37234850,490,490,490,490,0
|
|
20240617,144400,37234850,490,490,490,490,0
|
|
20240617,144300,37234850,490,490,490,490,0
|
|
20240617,144200,37234850,490,490,490,490,0
|
|
20240617,144100,37234850,490,490,490,490,0
|
|
20240617,144000,37234850,490,490,490,490,0
|
|
20240617,143900,37234850,490,490,490,490,1
|
|
20240617,143800,37234360,489,489,489,489,27
|
|
20240617,143700,37221157,490,490,490,490,0
|
|
20240617,143600,37221157,490,490,490,490,0
|
|
20240617,143500,37221157,490,482,490,482,4268
|
|
20240617,143400,35147836,482,482,482,482,0
|
|
20240617,143300,35147836,482,482,482,482,0
|
|
20240617,143200,35147836,482,482,482,482,0
|
|
20240617,143100,35147836,482,482,482,482,0
|
|
20240617,143000,35147836,482,482,482,482,3
|
|
20240617,142900,35146390,482,484,484,482,2247
|
|
20240617,142800,34060546,490,490,490,490,0
|
|
20240617,142700,34060546,490,490,490,490,0
|
|
20240617,142600,34060546,490,490,490,490,0
|
|
20240617,142500,34060546,490,490,490,490,0
|
|
20240617,142400,34060546,490,490,490,490,13
|
|
20240617,142300,34054176,490,489,490,489,16
|
|
20240617,142200,34046351,490,489,490,489,500
|
|
20240617,142100,33801790,490,490,490,490,0
|
|
20240617,142000,33801790,490,490,490,490,0
|
|
20240617,141900,33801790,490,490,490,490,0
|
|
20240617,141800,33801790,490,490,490,490,0
|
|
20240617,141700,33801790,490,478,490,478,11058
|
|
20240617,141600,28396473,478,479,479,478,161
|
|
20240617,141500,28319409,486,486,486,486,0
|
|
20240617,141400,28319409,486,482,486,482,7045
|
|
20240617,141300,24904480,478,478,478,478,27
|
|
20240617,141200,24891574,484,483,484,483,47
|
|
20240617,141100,24868872,484,484,484,484,1
|
|
20240617,141000,24868388,483,481,485,475,7503
|
|
20240617,140900,21298590,483,483,483,483,0
|
|
20240617,140800,21298590,483,483,483,483,0
|
|
20240617,140700,21298590,483,483,483,483,0
|
|
20240617,140600,21298590,483,483,483,483,22
|
|
20240617,140500,21287964,482,483,483,482,508
|
|
20240617,140400,21042601,483,483,483,483,0
|
|
20240617,140300,21042601,483,483,483,483,0
|
|
20240617,140200,21042601,483,483,483,483,0
|
|
20240617,140100,21042601,483,483,483,483,0
|
|
20240617,140000,21042601,483,483,483,483,0
|
|
20240617,135900,21042601,483,483,483,483,0
|
|
20240617,135800,21042601,483,483,483,483,0
|
|
20240617,135700,21042601,483,483,483,483,0
|
|
20240617,135600,21042601,483,483,483,483,0
|
|
20240617,135500,21042601,483,483,483,483,0
|
|
20240617,135400,21042601,483,483,483,483,0
|
|
20240617,135300,21042601,483,483,483,483,0
|
|
20240617,135200,21042601,483,483,483,483,0
|
|
20240617,135100,21042601,483,483,483,483,0
|
|
20240617,135000,21042601,483,483,483,483,0
|
|
20240617,134900,21042601,483,483,483,483,0
|
|
20240617,134800,21042601,483,483,483,483,0
|
|
20240617,134700,21042601,483,483,483,483,50
|
|
20240617,134600,21018451,485,485,485,485,0
|
|
20240617,134500,21018451,485,485,485,485,0
|
|
20240617,134400,21018451,485,485,485,485,0
|
|
20240617,134300,21018451,485,485,485,485,0
|
|
20240617,134200,21018451,485,485,485,485,0
|
|
20240617,134100,21018451,485,485,485,485,0
|
|
20240617,134000,21018451,485,485,485,485,0
|
|
20240617,133900,21018451,485,485,485,485,0
|
|
20240617,133800,21018451,485,485,485,485,0
|
|
20240617,133700,21018451,485,485,485,485,0
|
|
20240617,133600,21018451,485,485,485,485,0
|
|
20240617,133500,21018451,485,485,485,485,0
|
|
20240617,133400,21018451,485,485,485,485,0
|
|
20240617,133300,21018451,485,485,485,485,0
|
|
20240617,133200,21018451,485,485,485,485,0
|
|
20240617,133100,21018451,485,485,485,485,0
|
|
20240617,133000,21018451,485,485,485,485,0
|
|
20240617,132900,21018451,485,485,485,485,0
|
|
20240617,132800,21018451,485,485,485,485,0
|
|
20240617,132700,21018451,485,485,485,485,0
|
|
20240617,132600,21018451,485,485,485,485,0
|
|
20240617,132500,21018451,485,485,485,485,0
|
|
20240617,132400,21018451,485,479,485,479,356
|
|
20240617,132300,20847704,482,482,482,482,200
|
|
20240617,132200,20751304,483,483,483,483,0
|
|
20240617,132100,20751304,483,483,483,483,0
|
|
20240617,132000,20751304,483,483,483,483,1
|
|
20240617,131900,20750821,479,481,481,479,8000
|
|
20240617,131800,16916729,485,485,485,485,0
|
|
20240617,131700,16916729,485,485,485,485,14
|
|
20240617,131600,16909939,485,485,485,485,0
|
|
20240617,131500,16909939,485,485,485,485,1
|
|
20240617,131400,16909454,484,484,484,484,500
|
|
20240617,131300,16667454,485,485,485,485,500
|
|
20240617,131200,16424954,484,483,484,483,500
|
|
20240617,131100,16183420,484,484,484,484,0
|
|
20240617,131000,16183420,484,484,484,484,0
|
|
20240617,130900,16183420,484,484,484,484,0
|
|
20240617,130800,16183420,484,484,484,484,1
|
|
20240617,130700,16182936,485,485,485,485,0
|
|
20240617,130600,16182936,485,485,485,485,0
|
|
20240617,130500,16182936,485,485,485,485,0
|
|
20240617,130400,16182936,485,485,485,485,0
|
|
20240617,130300,16182936,485,485,485,485,0
|
|
20240617,130200,16182936,485,485,485,485,0
|
|
20240617,130100,16182936,485,485,485,485,0
|
|
20240617,130000,16182936,485,485,485,485,0
|
|
20240617,125900,16182936,485,485,485,485,0
|
|
20240617,125800,16182936,485,485,485,485,0
|
|
20240617,125700,16182936,485,485,485,485,0
|
|
20240617,125600,16182936,485,484,485,484,40
|
|
20240617,125500,16163546,485,485,485,485,0
|
|
20240617,125400,16163546,485,485,485,485,0
|
|
20240617,125300,16163546,485,485,485,485,0
|
|
20240617,125200,16163546,485,485,485,485,0
|
|
20240617,125100,16163546,485,485,485,485,0
|
|
20240617,125000,16163546,485,485,485,485,0
|
|
20240617,124900,16163546,485,485,485,484,200
|
|
20240617,124800,16066556,486,486,486,486,0
|
|
20240617,124700,16066556,486,486,486,486,0
|
|
20240617,124600,16066556,486,486,486,486,0
|
|
20240617,124500,16066556,486,486,486,486,0
|
|
20240617,124400,16066556,486,486,486,486,0
|
|
20240617,124300,16066556,486,486,486,486,3
|
|
20240617,124200,16065098,488,481,488,480,2021
|
|
20240617,124100,15094560,480,480,480,480,0
|
|
20240617,124000,15094560,480,483,483,480,3000
|
|
20240617,123900,13653211,490,490,490,490,0
|
|
20240617,123800,13653211,490,490,490,490,0
|
|
20240617,123700,13653211,490,490,490,490,0
|
|
20240617,123600,13653211,490,490,490,490,0
|
|
20240617,123500,13653211,490,490,490,490,0
|
|
20240617,123400,13653211,490,490,490,490,0
|
|
20240617,123300,13653211,490,490,490,490,0
|
|
20240617,123200,13653211,490,490,490,490,0
|
|
20240617,123100,13653211,490,490,490,490,0
|
|
20240617,123000,13653211,490,490,490,490,0
|
|
20240617,122900,13653211,490,490,490,490,0
|
|
20240617,122800,13653211,490,490,490,490,0
|
|
20240617,122700,13653211,490,490,490,490,0
|
|
20240617,122600,13653211,490,486,490,486,2795
|
|
20240617,122500,12290143,486,482,486,482,2350
|
|
20240617,122400,11152189,482,482,482,482,0
|
|
20240617,122300,11152189,482,482,482,482,0
|
|
20240617,122200,11152189,482,482,482,482,0
|
|
20240617,122100,11152189,482,482,482,482,0
|
|
20240617,122000,11152189,482,482,482,482,653
|
|
20240617,121900,10837443,482,482,482,482,0
|
|
20240617,121800,10837443,482,482,482,482,0
|
|
20240617,121700,10837443,482,482,482,482,0
|
|
20240617,121600,10837443,482,482,482,482,2
|
|
20240617,121500,10836479,482,482,482,482,0
|
|
20240617,121400,10836479,482,482,482,482,55
|
|
20240617,121300,10809969,484,484,484,484,0
|
|
20240617,121200,10809969,484,484,484,484,0
|
|
20240617,121100,10809969,484,484,484,484,0
|
|
20240617,121000,10809969,484,484,484,484,0
|
|
20240617,120900,10809969,484,484,484,484,0
|
|
20240617,120800,10809969,484,484,484,484,0
|
|
20240617,120700,10809969,484,484,484,484,0
|
|
20240617,120600,10809969,484,484,484,484,0
|
|
20240617,120500,10809969,484,484,484,484,0
|
|
20240617,120400,10809969,484,484,484,484,0
|
|
20240617,120300,10809969,484,484,484,484,0
|
|
20240617,120200,10809969,484,484,484,484,1
|
|
20240617,120100,10809485,482,482,482,482,0
|
|
20240617,120000,10809485,482,482,482,482,0
|
|
20240617,115900,10809485,482,482,482,482,0
|
|
20240617,115800,10809485,482,483,483,482,2200
|
|
20240617,115700,9748085,487,487,487,487,0
|
|
20240617,115600,9748085,487,487,487,487,0
|
|
20240617,115500,9748085,487,487,487,487,0
|
|
20240617,115400,9748085,487,487,487,487,0
|
|
20240617,115300,9748085,487,487,487,487,0
|
|
20240617,115200,9748085,487,487,487,487,0
|
|
20240617,115100,9748085,487,487,487,487,0
|
|
20240617,115000,9748085,487,487,487,487,0
|
|
20240617,114900,9748085,487,487,487,487,0
|
|
20240617,114800,9748085,487,487,487,487,0
|
|
20240617,114700,9748085,487,487,487,487,0
|
|
20240617,114600,9748085,487,484,487,484,24
|
|
20240617,114500,9736466,485,485,485,485,0
|
|
20240617,114400,9736466,485,485,485,485,0
|
|
20240617,114300,9736466,485,485,485,485,200
|
|
20240617,114200,9639466,485,485,485,485,110
|
|
20240617,114100,9586116,485,485,485,485,0
|
|
20240617,114000,9586116,485,485,485,485,0
|
|
20240617,113900,9586116,485,485,485,485,0
|
|
20240617,113800,9586116,485,485,485,485,0
|
|
20240617,113700,9586116,485,485,485,485,0
|
|
20240617,113600,9586116,485,485,485,485,0
|
|
20240617,113500,9586116,485,485,485,485,1
|
|
20240617,113400,9585631,483,483,483,483,0
|
|
20240617,113300,9585631,483,483,483,483,49
|
|
20240617,113200,9561964,487,487,487,487,1
|
|
20240617,113100,9561477,484,484,484,484,0
|
|
20240617,113000,9561477,484,484,484,484,298
|
|
20240617,112900,9417245,490,490,490,490,0
|
|
20240617,112800,9417245,490,490,490,490,0
|
|
20240617,112700,9417245,490,490,490,490,0
|
|
20240617,112600,9417245,490,490,490,490,0
|
|
20240617,112500,9417245,490,490,490,490,0
|
|
20240617,112400,9417245,490,490,490,490,0
|
|
20240617,112300,9417245,490,490,490,490,0
|
|
20240617,112200,9417245,490,490,490,490,0
|
|
20240617,112100,9417245,490,488,490,488,7
|
|
20240617,112000,9413827,488,488,488,488,0
|
|
20240617,111900,9413827,488,488,488,488,0
|
|
20240617,111800,9413827,488,488,488,488,3
|
|
20240617,111700,9412363,484,484,484,484,0
|
|
20240617,111600,9412363,484,489,489,484,67
|
|
20240617,111500,9379930,485,485,485,485,1000
|
|
20240617,111400,8894930,489,489,489,489,1
|
|
20240617,111300,8894441,485,486,486,485,12031
|
|
20240617,111200,3059376,489,489,489,489,0
|
|
20240617,111100,3059376,489,489,489,489,0
|
|
20240617,111000,3059376,489,489,489,489,0
|
|
20240617,110900,3059376,489,489,489,489,0
|
|
20240617,110800,3059376,489,489,489,489,0
|
|
20240617,110700,3059376,489,489,489,489,0
|
|
20240617,110600,3059376,489,489,489,489,0
|
|
20240617,110500,3059376,489,489,489,489,52
|
|
20240617,110400,3033948,490,490,490,490,1000
|
|
20240617,110300,2543948,490,489,490,489,4
|
|
20240617,110200,2541989,489,489,489,489,0
|
|
20240617,110100,2541989,489,489,489,489,7
|
|
20240617,110000,2538566,490,490,490,490,0
|
|
20240617,105900,2538566,490,490,490,490,0
|
|
20240617,105800,2538566,490,490,490,490,0
|
|
20240617,105700,2538566,490,490,490,490,0
|
|
20240617,105600,2538566,490,490,490,490,0
|
|
20240617,105500,2538566,490,490,490,490,0
|
|
20240617,105400,2538566,490,490,490,490,0
|
|
20240617,105300,2538566,490,490,490,490,0
|
|
20240617,105200,2538566,490,490,490,490,0
|
|
20240617,105100,2538566,490,490,490,490,0
|
|
20240617,105000,2538566,490,490,490,490,0
|
|
20240617,104900,2538566,490,490,490,490,0
|
|
20240617,104800,2538566,490,490,490,490,0
|
|
20240617,104700,2538566,490,490,490,490,0
|
|
20240617,104600,2538566,490,490,490,490,0
|
|
20240617,104500,2538566,490,490,490,490,0
|
|
20240617,104400,2538566,490,490,490,490,0
|
|
20240617,104300,2538566,490,490,490,490,0
|
|
20240617,104200,2538566,490,490,490,490,0
|
|
20240617,104100,2538566,490,490,490,490,300
|
|
20240617,104000,2391566,490,490,490,490,0
|
|
20240617,103900,2391566,490,490,490,490,1
|
|
20240617,103800,2391076,489,489,490,489,438
|
|
20240617,103700,2176891,489,489,489,489,0
|
|
20240617,103600,2176891,489,489,489,489,0
|
|
20240617,103500,2176891,489,489,489,489,61
|
|
20240617,103400,2147062,493,493,493,493,0
|
|
20240617,103300,2147062,493,493,493,493,0
|
|
20240617,103200,2147062,493,493,493,493,0
|
|
20240617,103100,2147062,493,493,493,493,0
|
|
20240617,103000,2147062,493,493,493,493,0
|
|
20240617,102900,2147062,493,493,493,493,0
|
|
20240617,102800,2147062,493,493,493,493,0
|
|
20240617,102700,2147062,493,493,493,493,0
|
|
20240617,102600,2147062,493,493,493,493,0
|
|
20240617,102500,2147062,493,493,493,493,0
|
|
20240617,102400,2147062,493,493,493,493,0
|
|
20240617,102300,2147062,493,493,493,493,0
|
|
20240617,102200,2147062,493,493,493,493,0
|
|
20240617,102100,2147062,493,493,493,493,0
|
|
20240617,102000,2147062,493,493,493,493,0
|
|
20240617,101900,2147062,493,493,493,493,0
|
|
20240617,101800,2147062,493,493,493,493,0
|
|
20240617,101700,2147062,493,493,493,493,0
|
|
20240617,101600,2147062,493,493,493,493,0
|
|
20240617,101500,2147062,493,487,493,487,80
|
|
20240617,101400,2108096,487,487,487,486,720
|
|
20240617,101300,1757765,494,494,494,494,0
|
|
20240617,101200,1757765,494,494,494,494,0
|
|
20240617,101100,1757765,494,494,494,494,0
|
|
20240617,101000,1757765,494,494,494,494,0
|
|
20240617,100900,1757765,494,494,494,494,0
|
|
20240617,100800,1757765,494,494,494,494,0
|
|
20240617,100700,1757765,494,494,494,494,0
|
|
20240617,100600,1757765,494,494,494,494,1
|
|
20240617,100500,1757271,494,494,494,494,0
|
|
20240617,100400,1757271,494,494,494,494,1
|
|
20240617,100300,1756777,494,494,494,494,1
|
|
20240617,100200,1756283,495,495,495,495,0
|
|
20240617,100100,1756283,495,495,495,495,0
|
|
20240617,100000,1756283,495,495,495,495,0
|
|
20240617,095900,1756283,495,495,495,495,0
|
|
20240617,095800,1756283,495,495,495,495,0
|
|
20240617,095700,1756283,495,495,495,495,0
|
|
20240617,095600,1756283,495,495,495,495,0
|
|
20240617,095500,1756283,495,495,495,495,0
|
|
20240617,095400,1756283,495,495,495,495,0
|
|
20240617,095300,1756283,495,495,495,495,0
|
|
20240617,095200,1756283,495,495,495,495,0
|
|
20240617,095100,1756283,495,495,495,495,0
|
|
20240617,095000,1756283,495,495,495,495,1
|
|
20240617,094900,1755788,486,486,486,486,0
|
|
20240617,094800,1755788,486,486,486,486,0
|
|
20240617,094700,1755788,486,486,486,486,0
|
|
20240617,094600,1755788,486,486,486,486,224
|
|
20240617,094500,1646924,495,494,495,494,100
|
|
20240617,094400,1597487,496,496,496,496,0
|
|
20240617,094300,1597487,496,496,496,496,0
|
|
20240617,094200,1597487,496,496,496,496,0
|
|
20240617,094100,1597487,496,496,496,496,0
|
|
20240617,094000,1597487,496,496,496,496,0
|
|
20240617,093900,1597487,496,496,496,496,0
|
|
20240617,093800,1597487,496,496,496,496,0
|
|
20240617,093700,1597487,496,496,496,496,0
|
|
20240617,093600,1597487,496,496,496,496,1
|
|
20240617,093500,1596991,496,496,496,496,0
|
|
20240617,093400,1596991,496,496,496,496,0
|
|
20240617,093300,1596991,496,496,496,496,0
|
|
20240617,093200,1596991,496,496,496,496,0
|
|
20240617,093100,1596991,496,496,496,496,1
|
|
20240617,093000,1596495,494,495,496,494,262
|
|
20240617,092900,1466964,495,495,495,495,101
|
|
20240617,092800,1416969,497,495,497,494,252
|
|
20240617,092700,1292470,497,497,497,497,1
|
|
20240617,092600,1291973,492,492,492,492,0
|
|
20240617,092500,1291973,492,489,492,489,2097
|
|
20240617,092400,266321,489,488,489,487,106
|
|
20240617,092300,214597,488,488,488,488,1
|
|
20240617,092200,214109,489,486,489,486,9
|
|
20240617,092100,209729,489,486,489,486,52
|
|
20240617,092000,184307,489,489,489,489,0
|
|
20240617,091900,184307,489,489,489,489,0
|
|
20240617,091800,184307,489,489,489,489,50
|
|
20240617,091700,159857,489,489,489,489,0
|
|
20240617,091600,159857,489,489,489,489,0
|
|
20240617,091500,159857,489,489,489,489,0
|
|
20240617,091400,159857,489,489,489,489,6
|
|
20240617,091300,156923,490,490,490,490,0
|
|
20240617,091200,156923,490,490,490,490,0
|
|
20240617,091100,156923,490,490,490,490,0
|
|
20240617,091000,156923,490,490,490,490,0
|
|
20240617,090900,156923,490,490,490,490,0
|
|
20240617,090800,156923,490,490,490,490,0
|
|
20240617,090700,156923,490,490,490,490,0
|
|
20240617,090600,156923,490,482,490,480,5
|
|
20240617,090500,154492,492,491,492,491,7
|
|
20240617,090400,151054,492,492,492,492,2
|
|
20240617,090300,150070,492,492,492,492,303
|
|
20240617,090200,994,497,497,497,497,0
|
|
20240617,090100,994,497,497,497,497,1
|
|
20240617,090000,497,497,497,497,497,1
|