580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,183700,41475822,526,526,526,526,3
|
|
20240604,183600,41475822,526,526,526,526,0
|
|
20240604,183500,41475822,526,526,526,526,0
|
|
20240604,183400,41475822,526,526,526,526,0
|
|
20240604,183300,41475822,526,526,526,526,0
|
|
20240604,183200,41475822,526,526,526,526,0
|
|
20240604,183100,41475822,526,526,526,526,0
|
|
20240604,183000,41475822,526,526,526,526,0
|
|
20240604,182900,41475822,526,526,526,526,0
|
|
20240604,182800,41475822,526,526,526,526,0
|
|
20240604,182700,41475822,526,526,526,526,0
|
|
20240604,182600,41475822,526,526,526,526,0
|
|
20240604,182500,41475822,526,526,526,526,0
|
|
20240604,182400,41475822,526,526,526,526,0
|
|
20240604,182300,41475822,526,526,526,526,0
|
|
20240604,182200,41475822,526,526,526,526,0
|
|
20240604,182100,41475822,526,526,526,526,0
|
|
20240604,182000,41475822,526,526,526,526,0
|
|
20240604,181900,41475822,526,526,526,526,0
|
|
20240604,181800,41475822,526,526,526,526,0
|
|
20240604,181700,41475822,526,526,526,526,0
|
|
20240604,181600,41475822,526,526,526,526,0
|
|
20240604,181500,41475822,526,526,526,526,0
|
|
20240604,181400,41475822,526,526,526,526,0
|
|
20240604,181300,41475822,526,526,526,526,0
|
|
20240604,181200,41475822,526,526,526,526,0
|
|
20240604,181100,41475822,526,526,526,526,0
|
|
20240604,181000,41475822,526,526,526,526,0
|
|
20240604,180900,41475822,526,526,526,526,0
|
|
20240604,180800,41475822,526,526,526,526,0
|
|
20240604,180700,41475822,526,526,526,526,3
|
|
20240604,180600,41475822,526,526,526,526,0
|
|
20240604,180500,41475822,526,526,526,526,0
|
|
20240604,180400,41475822,526,526,526,526,0
|
|
20240604,180300,41475822,526,526,526,526,0
|
|
20240604,180200,41475822,526,526,526,526,0
|
|
20240604,180100,41475822,526,526,526,526,0
|
|
20240604,180000,41475822,526,526,526,526,0
|
|
20240604,175900,41475822,526,526,526,526,0
|
|
20240604,175800,41475822,526,526,526,526,0
|
|
20240604,175700,41475822,526,526,526,526,0
|
|
20240604,175600,41475822,526,526,526,526,0
|
|
20240604,175500,41475822,526,526,526,526,0
|
|
20240604,175400,41475822,526,526,526,526,0
|
|
20240604,175300,41475822,526,526,526,526,0
|
|
20240604,175200,41475822,526,526,526,526,0
|
|
20240604,175100,41475822,526,526,526,526,0
|
|
20240604,175000,41475822,526,526,526,526,0
|
|
20240604,174900,41475822,526,526,526,526,0
|
|
20240604,174800,41475822,526,526,526,526,0
|
|
20240604,174700,41475822,526,526,526,526,0
|
|
20240604,174600,41475822,526,526,526,526,0
|
|
20240604,174500,41475822,526,526,526,526,0
|
|
20240604,174400,41475822,526,526,526,526,0
|
|
20240604,174300,41475822,526,526,526,526,0
|
|
20240604,174200,41475822,526,526,526,526,0
|
|
20240604,174100,41475822,526,526,526,526,0
|
|
20240604,174000,41475822,526,526,526,526,0
|
|
20240604,173900,41475822,526,526,526,526,0
|
|
20240604,173800,41475822,526,526,526,526,0
|
|
20240604,173700,41475822,526,526,526,526,3
|
|
20240604,173600,41475822,526,526,526,526,0
|
|
20240604,173500,41475822,526,526,526,526,0
|
|
20240604,173400,41475822,526,526,526,526,0
|
|
20240604,173300,41475822,526,526,526,526,0
|
|
20240604,173200,41475822,526,526,526,526,0
|
|
20240604,173100,41475822,526,526,526,526,0
|
|
20240604,173000,41475822,526,526,526,526,0
|
|
20240604,172900,41475822,526,526,526,526,0
|
|
20240604,172800,41475822,526,526,526,526,0
|
|
20240604,172700,41475822,526,526,526,526,0
|
|
20240604,172600,41475822,526,526,526,526,0
|
|
20240604,172500,41475822,526,526,526,526,0
|
|
20240604,172400,41475822,526,526,526,526,0
|
|
20240604,172300,41475822,526,526,526,526,0
|
|
20240604,172200,41475822,526,526,526,526,0
|
|
20240604,172100,41475822,526,526,526,526,0
|
|
20240604,172000,41475822,526,526,526,526,0
|
|
20240604,171900,41475822,526,526,526,526,0
|
|
20240604,171800,41475822,526,526,526,526,0
|
|
20240604,171700,41475822,526,526,526,526,0
|
|
20240604,171600,41475822,526,526,526,526,0
|
|
20240604,171500,41475822,526,526,526,526,0
|
|
20240604,171400,41475822,526,526,526,526,0
|
|
20240604,171300,41475822,526,526,526,526,0
|
|
20240604,171200,41475822,526,526,526,526,0
|
|
20240604,171100,41475822,526,526,526,526,0
|
|
20240604,171000,41475822,526,526,526,526,0
|
|
20240604,170900,41475822,526,526,526,526,0
|
|
20240604,170800,41475822,526,526,526,526,0
|
|
20240604,170700,41475822,526,526,526,526,3
|
|
20240604,170600,41475822,526,526,526,526,0
|
|
20240604,170500,41475822,526,526,526,526,0
|
|
20240604,170400,41475822,526,526,526,526,0
|
|
20240604,170300,41475822,526,526,526,526,0
|
|
20240604,170200,41475822,526,526,526,526,0
|
|
20240604,170100,41475822,526,526,526,526,0
|
|
20240604,170000,41475822,526,526,526,526,0
|
|
20240604,165900,41475822,526,526,526,526,0
|
|
20240604,165800,41475822,526,526,526,526,0
|
|
20240604,165700,41475822,526,526,526,526,0
|
|
20240604,165600,41475822,526,526,526,526,0
|
|
20240604,165500,41475822,526,526,526,526,0
|
|
20240604,165400,41475822,526,526,526,526,0
|
|
20240604,165300,41475822,526,526,526,526,0
|
|
20240604,165200,41475822,526,526,526,526,0
|
|
20240604,165100,41475822,526,526,526,526,0
|
|
20240604,165000,41475822,526,526,526,526,0
|
|
20240604,164900,41475822,526,526,526,526,0
|
|
20240604,164800,41475822,526,526,526,526,0
|
|
20240604,164700,41475822,526,526,526,526,0
|
|
20240604,164600,41475822,526,526,526,526,0
|
|
20240604,164500,41475822,526,526,526,526,0
|
|
20240604,164400,41475822,526,526,526,526,0
|
|
20240604,164300,41475822,526,526,526,526,0
|
|
20240604,164200,41475822,526,526,526,526,0
|
|
20240604,164100,41475822,526,526,526,526,0
|
|
20240604,164000,41475822,526,526,526,526,0
|
|
20240604,163900,41475822,526,526,526,526,0
|
|
20240604,163800,41475822,526,526,526,526,0
|
|
20240604,163700,41475822,526,526,526,526,3
|
|
20240604,163600,41475822,526,526,526,526,0
|
|
20240604,163500,41475822,526,526,526,526,0
|
|
20240604,163400,41475822,526,526,526,526,0
|
|
20240604,163300,41475822,526,526,526,526,0
|
|
20240604,163200,41475822,526,526,526,526,0
|
|
20240604,163100,41475822,526,526,526,526,0
|
|
20240604,163000,41475822,526,526,526,526,0
|
|
20240604,162900,41475822,526,526,526,526,0
|
|
20240604,162800,41475822,526,526,526,526,0
|
|
20240604,162700,41475822,526,526,526,526,0
|
|
20240604,162600,41475822,526,526,526,526,0
|
|
20240604,162500,41475822,526,526,526,526,0
|
|
20240604,162400,41475822,526,526,526,526,0
|
|
20240604,162300,41475822,526,526,526,526,0
|
|
20240604,162200,41475822,526,526,526,526,0
|
|
20240604,162100,41475822,526,526,526,526,0
|
|
20240604,162000,41475822,526,526,526,526,0
|
|
20240604,161900,41475822,526,526,526,526,0
|
|
20240604,161800,41475822,526,526,526,526,0
|
|
20240604,161700,41475822,526,526,526,526,0
|
|
20240604,161600,41475822,526,526,526,526,0
|
|
20240604,161500,41475822,526,526,526,526,0
|
|
20240604,161400,41475822,526,526,526,526,0
|
|
20240604,161300,41475822,526,526,526,526,0
|
|
20240604,161200,41475822,526,526,526,526,0
|
|
20240604,161100,41475822,526,526,526,526,0
|
|
20240604,161000,41475822,526,526,526,526,0
|
|
20240604,160900,41475822,526,526,526,526,0
|
|
20240604,160800,41475822,526,526,526,526,0
|
|
20240604,160700,41475822,526,526,526,526,3
|
|
20240604,160600,41475822,526,526,526,526,0
|
|
20240604,160500,41475822,526,526,526,526,0
|
|
20240604,160400,41475822,526,526,526,526,0
|
|
20240604,160300,41475822,526,526,526,526,0
|
|
20240604,160200,41475822,526,526,526,526,0
|
|
20240604,160100,41475822,526,526,526,526,0
|
|
20240604,160000,41475822,526,526,526,526,0
|
|
20240604,155900,41475822,526,526,526,526,0
|
|
20240604,155800,41475822,526,526,526,526,0
|
|
20240604,155700,41475822,526,526,526,526,0
|
|
20240604,155600,41475822,526,526,526,526,0
|
|
20240604,155500,41475822,526,526,526,526,0
|
|
20240604,155400,41475822,526,526,526,526,0
|
|
20240604,155300,41475822,526,526,526,526,0
|
|
20240604,155200,41475822,526,526,526,526,0
|
|
20240604,155100,41475822,526,526,526,526,0
|
|
20240604,155000,41475822,526,526,526,526,0
|
|
20240604,154900,41475822,526,526,526,526,0
|
|
20240604,154800,41475822,526,526,526,526,0
|
|
20240604,154700,41475822,526,526,526,526,0
|
|
20240604,154600,41475822,526,526,526,526,0
|
|
20240604,154500,41475822,526,526,526,526,0
|
|
20240604,154400,41475822,526,526,526,526,0
|
|
20240604,154300,41475822,526,526,526,526,0
|
|
20240604,154200,41475822,526,526,526,526,0
|
|
20240604,154100,41475822,526,526,526,526,0
|
|
20240604,154000,41475822,526,526,526,526,0
|
|
20240604,153900,41475822,526,526,526,526,0
|
|
20240604,153800,41475822,526,526,526,526,0
|
|
20240604,153700,41475822,526,526,526,526,3
|
|
20240604,153600,41475822,526,526,526,526,0
|
|
20240604,153500,41475822,526,526,526,526,0
|
|
20240604,153400,41475822,526,526,526,526,0
|
|
20240604,153300,41475822,526,526,526,526,0
|
|
20240604,153200,41475822,526,526,526,526,0
|
|
20240604,153100,41475822,526,526,526,526,0
|
|
20240604,153000,41475822,526,526,526,526,3
|
|
20240604,152900,41474244,527,527,527,527,0
|
|
20240604,152800,41474244,527,527,527,527,0
|
|
20240604,152700,41474244,527,527,527,527,0
|
|
20240604,152600,41474244,527,527,527,527,0
|
|
20240604,152500,41474244,527,527,527,527,0
|
|
20240604,152400,41474244,527,527,527,527,0
|
|
20240604,152300,41474244,527,527,527,527,0
|
|
20240604,152200,41474244,527,527,527,527,0
|
|
20240604,152100,41474244,527,527,527,527,0
|
|
20240604,152000,41474244,527,527,527,527,0
|
|
20240604,151900,41474244,527,526,527,526,400
|
|
20240604,151800,41263830,526,526,526,526,4
|
|
20240604,151700,41261726,525,525,525,525,0
|
|
20240604,151600,41261726,525,525,525,525,0
|
|
20240604,151500,41261726,525,525,525,525,931
|
|
20240604,151400,40772951,525,525,525,525,1
|
|
20240604,151300,40772426,525,525,525,525,0
|
|
20240604,151200,40772426,525,525,525,525,0
|
|
20240604,151100,40772426,525,525,525,525,0
|
|
20240604,151000,40772426,525,525,525,525,4
|
|
20240604,150900,40770326,526,526,526,526,0
|
|
20240604,150800,40770326,526,526,526,526,0
|
|
20240604,150700,40770326,526,526,526,526,10
|
|
20240604,150600,40765066,525,525,525,525,0
|
|
20240604,150500,40765066,525,525,525,525,0
|
|
20240604,150400,40765066,525,525,525,525,0
|
|
20240604,150300,40765066,525,525,525,525,0
|
|
20240604,150200,40765066,525,525,525,525,1
|
|
20240604,150100,40764541,525,525,525,525,0
|
|
20240604,150000,40764541,525,525,525,525,0
|
|
20240604,145900,40764541,525,525,525,525,5
|
|
20240604,145800,40761916,525,525,525,525,0
|
|
20240604,145700,40761916,525,525,525,525,547
|
|
20240604,145600,40474741,525,525,525,525,0
|
|
20240604,145500,40474741,525,525,525,525,0
|
|
20240604,145400,40474741,525,525,525,525,1
|
|
20240604,145300,40474216,524,524,524,524,0
|
|
20240604,145200,40474216,524,524,524,524,0
|
|
20240604,145100,40474216,524,524,524,524,0
|
|
20240604,145000,40474216,524,524,524,524,0
|
|
20240604,144900,40474216,524,524,524,524,0
|
|
20240604,144800,40474216,524,524,524,524,3
|
|
20240604,144700,40472644,524,524,524,524,0
|
|
20240604,144600,40472644,524,524,525,524,14
|
|
20240604,144500,40465303,525,525,525,525,0
|
|
20240604,144400,40465303,525,525,525,525,0
|
|
20240604,144300,40465303,525,525,525,525,0
|
|
20240604,144200,40465303,525,525,525,525,0
|
|
20240604,144100,40465303,525,525,525,525,0
|
|
20240604,144000,40465303,525,525,525,525,0
|
|
20240604,143900,40465303,525,523,525,523,1366
|
|
20240604,143800,39748155,525,525,525,525,0
|
|
20240604,143700,39748155,525,525,525,525,0
|
|
20240604,143600,39748155,525,525,525,525,0
|
|
20240604,143500,39748155,525,525,525,525,0
|
|
20240604,143400,39748155,525,525,525,525,0
|
|
20240604,143300,39748155,525,526,526,525,4520
|
|
20240604,143200,37371731,528,528,528,528,0
|
|
20240604,143100,37371731,528,528,528,528,10
|
|
20240604,143000,37366451,528,528,528,528,0
|
|
20240604,142900,37366451,528,528,528,528,0
|
|
20240604,142800,37366451,528,528,528,528,0
|
|
20240604,142700,37366451,528,528,528,528,4000
|
|
20240604,142600,35254451,528,528,528,528,0
|
|
20240604,142500,35254451,528,528,528,528,0
|
|
20240604,142400,35254451,528,528,528,528,0
|
|
20240604,142300,35254451,528,528,528,528,0
|
|
20240604,142200,35254451,528,528,528,528,0
|
|
20240604,142100,35254451,528,528,528,528,0
|
|
20240604,142000,35254451,528,528,528,528,0
|
|
20240604,141900,35254451,528,528,528,528,0
|
|
20240604,141800,35254451,528,528,528,528,0
|
|
20240604,141700,35254451,528,528,528,528,0
|
|
20240604,141600,35254451,528,528,528,528,0
|
|
20240604,141500,35254451,528,528,528,528,0
|
|
20240604,141400,35254451,528,528,528,528,220
|
|
20240604,141300,35138291,528,528,528,528,0
|
|
20240604,141200,35138291,528,528,528,528,0
|
|
20240604,141100,35138291,528,528,528,528,0
|
|
20240604,141000,35138291,528,528,528,528,0
|
|
20240604,140900,35138291,528,528,528,528,0
|
|
20240604,140800,35138291,528,528,528,528,0
|
|
20240604,140700,35138291,528,528,528,528,0
|
|
20240604,140600,35138291,528,528,528,528,4
|
|
20240604,140500,35136179,528,528,528,528,0
|
|
20240604,140400,35136179,528,528,528,528,0
|
|
20240604,140300,35136179,528,528,528,528,0
|
|
20240604,140200,35136179,528,528,528,528,0
|
|
20240604,140100,35136179,528,528,528,528,0
|
|
20240604,140000,35136179,528,528,528,528,30
|
|
20240604,135900,35120339,525,525,525,525,0
|
|
20240604,135800,35120339,525,525,525,525,0
|
|
20240604,135700,35120339,525,525,525,525,0
|
|
20240604,135600,35120339,525,525,525,525,0
|
|
20240604,135500,35120339,525,525,525,525,0
|
|
20240604,135400,35120339,525,525,525,525,0
|
|
20240604,135300,35120339,525,525,525,525,0
|
|
20240604,135200,35120339,525,525,525,525,0
|
|
20240604,135100,35120339,525,525,525,525,0
|
|
20240604,135000,35120339,525,525,525,525,0
|
|
20240604,134900,35120339,525,525,525,525,0
|
|
20240604,134800,35120339,525,525,525,525,0
|
|
20240604,134700,35120339,525,525,525,525,0
|
|
20240604,134600,35120339,525,525,525,525,0
|
|
20240604,134500,35120339,525,525,525,525,1
|
|
20240604,134400,35119814,528,528,528,528,0
|
|
20240604,134300,35119814,528,528,528,528,0
|
|
20240604,134200,35119814,528,528,528,528,0
|
|
20240604,134100,35119814,528,528,528,528,0
|
|
20240604,134000,35119814,528,528,528,528,0
|
|
20240604,133900,35119814,528,528,528,528,0
|
|
20240604,133800,35119814,528,528,528,528,0
|
|
20240604,133700,35119814,528,528,528,528,0
|
|
20240604,133600,35119814,528,528,528,528,0
|
|
20240604,133500,35119814,528,528,528,528,0
|
|
20240604,133400,35119814,528,528,528,528,0
|
|
20240604,133300,35119814,528,528,528,528,0
|
|
20240604,133200,35119814,528,528,528,528,0
|
|
20240604,133100,35119814,528,528,528,528,0
|
|
20240604,133000,35119814,528,528,528,528,0
|
|
20240604,132900,35119814,528,527,528,527,10
|
|
20240604,132800,35114535,525,525,525,525,0
|
|
20240604,132700,35114535,525,525,525,525,0
|
|
20240604,132600,35114535,525,525,525,525,1
|
|
20240604,132500,35114010,527,527,527,527,0
|
|
20240604,132400,35114010,527,527,527,527,0
|
|
20240604,132300,35114010,527,527,527,527,0
|
|
20240604,132200,35114010,527,527,527,527,0
|
|
20240604,132100,35114010,527,527,527,527,0
|
|
20240604,132000,35114010,527,527,527,527,0
|
|
20240604,131900,35114010,527,527,527,527,0
|
|
20240604,131800,35114010,527,527,527,527,0
|
|
20240604,131700,35114010,527,527,527,527,0
|
|
20240604,131600,35114010,527,527,527,527,0
|
|
20240604,131500,35114010,527,527,527,527,0
|
|
20240604,131400,35114010,527,527,527,527,0
|
|
20240604,131300,35114010,527,527,527,527,0
|
|
20240604,131200,35114010,527,527,527,527,0
|
|
20240604,131100,35114010,527,527,527,527,50
|
|
20240604,131000,35087660,527,527,527,527,0
|
|
20240604,130900,35087660,527,527,527,527,2000
|
|
20240604,130800,34033660,527,527,527,527,0
|
|
20240604,130700,34033660,527,527,527,527,0
|
|
20240604,130600,34033660,527,527,527,527,0
|
|
20240604,130500,34033660,527,527,527,527,0
|
|
20240604,130400,34033660,527,527,527,527,0
|
|
20240604,130300,34033660,527,527,527,527,379
|
|
20240604,130200,33833927,527,527,527,527,0
|
|
20240604,130100,33833927,527,527,527,527,0
|
|
20240604,130000,33833927,527,527,527,527,0
|
|
20240604,125900,33833927,527,527,527,527,0
|
|
20240604,125800,33833927,527,527,527,527,0
|
|
20240604,125700,33833927,527,527,527,527,0
|
|
20240604,125600,33833927,527,527,527,527,40
|
|
20240604,125500,33812847,522,522,522,522,0
|
|
20240604,125400,33812847,522,523,523,522,2900
|
|
20240604,125300,32298014,523,523,523,523,1000
|
|
20240604,125200,31775014,527,527,527,527,0
|
|
20240604,125100,31775014,527,527,527,527,0
|
|
20240604,125000,31775014,527,527,527,527,0
|
|
20240604,124900,31775014,527,527,527,527,10
|
|
20240604,124800,31769744,523,523,523,523,0
|
|
20240604,124700,31769744,523,523,523,523,0
|
|
20240604,124600,31769744,523,523,523,523,0
|
|
20240604,124500,31769744,523,523,523,523,1
|
|
20240604,124400,31769221,528,528,528,528,0
|
|
20240604,124300,31769221,528,528,528,528,0
|
|
20240604,124200,31769221,528,528,528,528,0
|
|
20240604,124100,31769221,528,528,528,528,17
|
|
20240604,124000,31760245,528,528,528,528,60
|
|
20240604,123900,31728565,528,528,528,528,0
|
|
20240604,123800,31728565,528,528,528,528,0
|
|
20240604,123700,31728565,528,522,528,522,401
|
|
20240604,123600,31517508,522,522,522,522,0
|
|
20240604,123500,31517508,522,522,522,522,0
|
|
20240604,123400,31517508,522,522,522,522,0
|
|
20240604,123300,31517508,522,522,522,522,0
|
|
20240604,123200,31517508,522,523,523,522,1008
|
|
20240604,123100,30991232,523,523,523,523,0
|
|
20240604,123000,30991232,523,523,523,523,0
|
|
20240604,122900,30991232,523,523,523,523,0
|
|
20240604,122800,30991232,523,524,524,523,2750
|
|
20240604,122700,29552932,524,524,524,524,0
|
|
20240604,122600,29552932,524,524,524,524,0
|
|
20240604,122500,29552932,524,524,524,524,0
|
|
20240604,122400,29552932,524,524,524,524,3500
|
|
20240604,122300,27718932,524,524,524,524,0
|
|
20240604,122200,27718932,524,524,524,524,1
|
|
20240604,122100,27718408,523,523,523,523,0
|
|
20240604,122000,27718408,523,523,523,523,0
|
|
20240604,121900,27718408,523,523,523,523,0
|
|
20240604,121800,27718408,523,523,523,523,0
|
|
20240604,121700,27718408,523,523,523,523,0
|
|
20240604,121600,27718408,523,523,523,523,1
|
|
20240604,121500,27717885,527,527,527,527,0
|
|
20240604,121400,27717885,527,527,527,527,20
|
|
20240604,121300,27707345,523,523,523,523,0
|
|
20240604,121200,27707345,523,523,523,523,0
|
|
20240604,121100,27707345,523,523,523,523,0
|
|
20240604,121000,27707345,523,523,523,523,0
|
|
20240604,120900,27707345,523,523,523,523,0
|
|
20240604,120800,27707345,523,523,523,523,0
|
|
20240604,120700,27707345,523,525,525,523,10000
|
|
20240604,120600,22467799,527,527,527,527,0
|
|
20240604,120500,22467799,527,527,527,527,0
|
|
20240604,120400,22467799,527,527,527,527,0
|
|
20240604,120300,22467799,527,527,527,527,0
|
|
20240604,120200,22467799,527,527,527,527,0
|
|
20240604,120100,22467799,527,527,527,527,0
|
|
20240604,120000,22467799,527,527,527,527,0
|
|
20240604,115900,22467799,527,527,527,527,0
|
|
20240604,115800,22467799,527,527,527,527,0
|
|
20240604,115700,22467799,527,527,527,527,3
|
|
20240604,115600,22466218,527,527,527,527,0
|
|
20240604,115500,22466218,527,527,527,527,0
|
|
20240604,115400,22466218,527,527,527,527,0
|
|
20240604,115300,22466218,527,527,527,527,0
|
|
20240604,115200,22466218,527,527,527,527,0
|
|
20240604,115100,22466218,527,527,527,527,1
|
|
20240604,115000,22465691,524,523,524,523,2310
|
|
20240604,114900,21256707,524,524,524,524,667
|
|
20240604,114800,20907199,524,524,524,524,0
|
|
20240604,114700,20907199,524,524,524,524,0
|
|
20240604,114600,20907199,524,524,524,524,0
|
|
20240604,114500,20907199,524,524,524,524,0
|
|
20240604,114400,20907199,524,524,524,524,1
|
|
20240604,114300,20906675,524,524,524,524,0
|
|
20240604,114200,20906675,524,524,524,524,1000
|
|
20240604,114100,20382675,524,524,524,524,0
|
|
20240604,114000,20382675,524,524,524,524,0
|
|
20240604,113900,20382675,524,524,524,524,4000
|
|
20240604,113800,18286675,527,527,527,527,0
|
|
20240604,113700,18286675,527,524,527,524,21
|
|
20240604,113600,18275611,527,527,527,527,0
|
|
20240604,113500,18275611,527,527,527,527,0
|
|
20240604,113400,18275611,527,527,527,527,0
|
|
20240604,113300,18275611,527,527,527,527,5
|
|
20240604,113200,18272976,524,524,524,524,0
|
|
20240604,113100,18272976,524,524,524,524,0
|
|
20240604,113000,18272976,524,524,524,524,0
|
|
20240604,112900,18272976,524,524,524,524,0
|
|
20240604,112800,18272976,524,524,524,524,0
|
|
20240604,112700,18272976,524,524,524,524,0
|
|
20240604,112600,18272976,524,524,524,524,0
|
|
20240604,112500,18272976,524,524,524,524,0
|
|
20240604,112400,18272976,524,524,524,524,0
|
|
20240604,112300,18272976,524,524,524,524,0
|
|
20240604,112200,18272976,524,524,524,524,1
|
|
20240604,112100,18272452,524,524,524,524,0
|
|
20240604,112000,18272452,524,524,524,524,0
|
|
20240604,111900,18272452,524,527,527,524,1787
|
|
20240604,111800,17330706,527,527,527,527,1288
|
|
20240604,111700,16651930,524,524,524,524,0
|
|
20240604,111600,16651930,524,524,524,524,1
|
|
20240604,111500,16651406,527,527,527,527,0
|
|
20240604,111400,16651406,527,527,527,527,0
|
|
20240604,111300,16651406,527,527,527,527,0
|
|
20240604,111200,16651406,527,527,527,527,0
|
|
20240604,111100,16651406,527,527,527,527,0
|
|
20240604,111000,16651406,527,527,527,527,10
|
|
20240604,110900,16646136,526,526,526,526,0
|
|
20240604,110800,16646136,526,526,526,526,0
|
|
20240604,110700,16646136,526,526,526,526,0
|
|
20240604,110600,16646136,526,526,526,526,0
|
|
20240604,110500,16646136,526,526,526,526,1
|
|
20240604,110400,16645610,527,527,527,527,0
|
|
20240604,110300,16645610,527,527,527,527,0
|
|
20240604,110200,16645610,527,527,527,527,2
|
|
20240604,110100,16644556,527,527,527,527,0
|
|
20240604,110000,16644556,527,528,528,527,4010
|
|
20240604,105900,14531016,528,528,528,528,0
|
|
20240604,105800,14531016,528,528,528,528,0
|
|
20240604,105700,14531016,528,528,528,528,0
|
|
20240604,105600,14531016,528,528,528,528,0
|
|
20240604,105500,14531016,528,528,528,528,192
|
|
20240604,105400,14429640,528,528,528,528,1
|
|
20240604,105300,14429112,528,528,528,528,0
|
|
20240604,105200,14429112,528,528,528,528,0
|
|
20240604,105100,14429112,528,528,528,528,0
|
|
20240604,105000,14429112,528,528,528,528,0
|
|
20240604,104900,14429112,528,528,528,528,0
|
|
20240604,104800,14429112,528,528,528,528,0
|
|
20240604,104700,14429112,528,528,528,528,0
|
|
20240604,104600,14429112,528,528,528,528,0
|
|
20240604,104500,14429112,528,528,528,528,0
|
|
20240604,104400,14429112,528,528,528,528,0
|
|
20240604,104300,14429112,528,528,528,528,0
|
|
20240604,104200,14429112,528,528,528,528,295
|
|
20240604,104100,14273352,527,527,527,527,0
|
|
20240604,104000,14273352,527,527,527,527,184
|
|
20240604,103900,14176384,527,527,527,527,3000
|
|
20240604,103800,12595384,527,527,527,527,10
|
|
20240604,103700,12590114,525,525,525,525,0
|
|
20240604,103600,12590114,525,525,525,525,0
|
|
20240604,103500,12590114,525,527,527,525,11
|
|
20240604,103400,12584319,528,528,528,528,0
|
|
20240604,103300,12584319,528,528,528,528,0
|
|
20240604,103200,12584319,528,528,528,528,0
|
|
20240604,103100,12584319,528,528,528,528,0
|
|
20240604,103000,12584319,528,528,528,528,58
|
|
20240604,102900,12553695,528,528,528,528,0
|
|
20240604,102800,12553695,528,528,528,528,0
|
|
20240604,102700,12553695,528,528,528,528,2
|
|
20240604,102600,12552639,525,525,525,525,1
|
|
20240604,102500,12552114,528,528,528,528,0
|
|
20240604,102400,12552114,528,528,528,528,0
|
|
20240604,102300,12552114,528,528,528,528,0
|
|
20240604,102200,12552114,528,528,528,528,0
|
|
20240604,102100,12552114,528,528,528,528,0
|
|
20240604,102000,12552114,528,528,528,528,100
|
|
20240604,101900,12499314,528,528,528,528,0
|
|
20240604,101800,12499314,528,528,528,528,0
|
|
20240604,101700,12499314,528,528,528,528,0
|
|
20240604,101600,12499314,528,528,528,528,0
|
|
20240604,101500,12499314,528,528,528,528,1
|
|
20240604,101400,12498786,524,525,525,524,2000
|
|
20240604,101300,11450785,528,528,528,528,0
|
|
20240604,101200,11450785,528,528,528,528,0
|
|
20240604,101100,11450785,528,528,528,524,2011
|
|
20240604,101000,10396977,524,524,524,524,0
|
|
20240604,100900,10396977,524,524,524,524,1
|
|
20240604,100800,10396453,528,528,528,528,2
|
|
20240604,100700,10395397,524,524,524,524,20
|
|
20240604,100600,10384917,528,528,528,528,0
|
|
20240604,100500,10384917,528,529,529,528,19
|
|
20240604,100400,10374879,529,529,529,529,0
|
|
20240604,100300,10374879,529,529,529,529,2
|
|
20240604,100200,10373821,528,528,528,528,1000
|
|
20240604,100100,9845821,528,528,528,528,0
|
|
20240604,100000,9845821,528,528,528,528,0
|
|
20240604,095900,9845821,528,528,528,528,0
|
|
20240604,095800,9845821,528,528,528,528,0
|
|
20240604,095700,9845821,528,528,528,528,0
|
|
20240604,095600,9845821,528,528,528,528,0
|
|
20240604,095500,9845821,528,527,528,527,1002
|
|
20240604,095400,9317002,523,524,527,523,1001
|
|
20240604,095300,8790223,524,524,524,524,0
|
|
20240604,095200,8790223,524,524,524,524,0
|
|
20240604,095100,8790223,524,524,524,524,0
|
|
20240604,095000,8790223,524,525,525,524,1752
|
|
20240604,094900,7872158,524,524,524,524,0
|
|
20240604,094800,7872158,524,524,524,524,0
|
|
20240604,094700,7872158,524,525,525,524,1000
|
|
20240604,094600,7347657,528,528,528,528,0
|
|
20240604,094500,7347657,528,526,528,526,474
|
|
20240604,094400,7098329,525,525,525,525,0
|
|
20240604,094300,7098329,525,525,525,525,0
|
|
20240604,094200,7098329,525,525,525,525,60
|
|
20240604,094100,7066829,525,525,525,525,4
|
|
20240604,094000,7064729,525,525,525,525,0
|
|
20240604,093900,7064729,525,525,525,525,2
|
|
20240604,093800,7063679,525,525,525,525,0
|
|
20240604,093700,7063679,525,525,525,524,532
|
|
20240604,093600,6784879,525,525,525,524,17
|
|
20240604,093500,6775956,525,525,525,525,0
|
|
20240604,093400,6775956,525,525,525,525,0
|
|
20240604,093300,6775956,525,525,525,525,0
|
|
20240604,093200,6775956,525,525,525,525,0
|
|
20240604,093100,6775956,525,525,525,525,5
|
|
20240604,093000,6773331,525,525,525,525,5
|
|
20240604,092900,6770706,524,524,524,524,0
|
|
20240604,092800,6770706,524,524,524,524,0
|
|
20240604,092700,6770706,524,524,524,524,0
|
|
20240604,092600,6770706,524,524,524,524,0
|
|
20240604,092500,6770706,524,524,524,524,522
|
|
20240604,092400,6497178,523,523,523,523,1
|
|
20240604,092300,6496655,524,522,524,522,2949
|
|
20240604,092200,4953118,522,522,522,522,11
|
|
20240604,092100,4947376,522,523,524,522,1366
|
|
20240604,092000,4231960,523,523,523,523,0
|
|
20240604,091900,4231960,523,523,523,523,0
|
|
20240604,091800,4231960,523,524,524,523,5170
|
|
20240604,091700,1525880,524,524,524,524,1
|
|
20240604,091600,1525356,525,525,525,525,0
|
|
20240604,091500,1525356,525,525,525,525,0
|
|
20240604,091400,1525356,525,525,525,525,38
|
|
20240604,091300,1505406,525,525,525,525,100
|
|
20240604,091200,1452906,525,525,525,525,495
|
|
20240604,091100,1193031,525,525,525,525,5
|
|
20240604,091000,1190406,525,525,525,525,4
|
|
20240604,090900,1188306,525,525,525,525,0
|
|
20240604,090800,1188306,525,526,526,525,218
|
|
20240604,090700,1073828,526,526,526,526,0
|
|
20240604,090600,1073828,526,526,526,526,24
|
|
20240604,090500,1061204,527,527,527,527,0
|
|
20240604,090400,1061204,527,527,527,527,57
|
|
20240604,090300,1031165,527,527,527,527,1
|
|
20240604,090200,1030638,527,527,527,527,0
|
|
20240604,090100,1030638,527,527,527,527,1000
|
|
20240604,090000,503638,527,528,528,527,954
|