580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,183700,84720736,504,504,504,504,3273
|
|
20240617,183600,84720736,504,504,504,504,0
|
|
20240617,183500,84720736,504,504,504,504,0
|
|
20240617,183400,84720736,504,504,504,504,0
|
|
20240617,183300,84720736,504,504,504,504,0
|
|
20240617,183200,84720736,504,504,504,504,0
|
|
20240617,183100,84720736,504,504,504,504,0
|
|
20240617,183000,84720736,504,504,504,504,0
|
|
20240617,182900,84720736,504,504,504,504,0
|
|
20240617,182800,84720736,504,504,504,504,0
|
|
20240617,182700,84720736,504,504,504,504,0
|
|
20240617,182600,84720736,504,504,504,504,0
|
|
20240617,182500,84720736,504,504,504,504,0
|
|
20240617,182400,84720736,504,504,504,504,0
|
|
20240617,182300,84720736,504,504,504,504,0
|
|
20240617,182200,84720736,504,504,504,504,0
|
|
20240617,182100,84720736,504,504,504,504,0
|
|
20240617,182000,84720736,504,504,504,504,0
|
|
20240617,181900,84720736,504,504,504,504,0
|
|
20240617,181800,84720736,504,504,504,504,0
|
|
20240617,181700,84720736,504,504,504,504,0
|
|
20240617,181600,84720736,504,504,504,504,0
|
|
20240617,181500,84720736,504,504,504,504,0
|
|
20240617,181400,84720736,504,504,504,504,0
|
|
20240617,181300,84720736,504,504,504,504,0
|
|
20240617,181200,84720736,504,504,504,504,0
|
|
20240617,181100,84720736,504,504,504,504,0
|
|
20240617,181000,84720736,504,504,504,504,0
|
|
20240617,180900,84720736,504,504,504,504,0
|
|
20240617,180800,84720736,504,504,504,504,0
|
|
20240617,180700,84720736,504,504,504,504,3273
|
|
20240617,180600,84720736,504,504,504,504,0
|
|
20240617,180500,84720736,504,504,504,504,0
|
|
20240617,180400,84720736,504,504,504,504,0
|
|
20240617,180300,84720736,504,504,504,504,0
|
|
20240617,180200,84720736,504,504,504,504,0
|
|
20240617,180100,84720736,504,504,504,504,0
|
|
20240617,180000,84720736,504,504,504,504,0
|
|
20240617,175900,84720736,504,504,504,504,0
|
|
20240617,175800,84720736,504,504,504,504,0
|
|
20240617,175700,84720736,504,504,504,504,0
|
|
20240617,175600,84720736,504,504,504,504,0
|
|
20240617,175500,84720736,504,504,504,504,0
|
|
20240617,175400,84720736,504,504,504,504,0
|
|
20240617,175300,84720736,504,504,504,504,0
|
|
20240617,175200,84720736,504,504,504,504,0
|
|
20240617,175100,84720736,504,504,504,504,0
|
|
20240617,175000,84720736,504,504,504,504,0
|
|
20240617,174900,84720736,504,504,504,504,0
|
|
20240617,174800,84720736,504,504,504,504,0
|
|
20240617,174700,84720736,504,504,504,504,0
|
|
20240617,174600,84720736,504,504,504,504,0
|
|
20240617,174500,84720736,504,504,504,504,0
|
|
20240617,174400,84720736,504,504,504,504,0
|
|
20240617,174300,84720736,504,504,504,504,0
|
|
20240617,174200,84720736,504,504,504,504,0
|
|
20240617,174100,84720736,504,504,504,504,0
|
|
20240617,174000,84720736,504,504,504,504,0
|
|
20240617,173900,84720736,504,504,504,504,0
|
|
20240617,173800,84720736,504,504,504,504,0
|
|
20240617,173700,84720736,504,504,504,504,3273
|
|
20240617,173600,84720736,504,504,504,504,0
|
|
20240617,173500,84720736,504,504,504,504,0
|
|
20240617,173400,84720736,504,504,504,504,0
|
|
20240617,173300,84720736,504,504,504,504,0
|
|
20240617,173200,84720736,504,504,504,504,0
|
|
20240617,173100,84720736,504,504,504,504,0
|
|
20240617,173000,84720736,504,504,504,504,0
|
|
20240617,172900,84720736,504,504,504,504,0
|
|
20240617,172800,84720736,504,504,504,504,0
|
|
20240617,172700,84720736,504,504,504,504,0
|
|
20240617,172600,84720736,504,504,504,504,0
|
|
20240617,172500,84720736,504,504,504,504,0
|
|
20240617,172400,84720736,504,504,504,504,0
|
|
20240617,172300,84720736,504,504,504,504,0
|
|
20240617,172200,84720736,504,504,504,504,0
|
|
20240617,172100,84720736,504,504,504,504,0
|
|
20240617,172000,84720736,504,504,504,504,0
|
|
20240617,171900,84720736,504,504,504,504,0
|
|
20240617,171800,84720736,504,504,504,504,0
|
|
20240617,171700,84720736,504,504,504,504,0
|
|
20240617,171600,84720736,504,504,504,504,0
|
|
20240617,171500,84720736,504,504,504,504,0
|
|
20240617,171400,84720736,504,504,504,504,0
|
|
20240617,171300,84720736,504,504,504,504,0
|
|
20240617,171200,84720736,504,504,504,504,0
|
|
20240617,171100,84720736,504,504,504,504,0
|
|
20240617,171000,84720736,504,504,504,504,0
|
|
20240617,170900,84720736,504,504,504,504,0
|
|
20240617,170800,84720736,504,504,504,504,0
|
|
20240617,170700,84720736,504,504,504,504,3273
|
|
20240617,170600,84720736,504,504,504,504,0
|
|
20240617,170500,84720736,504,504,504,504,0
|
|
20240617,170400,84720736,504,504,504,504,0
|
|
20240617,170300,84720736,504,504,504,504,0
|
|
20240617,170200,84720736,504,504,504,504,0
|
|
20240617,170100,84720736,504,504,504,504,0
|
|
20240617,170000,84720736,504,504,504,504,0
|
|
20240617,165900,84720736,504,504,504,504,0
|
|
20240617,165800,84720736,504,504,504,504,0
|
|
20240617,165700,84720736,504,504,504,504,0
|
|
20240617,165600,84720736,504,504,504,504,0
|
|
20240617,165500,84720736,504,504,504,504,0
|
|
20240617,165400,84720736,504,504,504,504,0
|
|
20240617,165300,84720736,504,504,504,504,0
|
|
20240617,165200,84720736,504,504,504,504,0
|
|
20240617,165100,84720736,504,504,504,504,0
|
|
20240617,165000,84720736,504,504,504,504,0
|
|
20240617,164900,84720736,504,504,504,504,0
|
|
20240617,164800,84720736,504,504,504,504,0
|
|
20240617,164700,84720736,504,504,504,504,0
|
|
20240617,164600,84720736,504,504,504,504,0
|
|
20240617,164500,84720736,504,504,504,504,0
|
|
20240617,164400,84720736,504,504,504,504,0
|
|
20240617,164300,84720736,504,504,504,504,0
|
|
20240617,164200,84720736,504,504,504,504,0
|
|
20240617,164100,84720736,504,504,504,504,0
|
|
20240617,164000,84720736,504,504,504,504,0
|
|
20240617,163900,84720736,504,504,504,504,0
|
|
20240617,163800,84720736,504,504,504,504,0
|
|
20240617,163700,84720736,504,504,504,504,3273
|
|
20240617,163600,84720736,504,504,504,504,0
|
|
20240617,163500,84720736,504,504,504,504,0
|
|
20240617,163400,84720736,504,504,504,504,0
|
|
20240617,163300,84720736,504,504,504,504,0
|
|
20240617,163200,84720736,504,504,504,504,0
|
|
20240617,163100,84720736,504,504,504,504,0
|
|
20240617,163000,84720736,504,504,504,504,0
|
|
20240617,162900,84720736,504,504,504,504,0
|
|
20240617,162800,84720736,504,504,504,504,0
|
|
20240617,162700,84720736,504,504,504,504,0
|
|
20240617,162600,84720736,504,504,504,504,0
|
|
20240617,162500,84720736,504,504,504,504,0
|
|
20240617,162400,84720736,504,504,504,504,0
|
|
20240617,162300,84720736,504,504,504,504,0
|
|
20240617,162200,84720736,504,504,504,504,0
|
|
20240617,162100,84720736,504,504,504,504,0
|
|
20240617,162000,84720736,504,504,504,504,0
|
|
20240617,161900,84720736,504,504,504,504,0
|
|
20240617,161800,84720736,504,504,504,504,0
|
|
20240617,161700,84720736,504,504,504,504,0
|
|
20240617,161600,84720736,504,504,504,504,0
|
|
20240617,161500,84720736,504,504,504,504,0
|
|
20240617,161400,84720736,504,504,504,504,0
|
|
20240617,161300,84720736,504,504,504,504,0
|
|
20240617,161200,84720736,504,504,504,504,0
|
|
20240617,161100,84720736,504,504,504,504,0
|
|
20240617,161000,84720736,504,504,504,504,0
|
|
20240617,160900,84720736,504,504,504,504,0
|
|
20240617,160800,84720736,504,504,504,504,0
|
|
20240617,160700,84720736,504,504,504,504,3273
|
|
20240617,160600,84720736,504,504,504,504,0
|
|
20240617,160500,84720736,504,504,504,504,0
|
|
20240617,160400,84720736,504,504,504,504,0
|
|
20240617,160300,84720736,504,504,504,504,0
|
|
20240617,160200,84720736,504,504,504,504,0
|
|
20240617,160100,84720736,504,504,504,504,0
|
|
20240617,160000,84720736,504,504,504,504,0
|
|
20240617,155900,84720736,504,504,504,504,0
|
|
20240617,155800,84720736,504,504,504,504,0
|
|
20240617,155700,84720736,504,504,504,504,0
|
|
20240617,155600,84720736,504,504,504,504,0
|
|
20240617,155500,84720736,504,504,504,504,0
|
|
20240617,155400,84720736,504,504,504,504,0
|
|
20240617,155300,84720736,504,504,504,504,0
|
|
20240617,155200,84720736,504,504,504,504,0
|
|
20240617,155100,84720736,504,504,504,504,0
|
|
20240617,155000,84720736,504,504,504,504,0
|
|
20240617,154900,84720736,504,504,504,504,0
|
|
20240617,154800,84720736,504,504,504,504,0
|
|
20240617,154700,84720736,504,504,504,504,0
|
|
20240617,154600,84720736,504,504,504,504,0
|
|
20240617,154500,84720736,504,504,504,504,0
|
|
20240617,154400,84720736,504,504,504,504,0
|
|
20240617,154300,84720736,504,504,504,504,0
|
|
20240617,154200,84720736,504,504,504,504,0
|
|
20240617,154100,84720736,504,504,504,504,0
|
|
20240617,154000,84720736,504,504,504,504,0
|
|
20240617,153900,84720736,504,504,504,504,0
|
|
20240617,153800,84720736,504,504,504,504,0
|
|
20240617,153700,84720736,504,504,504,504,3273
|
|
20240617,153600,84720736,504,504,504,504,0
|
|
20240617,153500,84720736,504,504,504,504,0
|
|
20240617,153400,84720736,504,504,504,504,0
|
|
20240617,153300,84720736,504,504,504,504,0
|
|
20240617,153200,84720736,504,504,504,504,0
|
|
20240617,153100,84720736,504,504,504,504,0
|
|
20240617,153000,84720736,504,504,504,504,3273
|
|
20240617,152900,83071144,505,505,505,505,0
|
|
20240617,152800,83071144,505,505,505,505,0
|
|
20240617,152700,83071144,505,505,505,505,0
|
|
20240617,152600,83071144,505,505,505,505,0
|
|
20240617,152500,83071144,505,505,505,505,0
|
|
20240617,152400,83071144,505,505,505,505,0
|
|
20240617,152300,83071144,505,505,505,505,0
|
|
20240617,152200,83071144,505,505,505,505,0
|
|
20240617,152100,83071144,505,505,505,505,0
|
|
20240617,152000,83071144,505,505,505,505,0
|
|
20240617,151900,83071144,505,505,505,505,30
|
|
20240617,151800,83055994,504,504,504,504,0
|
|
20240617,151700,83055994,504,504,504,504,5
|
|
20240617,151600,83053474,504,504,504,504,281
|
|
20240617,151500,82911850,505,505,505,505,121
|
|
20240617,151400,82850745,505,504,506,504,192
|
|
20240617,151300,82753955,504,506,506,504,33
|
|
20240617,151200,82737307,506,506,506,506,100
|
|
20240617,151100,82686707,506,506,506,506,7
|
|
20240617,151000,82683165,506,506,506,506,0
|
|
20240617,150900,82683165,506,506,506,506,8
|
|
20240617,150800,82679117,505,505,505,505,127
|
|
20240617,150700,82614982,506,506,506,506,0
|
|
20240617,150600,82614982,506,506,506,506,0
|
|
20240617,150500,82614982,506,506,506,506,0
|
|
20240617,150400,82614982,506,506,506,506,168
|
|
20240617,150300,82529974,505,505,505,505,0
|
|
20240617,150200,82529974,505,505,505,505,0
|
|
20240617,150100,82529974,505,505,505,505,0
|
|
20240617,150000,82529974,505,505,505,505,0
|
|
20240617,145900,82529974,505,505,505,505,0
|
|
20240617,145800,82529974,505,505,505,505,0
|
|
20240617,145700,82529974,505,505,505,505,10
|
|
20240617,145600,82524924,506,506,506,506,296
|
|
20240617,145500,82375148,506,505,506,505,11
|
|
20240617,145400,82369584,505,505,505,505,7
|
|
20240617,145300,82366049,505,505,505,505,0
|
|
20240617,145200,82366049,505,505,505,505,0
|
|
20240617,145100,82366049,505,505,505,505,0
|
|
20240617,145000,82366049,505,505,505,505,0
|
|
20240617,144900,82366049,505,505,505,505,0
|
|
20240617,144800,82366049,505,505,505,505,3086
|
|
20240617,144700,80807619,505,505,505,505,0
|
|
20240617,144600,80807619,505,505,505,505,9
|
|
20240617,144500,80803074,506,506,506,506,0
|
|
20240617,144400,80803074,506,506,506,506,0
|
|
20240617,144300,80803074,506,506,506,506,0
|
|
20240617,144200,80803074,506,506,506,506,0
|
|
20240617,144100,80803074,506,505,506,505,10
|
|
20240617,144000,80798023,505,505,505,505,0
|
|
20240617,143900,80798023,505,505,505,505,0
|
|
20240617,143800,80798023,505,505,505,505,0
|
|
20240617,143700,80798023,505,505,505,505,0
|
|
20240617,143600,80798023,505,505,505,505,9
|
|
20240617,143500,80793478,505,505,505,505,0
|
|
20240617,143400,80793478,505,506,506,505,15
|
|
20240617,143300,80785897,506,506,506,506,0
|
|
20240617,143200,80785897,506,506,506,506,0
|
|
20240617,143100,80785897,506,506,506,506,0
|
|
20240617,143000,80785897,506,506,506,506,0
|
|
20240617,142900,80785897,506,505,506,505,29
|
|
20240617,142800,80771232,505,505,505,505,0
|
|
20240617,142700,80771232,505,505,505,505,0
|
|
20240617,142600,80771232,505,505,505,505,0
|
|
20240617,142500,80771232,505,505,505,505,978
|
|
20240617,142400,80277342,505,505,505,505,0
|
|
20240617,142300,80277342,505,505,505,505,420
|
|
20240617,142200,80065242,505,506,506,505,2001
|
|
20240617,142100,79054736,506,506,506,506,4
|
|
20240617,142000,79052712,506,506,506,506,0
|
|
20240617,141900,79052712,506,506,506,506,20
|
|
20240617,141800,79042592,505,505,505,505,0
|
|
20240617,141700,79042592,505,505,505,505,0
|
|
20240617,141600,79042592,505,505,505,505,10
|
|
20240617,141500,79037542,505,505,505,505,0
|
|
20240617,141400,79037542,505,505,505,505,10
|
|
20240617,141300,79032492,505,505,505,505,0
|
|
20240617,141200,79032492,505,505,505,505,0
|
|
20240617,141100,79032492,505,505,505,505,56
|
|
20240617,141000,79004212,505,505,505,505,0
|
|
20240617,140900,79004212,505,505,505,505,0
|
|
20240617,140800,79004212,505,505,505,505,0
|
|
20240617,140700,79004212,505,505,505,505,0
|
|
20240617,140600,79004212,505,505,505,505,10
|
|
20240617,140500,78999162,505,505,505,505,0
|
|
20240617,140400,78999162,505,505,505,505,0
|
|
20240617,140300,78999162,505,505,505,505,0
|
|
20240617,140200,78999162,505,505,505,505,0
|
|
20240617,140100,78999162,505,505,505,505,10
|
|
20240617,140000,78994112,505,505,505,505,0
|
|
20240617,135900,78994112,505,505,505,505,0
|
|
20240617,135800,78994112,505,505,505,505,0
|
|
20240617,135700,78994112,505,505,505,505,0
|
|
20240617,135600,78994112,505,505,505,505,9
|
|
20240617,135500,78989567,506,506,506,506,1989
|
|
20240617,135400,77983133,505,505,505,505,0
|
|
20240617,135300,77983133,505,505,505,505,0
|
|
20240617,135200,77983133,505,505,505,505,0
|
|
20240617,135100,77983133,505,505,505,505,9
|
|
20240617,135000,77978588,505,505,505,505,0
|
|
20240617,134900,77978588,505,505,505,505,9
|
|
20240617,134800,77974043,505,505,505,505,0
|
|
20240617,134700,77974043,505,505,505,505,0
|
|
20240617,134600,77974043,505,505,505,505,0
|
|
20240617,134500,77974043,505,505,505,505,0
|
|
20240617,134400,77974043,505,506,506,505,8
|
|
20240617,134300,77970002,506,506,506,506,0
|
|
20240617,134200,77970002,506,504,506,504,47
|
|
20240617,134100,77946244,504,504,504,504,9468
|
|
20240617,134000,73174372,504,504,504,504,45
|
|
20240617,133900,73151692,504,504,504,504,1501
|
|
20240617,133800,72395188,505,505,505,505,3105
|
|
20240617,133700,70827163,505,505,505,505,0
|
|
20240617,133600,70827163,505,505,505,505,9
|
|
20240617,133500,70822618,505,505,505,505,0
|
|
20240617,133400,70822618,505,505,505,505,0
|
|
20240617,133300,70822618,505,505,505,505,0
|
|
20240617,133200,70822618,505,505,505,505,0
|
|
20240617,133100,70822618,505,505,505,505,9
|
|
20240617,133000,70818073,505,505,505,505,0
|
|
20240617,132900,70818073,505,505,505,505,0
|
|
20240617,132800,70818073,505,505,505,505,0
|
|
20240617,132700,70818073,505,505,505,505,0
|
|
20240617,132600,70818073,505,505,505,505,9
|
|
20240617,132500,70813528,505,505,505,505,0
|
|
20240617,132400,70813528,505,505,505,505,0
|
|
20240617,132300,70813528,505,505,505,505,0
|
|
20240617,132200,70813528,505,505,505,505,0
|
|
20240617,132100,70813528,505,506,506,505,24
|
|
20240617,132000,70801394,505,505,505,505,0
|
|
20240617,131900,70801394,505,505,505,505,0
|
|
20240617,131800,70801394,505,505,505,505,0
|
|
20240617,131700,70801394,505,505,505,505,0
|
|
20240617,131600,70801394,505,505,505,505,20
|
|
20240617,131500,70791294,505,505,505,505,0
|
|
20240617,131400,70791294,505,505,505,505,0
|
|
20240617,131300,70791294,505,505,505,505,0
|
|
20240617,131200,70791294,505,505,505,505,0
|
|
20240617,131100,70791294,505,505,505,505,0
|
|
20240617,131000,70791294,505,505,505,505,10
|
|
20240617,130900,70786244,506,506,506,506,4
|
|
20240617,130800,70784220,506,506,506,506,0
|
|
20240617,130700,70784220,506,506,506,506,0
|
|
20240617,130600,70784220,506,506,506,506,0
|
|
20240617,130500,70784220,506,506,506,506,0
|
|
20240617,130400,70784220,506,506,506,506,0
|
|
20240617,130300,70784220,506,507,507,506,5
|
|
20240617,130200,70781686,507,507,507,507,0
|
|
20240617,130100,70781686,507,507,507,507,0
|
|
20240617,130000,70781686,507,507,507,507,0
|
|
20240617,125900,70781686,507,507,507,507,0
|
|
20240617,125800,70781686,507,507,507,507,0
|
|
20240617,125700,70781686,507,507,507,507,1
|
|
20240617,125600,70781179,505,505,505,505,0
|
|
20240617,125500,70781179,505,505,505,505,0
|
|
20240617,125400,70781179,505,505,505,505,0
|
|
20240617,125300,70781179,505,506,506,505,12
|
|
20240617,125200,70775116,506,506,506,506,0
|
|
20240617,125100,70775116,506,506,506,506,0
|
|
20240617,125000,70775116,506,506,506,506,0
|
|
20240617,124900,70775116,506,506,506,506,9
|
|
20240617,124800,70770562,507,507,507,507,0
|
|
20240617,124700,70770562,507,507,507,507,0
|
|
20240617,124600,70770562,507,507,507,507,0
|
|
20240617,124500,70770562,507,507,507,507,0
|
|
20240617,124400,70770562,507,505,507,505,80
|
|
20240617,124300,70730142,504,504,504,504,0
|
|
20240617,124200,70730142,504,504,504,504,9
|
|
20240617,124100,70725606,504,504,504,504,0
|
|
20240617,124000,70725606,504,504,504,504,0
|
|
20240617,123900,70725606,504,504,504,504,0
|
|
20240617,123800,70725606,504,504,504,504,0
|
|
20240617,123700,70725606,504,504,504,504,0
|
|
20240617,123600,70725606,504,504,504,504,9
|
|
20240617,123500,70721070,504,504,504,504,0
|
|
20240617,123400,70721070,504,504,504,504,0
|
|
20240617,123300,70721070,504,505,505,504,10009
|
|
20240617,123200,65666534,505,505,505,505,1
|
|
20240617,123100,65666029,504,504,504,504,0
|
|
20240617,123000,65666029,504,504,504,504,0
|
|
20240617,122900,65666029,504,504,504,504,0
|
|
20240617,122800,65666029,504,504,504,504,9
|
|
20240617,122700,65661493,504,504,504,504,0
|
|
20240617,122600,65661493,504,504,504,504,0
|
|
20240617,122500,65661493,504,504,504,504,0
|
|
20240617,122400,65661493,504,504,504,504,0
|
|
20240617,122300,65661493,504,504,504,504,0
|
|
20240617,122200,65661493,504,504,504,504,0
|
|
20240617,122100,65661493,504,504,504,504,10
|
|
20240617,122000,65656453,504,504,504,504,0
|
|
20240617,121900,65656453,504,504,504,504,0
|
|
20240617,121800,65656453,504,504,504,504,10
|
|
20240617,121700,65651413,504,504,504,504,0
|
|
20240617,121600,65651413,504,504,504,504,0
|
|
20240617,121500,65651413,504,504,504,504,0
|
|
20240617,121400,65651413,504,504,504,504,0
|
|
20240617,121300,65651413,504,504,504,504,0
|
|
20240617,121200,65651413,504,504,504,504,3
|
|
20240617,121100,65649901,504,504,504,504,10
|
|
20240617,121000,65644861,504,504,504,504,0
|
|
20240617,120900,65644861,504,504,504,504,0
|
|
20240617,120800,65644861,504,504,504,504,0
|
|
20240617,120700,65644861,504,504,504,504,10
|
|
20240617,120600,65639821,504,504,504,504,0
|
|
20240617,120500,65639821,504,504,504,504,0
|
|
20240617,120400,65639821,504,504,504,504,0
|
|
20240617,120300,65639821,504,504,504,504,10
|
|
20240617,120200,65634781,504,504,504,504,0
|
|
20240617,120100,65634781,504,504,504,504,1
|
|
20240617,120000,65634277,505,505,505,505,15
|
|
20240617,115900,65626702,504,504,504,504,0
|
|
20240617,115800,65626702,504,504,504,504,0
|
|
20240617,115700,65626702,504,504,504,504,9
|
|
20240617,115600,65622166,504,504,504,504,0
|
|
20240617,115500,65622166,504,504,504,504,0
|
|
20240617,115400,65622166,504,504,504,504,0
|
|
20240617,115300,65622166,504,504,504,504,0
|
|
20240617,115200,65622166,504,504,504,504,0
|
|
20240617,115100,65622166,504,504,504,504,9
|
|
20240617,115000,65617630,504,504,504,504,0
|
|
20240617,114900,65617630,504,504,504,504,11
|
|
20240617,114800,65612086,504,504,504,504,0
|
|
20240617,114700,65612086,504,504,504,504,116
|
|
20240617,114600,65553622,503,503,503,503,0
|
|
20240617,114500,65553622,503,503,503,503,0
|
|
20240617,114400,65553622,503,503,503,503,0
|
|
20240617,114300,65553622,503,503,503,503,0
|
|
20240617,114200,65553622,503,503,503,503,0
|
|
20240617,114100,65553622,503,503,503,503,0
|
|
20240617,114000,65553622,503,505,505,503,197
|
|
20240617,113900,65454511,505,505,505,505,0
|
|
20240617,113800,65454511,505,505,505,505,0
|
|
20240617,113700,65454511,505,505,505,505,20
|
|
20240617,113600,65444411,505,505,505,505,0
|
|
20240617,113500,65444411,505,505,505,505,60
|
|
20240617,113400,65414111,505,505,505,505,0
|
|
20240617,113300,65414111,505,504,505,504,40000
|
|
20240617,113200,45214483,504,504,504,504,20
|
|
20240617,113100,45204403,503,503,503,503,9
|
|
20240617,113000,45199876,503,503,503,503,0
|
|
20240617,112900,45199876,503,503,503,503,12
|
|
20240617,112800,45193840,504,504,504,504,0
|
|
20240617,112700,45193840,504,504,504,504,40
|
|
20240617,112600,45173680,503,503,503,503,9
|
|
20240617,112500,45169153,504,504,504,504,0
|
|
20240617,112400,45169153,504,504,504,504,12
|
|
20240617,112300,45163105,504,504,504,504,50
|
|
20240617,112200,45137905,503,503,503,503,0
|
|
20240617,112100,45137905,503,503,503,503,10
|
|
20240617,112000,45132875,504,504,504,504,4
|
|
20240617,111900,45130859,504,504,504,504,40
|
|
20240617,111800,45110699,503,503,503,503,0
|
|
20240617,111700,45110699,503,504,504,503,267
|
|
20240617,111600,44976358,503,503,503,503,1
|
|
20240617,111500,44975855,503,503,503,503,15
|
|
20240617,111400,44968310,504,504,504,504,0
|
|
20240617,111300,44968310,504,504,504,504,212
|
|
20240617,111200,44861462,504,504,504,504,2
|
|
20240617,111100,44860454,505,505,505,505,0
|
|
20240617,111000,44860454,505,504,505,504,1124
|
|
20240617,110900,44293834,505,505,505,505,0
|
|
20240617,110800,44293834,505,505,505,505,0
|
|
20240617,110700,44293834,505,505,505,505,0
|
|
20240617,110600,44293834,505,505,505,505,0
|
|
20240617,110500,44293834,505,505,505,505,5
|
|
20240617,110400,44291309,505,505,505,505,0
|
|
20240617,110300,44291309,505,505,505,505,0
|
|
20240617,110200,44291309,505,505,505,505,0
|
|
20240617,110100,44291309,505,505,505,505,0
|
|
20240617,110000,44291309,505,505,505,505,0
|
|
20240617,105900,44291309,505,505,505,505,0
|
|
20240617,105800,44291309,505,505,505,505,0
|
|
20240617,105700,44291309,505,505,505,505,0
|
|
20240617,105600,44291309,505,505,505,505,0
|
|
20240617,105500,44291309,505,505,505,505,0
|
|
20240617,105400,44291309,505,505,505,505,1
|
|
20240617,105300,44290804,505,505,505,505,0
|
|
20240617,105200,44290804,505,505,505,505,206
|
|
20240617,105100,44186774,505,505,505,505,2882
|
|
20240617,105000,42731364,505,505,505,505,0
|
|
20240617,104900,42731364,505,505,505,505,0
|
|
20240617,104800,42731364,505,505,505,505,0
|
|
20240617,104700,42731364,505,505,505,505,35
|
|
20240617,104600,42713689,503,503,503,503,0
|
|
20240617,104500,42713689,503,503,503,503,7
|
|
20240617,104400,42710168,503,503,503,503,0
|
|
20240617,104300,42710168,503,503,503,503,10
|
|
20240617,104200,42705138,503,503,503,503,9
|
|
20240617,104100,42700611,503,503,503,503,0
|
|
20240617,104000,42700611,503,503,503,503,0
|
|
20240617,103900,42700611,503,503,503,503,0
|
|
20240617,103800,42700611,503,503,503,503,0
|
|
20240617,103700,42700611,503,503,503,503,0
|
|
20240617,103600,42700611,503,503,503,503,0
|
|
20240617,103500,42700611,503,503,503,503,500
|
|
20240617,103400,42449111,503,503,503,503,0
|
|
20240617,103300,42449111,503,503,503,503,0
|
|
20240617,103200,42449111,503,503,503,503,0
|
|
20240617,103100,42449111,503,503,503,503,0
|
|
20240617,103000,42449111,503,503,503,503,0
|
|
20240617,102900,42449111,503,503,503,503,0
|
|
20240617,102800,42449111,503,503,503,503,0
|
|
20240617,102700,42449111,503,503,503,503,0
|
|
20240617,102600,42449111,503,504,504,503,200
|
|
20240617,102500,42348467,505,505,505,505,218
|
|
20240617,102400,42238377,504,504,504,504,0
|
|
20240617,102300,42238377,504,504,504,504,0
|
|
20240617,102200,42238377,504,504,504,504,0
|
|
20240617,102100,42238377,504,504,504,504,0
|
|
20240617,102000,42238377,504,504,504,504,0
|
|
20240617,101900,42238377,504,504,504,504,0
|
|
20240617,101800,42238377,504,504,504,504,2
|
|
20240617,101700,42237369,504,504,504,504,0
|
|
20240617,101600,42237369,504,504,504,504,0
|
|
20240617,101500,42237369,504,504,504,504,0
|
|
20240617,101400,42237369,504,504,504,504,0
|
|
20240617,101300,42237369,504,504,504,504,0
|
|
20240617,101200,42237369,504,504,504,504,500
|
|
20240617,101100,41985369,504,504,504,504,0
|
|
20240617,101000,41985369,504,504,504,504,0
|
|
20240617,100900,41985369,504,504,504,504,0
|
|
20240617,100800,41985369,504,504,504,504,0
|
|
20240617,100700,41985369,504,504,504,504,0
|
|
20240617,100600,41985369,504,504,504,504,1050
|
|
20240617,100500,41456169,504,504,504,504,8
|
|
20240617,100400,41452137,504,504,504,504,3
|
|
20240617,100300,41450625,504,504,504,504,0
|
|
20240617,100200,41450625,504,505,505,504,1097
|
|
20240617,100100,40897237,505,505,505,505,0
|
|
20240617,100000,40897237,505,505,505,505,0
|
|
20240617,095900,40897237,505,505,505,505,0
|
|
20240617,095800,40897237,505,505,505,505,0
|
|
20240617,095700,40897237,505,505,505,505,100
|
|
20240617,095600,40846737,505,505,505,505,100
|
|
20240617,095500,40796237,504,504,504,504,0
|
|
20240617,095400,40796237,504,504,504,504,0
|
|
20240617,095300,40796237,504,504,504,504,0
|
|
20240617,095200,40796237,504,504,504,504,0
|
|
20240617,095100,40796237,504,504,504,504,0
|
|
20240617,095000,40796237,504,505,505,504,2041
|
|
20240617,094900,39767564,505,505,505,505,4
|
|
20240617,094800,39765544,505,505,505,505,16
|
|
20240617,094700,39757464,505,505,505,505,526
|
|
20240617,094600,39491834,505,505,505,505,2
|
|
20240617,094500,39490824,505,505,505,505,1487
|
|
20240617,094400,38739889,505,505,505,505,0
|
|
20240617,094300,38739889,505,505,505,505,0
|
|
20240617,094200,38739889,505,505,505,505,0
|
|
20240617,094100,38739889,505,505,505,505,0
|
|
20240617,094000,38739889,505,505,505,505,22
|
|
20240617,093900,38728779,505,505,505,505,105
|
|
20240617,093800,38675754,504,504,504,504,200
|
|
20240617,093700,38574954,505,505,505,505,2
|
|
20240617,093600,38573944,505,505,505,505,100
|
|
20240617,093500,38523444,505,505,505,505,10
|
|
20240617,093400,38518394,504,504,504,504,17
|
|
20240617,093300,38509826,505,504,505,504,433
|
|
20240617,093200,38291162,505,505,505,505,211
|
|
20240617,093100,38184607,505,505,505,505,0
|
|
20240617,093000,38184607,505,505,505,505,3
|
|
20240617,092900,38183092,505,505,505,505,2500
|
|
20240617,092800,36920592,505,505,505,505,91
|
|
20240617,092700,36874637,505,505,505,505,1100
|
|
20240617,092600,36319137,505,505,505,505,0
|
|
20240617,092500,36319137,505,505,505,505,0
|
|
20240617,092400,36319137,505,505,505,505,111
|
|
20240617,092300,36263082,504,504,504,504,0
|
|
20240617,092200,36263082,504,504,504,504,1676
|
|
20240617,092100,35418378,504,504,504,504,0
|
|
20240617,092000,35418378,504,504,504,504,0
|
|
20240617,091900,35418378,504,504,504,504,0
|
|
20240617,091800,35418378,504,504,504,504,0
|
|
20240617,091700,35418378,504,504,505,504,48
|
|
20240617,091600,35394146,504,504,504,504,13
|
|
20240617,091500,35387594,505,505,505,505,15
|
|
20240617,091400,35380019,505,505,505,505,14
|
|
20240617,091300,35372949,505,505,505,505,0
|
|
20240617,091200,35372949,505,504,505,504,174
|
|
20240617,091100,35285166,504,504,504,504,1174
|
|
20240617,091000,34693470,504,503,504,503,1325
|
|
20240617,090900,34026618,503,504,504,503,2032
|
|
20240617,090800,33004482,504,504,504,504,248
|
|
20240617,090700,32879490,503,504,504,503,1674
|
|
20240617,090600,32037294,503,502,503,502,3308
|
|
20240617,090500,30373870,503,503,503,503,40
|
|
20240617,090400,30353750,503,503,503,503,72
|
|
20240617,090300,30317534,503,503,503,502,2547
|
|
20240617,090200,29037371,503,503,503,503,23
|
|
20240617,090100,29025802,503,505,505,502,4045
|
|
20240617,090000,26991925,505,497,505,497,54309
|