580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,183700,43194927,521,521,521,521,709
|
|
20240607,183600,43194927,521,521,521,521,0
|
|
20240607,183500,43194927,521,521,521,521,0
|
|
20240607,183400,43194927,521,521,521,521,0
|
|
20240607,183300,43194927,521,521,521,521,0
|
|
20240607,183200,43194927,521,521,521,521,0
|
|
20240607,183100,43194927,521,521,521,521,0
|
|
20240607,183000,43194927,521,521,521,521,0
|
|
20240607,182900,43194927,521,521,521,521,0
|
|
20240607,182800,43194927,521,521,521,521,0
|
|
20240607,182700,43194927,521,521,521,521,0
|
|
20240607,182600,43194927,521,521,521,521,0
|
|
20240607,182500,43194927,521,521,521,521,0
|
|
20240607,182400,43194927,521,521,521,521,0
|
|
20240607,182300,43194927,521,521,521,521,0
|
|
20240607,182200,43194927,521,521,521,521,0
|
|
20240607,182100,43194927,521,521,521,521,0
|
|
20240607,182000,43194927,521,521,521,521,0
|
|
20240607,181900,43194927,521,521,521,521,0
|
|
20240607,181800,43194927,521,521,521,521,0
|
|
20240607,181700,43194927,521,521,521,521,0
|
|
20240607,181600,43194927,521,521,521,521,0
|
|
20240607,181500,43194927,521,521,521,521,0
|
|
20240607,181400,43194927,521,521,521,521,0
|
|
20240607,181300,43194927,521,521,521,521,0
|
|
20240607,181200,43194927,521,521,521,521,0
|
|
20240607,181100,43194927,521,521,521,521,0
|
|
20240607,181000,43194927,521,521,521,521,0
|
|
20240607,180900,43194927,521,521,521,521,0
|
|
20240607,180800,43194927,521,521,521,521,0
|
|
20240607,180700,43194927,521,521,521,521,709
|
|
20240607,180600,43194927,521,521,521,521,0
|
|
20240607,180500,43194927,521,521,521,521,0
|
|
20240607,180400,43194927,521,521,521,521,0
|
|
20240607,180300,43194927,521,521,521,521,0
|
|
20240607,180200,43194927,521,521,521,521,0
|
|
20240607,180100,43194927,521,521,521,521,0
|
|
20240607,180000,43194927,521,521,521,521,0
|
|
20240607,175900,43194927,521,521,521,521,0
|
|
20240607,175800,43194927,521,521,521,521,0
|
|
20240607,175700,43194927,521,521,521,521,0
|
|
20240607,175600,43194927,521,521,521,521,0
|
|
20240607,175500,43194927,521,521,521,521,0
|
|
20240607,175400,43194927,521,521,521,521,0
|
|
20240607,175300,43194927,521,521,521,521,0
|
|
20240607,175200,43194927,521,521,521,521,0
|
|
20240607,175100,43194927,521,521,521,521,0
|
|
20240607,175000,43194927,521,521,521,521,0
|
|
20240607,174900,43194927,521,521,521,521,0
|
|
20240607,174800,43194927,521,521,521,521,0
|
|
20240607,174700,43194927,521,521,521,521,0
|
|
20240607,174600,43194927,521,521,521,521,0
|
|
20240607,174500,43194927,521,521,521,521,0
|
|
20240607,174400,43194927,521,521,521,521,0
|
|
20240607,174300,43194927,521,521,521,521,0
|
|
20240607,174200,43194927,521,521,521,521,0
|
|
20240607,174100,43194927,521,521,521,521,0
|
|
20240607,174000,43194927,521,521,521,521,0
|
|
20240607,173900,43194927,521,521,521,521,0
|
|
20240607,173800,43194927,521,521,521,521,0
|
|
20240607,173700,43194927,521,521,521,521,709
|
|
20240607,173600,43194927,521,521,521,521,0
|
|
20240607,173500,43194927,521,521,521,521,0
|
|
20240607,173400,43194927,521,521,521,521,0
|
|
20240607,173300,43194927,521,521,521,521,0
|
|
20240607,173200,43194927,521,521,521,521,0
|
|
20240607,173100,43194927,521,521,521,521,0
|
|
20240607,173000,43194927,521,521,521,521,0
|
|
20240607,172900,43194927,521,521,521,521,0
|
|
20240607,172800,43194927,521,521,521,521,0
|
|
20240607,172700,43194927,521,521,521,521,0
|
|
20240607,172600,43194927,521,521,521,521,0
|
|
20240607,172500,43194927,521,521,521,521,0
|
|
20240607,172400,43194927,521,521,521,521,0
|
|
20240607,172300,43194927,521,521,521,521,0
|
|
20240607,172200,43194927,521,521,521,521,0
|
|
20240607,172100,43194927,521,521,521,521,0
|
|
20240607,172000,43194927,521,521,521,521,0
|
|
20240607,171900,43194927,521,521,521,521,0
|
|
20240607,171800,43194927,521,521,521,521,0
|
|
20240607,171700,43194927,521,521,521,521,0
|
|
20240607,171600,43194927,521,521,521,521,0
|
|
20240607,171500,43194927,521,521,521,521,0
|
|
20240607,171400,43194927,521,521,521,521,0
|
|
20240607,171300,43194927,521,521,521,521,0
|
|
20240607,171200,43194927,521,521,521,521,0
|
|
20240607,171100,43194927,521,521,521,521,0
|
|
20240607,171000,43194927,521,521,521,521,0
|
|
20240607,170900,43194927,521,521,521,521,0
|
|
20240607,170800,43194927,521,521,521,521,0
|
|
20240607,170700,43194927,521,521,521,521,709
|
|
20240607,170600,43194927,521,521,521,521,0
|
|
20240607,170500,43194927,521,521,521,521,0
|
|
20240607,170400,43194927,521,521,521,521,0
|
|
20240607,170300,43194927,521,521,521,521,0
|
|
20240607,170200,43194927,521,521,521,521,0
|
|
20240607,170100,43194927,521,521,521,521,0
|
|
20240607,170000,43194927,521,521,521,521,0
|
|
20240607,165900,43194927,521,521,521,521,0
|
|
20240607,165800,43194927,521,521,521,521,0
|
|
20240607,165700,43194927,521,521,521,521,0
|
|
20240607,165600,43194927,521,521,521,521,0
|
|
20240607,165500,43194927,521,521,521,521,0
|
|
20240607,165400,43194927,521,521,521,521,0
|
|
20240607,165300,43194927,521,521,521,521,0
|
|
20240607,165200,43194927,521,521,521,521,0
|
|
20240607,165100,43194927,521,521,521,521,0
|
|
20240607,165000,43194927,521,521,521,521,0
|
|
20240607,164900,43194927,521,521,521,521,0
|
|
20240607,164800,43194927,521,521,521,521,0
|
|
20240607,164700,43194927,521,521,521,521,0
|
|
20240607,164600,43194927,521,521,521,521,0
|
|
20240607,164500,43194927,521,521,521,521,0
|
|
20240607,164400,43194927,521,521,521,521,0
|
|
20240607,164300,43194927,521,521,521,521,0
|
|
20240607,164200,43194927,521,521,521,521,0
|
|
20240607,164100,43194927,521,521,521,521,0
|
|
20240607,164000,43194927,521,521,521,521,0
|
|
20240607,163900,43194927,521,521,521,521,0
|
|
20240607,163800,43194927,521,521,521,521,0
|
|
20240607,163700,43194927,521,521,521,521,709
|
|
20240607,163600,43194927,521,521,521,521,0
|
|
20240607,163500,43194927,521,521,521,521,0
|
|
20240607,163400,43194927,521,521,521,521,0
|
|
20240607,163300,43194927,521,521,521,521,0
|
|
20240607,163200,43194927,521,521,521,521,0
|
|
20240607,163100,43194927,521,521,521,521,0
|
|
20240607,163000,43194927,521,521,521,521,0
|
|
20240607,162900,43194927,521,521,521,521,0
|
|
20240607,162800,43194927,521,521,521,521,0
|
|
20240607,162700,43194927,521,521,521,521,0
|
|
20240607,162600,43194927,521,521,521,521,0
|
|
20240607,162500,43194927,521,521,521,521,0
|
|
20240607,162400,43194927,521,521,521,521,0
|
|
20240607,162300,43194927,521,521,521,521,0
|
|
20240607,162200,43194927,521,521,521,521,0
|
|
20240607,162100,43194927,521,521,521,521,0
|
|
20240607,162000,43194927,521,521,521,521,0
|
|
20240607,161900,43194927,521,521,521,521,0
|
|
20240607,161800,43194927,521,521,521,521,0
|
|
20240607,161700,43194927,521,521,521,521,0
|
|
20240607,161600,43194927,521,521,521,521,0
|
|
20240607,161500,43194927,521,521,521,521,0
|
|
20240607,161400,43194927,521,521,521,521,0
|
|
20240607,161300,43194927,521,521,521,521,0
|
|
20240607,161200,43194927,521,521,521,521,0
|
|
20240607,161100,43194927,521,521,521,521,0
|
|
20240607,161000,43194927,521,521,521,521,0
|
|
20240607,160900,43194927,521,521,521,521,0
|
|
20240607,160800,43194927,521,521,521,521,0
|
|
20240607,160700,43194927,521,521,521,521,709
|
|
20240607,160600,43194927,521,521,521,521,0
|
|
20240607,160500,43194927,521,521,521,521,0
|
|
20240607,160400,43194927,521,521,521,521,0
|
|
20240607,160300,43194927,521,521,521,521,0
|
|
20240607,160200,43194927,521,521,521,521,0
|
|
20240607,160100,43194927,521,521,521,521,0
|
|
20240607,160000,43194927,521,521,521,521,0
|
|
20240607,155900,43194927,521,521,521,521,0
|
|
20240607,155800,43194927,521,521,521,521,0
|
|
20240607,155700,43194927,521,521,521,521,0
|
|
20240607,155600,43194927,521,521,521,521,0
|
|
20240607,155500,43194927,521,521,521,521,0
|
|
20240607,155400,43194927,521,521,521,521,0
|
|
20240607,155300,43194927,521,521,521,521,0
|
|
20240607,155200,43194927,521,521,521,521,0
|
|
20240607,155100,43194927,521,521,521,521,0
|
|
20240607,155000,43194927,521,521,521,521,0
|
|
20240607,154900,43194927,521,521,521,521,0
|
|
20240607,154800,43194927,521,521,521,521,0
|
|
20240607,154700,43194927,521,521,521,521,0
|
|
20240607,154600,43194927,521,521,521,521,0
|
|
20240607,154500,43194927,521,521,521,521,0
|
|
20240607,154400,43194927,521,521,521,521,0
|
|
20240607,154300,43194927,521,521,521,521,0
|
|
20240607,154200,43194927,521,521,521,521,0
|
|
20240607,154100,43194927,521,521,521,521,0
|
|
20240607,154000,43194927,521,521,521,521,0
|
|
20240607,153900,43194927,521,521,521,521,0
|
|
20240607,153800,43194927,521,521,521,521,0
|
|
20240607,153700,43194927,521,521,521,521,709
|
|
20240607,153600,43194927,521,521,521,521,0
|
|
20240607,153500,43194927,521,521,521,521,0
|
|
20240607,153400,43194927,521,521,521,521,0
|
|
20240607,153300,43194927,521,521,521,521,0
|
|
20240607,153200,43194927,521,521,521,521,0
|
|
20240607,153100,43194927,521,521,521,521,0
|
|
20240607,153000,43194927,521,521,521,521,709
|
|
20240607,152900,42825538,521,521,521,521,0
|
|
20240607,152800,42825538,521,521,521,521,0
|
|
20240607,152700,42825538,521,521,521,521,0
|
|
20240607,152600,42825538,521,521,521,521,0
|
|
20240607,152500,42825538,521,521,521,521,0
|
|
20240607,152400,42825538,521,521,521,521,0
|
|
20240607,152300,42825538,521,521,521,521,0
|
|
20240607,152200,42825538,521,521,521,521,0
|
|
20240607,152100,42825538,521,521,521,521,0
|
|
20240607,152000,42825538,521,521,521,521,0
|
|
20240607,151900,42825538,521,521,521,521,445
|
|
20240607,151800,42593693,521,521,521,521,18
|
|
20240607,151700,42584315,523,523,523,523,0
|
|
20240607,151600,42584315,523,523,523,523,0
|
|
20240607,151500,42584315,523,523,523,523,0
|
|
20240607,151400,42584315,523,523,523,523,0
|
|
20240607,151300,42584315,523,523,523,523,0
|
|
20240607,151200,42584315,523,523,523,523,0
|
|
20240607,151100,42584315,523,523,523,523,0
|
|
20240607,151000,42584315,523,523,523,523,0
|
|
20240607,150900,42584315,523,523,523,523,0
|
|
20240607,150800,42584315,523,523,523,522,5278
|
|
20240607,150700,39828929,523,523,523,523,0
|
|
20240607,150600,39828929,523,523,523,523,0
|
|
20240607,150500,39828929,523,523,523,523,0
|
|
20240607,150400,39828929,523,523,523,523,8
|
|
20240607,150300,39824745,522,522,522,522,5000
|
|
20240607,150200,37214745,523,523,523,523,760
|
|
20240607,150100,36817265,523,523,523,523,0
|
|
20240607,150000,36817265,523,523,523,523,0
|
|
20240607,145900,36817265,523,523,523,523,0
|
|
20240607,145800,36817265,523,523,523,523,0
|
|
20240607,145700,36817265,523,523,523,523,0
|
|
20240607,145600,36817265,523,523,523,523,234
|
|
20240607,145500,36694883,522,522,522,522,0
|
|
20240607,145400,36694883,522,522,522,522,119
|
|
20240607,145300,36632765,523,523,523,523,0
|
|
20240607,145200,36632765,523,523,523,523,0
|
|
20240607,145100,36632765,523,522,523,522,341
|
|
20240607,145000,36454429,523,523,523,523,101
|
|
20240607,144900,36401606,523,523,523,523,0
|
|
20240607,144800,36401606,523,523,523,523,0
|
|
20240607,144700,36401606,523,523,523,523,0
|
|
20240607,144600,36401606,523,523,523,523,1000
|
|
20240607,144500,35878606,523,522,523,522,4200
|
|
20240607,144400,33682996,522,522,522,522,0
|
|
20240607,144300,33682996,522,522,522,522,134
|
|
20240607,144200,33613048,522,522,522,522,0
|
|
20240607,144100,33613048,522,522,522,522,0
|
|
20240607,144000,33613048,522,522,522,522,1
|
|
20240607,143900,33612526,520,520,520,520,0
|
|
20240607,143800,33612526,520,520,520,520,0
|
|
20240607,143700,33612526,520,520,520,520,0
|
|
20240607,143600,33612526,520,521,521,520,200
|
|
20240607,143500,33508392,520,520,520,520,0
|
|
20240607,143400,33508392,520,520,520,520,0
|
|
20240607,143300,33508392,520,520,520,520,0
|
|
20240607,143200,33508392,520,520,520,520,0
|
|
20240607,143100,33508392,520,520,520,520,0
|
|
20240607,143000,33508392,520,520,520,520,2000
|
|
20240607,142900,32468392,522,522,522,522,34
|
|
20240607,142800,32450644,522,522,522,522,2200
|
|
20240607,142700,31302244,521,521,521,521,0
|
|
20240607,142600,31302244,521,521,521,521,135
|
|
20240607,142500,31231909,520,520,520,520,718
|
|
20240607,142400,30858549,520,520,520,520,0
|
|
20240607,142300,30858549,520,520,520,520,100
|
|
20240607,142200,30806549,520,520,520,520,1
|
|
20240607,142100,30806029,520,520,520,520,0
|
|
20240607,142000,30806029,520,520,520,520,0
|
|
20240607,141900,30806029,520,520,520,520,1
|
|
20240607,141800,30805509,515,515,515,515,0
|
|
20240607,141700,30805509,515,522,522,515,25276
|
|
20240607,141600,17746454,522,522,522,522,135
|
|
20240607,141500,17675984,522,522,522,522,0
|
|
20240607,141400,17675984,522,522,522,522,0
|
|
20240607,141300,17675984,522,522,522,522,0
|
|
20240607,141200,17675984,522,522,522,522,1167
|
|
20240607,141100,17066810,522,522,522,522,135
|
|
20240607,141000,16996340,522,522,522,522,0
|
|
20240607,140900,16996340,522,522,522,522,2
|
|
20240607,140800,16995296,522,522,522,522,135
|
|
20240607,140700,16924826,522,522,522,522,0
|
|
20240607,140600,16924826,522,522,522,522,0
|
|
20240607,140500,16924826,522,522,522,522,0
|
|
20240607,140400,16924826,522,522,522,522,0
|
|
20240607,140300,16924826,522,522,522,522,135
|
|
20240607,140200,16854356,521,521,521,521,0
|
|
20240607,140100,16854356,521,521,521,521,88
|
|
20240607,140000,16808508,522,522,522,522,0
|
|
20240607,135900,16808508,522,522,522,522,134
|
|
20240607,135800,16738560,522,522,522,522,0
|
|
20240607,135700,16738560,522,522,522,522,0
|
|
20240607,135600,16738560,522,522,522,522,0
|
|
20240607,135500,16738560,522,522,522,522,0
|
|
20240607,135400,16738560,522,522,522,522,134
|
|
20240607,135300,16668612,522,522,522,522,0
|
|
20240607,135200,16668612,522,522,522,522,0
|
|
20240607,135100,16668612,522,522,522,522,0
|
|
20240607,135000,16668612,522,522,522,522,0
|
|
20240607,134900,16668612,522,522,522,522,1
|
|
20240607,134800,16668090,522,522,522,522,0
|
|
20240607,134700,16668090,522,522,522,522,1184
|
|
20240607,134600,16050042,522,522,522,522,0
|
|
20240607,134500,16050042,522,522,522,522,0
|
|
20240607,134400,16050042,522,522,522,522,0
|
|
20240607,134300,16050042,522,522,522,522,134
|
|
20240607,134200,15980094,521,521,521,521,0
|
|
20240607,134100,15980094,521,521,521,521,0
|
|
20240607,134000,15980094,521,522,522,521,902
|
|
20240607,133900,15509251,522,522,522,522,0
|
|
20240607,133800,15509251,522,522,522,522,134
|
|
20240607,133700,15439303,522,522,522,522,0
|
|
20240607,133600,15439303,522,522,522,522,0
|
|
20240607,133500,15439303,522,522,522,522,0
|
|
20240607,133400,15439303,522,522,522,522,0
|
|
20240607,133300,15439303,522,522,522,522,0
|
|
20240607,133200,15439303,522,522,522,522,0
|
|
20240607,133100,15439303,522,521,522,521,231
|
|
20240607,133000,15318730,522,522,522,522,0
|
|
20240607,132900,15318730,522,522,522,522,0
|
|
20240607,132800,15318730,522,522,522,522,0
|
|
20240607,132700,15318730,522,522,522,522,0
|
|
20240607,132600,15318730,522,522,522,522,135
|
|
20240607,132500,15248260,522,522,522,522,336
|
|
20240607,132400,15072868,522,522,522,522,0
|
|
20240607,132300,15072868,522,522,522,522,0
|
|
20240607,132200,15072868,522,522,522,522,0
|
|
20240607,132100,15072868,522,522,522,522,405
|
|
20240607,132000,14861458,522,522,522,522,0
|
|
20240607,131900,14861458,522,522,522,522,0
|
|
20240607,131800,14861458,522,522,522,522,0
|
|
20240607,131700,14861458,522,522,522,522,0
|
|
20240607,131600,14861458,522,522,522,522,0
|
|
20240607,131500,14861458,522,522,522,522,0
|
|
20240607,131400,14861458,522,522,522,522,1
|
|
20240607,131300,14860936,522,522,522,522,0
|
|
20240607,131200,14860936,522,522,522,522,0
|
|
20240607,131100,14860936,522,522,522,522,0
|
|
20240607,131000,14860936,522,522,522,522,0
|
|
20240607,130900,14860936,522,522,522,522,0
|
|
20240607,130800,14860936,522,522,522,522,135
|
|
20240607,130700,14790466,521,521,521,521,1090
|
|
20240607,130600,14222576,521,521,521,521,0
|
|
20240607,130500,14222576,521,521,521,521,0
|
|
20240607,130400,14222576,521,521,521,521,85
|
|
20240607,130300,14178291,521,521,521,521,0
|
|
20240607,130200,14178291,521,521,521,521,0
|
|
20240607,130100,14178291,521,521,521,521,135
|
|
20240607,130000,14107956,521,521,521,521,0
|
|
20240607,125900,14107956,521,521,521,521,0
|
|
20240607,125800,14107956,521,521,521,521,134
|
|
20240607,125700,14038142,520,520,520,520,0
|
|
20240607,125600,14038142,520,520,520,520,0
|
|
20240607,125500,14038142,520,520,520,520,0
|
|
20240607,125400,14038142,520,520,520,520,0
|
|
20240607,125300,14038142,520,520,520,520,0
|
|
20240607,125200,14038142,520,520,520,520,1291
|
|
20240607,125100,13366822,520,520,520,520,134
|
|
20240607,125000,13297142,519,519,519,519,1
|
|
20240607,124900,13296623,520,520,520,520,0
|
|
20240607,124800,13296623,520,520,520,520,575
|
|
20240607,124700,12997623,520,520,520,520,10
|
|
20240607,124600,12992423,521,521,521,521,134
|
|
20240607,124500,12922609,521,521,521,521,0
|
|
20240607,124400,12922609,521,521,521,521,0
|
|
20240607,124300,12922609,521,521,521,521,0
|
|
20240607,124200,12922609,521,521,521,521,134
|
|
20240607,124100,12852795,521,521,521,521,0
|
|
20240607,124000,12852795,521,521,521,521,0
|
|
20240607,123900,12852795,521,521,521,521,0
|
|
20240607,123800,12852795,521,521,521,521,0
|
|
20240607,123700,12852795,521,521,521,521,0
|
|
20240607,123600,12852795,521,520,521,520,434
|
|
20240607,123500,12626981,521,521,521,521,0
|
|
20240607,123400,12626981,521,520,521,520,137
|
|
20240607,123300,12555606,520,520,520,520,1
|
|
20240607,123200,12555086,520,521,521,520,4
|
|
20240607,123100,12553003,521,521,521,521,12
|
|
20240607,123000,12546751,520,520,520,520,0
|
|
20240607,122900,12546751,520,520,520,520,0
|
|
20240607,122800,12546751,520,520,520,520,1000
|
|
20240607,122700,12026751,520,520,520,520,2
|
|
20240607,122600,12025711,520,521,521,520,138
|
|
20240607,122500,11953816,521,521,521,521,0
|
|
20240607,122400,11953816,521,521,521,521,0
|
|
20240607,122300,11953816,521,521,521,521,0
|
|
20240607,122200,11953816,521,521,521,521,0
|
|
20240607,122100,11953816,521,521,521,521,135
|
|
20240607,122000,11883481,521,521,521,521,0
|
|
20240607,121900,11883481,521,521,521,521,0
|
|
20240607,121800,11883481,521,521,521,521,0
|
|
20240607,121700,11883481,521,521,521,521,0
|
|
20240607,121600,11883481,521,521,521,521,136
|
|
20240607,121500,11812625,521,521,521,521,0
|
|
20240607,121400,11812625,521,521,521,521,5
|
|
20240607,121300,11810020,521,521,521,521,135
|
|
20240607,121200,11739685,521,521,521,521,458
|
|
20240607,121100,11501067,521,521,521,521,0
|
|
20240607,121000,11501067,521,521,521,521,0
|
|
20240607,120900,11501067,521,521,521,521,0
|
|
20240607,120800,11501067,521,521,521,521,0
|
|
20240607,120700,11501067,521,521,521,521,0
|
|
20240607,120600,11501067,521,521,521,521,61
|
|
20240607,120500,11469286,521,521,521,521,0
|
|
20240607,120400,11469286,521,521,521,521,0
|
|
20240607,120300,11469286,521,521,521,521,0
|
|
20240607,120200,11469286,521,521,521,521,0
|
|
20240607,120100,11469286,521,521,521,521,135
|
|
20240607,120000,11398951,521,521,521,521,0
|
|
20240607,115900,11398951,521,520,521,520,41
|
|
20240607,115800,11377630,519,519,519,519,0
|
|
20240607,115700,11377630,519,519,519,519,0
|
|
20240607,115600,11377630,519,519,519,519,0
|
|
20240607,115500,11377630,519,519,519,519,0
|
|
20240607,115400,11377630,519,520,520,519,500
|
|
20240607,115300,11118055,520,520,520,520,5
|
|
20240607,115200,11115455,521,521,521,521,0
|
|
20240607,115100,11115455,521,521,521,521,268
|
|
20240607,115000,10975827,520,520,520,520,0
|
|
20240607,114900,10975827,520,520,520,520,0
|
|
20240607,114800,10975827,520,520,520,520,10
|
|
20240607,114700,10970627,521,521,521,521,1
|
|
20240607,114600,10970106,521,521,521,521,0
|
|
20240607,114500,10970106,521,521,521,521,134
|
|
20240607,114400,10900292,520,520,520,520,0
|
|
20240607,114300,10900292,520,520,520,520,0
|
|
20240607,114200,10900292,520,520,520,520,0
|
|
20240607,114100,10900292,520,520,520,520,0
|
|
20240607,114000,10900292,520,520,520,520,0
|
|
20240607,113900,10900292,520,520,520,520,0
|
|
20240607,113800,10900292,520,520,520,520,0
|
|
20240607,113700,10900292,520,520,520,520,0
|
|
20240607,113600,10900292,520,520,520,520,44
|
|
20240607,113500,10877412,520,520,520,520,0
|
|
20240607,113400,10877412,520,520,520,520,0
|
|
20240607,113300,10877412,520,520,520,520,135
|
|
20240607,113200,10807212,520,520,520,520,0
|
|
20240607,113100,10807212,520,520,520,520,21
|
|
20240607,113000,10796292,520,520,520,520,0
|
|
20240607,112900,10796292,520,520,520,520,0
|
|
20240607,112800,10796292,520,520,520,520,114
|
|
20240607,112700,10737012,520,520,520,520,186
|
|
20240607,112600,10640292,520,520,520,520,0
|
|
20240607,112500,10640292,520,520,520,520,0
|
|
20240607,112400,10640292,520,520,520,520,0
|
|
20240607,112300,10640292,520,520,520,520,9
|
|
20240607,112200,10635612,520,520,520,520,0
|
|
20240607,112100,10635612,520,520,520,520,0
|
|
20240607,112000,10635612,520,520,520,520,0
|
|
20240607,111900,10635612,520,520,520,520,0
|
|
20240607,111800,10635612,520,520,520,520,135
|
|
20240607,111700,10565412,519,519,519,519,142
|
|
20240607,111600,10491714,520,520,520,520,0
|
|
20240607,111500,10491714,520,520,520,520,0
|
|
20240607,111400,10491714,520,521,521,520,408
|
|
20240607,111300,10279496,522,522,522,522,0
|
|
20240607,111200,10279496,522,522,522,522,0
|
|
20240607,111100,10279496,522,522,522,522,135
|
|
20240607,111000,10209026,522,522,522,522,0
|
|
20240607,110900,10209026,522,522,522,522,20
|
|
20240607,110800,10198586,522,522,522,522,650
|
|
20240607,110700,9859286,522,522,522,522,0
|
|
20240607,110600,9859286,522,522,522,522,0
|
|
20240607,110500,9859286,522,522,522,522,0
|
|
20240607,110400,9859286,522,522,522,522,0
|
|
20240607,110300,9859286,522,522,522,522,0
|
|
20240607,110200,9859286,522,522,522,522,0
|
|
20240607,110100,9859286,522,522,522,522,1751
|
|
20240607,110000,8945264,521,521,521,521,0
|
|
20240607,105900,8945264,521,521,521,521,0
|
|
20240607,105800,8945264,521,521,521,521,0
|
|
20240607,105700,8945264,521,521,521,521,0
|
|
20240607,105600,8945264,521,521,521,521,24
|
|
20240607,105500,8932760,521,521,521,521,0
|
|
20240607,105400,8932760,521,521,521,521,0
|
|
20240607,105300,8932760,521,521,521,521,0
|
|
20240607,105200,8932760,521,521,521,521,0
|
|
20240607,105100,8932760,521,521,521,521,134
|
|
20240607,105000,8862946,521,521,521,521,0
|
|
20240607,104900,8862946,521,521,521,521,402
|
|
20240607,104800,8653504,521,521,521,521,0
|
|
20240607,104700,8653504,521,521,521,521,0
|
|
20240607,104600,8653504,521,521,521,521,9
|
|
20240607,104500,8648815,521,521,521,521,0
|
|
20240607,104400,8648815,521,521,521,521,0
|
|
20240607,104300,8648815,521,521,521,521,0
|
|
20240607,104200,8648815,521,521,521,521,0
|
|
20240607,104100,8648815,521,521,521,521,0
|
|
20240607,104000,8648815,521,521,521,521,0
|
|
20240607,103900,8648815,521,521,521,521,0
|
|
20240607,103800,8648815,521,521,521,521,0
|
|
20240607,103700,8648815,521,521,521,521,0
|
|
20240607,103600,8648815,521,521,521,521,0
|
|
20240607,103500,8648815,521,521,521,521,479
|
|
20240607,103400,8399256,521,521,521,521,0
|
|
20240607,103300,8399256,521,521,521,521,0
|
|
20240607,103200,8399256,521,521,521,521,135
|
|
20240607,103100,8328921,522,522,522,522,135
|
|
20240607,103000,8258451,522,522,522,522,0
|
|
20240607,102900,8258451,522,522,522,522,1
|
|
20240607,102800,8257929,521,521,521,521,0
|
|
20240607,102700,8257929,521,521,521,521,0
|
|
20240607,102600,8257929,521,521,521,521,0
|
|
20240607,102500,8257929,521,521,521,521,0
|
|
20240607,102400,8257929,521,521,521,521,0
|
|
20240607,102300,8257929,521,521,521,521,0
|
|
20240607,102200,8257929,521,521,521,521,0
|
|
20240607,102100,8257929,521,521,521,521,0
|
|
20240607,102000,8257929,521,521,521,521,483
|
|
20240607,101900,8006286,521,521,521,521,0
|
|
20240607,101800,8006286,521,522,522,521,140
|
|
20240607,101700,7933341,522,522,522,522,18
|
|
20240607,101600,7923945,522,522,522,522,500
|
|
20240607,101500,7662945,520,520,520,520,4517
|
|
20240607,101400,5314105,520,520,520,520,9
|
|
20240607,101300,5309425,520,520,520,520,0
|
|
20240607,101200,5309425,520,520,520,520,0
|
|
20240607,101100,5309425,520,520,520,520,0
|
|
20240607,101000,5309425,520,519,520,519,1010
|
|
20240607,100900,4785225,519,519,519,519,10
|
|
20240607,100800,4780035,519,519,519,519,10
|
|
20240607,100700,4774845,519,519,519,519,500
|
|
20240607,100600,4515345,519,519,519,519,10
|
|
20240607,100500,4510155,519,519,519,519,0
|
|
20240607,100400,4510155,519,519,519,519,0
|
|
20240607,100300,4510155,519,519,519,519,0
|
|
20240607,100200,4510155,519,519,519,519,0
|
|
20240607,100100,4510155,519,519,519,519,135
|
|
20240607,100000,4440090,519,519,519,519,0
|
|
20240607,095900,4440090,519,519,519,519,0
|
|
20240607,095800,4440090,519,519,519,519,0
|
|
20240607,095700,4440090,519,519,519,519,0
|
|
20240607,095600,4440090,519,519,519,519,269
|
|
20240607,095500,4300479,519,519,519,519,3
|
|
20240607,095400,4298922,518,518,518,518,0
|
|
20240607,095300,4298922,518,518,518,518,0
|
|
20240607,095200,4298922,518,518,518,518,0
|
|
20240607,095100,4298922,518,518,518,518,0
|
|
20240607,095000,4298922,518,518,518,518,0
|
|
20240607,094900,4298922,518,518,518,518,0
|
|
20240607,094800,4298922,518,518,518,518,2
|
|
20240607,094700,4297886,519,519,519,519,12
|
|
20240607,094600,4291658,519,519,519,519,146
|
|
20240607,094500,4215884,519,519,519,519,22
|
|
20240607,094400,4204466,519,519,519,519,10
|
|
20240607,094300,4199276,518,518,518,518,0
|
|
20240607,094200,4199276,518,519,519,518,270
|
|
20240607,094100,4059415,519,519,519,519,166
|
|
20240607,094000,3973261,519,519,519,519,0
|
|
20240607,093900,3973261,519,519,519,519,30
|
|
20240607,093800,3957691,519,519,519,519,30
|
|
20240607,093700,3942121,519,519,520,519,111
|
|
20240607,093600,3884443,516,516,516,516,0
|
|
20240607,093500,3884443,516,516,516,516,0
|
|
20240607,093400,3884443,516,516,516,516,0
|
|
20240607,093300,3884443,516,516,516,516,0
|
|
20240607,093200,3884443,516,518,518,516,2474
|
|
20240607,093100,2605619,516,516,516,516,0
|
|
20240607,093000,2605619,516,516,516,516,0
|
|
20240607,092900,2605619,516,516,516,516,0
|
|
20240607,092800,2605619,516,516,516,516,0
|
|
20240607,092700,2605619,516,516,516,516,0
|
|
20240607,092600,2605619,516,516,516,516,0
|
|
20240607,092500,2605619,516,520,520,516,2685
|
|
20240607,092400,1213498,522,519,522,519,601
|
|
20240607,092300,901576,519,520,520,519,80
|
|
20240607,092200,860046,521,521,521,521,0
|
|
20240607,092100,860046,521,521,521,521,0
|
|
20240607,092000,860046,521,521,521,521,0
|
|
20240607,091900,860046,521,521,521,521,0
|
|
20240607,091800,860046,521,521,521,521,10
|
|
20240607,091700,854836,524,524,524,524,0
|
|
20240607,091600,854836,524,524,524,524,0
|
|
20240607,091500,854836,524,524,524,524,5
|
|
20240607,091400,852216,524,524,524,524,1
|
|
20240607,091300,851692,519,520,520,519,503
|
|
20240607,091200,590486,525,525,525,525,10
|
|
20240607,091100,585236,526,526,526,526,0
|
|
20240607,091000,585236,526,526,526,526,0
|
|
20240607,090900,585236,526,524,526,524,35
|
|
20240607,090800,566872,519,519,519,519,0
|
|
20240607,090700,566872,519,519,519,519,0
|
|
20240607,090600,566872,519,520,520,519,9
|
|
20240607,090500,562200,522,522,522,522,904
|
|
20240607,090400,90312,522,522,522,522,0
|
|
20240607,090300,90312,522,522,522,522,0
|
|
20240607,090200,90312,522,522,522,522,170
|
|
20240607,090100,1572,524,524,524,524,0
|
|
20240607,090000,1572,524,524,524,524,3
|