580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,183700,37904978,514,514,514,514,2525
|
|
20240620,183600,37904978,514,514,514,514,0
|
|
20240620,183500,37904978,514,514,514,514,0
|
|
20240620,183400,37904978,514,514,514,514,0
|
|
20240620,183300,37904978,514,514,514,514,0
|
|
20240620,183200,37904978,514,514,514,514,0
|
|
20240620,183100,37904978,514,514,514,514,0
|
|
20240620,183000,37904978,514,514,514,514,0
|
|
20240620,182900,37904978,514,514,514,514,0
|
|
20240620,182800,37904978,514,514,514,514,0
|
|
20240620,182700,37904978,514,514,514,514,0
|
|
20240620,182600,37904978,514,514,514,514,0
|
|
20240620,182500,37904978,514,514,514,514,0
|
|
20240620,182400,37904978,514,514,514,514,0
|
|
20240620,182300,37904978,514,514,514,514,0
|
|
20240620,182200,37904978,514,514,514,514,0
|
|
20240620,182100,37904978,514,514,514,514,0
|
|
20240620,182000,37904978,514,514,514,514,0
|
|
20240620,181900,37904978,514,514,514,514,0
|
|
20240620,181800,37904978,514,514,514,514,0
|
|
20240620,181700,37904978,514,514,514,514,0
|
|
20240620,181600,37904978,514,514,514,514,0
|
|
20240620,181500,37904978,514,514,514,514,0
|
|
20240620,181400,37904978,514,514,514,514,0
|
|
20240620,181300,37904978,514,514,514,514,0
|
|
20240620,181200,37904978,514,514,514,514,0
|
|
20240620,181100,37904978,514,514,514,514,0
|
|
20240620,181000,37904978,514,514,514,514,0
|
|
20240620,180900,37904978,514,514,514,514,0
|
|
20240620,180800,37904978,514,514,514,514,0
|
|
20240620,180700,37904978,514,514,514,514,2525
|
|
20240620,180600,37904978,514,514,514,514,0
|
|
20240620,180500,37904978,514,514,514,514,0
|
|
20240620,180400,37904978,514,514,514,514,0
|
|
20240620,180300,37904978,514,514,514,514,0
|
|
20240620,180200,37904978,514,514,514,514,0
|
|
20240620,180100,37904978,514,514,514,514,0
|
|
20240620,180000,37904978,514,514,514,514,0
|
|
20240620,175900,37904978,514,514,514,514,0
|
|
20240620,175800,37904978,514,514,514,514,0
|
|
20240620,175700,37904978,514,514,514,514,0
|
|
20240620,175600,37904978,514,514,514,514,0
|
|
20240620,175500,37904978,514,514,514,514,0
|
|
20240620,175400,37904978,514,514,514,514,0
|
|
20240620,175300,37904978,514,514,514,514,0
|
|
20240620,175200,37904978,514,514,514,514,0
|
|
20240620,175100,37904978,514,514,514,514,0
|
|
20240620,175000,37904978,514,514,514,514,0
|
|
20240620,174900,37904978,514,514,514,514,0
|
|
20240620,174800,37904978,514,514,514,514,0
|
|
20240620,174700,37904978,514,514,514,514,0
|
|
20240620,174600,37904978,514,514,514,514,0
|
|
20240620,174500,37904978,514,514,514,514,0
|
|
20240620,174400,37904978,514,514,514,514,0
|
|
20240620,174300,37904978,514,514,514,514,0
|
|
20240620,174200,37904978,514,514,514,514,0
|
|
20240620,174100,37904978,514,514,514,514,0
|
|
20240620,174000,37904978,514,514,514,514,0
|
|
20240620,173900,37904978,514,514,514,514,0
|
|
20240620,173800,37904978,514,514,514,514,0
|
|
20240620,173700,37904978,514,514,514,514,2525
|
|
20240620,173600,37904978,514,514,514,514,0
|
|
20240620,173500,37904978,514,514,514,514,0
|
|
20240620,173400,37904978,514,514,514,514,0
|
|
20240620,173300,37904978,514,514,514,514,0
|
|
20240620,173200,37904978,514,514,514,514,0
|
|
20240620,173100,37904978,514,514,514,514,0
|
|
20240620,173000,37904978,514,514,514,514,0
|
|
20240620,172900,37904978,514,514,514,514,0
|
|
20240620,172800,37904978,514,514,514,514,0
|
|
20240620,172700,37904978,514,514,514,514,0
|
|
20240620,172600,37904978,514,514,514,514,0
|
|
20240620,172500,37904978,514,514,514,514,0
|
|
20240620,172400,37904978,514,514,514,514,0
|
|
20240620,172300,37904978,514,514,514,514,0
|
|
20240620,172200,37904978,514,514,514,514,0
|
|
20240620,172100,37904978,514,514,514,514,0
|
|
20240620,172000,37904978,514,514,514,514,0
|
|
20240620,171900,37904978,514,514,514,514,0
|
|
20240620,171800,37904978,514,514,514,514,0
|
|
20240620,171700,37904978,514,514,514,514,0
|
|
20240620,171600,37904978,514,514,514,514,0
|
|
20240620,171500,37904978,514,514,514,514,0
|
|
20240620,171400,37904978,514,514,514,514,0
|
|
20240620,171300,37904978,514,514,514,514,0
|
|
20240620,171200,37904978,514,514,514,514,0
|
|
20240620,171100,37904978,514,514,514,514,0
|
|
20240620,171000,37904978,514,514,514,514,0
|
|
20240620,170900,37904978,514,514,514,514,0
|
|
20240620,170800,37904978,514,514,514,514,0
|
|
20240620,170700,37904978,514,514,514,514,2525
|
|
20240620,170600,37904978,514,514,514,514,0
|
|
20240620,170500,37904978,514,514,514,514,0
|
|
20240620,170400,37904978,514,514,514,514,0
|
|
20240620,170300,37904978,514,514,514,514,0
|
|
20240620,170200,37904978,514,514,514,514,0
|
|
20240620,170100,37904978,514,514,514,514,0
|
|
20240620,170000,37904978,514,514,514,514,0
|
|
20240620,165900,37904978,514,514,514,514,0
|
|
20240620,165800,37904978,514,514,514,514,0
|
|
20240620,165700,37904978,514,514,514,514,0
|
|
20240620,165600,37904978,514,514,514,514,0
|
|
20240620,165500,37904978,514,514,514,514,0
|
|
20240620,165400,37904978,514,514,514,514,0
|
|
20240620,165300,37904978,514,514,514,514,0
|
|
20240620,165200,37904978,514,514,514,514,0
|
|
20240620,165100,37904978,514,514,514,514,0
|
|
20240620,165000,37904978,514,514,514,514,0
|
|
20240620,164900,37904978,514,514,514,514,0
|
|
20240620,164800,37904978,514,514,514,514,0
|
|
20240620,164700,37904978,514,514,514,514,0
|
|
20240620,164600,37904978,514,514,514,514,0
|
|
20240620,164500,37904978,514,514,514,514,0
|
|
20240620,164400,37904978,514,514,514,514,0
|
|
20240620,164300,37904978,514,514,514,514,0
|
|
20240620,164200,37904978,514,514,514,514,0
|
|
20240620,164100,37904978,514,514,514,514,0
|
|
20240620,164000,37904978,514,514,514,514,0
|
|
20240620,163900,37904978,514,514,514,514,0
|
|
20240620,163800,37904978,514,514,514,514,0
|
|
20240620,163700,37904978,514,514,514,514,2525
|
|
20240620,163600,37904978,514,514,514,514,0
|
|
20240620,163500,37904978,514,514,514,514,0
|
|
20240620,163400,37904978,514,514,514,514,0
|
|
20240620,163300,37904978,514,514,514,514,0
|
|
20240620,163200,37904978,514,514,514,514,0
|
|
20240620,163100,37904978,514,514,514,514,0
|
|
20240620,163000,37904978,514,514,514,514,0
|
|
20240620,162900,37904978,514,514,514,514,0
|
|
20240620,162800,37904978,514,514,514,514,0
|
|
20240620,162700,37904978,514,514,514,514,0
|
|
20240620,162600,37904978,514,514,514,514,0
|
|
20240620,162500,37904978,514,514,514,514,0
|
|
20240620,162400,37904978,514,514,514,514,0
|
|
20240620,162300,37904978,514,514,514,514,0
|
|
20240620,162200,37904978,514,514,514,514,0
|
|
20240620,162100,37904978,514,514,514,514,0
|
|
20240620,162000,37904978,514,514,514,514,0
|
|
20240620,161900,37904978,514,514,514,514,0
|
|
20240620,161800,37904978,514,514,514,514,0
|
|
20240620,161700,37904978,514,514,514,514,0
|
|
20240620,161600,37904978,514,514,514,514,0
|
|
20240620,161500,37904978,514,514,514,514,0
|
|
20240620,161400,37904978,514,514,514,514,0
|
|
20240620,161300,37904978,514,514,514,514,0
|
|
20240620,161200,37904978,514,514,514,514,0
|
|
20240620,161100,37904978,514,514,514,514,0
|
|
20240620,161000,37904978,514,514,514,514,0
|
|
20240620,160900,37904978,514,514,514,514,0
|
|
20240620,160800,37904978,514,514,514,514,0
|
|
20240620,160700,37904978,514,514,514,514,2525
|
|
20240620,160600,37904978,514,514,514,514,0
|
|
20240620,160500,37904978,514,514,514,514,0
|
|
20240620,160400,37904978,514,514,514,514,0
|
|
20240620,160300,37904978,514,514,514,514,0
|
|
20240620,160200,37904978,514,514,514,514,0
|
|
20240620,160100,37904978,514,514,514,514,0
|
|
20240620,160000,37904978,514,514,514,514,0
|
|
20240620,155900,37904978,514,514,514,514,0
|
|
20240620,155800,37904978,514,514,514,514,0
|
|
20240620,155700,37904978,514,514,514,514,0
|
|
20240620,155600,37904978,514,514,514,514,0
|
|
20240620,155500,37904978,514,514,514,514,0
|
|
20240620,155400,37904978,514,514,514,514,0
|
|
20240620,155300,37904978,514,514,514,514,0
|
|
20240620,155200,37904978,514,514,514,514,0
|
|
20240620,155100,37904978,514,514,514,514,0
|
|
20240620,155000,37904978,514,514,514,514,0
|
|
20240620,154900,37904978,514,514,514,514,0
|
|
20240620,154800,37904978,514,514,514,514,0
|
|
20240620,154700,37904978,514,514,514,514,0
|
|
20240620,154600,37904978,514,514,514,514,0
|
|
20240620,154500,37904978,514,514,514,514,0
|
|
20240620,154400,37904978,514,514,514,514,0
|
|
20240620,154300,37904978,514,514,514,514,0
|
|
20240620,154200,37904978,514,514,514,514,0
|
|
20240620,154100,37904978,514,514,514,514,0
|
|
20240620,154000,37904978,514,514,514,514,0
|
|
20240620,153900,37904978,514,514,514,514,0
|
|
20240620,153800,37904978,514,514,514,514,0
|
|
20240620,153700,37904978,514,514,514,514,2525
|
|
20240620,153600,37904978,514,514,514,514,0
|
|
20240620,153500,37904978,514,514,514,514,0
|
|
20240620,153400,37904978,514,514,514,514,0
|
|
20240620,153300,37904978,514,514,514,514,0
|
|
20240620,153200,37904978,514,514,514,514,0
|
|
20240620,153100,37904978,514,514,514,514,0
|
|
20240620,153000,37904978,514,514,514,514,2525
|
|
20240620,152900,36607128,520,520,520,520,0
|
|
20240620,152800,36607128,520,520,520,520,0
|
|
20240620,152700,36607128,520,520,520,520,0
|
|
20240620,152600,36607128,520,520,520,520,0
|
|
20240620,152500,36607128,520,520,520,520,0
|
|
20240620,152400,36607128,520,520,520,520,0
|
|
20240620,152300,36607128,520,520,520,520,0
|
|
20240620,152200,36607128,520,520,520,520,0
|
|
20240620,152100,36607128,520,520,520,520,0
|
|
20240620,152000,36607128,520,520,520,520,0
|
|
20240620,151900,36607128,520,520,520,520,0
|
|
20240620,151800,36607128,520,520,520,520,1238
|
|
20240620,151700,35963368,520,521,522,520,410
|
|
20240620,151600,35749977,520,519,520,519,67
|
|
20240620,151500,35715203,519,519,519,519,46
|
|
20240620,151400,35691329,522,522,522,522,1
|
|
20240620,151300,35690807,522,522,522,522,1
|
|
20240620,151200,35690285,523,518,523,518,5194
|
|
20240620,151100,32982621,517,517,517,517,5
|
|
20240620,151000,32980036,517,518,518,517,114
|
|
20240620,150900,32921021,517,517,517,517,0
|
|
20240620,150800,32921021,517,518,520,517,2095
|
|
20240620,150700,31833208,518,517,518,517,584
|
|
20240620,150600,31531049,517,517,517,517,0
|
|
20240620,150500,31531049,517,517,517,517,1
|
|
20240620,150400,31530532,518,518,518,518,7
|
|
20240620,150300,31526906,517,517,517,517,176
|
|
20240620,150200,31435914,517,517,517,517,0
|
|
20240620,150100,31435914,517,517,517,517,0
|
|
20240620,150000,31435914,517,517,517,517,524
|
|
20240620,145900,31165006,517,517,517,517,0
|
|
20240620,145800,31165006,517,518,518,517,18
|
|
20240620,145700,31155683,517,518,518,517,78
|
|
20240620,145600,31115280,517,517,517,517,19
|
|
20240620,145500,31105457,517,517,517,517,1
|
|
20240620,145400,31104940,517,517,517,517,200
|
|
20240620,145300,31001540,517,517,517,517,76
|
|
20240620,145200,30962248,518,518,518,518,0
|
|
20240620,145100,30962248,518,518,518,518,0
|
|
20240620,145000,30962248,518,518,518,518,0
|
|
20240620,144900,30962248,518,518,518,518,0
|
|
20240620,144800,30962248,518,518,518,518,0
|
|
20240620,144700,30962248,518,518,518,518,0
|
|
20240620,144600,30962248,518,518,518,518,77
|
|
20240620,144500,30922362,517,517,517,517,0
|
|
20240620,144400,30922362,517,517,517,517,100
|
|
20240620,144300,30870662,517,517,517,517,0
|
|
20240620,144200,30870662,517,518,518,517,1001
|
|
20240620,144100,30353144,518,518,518,518,0
|
|
20240620,144000,30353144,518,518,518,518,0
|
|
20240620,143900,30353144,518,518,518,518,0
|
|
20240620,143800,30353144,518,518,518,518,3
|
|
20240620,143700,30351590,517,517,517,517,655
|
|
20240620,143600,30012955,517,517,517,517,77
|
|
20240620,143500,29973146,515,515,515,515,20
|
|
20240620,143400,29962846,517,517,517,517,10
|
|
20240620,143300,29957676,517,517,517,517,10
|
|
20240620,143200,29952506,517,517,517,517,0
|
|
20240620,143100,29952506,517,517,517,517,0
|
|
20240620,143000,29952506,517,517,517,517,0
|
|
20240620,142900,29952506,517,517,517,517,0
|
|
20240620,142800,29952506,517,517,517,517,0
|
|
20240620,142700,29952506,517,516,517,516,1500
|
|
20240620,142600,29177025,517,517,517,517,0
|
|
20240620,142500,29177025,517,517,517,517,0
|
|
20240620,142400,29177025,517,517,517,517,0
|
|
20240620,142300,29177025,517,516,517,515,461
|
|
20240620,142200,28939589,517,517,517,517,77
|
|
20240620,142100,28899780,516,516,516,516,19
|
|
20240620,142000,28889976,517,517,517,517,0
|
|
20240620,141900,28889976,517,517,517,517,0
|
|
20240620,141800,28889976,517,517,517,517,0
|
|
20240620,141700,28889976,517,517,517,517,77
|
|
20240620,141600,28850167,516,516,516,516,19
|
|
20240620,141500,28840363,516,516,516,516,0
|
|
20240620,141400,28840363,516,516,516,516,0
|
|
20240620,141300,28840363,516,516,516,516,0
|
|
20240620,141200,28840363,516,516,516,516,0
|
|
20240620,141100,28840363,516,516,516,516,19
|
|
20240620,141000,28830559,517,517,517,517,0
|
|
20240620,140900,28830559,517,517,517,517,77
|
|
20240620,140800,28790750,516,517,517,516,20
|
|
20240620,140700,28780429,517,517,517,517,67
|
|
20240620,140600,28745790,517,517,517,517,0
|
|
20240620,140500,28745790,517,517,517,517,80
|
|
20240620,140400,28704430,518,518,518,518,0
|
|
20240620,140300,28704430,518,518,518,518,0
|
|
20240620,140200,28704430,518,518,518,518,94
|
|
20240620,140100,28655738,518,518,518,518,0
|
|
20240620,140000,28655738,518,518,518,518,0
|
|
20240620,135900,28655738,518,518,518,518,77
|
|
20240620,135800,28615852,517,517,517,517,0
|
|
20240620,135700,28615852,517,517,517,517,0
|
|
20240620,135600,28615852,517,517,517,517,0
|
|
20240620,135500,28615852,517,518,518,517,101
|
|
20240620,135400,28563535,518,518,518,518,0
|
|
20240620,135300,28563535,518,518,518,518,77
|
|
20240620,135200,28523649,515,515,515,515,0
|
|
20240620,135100,28523649,515,515,515,515,0
|
|
20240620,135000,28523649,515,515,515,515,1
|
|
20240620,134900,28523134,515,515,515,515,36
|
|
20240620,134800,28504594,518,518,518,518,0
|
|
20240620,134700,28504594,518,518,518,518,0
|
|
20240620,134600,28504594,518,518,518,518,0
|
|
20240620,134500,28504594,518,518,518,518,0
|
|
20240620,134400,28504594,518,518,518,518,0
|
|
20240620,134300,28504594,518,518,518,518,0
|
|
20240620,134200,28504594,518,518,518,518,0
|
|
20240620,134100,28504594,518,518,518,518,0
|
|
20240620,134000,28504594,518,518,518,518,0
|
|
20240620,133900,28504594,518,516,518,516,142
|
|
20240620,133800,28431282,516,516,516,516,11
|
|
20240620,133700,28425606,516,516,516,516,0
|
|
20240620,133600,28425606,516,516,516,516,100
|
|
20240620,133500,28374006,517,517,517,517,10
|
|
20240620,133400,28368836,517,517,517,517,68
|
|
20240620,133300,28333680,518,518,518,518,0
|
|
20240620,133200,28333680,518,518,518,518,0
|
|
20240620,133100,28333680,518,518,518,518,0
|
|
20240620,133000,28333680,518,518,518,518,0
|
|
20240620,132900,28333680,518,518,518,518,0
|
|
20240620,132800,28333680,518,518,518,518,0
|
|
20240620,132700,28333680,518,518,518,518,0
|
|
20240620,132600,28333680,518,518,518,518,0
|
|
20240620,132500,28333680,518,518,518,518,100
|
|
20240620,132400,28281880,518,518,518,518,0
|
|
20240620,132300,28281880,518,518,518,518,0
|
|
20240620,132200,28281880,518,518,518,518,0
|
|
20240620,132100,28281880,518,518,518,518,0
|
|
20240620,132000,28281880,518,518,518,518,0
|
|
20240620,131900,28281880,518,518,518,518,154
|
|
20240620,131800,28202108,517,517,517,517,0
|
|
20240620,131700,28202108,517,517,517,517,0
|
|
20240620,131600,28202108,517,517,517,517,0
|
|
20240620,131500,28202108,517,517,517,517,2
|
|
20240620,131400,28201074,517,517,517,517,15
|
|
20240620,131300,28193319,517,517,517,517,0
|
|
20240620,131200,28193319,517,517,517,517,77
|
|
20240620,131100,28153510,516,516,516,516,1
|
|
20240620,131000,28152994,516,513,516,513,8
|
|
20240620,130900,28148869,513,514,514,513,650
|
|
20240620,130800,27815167,515,515,515,515,0
|
|
20240620,130700,27815167,515,515,515,515,0
|
|
20240620,130600,27815167,515,515,515,515,19
|
|
20240620,130500,27805382,516,516,516,516,0
|
|
20240620,130400,27805382,516,516,516,516,236
|
|
20240620,130300,27683606,516,516,516,516,0
|
|
20240620,130200,27683606,516,516,516,516,20
|
|
20240620,130100,27673286,517,517,517,517,0
|
|
20240620,130000,27673286,517,517,517,517,277
|
|
20240620,125900,27530077,518,518,518,518,0
|
|
20240620,125800,27530077,518,518,518,518,0
|
|
20240620,125700,27530077,518,518,518,518,0
|
|
20240620,125600,27530077,518,518,518,518,77
|
|
20240620,125500,27490191,516,516,516,516,1
|
|
20240620,125400,27489675,518,518,518,518,0
|
|
20240620,125300,27489675,518,518,518,518,1
|
|
20240620,125200,27489157,518,518,518,518,0
|
|
20240620,125100,27489157,518,518,518,518,0
|
|
20240620,125000,27489157,518,518,518,518,0
|
|
20240620,124900,27489157,518,518,518,518,0
|
|
20240620,124800,27489157,518,518,518,518,0
|
|
20240620,124700,27489157,518,518,518,518,0
|
|
20240620,124600,27489157,518,518,518,518,0
|
|
20240620,124500,27489157,518,518,518,518,0
|
|
20240620,124400,27489157,518,518,518,518,0
|
|
20240620,124300,27489157,518,518,518,518,0
|
|
20240620,124200,27489157,518,518,518,518,1
|
|
20240620,124100,27488639,518,518,518,518,0
|
|
20240620,124000,27488639,518,518,518,518,0
|
|
20240620,123900,27488639,518,518,518,518,0
|
|
20240620,123800,27488639,518,518,518,518,0
|
|
20240620,123700,27488639,518,518,518,518,0
|
|
20240620,123600,27488639,518,518,518,518,0
|
|
20240620,123500,27488639,518,518,518,518,4
|
|
20240620,123400,27486567,518,518,518,518,4
|
|
20240620,123300,27484495,518,518,518,518,0
|
|
20240620,123200,27484495,518,518,518,518,0
|
|
20240620,123100,27484495,518,518,518,518,0
|
|
20240620,123000,27484495,518,518,518,518,0
|
|
20240620,122900,27484495,518,518,518,518,0
|
|
20240620,122800,27484495,518,518,518,518,0
|
|
20240620,122700,27484495,518,518,518,518,0
|
|
20240620,122600,27484495,518,517,518,517,78
|
|
20240620,122500,27444168,518,518,518,518,0
|
|
20240620,122400,27444168,518,518,518,518,36
|
|
20240620,122300,27425520,518,517,518,517,211
|
|
20240620,122200,27316429,517,517,517,517,1293
|
|
20240620,122100,26647948,516,516,516,516,10
|
|
20240620,122000,26642788,516,516,516,516,0
|
|
20240620,121900,26642788,516,517,517,516,51
|
|
20240620,121800,26616422,517,517,517,517,0
|
|
20240620,121700,26616422,517,517,517,517,0
|
|
20240620,121600,26616422,517,517,517,517,77
|
|
20240620,121500,26576613,516,516,516,516,0
|
|
20240620,121400,26576613,516,516,516,516,0
|
|
20240620,121300,26576613,516,516,516,516,0
|
|
20240620,121200,26576613,516,516,516,516,0
|
|
20240620,121100,26576613,516,516,516,516,0
|
|
20240620,121000,26576613,516,516,516,516,100
|
|
20240620,120900,26525013,516,516,516,516,0
|
|
20240620,120800,26525013,516,516,516,516,1
|
|
20240620,120700,26524497,516,516,516,516,0
|
|
20240620,120600,26524497,516,516,516,516,0
|
|
20240620,120500,26524497,516,516,516,516,1
|
|
20240620,120400,26523981,516,516,516,516,0
|
|
20240620,120300,26523981,516,516,516,516,15
|
|
20240620,120200,26516241,516,516,516,516,0
|
|
20240620,120100,26516241,516,516,516,516,10
|
|
20240620,120000,26511081,516,516,516,516,1
|
|
20240620,115900,26510565,516,516,516,516,13
|
|
20240620,115800,26503857,516,516,516,516,0
|
|
20240620,115700,26503857,516,516,516,516,0
|
|
20240620,115600,26503857,516,516,516,516,0
|
|
20240620,115500,26503857,516,516,516,516,0
|
|
20240620,115400,26503857,516,516,516,516,0
|
|
20240620,115300,26503857,516,516,516,516,1437
|
|
20240620,115200,25762365,516,516,516,516,0
|
|
20240620,115100,25762365,516,516,516,516,0
|
|
20240620,115000,25762365,516,516,516,516,1
|
|
20240620,114900,25761849,516,516,516,516,0
|
|
20240620,114800,25761849,516,516,516,516,8
|
|
20240620,114700,25757721,516,516,516,516,0
|
|
20240620,114600,25757721,516,516,516,516,4
|
|
20240620,114500,25755657,516,516,516,516,0
|
|
20240620,114400,25755657,516,516,516,516,0
|
|
20240620,114300,25755657,516,516,516,516,0
|
|
20240620,114200,25755657,516,516,516,516,8
|
|
20240620,114100,25751529,516,516,516,516,0
|
|
20240620,114000,25751529,516,516,516,516,0
|
|
20240620,113900,25751529,516,516,516,516,0
|
|
20240620,113800,25751529,516,516,516,516,1
|
|
20240620,113700,25751013,516,516,516,516,0
|
|
20240620,113600,25751013,516,516,516,516,5
|
|
20240620,113500,25748433,516,516,516,516,0
|
|
20240620,113400,25748433,516,516,516,516,0
|
|
20240620,113300,25748433,516,516,516,516,0
|
|
20240620,113200,25748433,516,516,516,516,0
|
|
20240620,113100,25748433,516,516,516,516,0
|
|
20240620,113000,25748433,516,516,516,516,0
|
|
20240620,112900,25748433,516,516,516,516,5
|
|
20240620,112800,25745853,516,516,516,516,0
|
|
20240620,112700,25745853,516,516,516,516,0
|
|
20240620,112600,25745853,516,516,516,516,0
|
|
20240620,112500,25745853,516,514,516,514,78
|
|
20240620,112400,25705607,516,516,516,516,0
|
|
20240620,112300,25705607,516,516,516,516,0
|
|
20240620,112200,25705607,516,516,516,516,3
|
|
20240620,112100,25704059,516,516,516,516,0
|
|
20240620,112000,25704059,516,516,516,516,0
|
|
20240620,111900,25704059,516,516,516,516,1000
|
|
20240620,111800,25188059,516,516,516,516,0
|
|
20240620,111700,25188059,516,516,516,516,0
|
|
20240620,111600,25188059,516,516,516,516,0
|
|
20240620,111500,25188059,516,516,516,516,0
|
|
20240620,111400,25188059,516,516,516,516,0
|
|
20240620,111300,25188059,516,516,516,513,484
|
|
20240620,111200,24939367,516,516,516,516,0
|
|
20240620,111100,24939367,516,515,516,515,127
|
|
20240620,111000,24873885,515,515,515,515,2
|
|
20240620,110900,24872855,516,515,516,515,78
|
|
20240620,110800,24832608,516,515,516,515,80
|
|
20240620,110700,24791331,516,516,516,516,77
|
|
20240620,110600,24751599,515,515,515,515,84
|
|
20240620,110500,24708339,513,513,513,513,1227
|
|
20240620,110400,24078888,514,515,515,514,774
|
|
20240620,110300,23680752,516,516,516,516,0
|
|
20240620,110200,23680752,516,516,516,516,0
|
|
20240620,110100,23680752,516,516,516,516,100
|
|
20240620,110000,23629152,516,516,516,516,0
|
|
20240620,105900,23629152,516,516,516,516,0
|
|
20240620,105800,23629152,516,516,516,516,99
|
|
20240620,105700,23578068,518,518,518,518,0
|
|
20240620,105600,23578068,518,518,518,518,1
|
|
20240620,105500,23577550,516,516,516,516,99
|
|
20240620,105400,23526466,518,518,518,518,0
|
|
20240620,105300,23526466,518,518,518,518,100
|
|
20240620,105200,23474666,518,518,518,518,0
|
|
20240620,105100,23474666,518,518,518,518,0
|
|
20240620,105000,23474666,518,518,518,518,0
|
|
20240620,104900,23474666,518,518,518,518,0
|
|
20240620,104800,23474666,518,518,518,518,1
|
|
20240620,104700,23474148,514,514,514,514,1526
|
|
20240620,104600,22689784,514,514,514,514,2311
|
|
20240620,104500,21501930,514,514,514,514,0
|
|
20240620,104400,21501930,514,514,514,514,0
|
|
20240620,104300,21501930,514,514,514,514,0
|
|
20240620,104200,21501930,514,514,514,514,100
|
|
20240620,104100,21450530,514,514,514,514,99
|
|
20240620,104000,21399644,514,514,514,514,187
|
|
20240620,103900,21303526,513,513,513,513,0
|
|
20240620,103800,21303526,513,513,513,513,0
|
|
20240620,103700,21303526,513,514,514,513,870
|
|
20240620,103600,20856347,514,514,514,514,0
|
|
20240620,103500,20856347,514,514,514,514,0
|
|
20240620,103400,20856347,514,514,514,514,0
|
|
20240620,103300,20856347,514,514,514,514,92
|
|
20240620,103200,20809059,514,514,514,514,0
|
|
20240620,103100,20809059,514,514,514,514,4817
|
|
20240620,103000,18333121,514,518,518,514,1556
|
|
20240620,102900,17533111,520,521,521,520,1090
|
|
20240620,102800,16966211,520,520,520,520,0
|
|
20240620,102700,16966211,520,520,520,520,0
|
|
20240620,102600,16966211,520,520,520,520,0
|
|
20240620,102500,16966211,520,521,521,520,11
|
|
20240620,102400,16960490,523,523,523,523,0
|
|
20240620,102300,16960490,523,523,523,522,177
|
|
20240620,102200,16867974,523,524,524,523,170
|
|
20240620,102100,16779054,524,524,524,524,803
|
|
20240620,102000,16358282,524,524,524,524,60
|
|
20240620,101900,16326842,525,525,525,525,0
|
|
20240620,101800,16326842,525,525,525,525,100
|
|
20240620,101700,16274342,524,524,524,524,0
|
|
20240620,101600,16274342,524,524,524,524,1783
|
|
20240620,101500,15340050,524,524,524,524,0
|
|
20240620,101400,15340050,524,525,525,524,1122
|
|
20240620,101300,14751376,525,525,525,525,0
|
|
20240620,101200,14751376,525,525,525,525,0
|
|
20240620,101100,14751376,525,525,525,525,600
|
|
20240620,101000,14436376,525,524,525,524,1192
|
|
20240620,100900,13810604,524,524,524,524,0
|
|
20240620,100800,13810604,524,524,524,524,1
|
|
20240620,100700,13810080,524,524,524,524,0
|
|
20240620,100600,13810080,524,524,524,524,1
|
|
20240620,100500,13809556,524,524,524,524,0
|
|
20240620,100400,13809556,524,524,524,524,1
|
|
20240620,100300,13809032,524,524,524,524,16
|
|
20240620,100200,13800648,524,524,524,524,30
|
|
20240620,100100,13784928,523,522,523,522,1836
|
|
20240620,100000,12825046,522,521,522,521,101
|
|
20240620,095900,12772424,522,522,522,522,0
|
|
20240620,095800,12772424,522,522,522,522,0
|
|
20240620,095700,12772424,522,521,522,521,201
|
|
20240620,095600,12667702,522,522,522,522,0
|
|
20240620,095500,12667702,522,522,522,521,3
|
|
20240620,095400,12666137,522,522,522,522,1
|
|
20240620,095300,12665615,522,523,523,522,215
|
|
20240620,095200,12553383,523,523,523,523,661
|
|
20240620,095100,12207680,522,523,523,522,14
|
|
20240620,095000,12200365,523,521,523,521,1336
|
|
20240620,094900,11503208,521,520,521,520,999
|
|
20240620,094800,10983727,520,519,520,519,195
|
|
20240620,094700,10882520,519,519,519,519,120
|
|
20240620,094600,10820240,519,519,519,519,0
|
|
20240620,094500,10820240,519,518,519,518,1512
|
|
20240620,094400,10035513,518,515,518,514,5244
|
|
20240620,094300,7326064,515,515,515,514,302
|
|
20240620,094200,7170759,515,514,515,514,155
|
|
20240620,094100,7091084,515,515,515,515,0
|
|
20240620,094000,7091084,515,515,515,515,23
|
|
20240620,093900,7079239,515,514,515,514,2
|
|
20240620,093800,7078210,515,515,515,515,28
|
|
20240620,093700,7063790,515,515,515,515,115
|
|
20240620,093600,7004565,515,515,515,515,359
|
|
20240620,093500,6819680,514,514,514,514,0
|
|
20240620,093400,6819680,514,514,514,514,0
|
|
20240620,093300,6819680,514,514,514,514,2916
|
|
20240620,093200,5320856,514,514,514,514,0
|
|
20240620,093100,5320856,514,514,514,514,0
|
|
20240620,093000,5320856,514,514,514,514,0
|
|
20240620,092900,5320856,514,514,514,514,0
|
|
20240620,092800,5320856,514,514,514,514,200
|
|
20240620,092700,5218056,513,513,513,513,512
|
|
20240620,092600,4955400,511,511,511,511,0
|
|
20240620,092500,4955400,511,511,511,511,1
|
|
20240620,092400,4954889,513,513,513,513,0
|
|
20240620,092300,4954889,513,513,513,513,666
|
|
20240620,092200,4613231,513,513,513,513,30
|
|
20240620,092100,4597841,511,511,511,511,0
|
|
20240620,092000,4597841,511,511,511,511,0
|
|
20240620,091900,4597841,511,511,511,511,0
|
|
20240620,091800,4597841,511,511,511,511,0
|
|
20240620,091700,4597841,511,511,511,511,0
|
|
20240620,091600,4597841,511,511,511,511,0
|
|
20240620,091500,4597841,511,511,511,511,1
|
|
20240620,091400,4597330,513,513,513,513,0
|
|
20240620,091300,4597330,513,513,513,513,2
|
|
20240620,091200,4596304,512,513,513,512,302
|
|
20240620,091100,4441678,513,513,513,513,401
|
|
20240620,091000,4235965,512,511,512,511,44
|
|
20240620,090900,4213438,511,511,511,511,500
|
|
20240620,090800,3957938,512,512,512,512,0
|
|
20240620,090700,3957938,512,511,512,511,1230
|
|
20240620,090600,3328978,512,512,512,512,0
|
|
20240620,090500,3328978,512,512,512,512,0
|
|
20240620,090400,3328978,512,512,512,512,169
|
|
20240620,090300,3242450,512,512,512,512,0
|
|
20240620,090200,3242450,512,512,512,512,7
|
|
20240620,090100,3238866,512,512,512,512,0
|
|
20240620,090000,3238866,512,510,512,510,6345
|