580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,183700,91602484,518,518,518,518,340
|
|
20240612,183600,91602484,518,518,518,518,0
|
|
20240612,183500,91602484,518,518,518,518,0
|
|
20240612,183400,91602484,518,518,518,518,0
|
|
20240612,183300,91602484,518,518,518,518,0
|
|
20240612,183200,91602484,518,518,518,518,0
|
|
20240612,183100,91602484,518,518,518,518,0
|
|
20240612,183000,91602484,518,518,518,518,0
|
|
20240612,182900,91602484,518,518,518,518,0
|
|
20240612,182800,91602484,518,518,518,518,0
|
|
20240612,182700,91602484,518,518,518,518,0
|
|
20240612,182600,91602484,518,518,518,518,0
|
|
20240612,182500,91602484,518,518,518,518,0
|
|
20240612,182400,91602484,518,518,518,518,0
|
|
20240612,182300,91602484,518,518,518,518,0
|
|
20240612,182200,91602484,518,518,518,518,0
|
|
20240612,182100,91602484,518,518,518,518,0
|
|
20240612,182000,91602484,518,518,518,518,0
|
|
20240612,181900,91602484,518,518,518,518,0
|
|
20240612,181800,91602484,518,518,518,518,0
|
|
20240612,181700,91602484,518,518,518,518,0
|
|
20240612,181600,91602484,518,518,518,518,0
|
|
20240612,181500,91602484,518,518,518,518,0
|
|
20240612,181400,91602484,518,518,518,518,0
|
|
20240612,181300,91602484,518,518,518,518,0
|
|
20240612,181200,91602484,518,518,518,518,0
|
|
20240612,181100,91602484,518,518,518,518,0
|
|
20240612,181000,91602484,518,518,518,518,0
|
|
20240612,180900,91602484,518,518,518,518,0
|
|
20240612,180800,91602484,518,518,518,518,0
|
|
20240612,180700,91602484,518,518,518,518,340
|
|
20240612,180600,91602484,518,518,518,518,0
|
|
20240612,180500,91602484,518,518,518,518,0
|
|
20240612,180400,91602484,518,518,518,518,0
|
|
20240612,180300,91602484,518,518,518,518,0
|
|
20240612,180200,91602484,518,518,518,518,0
|
|
20240612,180100,91602484,518,518,518,518,0
|
|
20240612,180000,91602484,518,518,518,518,0
|
|
20240612,175900,91602484,518,518,518,518,0
|
|
20240612,175800,91602484,518,518,518,518,0
|
|
20240612,175700,91602484,518,518,518,518,0
|
|
20240612,175600,91602484,518,518,518,518,0
|
|
20240612,175500,91602484,518,518,518,518,0
|
|
20240612,175400,91602484,518,518,518,518,0
|
|
20240612,175300,91602484,518,518,518,518,0
|
|
20240612,175200,91602484,518,518,518,518,0
|
|
20240612,175100,91602484,518,518,518,518,0
|
|
20240612,175000,91602484,518,518,518,518,0
|
|
20240612,174900,91602484,518,518,518,518,0
|
|
20240612,174800,91602484,518,518,518,518,0
|
|
20240612,174700,91602484,518,518,518,518,0
|
|
20240612,174600,91602484,518,518,518,518,0
|
|
20240612,174500,91602484,518,518,518,518,0
|
|
20240612,174400,91602484,518,518,518,518,0
|
|
20240612,174300,91602484,518,518,518,518,0
|
|
20240612,174200,91602484,518,518,518,518,0
|
|
20240612,174100,91602484,518,518,518,518,0
|
|
20240612,174000,91602484,518,518,518,518,0
|
|
20240612,173900,91602484,518,518,518,518,0
|
|
20240612,173800,91602484,518,518,518,518,0
|
|
20240612,173700,91602484,518,518,518,518,340
|
|
20240612,173600,91602484,518,518,518,518,0
|
|
20240612,173500,91602484,518,518,518,518,0
|
|
20240612,173400,91602484,518,518,518,518,0
|
|
20240612,173300,91602484,518,518,518,518,0
|
|
20240612,173200,91602484,518,518,518,518,0
|
|
20240612,173100,91602484,518,518,518,518,0
|
|
20240612,173000,91602484,518,518,518,518,0
|
|
20240612,172900,91602484,518,518,518,518,0
|
|
20240612,172800,91602484,518,518,518,518,0
|
|
20240612,172700,91602484,518,518,518,518,0
|
|
20240612,172600,91602484,518,518,518,518,0
|
|
20240612,172500,91602484,518,518,518,518,0
|
|
20240612,172400,91602484,518,518,518,518,0
|
|
20240612,172300,91602484,518,518,518,518,0
|
|
20240612,172200,91602484,518,518,518,518,0
|
|
20240612,172100,91602484,518,518,518,518,0
|
|
20240612,172000,91602484,518,518,518,518,0
|
|
20240612,171900,91602484,518,518,518,518,0
|
|
20240612,171800,91602484,518,518,518,518,0
|
|
20240612,171700,91602484,518,518,518,518,0
|
|
20240612,171600,91602484,518,518,518,518,0
|
|
20240612,171500,91602484,518,518,518,518,0
|
|
20240612,171400,91602484,518,518,518,518,0
|
|
20240612,171300,91602484,518,518,518,518,0
|
|
20240612,171200,91602484,518,518,518,518,0
|
|
20240612,171100,91602484,518,518,518,518,0
|
|
20240612,171000,91602484,518,518,518,518,0
|
|
20240612,170900,91602484,518,518,518,518,0
|
|
20240612,170800,91602484,518,518,518,518,0
|
|
20240612,170700,91602484,518,518,518,518,340
|
|
20240612,170600,91602484,518,518,518,518,0
|
|
20240612,170500,91602484,518,518,518,518,0
|
|
20240612,170400,91602484,518,518,518,518,0
|
|
20240612,170300,91602484,518,518,518,518,0
|
|
20240612,170200,91602484,518,518,518,518,0
|
|
20240612,170100,91602484,518,518,518,518,0
|
|
20240612,170000,91602484,518,518,518,518,0
|
|
20240612,165900,91602484,518,518,518,518,0
|
|
20240612,165800,91602484,518,518,518,518,0
|
|
20240612,165700,91602484,518,518,518,518,0
|
|
20240612,165600,91602484,518,518,518,518,0
|
|
20240612,165500,91602484,518,518,518,518,0
|
|
20240612,165400,91602484,518,518,518,518,0
|
|
20240612,165300,91602484,518,518,518,518,0
|
|
20240612,165200,91602484,518,518,518,518,0
|
|
20240612,165100,91602484,518,518,518,518,0
|
|
20240612,165000,91602484,518,518,518,518,0
|
|
20240612,164900,91602484,518,518,518,518,0
|
|
20240612,164800,91602484,518,518,518,518,0
|
|
20240612,164700,91602484,518,518,518,518,0
|
|
20240612,164600,91602484,518,518,518,518,0
|
|
20240612,164500,91602484,518,518,518,518,0
|
|
20240612,164400,91602484,518,518,518,518,0
|
|
20240612,164300,91602484,518,518,518,518,0
|
|
20240612,164200,91602484,518,518,518,518,0
|
|
20240612,164100,91602484,518,518,518,518,0
|
|
20240612,164000,91602484,518,518,518,518,0
|
|
20240612,163900,91602484,518,518,518,518,0
|
|
20240612,163800,91602484,518,518,518,518,0
|
|
20240612,163700,91602484,518,518,518,518,340
|
|
20240612,163600,91602484,518,518,518,518,0
|
|
20240612,163500,91602484,518,518,518,518,0
|
|
20240612,163400,91602484,518,518,518,518,0
|
|
20240612,163300,91602484,518,518,518,518,0
|
|
20240612,163200,91602484,518,518,518,518,0
|
|
20240612,163100,91602484,518,518,518,518,0
|
|
20240612,163000,91602484,518,518,518,518,0
|
|
20240612,162900,91602484,518,518,518,518,0
|
|
20240612,162800,91602484,518,518,518,518,0
|
|
20240612,162700,91602484,518,518,518,518,0
|
|
20240612,162600,91602484,518,518,518,518,0
|
|
20240612,162500,91602484,518,518,518,518,0
|
|
20240612,162400,91602484,518,518,518,518,0
|
|
20240612,162300,91602484,518,518,518,518,0
|
|
20240612,162200,91602484,518,518,518,518,0
|
|
20240612,162100,91602484,518,518,518,518,0
|
|
20240612,162000,91602484,518,518,518,518,0
|
|
20240612,161900,91602484,518,518,518,518,0
|
|
20240612,161800,91602484,518,518,518,518,0
|
|
20240612,161700,91602484,518,518,518,518,0
|
|
20240612,161600,91602484,518,518,518,518,0
|
|
20240612,161500,91602484,518,518,518,518,0
|
|
20240612,161400,91602484,518,518,518,518,0
|
|
20240612,161300,91602484,518,518,518,518,0
|
|
20240612,161200,91602484,518,518,518,518,0
|
|
20240612,161100,91602484,518,518,518,518,0
|
|
20240612,161000,91602484,518,518,518,518,0
|
|
20240612,160900,91602484,518,518,518,518,0
|
|
20240612,160800,91602484,518,518,518,518,0
|
|
20240612,160700,91602484,518,518,518,518,340
|
|
20240612,160600,91602484,518,518,518,518,0
|
|
20240612,160500,91602484,518,518,518,518,0
|
|
20240612,160400,91602484,518,518,518,518,0
|
|
20240612,160300,91602484,518,518,518,518,0
|
|
20240612,160200,91602484,518,518,518,518,0
|
|
20240612,160100,91602484,518,518,518,518,0
|
|
20240612,160000,91602484,518,518,518,518,0
|
|
20240612,155900,91602484,518,518,518,518,0
|
|
20240612,155800,91602484,518,518,518,518,0
|
|
20240612,155700,91602484,518,518,518,518,0
|
|
20240612,155600,91602484,518,518,518,518,0
|
|
20240612,155500,91602484,518,518,518,518,0
|
|
20240612,155400,91602484,518,518,518,518,0
|
|
20240612,155300,91602484,518,518,518,518,0
|
|
20240612,155200,91602484,518,518,518,518,0
|
|
20240612,155100,91602484,518,518,518,518,0
|
|
20240612,155000,91602484,518,518,518,518,0
|
|
20240612,154900,91602484,518,518,518,518,0
|
|
20240612,154800,91602484,518,518,518,518,0
|
|
20240612,154700,91602484,518,518,518,518,0
|
|
20240612,154600,91602484,518,518,518,518,0
|
|
20240612,154500,91602484,518,518,518,518,0
|
|
20240612,154400,91602484,518,518,518,518,0
|
|
20240612,154300,91602484,518,518,518,518,0
|
|
20240612,154200,91602484,518,518,518,518,0
|
|
20240612,154100,91602484,518,518,518,518,0
|
|
20240612,154000,91602484,518,518,518,518,0
|
|
20240612,153900,91602484,518,518,518,518,0
|
|
20240612,153800,91602484,518,518,518,518,0
|
|
20240612,153700,91602484,518,518,518,518,340
|
|
20240612,153600,91602484,518,518,518,518,0
|
|
20240612,153500,91602484,518,518,518,518,0
|
|
20240612,153400,91602484,518,518,518,518,0
|
|
20240612,153300,91602484,518,518,518,518,0
|
|
20240612,153200,91602484,518,518,518,518,0
|
|
20240612,153100,91602484,518,518,518,518,0
|
|
20240612,153000,91602484,518,518,518,518,340
|
|
20240612,152900,91426364,519,519,519,519,0
|
|
20240612,152800,91426364,519,519,519,519,0
|
|
20240612,152700,91426364,519,519,519,519,0
|
|
20240612,152600,91426364,519,519,519,519,0
|
|
20240612,152500,91426364,519,519,519,519,0
|
|
20240612,152400,91426364,519,519,519,519,0
|
|
20240612,152300,91426364,519,519,519,519,0
|
|
20240612,152200,91426364,519,519,519,519,0
|
|
20240612,152100,91426364,519,519,519,519,0
|
|
20240612,152000,91426364,519,519,519,519,0
|
|
20240612,151900,91426364,519,519,519,519,50
|
|
20240612,151800,91400414,519,519,519,519,100
|
|
20240612,151700,91348514,519,519,519,519,79
|
|
20240612,151600,91307513,519,519,519,519,1
|
|
20240612,151500,91306994,516,516,516,516,1983
|
|
20240612,151400,90283766,516,516,516,516,3087
|
|
20240612,151300,88690874,516,516,516,516,0
|
|
20240612,151200,88690874,516,516,516,516,1000
|
|
20240612,151100,88174874,516,516,516,516,0
|
|
20240612,151000,88174874,516,516,516,516,913
|
|
20240612,150900,87703766,517,517,517,517,0
|
|
20240612,150800,87703766,517,517,517,517,54
|
|
20240612,150700,87675848,518,518,518,518,0
|
|
20240612,150600,87675848,518,518,518,518,0
|
|
20240612,150500,87675848,518,518,518,518,0
|
|
20240612,150400,87675848,518,518,518,518,0
|
|
20240612,150300,87675848,518,518,518,518,5
|
|
20240612,150200,87673258,516,516,516,516,0
|
|
20240612,150100,87673258,516,516,516,516,0
|
|
20240612,150000,87673258,516,516,516,516,0
|
|
20240612,145900,87673258,516,516,516,516,0
|
|
20240612,145800,87673258,516,516,516,516,0
|
|
20240612,145700,87673258,516,516,516,516,0
|
|
20240612,145600,87673258,516,516,516,516,0
|
|
20240612,145500,87673258,516,516,516,516,0
|
|
20240612,145400,87673258,516,517,517,516,10000
|
|
20240612,145300,82509899,518,518,518,518,17
|
|
20240612,145200,82501093,517,517,517,517,0
|
|
20240612,145100,82501093,517,517,517,517,1000
|
|
20240612,145000,81984093,518,518,518,518,0
|
|
20240612,144900,81984093,518,518,518,518,0
|
|
20240612,144800,81984093,518,518,518,518,0
|
|
20240612,144700,81984093,518,518,518,518,0
|
|
20240612,144600,81984093,518,518,518,518,17
|
|
20240612,144500,81975287,517,517,517,517,0
|
|
20240612,144400,81975287,517,517,517,517,0
|
|
20240612,144300,81975287,517,517,517,517,0
|
|
20240612,144200,81975287,517,517,517,517,0
|
|
20240612,144100,81975287,517,517,517,517,0
|
|
20240612,144000,81975287,517,517,517,517,0
|
|
20240612,143900,81975287,517,517,517,517,0
|
|
20240612,143800,81975287,517,518,518,517,2500
|
|
20240612,143700,80682565,521,521,521,521,0
|
|
20240612,143600,80682565,521,521,521,521,0
|
|
20240612,143500,80682565,521,521,521,521,0
|
|
20240612,143400,80682565,521,521,521,521,0
|
|
20240612,143300,80682565,521,521,521,521,0
|
|
20240612,143200,80682565,521,521,521,521,0
|
|
20240612,143100,80682565,521,521,521,521,0
|
|
20240612,143000,80682565,521,521,521,521,0
|
|
20240612,142900,80682565,521,521,521,521,0
|
|
20240612,142800,80682565,521,520,521,520,6087
|
|
20240612,142700,77512340,520,520,520,520,0
|
|
20240612,142600,77512340,520,519,520,519,1913
|
|
20240612,142500,76517793,519,519,519,519,7
|
|
20240612,142400,76514160,519,519,519,519,0
|
|
20240612,142300,76514160,519,519,519,519,0
|
|
20240612,142200,76514160,519,519,519,519,30
|
|
20240612,142100,76498590,520,520,520,520,0
|
|
20240612,142000,76498590,520,520,520,520,0
|
|
20240612,141900,76498590,520,520,520,520,0
|
|
20240612,141800,76498590,520,520,520,520,0
|
|
20240612,141700,76498590,520,520,520,520,0
|
|
20240612,141600,76498590,520,520,520,520,0
|
|
20240612,141500,76498590,520,520,520,520,0
|
|
20240612,141400,76498590,520,520,520,520,0
|
|
20240612,141300,76498590,520,520,520,520,0
|
|
20240612,141200,76498590,520,520,520,520,0
|
|
20240612,141100,76498590,520,520,520,520,0
|
|
20240612,141000,76498590,520,520,520,520,1
|
|
20240612,140900,76498070,518,518,518,518,0
|
|
20240612,140800,76498070,518,518,518,518,0
|
|
20240612,140700,76498070,518,518,518,518,1000
|
|
20240612,140600,75980070,518,518,518,518,0
|
|
20240612,140500,75980070,518,519,519,518,2000
|
|
20240612,140400,74944069,520,520,520,520,0
|
|
20240612,140300,74944069,520,520,520,520,0
|
|
20240612,140200,74944069,520,520,520,520,0
|
|
20240612,140100,74944069,520,520,520,520,0
|
|
20240612,140000,74944069,520,520,520,520,1
|
|
20240612,135900,74943549,517,517,517,517,1000
|
|
20240612,135800,74426549,517,517,517,517,0
|
|
20240612,135700,74426549,517,517,517,517,0
|
|
20240612,135600,74426549,517,517,517,517,1
|
|
20240612,135500,74426032,517,517,517,517,1000
|
|
20240612,135400,73909032,517,517,517,517,107
|
|
20240612,135300,73853713,517,517,517,517,1
|
|
20240612,135200,73853196,517,517,517,517,0
|
|
20240612,135100,73853196,517,517,517,517,0
|
|
20240612,135000,73853196,517,517,517,517,1
|
|
20240612,134900,73852679,519,517,519,517,807
|
|
20240612,134800,73435456,518,518,518,518,40
|
|
20240612,134700,73414736,517,517,517,517,0
|
|
20240612,134600,73414736,517,521,521,517,2
|
|
20240612,134500,73413698,521,518,521,518,45853
|
|
20240612,134400,49615749,516,516,516,516,0
|
|
20240612,134300,49615749,516,517,517,516,100
|
|
20240612,134200,49564109,516,516,516,516,0
|
|
20240612,134100,49564109,516,516,516,516,106
|
|
20240612,134000,49509413,516,517,517,516,100
|
|
20240612,133900,49457773,516,516,516,516,0
|
|
20240612,133800,49457773,516,516,516,516,100
|
|
20240612,133700,49406173,516,516,516,516,0
|
|
20240612,133600,49406173,516,516,516,516,0
|
|
20240612,133500,49406173,516,516,516,516,0
|
|
20240612,133400,49406173,516,516,516,516,0
|
|
20240612,133300,49406173,516,516,516,516,0
|
|
20240612,133200,49406173,516,516,516,516,553
|
|
20240612,133100,49120825,516,516,516,516,0
|
|
20240612,133000,49120825,516,516,516,516,0
|
|
20240612,132900,49120825,516,516,516,516,0
|
|
20240612,132800,49120825,516,516,516,516,0
|
|
20240612,132700,49120825,516,516,516,516,0
|
|
20240612,132600,49120825,516,516,516,516,0
|
|
20240612,132500,49120825,516,516,516,516,0
|
|
20240612,132400,49120825,516,516,516,516,10
|
|
20240612,132300,49115665,516,516,516,516,0
|
|
20240612,132200,49115665,516,516,516,516,0
|
|
20240612,132100,49115665,516,516,516,516,0
|
|
20240612,132000,49115665,516,516,516,516,100
|
|
20240612,131900,49064065,516,516,516,516,0
|
|
20240612,131800,49064065,516,516,516,516,0
|
|
20240612,131700,49064065,516,516,516,516,1
|
|
20240612,131600,49063549,516,516,516,516,0
|
|
20240612,131500,49063549,516,516,516,516,0
|
|
20240612,131400,49063549,516,516,516,516,0
|
|
20240612,131300,49063549,516,516,516,516,0
|
|
20240612,131200,49063549,516,516,516,516,0
|
|
20240612,131100,49063549,516,516,516,516,0
|
|
20240612,131000,49063549,516,516,516,516,0
|
|
20240612,130900,49063549,516,516,516,516,0
|
|
20240612,130800,49063549,516,516,516,516,0
|
|
20240612,130700,49063549,516,516,516,516,0
|
|
20240612,130600,49063549,516,516,516,516,3
|
|
20240612,130500,49062001,516,516,516,516,0
|
|
20240612,130400,49062001,516,516,516,516,0
|
|
20240612,130300,49062001,516,516,516,516,0
|
|
20240612,130200,49062001,516,516,516,516,0
|
|
20240612,130100,49062001,516,516,516,516,0
|
|
20240612,130000,49062001,516,518,518,516,89
|
|
20240612,125900,49016057,516,516,516,516,0
|
|
20240612,125800,49016057,516,516,516,516,0
|
|
20240612,125700,49016057,516,516,516,516,0
|
|
20240612,125600,49016057,516,516,516,516,0
|
|
20240612,125500,49016057,516,516,516,516,0
|
|
20240612,125400,49016057,516,516,516,516,0
|
|
20240612,125300,49016057,516,516,516,516,0
|
|
20240612,125200,49016057,516,516,516,516,0
|
|
20240612,125100,49016057,516,516,516,516,8
|
|
20240612,125000,49011929,516,516,516,516,0
|
|
20240612,124900,49011929,516,516,516,516,0
|
|
20240612,124800,49011929,516,516,516,516,0
|
|
20240612,124700,49011929,516,516,516,516,0
|
|
20240612,124600,49011929,516,518,518,516,5
|
|
20240612,124500,49009341,519,519,519,519,0
|
|
20240612,124400,49009341,519,519,519,519,0
|
|
20240612,124300,49009341,519,519,519,519,0
|
|
20240612,124200,49009341,519,519,519,519,0
|
|
20240612,124100,49009341,519,519,519,519,0
|
|
20240612,124000,49009341,519,519,519,519,0
|
|
20240612,123900,49009341,519,519,519,519,0
|
|
20240612,123800,49009341,519,519,519,519,0
|
|
20240612,123700,49009341,519,519,519,519,0
|
|
20240612,123600,49009341,519,519,519,519,0
|
|
20240612,123500,49009341,519,519,519,519,0
|
|
20240612,123400,49009341,519,519,519,519,0
|
|
20240612,123300,49009341,519,519,519,519,0
|
|
20240612,123200,49009341,519,519,519,519,0
|
|
20240612,123100,49009341,519,519,519,519,1
|
|
20240612,123000,49008822,520,520,520,520,0
|
|
20240612,122900,49008822,520,520,520,520,0
|
|
20240612,122800,49008822,520,520,520,520,0
|
|
20240612,122700,49008822,520,520,520,520,0
|
|
20240612,122600,49008822,520,520,520,520,0
|
|
20240612,122500,49008822,520,520,520,520,0
|
|
20240612,122400,49008822,520,520,520,520,0
|
|
20240612,122300,49008822,520,515,520,515,3663
|
|
20240612,122200,47121377,515,515,515,515,0
|
|
20240612,122100,47121377,515,518,518,515,700
|
|
20240612,122000,46760824,519,519,519,519,0
|
|
20240612,121900,46760824,519,520,520,519,315
|
|
20240612,121800,46597334,520,520,520,520,0
|
|
20240612,121700,46597334,520,520,520,520,0
|
|
20240612,121600,46597334,520,520,520,520,0
|
|
20240612,121500,46597334,520,520,520,520,0
|
|
20240612,121400,46597334,520,520,520,520,0
|
|
20240612,121300,46597334,520,520,520,520,6
|
|
20240612,121200,46594214,520,520,520,520,0
|
|
20240612,121100,46594214,520,520,520,520,0
|
|
20240612,121000,46594214,520,520,520,520,0
|
|
20240612,120900,46594214,520,520,520,520,0
|
|
20240612,120800,46594214,520,520,520,520,0
|
|
20240612,120700,46594214,520,520,520,520,0
|
|
20240612,120600,46594214,520,520,520,520,0
|
|
20240612,120500,46594214,520,520,520,520,0
|
|
20240612,120400,46594214,520,520,520,520,0
|
|
20240612,120300,46594214,520,520,520,520,1
|
|
20240612,120200,46593694,519,519,519,519,0
|
|
20240612,120100,46593694,519,519,519,519,0
|
|
20240612,120000,46593694,519,519,519,519,0
|
|
20240612,115900,46593694,519,519,519,519,0
|
|
20240612,115800,46593694,519,519,519,519,0
|
|
20240612,115700,46593694,519,519,519,519,0
|
|
20240612,115600,46593694,519,519,519,519,0
|
|
20240612,115500,46593694,519,519,519,519,0
|
|
20240612,115400,46593694,519,519,519,519,80
|
|
20240612,115300,46552174,520,520,520,520,40
|
|
20240612,115200,46531374,519,519,519,519,0
|
|
20240612,115100,46531374,519,519,519,519,0
|
|
20240612,115000,46531374,519,519,519,519,900
|
|
20240612,114900,46064274,520,520,520,520,0
|
|
20240612,114800,46064274,520,520,520,520,40
|
|
20240612,114700,46043474,520,520,520,520,0
|
|
20240612,114600,46043474,520,520,520,520,0
|
|
20240612,114500,46043474,520,520,520,520,0
|
|
20240612,114400,46043474,520,520,520,520,0
|
|
20240612,114300,46043474,520,520,520,520,0
|
|
20240612,114200,46043474,520,520,520,520,0
|
|
20240612,114100,46043474,520,520,520,520,40
|
|
20240612,114000,46022674,520,520,520,520,0
|
|
20240612,113900,46022674,520,520,520,520,60
|
|
20240612,113800,45991474,520,520,520,520,0
|
|
20240612,113700,45991474,520,520,520,520,0
|
|
20240612,113600,45991474,520,520,520,520,40
|
|
20240612,113500,45970674,520,520,520,520,0
|
|
20240612,113400,45970674,520,520,520,520,0
|
|
20240612,113300,45970674,520,520,520,520,0
|
|
20240612,113200,45970674,520,520,520,520,0
|
|
20240612,113100,45970674,520,520,520,520,120
|
|
20240612,113000,45908274,519,519,519,519,0
|
|
20240612,112900,45908274,519,520,520,519,410
|
|
20240612,112800,45695094,520,520,520,520,300
|
|
20240612,112700,45539094,520,520,520,520,310
|
|
20240612,112600,45377894,520,520,520,520,0
|
|
20240612,112500,45377894,520,520,520,520,0
|
|
20240612,112400,45377894,520,520,520,520,1060
|
|
20240612,112300,44826694,519,519,519,519,0
|
|
20240612,112200,44826694,519,519,519,519,0
|
|
20240612,112100,44826694,519,519,519,519,0
|
|
20240612,112000,44826694,519,519,519,519,0
|
|
20240612,111900,44826694,519,519,519,519,780
|
|
20240612,111800,44421874,519,519,519,519,1
|
|
20240612,111700,44421355,520,520,520,520,0
|
|
20240612,111600,44421355,520,520,520,520,0
|
|
20240612,111500,44421355,520,520,520,520,0
|
|
20240612,111400,44421355,520,520,520,520,0
|
|
20240612,111300,44421355,520,520,520,520,0
|
|
20240612,111200,44421355,520,520,520,520,0
|
|
20240612,111100,44421355,520,520,520,520,0
|
|
20240612,111000,44421355,520,520,520,520,0
|
|
20240612,110900,44421355,520,520,520,520,0
|
|
20240612,110800,44421355,520,520,520,520,0
|
|
20240612,110700,44421355,520,520,520,520,0
|
|
20240612,110600,44421355,520,520,520,520,0
|
|
20240612,110500,44421355,520,520,520,520,0
|
|
20240612,110400,44421355,520,520,520,520,0
|
|
20240612,110300,44421355,520,520,520,520,200
|
|
20240612,110200,44317355,520,520,520,520,0
|
|
20240612,110100,44317355,520,520,520,520,0
|
|
20240612,110000,44317355,520,515,520,515,6
|
|
20240612,105900,44314247,520,516,520,516,24400
|
|
20240612,105800,31657351,516,516,516,516,1
|
|
20240612,105700,31656835,512,512,512,512,0
|
|
20240612,105600,31656835,512,512,512,512,0
|
|
20240612,105500,31656835,512,512,512,512,0
|
|
20240612,105400,31656835,512,512,512,512,0
|
|
20240612,105300,31656835,512,512,512,512,0
|
|
20240612,105200,31656835,512,514,514,512,126
|
|
20240612,105100,31592223,512,512,512,512,0
|
|
20240612,105000,31592223,512,513,513,512,8076
|
|
20240612,104900,27456931,513,513,513,513,0
|
|
20240612,104800,27456931,513,514,514,513,7455
|
|
20240612,104700,23632146,514,516,516,514,5075
|
|
20240612,104600,21023117,516,516,516,516,0
|
|
20240612,104500,21023117,516,516,516,516,0
|
|
20240612,104400,21023117,516,516,516,516,1
|
|
20240612,104300,21022601,517,517,517,517,0
|
|
20240612,104200,21022601,517,517,517,517,0
|
|
20240612,104100,21022601,517,517,517,517,0
|
|
20240612,104000,21022601,517,517,517,517,0
|
|
20240612,103900,21022601,517,517,517,517,252
|
|
20240612,103800,20892317,518,518,518,518,0
|
|
20240612,103700,20892317,518,518,518,518,0
|
|
20240612,103600,20892317,518,518,518,518,40
|
|
20240612,103500,20871597,517,517,517,517,0
|
|
20240612,103400,20871597,517,517,517,517,0
|
|
20240612,103300,20871597,517,517,517,517,1289
|
|
20240612,103200,20205184,517,517,517,517,0
|
|
20240612,103100,20205184,517,517,517,517,40
|
|
20240612,103000,20184504,517,517,517,517,0
|
|
20240612,102900,20184504,517,517,517,517,1
|
|
20240612,102800,20183987,517,517,517,517,0
|
|
20240612,102700,20183987,517,517,517,517,0
|
|
20240612,102600,20183987,517,517,517,517,0
|
|
20240612,102500,20183987,517,517,517,517,0
|
|
20240612,102400,20183987,517,517,517,517,1
|
|
20240612,102300,20183470,517,517,517,517,0
|
|
20240612,102200,20183470,517,515,517,515,18029
|
|
20240612,102100,10898531,515,515,515,515,40
|
|
20240612,102000,10877931,515,515,515,515,1
|
|
20240612,101900,10877416,514,514,514,514,0
|
|
20240612,101800,10877416,514,514,514,514,100
|
|
20240612,101700,10826016,513,513,513,513,0
|
|
20240612,101600,10826016,513,514,514,513,57
|
|
20240612,101500,10796725,514,514,514,514,60
|
|
20240612,101400,10765885,514,516,516,514,7558
|
|
20240612,101300,6881000,517,517,517,517,40
|
|
20240612,101200,6860320,517,517,517,517,0
|
|
20240612,101100,6860320,517,517,517,517,0
|
|
20240612,101000,6860320,517,517,517,517,0
|
|
20240612,100900,6860320,517,517,517,517,0
|
|
20240612,100800,6860320,517,518,518,517,57
|
|
20240612,100700,6830832,518,518,518,518,0
|
|
20240612,100600,6830832,518,518,518,518,40
|
|
20240612,100500,6810112,518,518,518,518,0
|
|
20240612,100400,6810112,518,518,518,518,120
|
|
20240612,100300,6747952,518,518,518,518,0
|
|
20240612,100200,6747952,518,518,518,518,0
|
|
20240612,100100,6747952,518,518,518,518,40
|
|
20240612,100000,6727232,518,518,518,518,0
|
|
20240612,095900,6727232,518,518,518,518,0
|
|
20240612,095800,6727232,518,518,518,518,1
|
|
20240612,095700,6726714,518,518,518,518,0
|
|
20240612,095600,6726714,518,518,518,518,40
|
|
20240612,095500,6705994,518,518,518,518,0
|
|
20240612,095400,6705994,518,518,518,518,0
|
|
20240612,095300,6705994,518,518,518,518,0
|
|
20240612,095200,6705994,518,518,518,518,0
|
|
20240612,095100,6705994,518,518,518,518,0
|
|
20240612,095000,6705994,518,518,518,518,1
|
|
20240612,094900,6705476,518,518,518,518,0
|
|
20240612,094800,6705476,518,518,518,518,4
|
|
20240612,094700,6703404,518,518,518,518,27
|
|
20240612,094600,6689418,518,517,518,517,55
|
|
20240612,094500,6660968,518,518,518,518,0
|
|
20240612,094400,6660968,518,518,518,518,0
|
|
20240612,094300,6660968,518,518,518,518,0
|
|
20240612,094200,6660968,518,518,518,518,2
|
|
20240612,094100,6659932,518,518,518,518,1
|
|
20240612,094000,6659414,515,515,515,515,0
|
|
20240612,093900,6659414,515,515,515,515,89
|
|
20240612,093800,6613579,514,514,514,514,0
|
|
20240612,093700,6613579,514,514,514,514,334
|
|
20240612,093600,6441903,515,515,515,515,15
|
|
20240612,093500,6434178,515,515,515,515,500
|
|
20240612,093400,6176678,515,515,515,515,0
|
|
20240612,093300,6176678,515,515,515,515,1
|
|
20240612,093200,6176163,515,516,516,515,152
|
|
20240612,093100,6097803,515,515,515,515,0
|
|
20240612,093000,6097803,515,515,515,515,0
|
|
20240612,092900,6097803,515,515,515,515,0
|
|
20240612,092800,6097803,515,515,515,515,0
|
|
20240612,092700,6097803,515,515,515,515,15
|
|
20240612,092600,6090078,517,517,517,517,0
|
|
20240612,092500,6090078,517,517,517,517,0
|
|
20240612,092400,6090078,517,517,517,517,0
|
|
20240612,092300,6090078,517,517,517,517,0
|
|
20240612,092200,6090078,517,517,517,517,0
|
|
20240612,092100,6090078,517,517,517,517,0
|
|
20240612,092000,6090078,517,517,517,517,0
|
|
20240612,091900,6090078,517,517,517,517,0
|
|
20240612,091800,6090078,517,517,517,517,1
|
|
20240612,091700,6089561,518,518,518,518,20
|
|
20240612,091600,6079201,513,513,513,513,0
|
|
20240612,091500,6079201,513,513,513,513,0
|
|
20240612,091400,6079201,513,513,513,513,0
|
|
20240612,091300,6079201,513,513,513,513,0
|
|
20240612,091200,6079201,513,513,513,513,50
|
|
20240612,091100,6053551,512,512,512,512,0
|
|
20240612,091000,6053551,512,514,514,512,10000
|
|
20240612,090900,926749,518,518,518,518,757
|
|
20240612,090800,534623,518,518,518,518,1
|
|
20240612,090700,534105,518,518,518,518,0
|
|
20240612,090600,534105,518,518,518,518,0
|
|
20240612,090500,534105,518,518,518,518,0
|
|
20240612,090400,534105,518,514,518,514,203
|
|
20240612,090300,428963,514,514,514,514,0
|
|
20240612,090200,428963,514,515,515,514,814
|
|
20240612,090100,10360,518,518,518,518,14
|
|
20240612,090000,3108,518,518,518,518,6
|