580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,183700,19755828,513,513,513,513,75
|
|
20240621,183600,19755828,513,513,513,513,0
|
|
20240621,183500,19755828,513,513,513,513,0
|
|
20240621,183400,19755828,513,513,513,513,0
|
|
20240621,183300,19755828,513,513,513,513,0
|
|
20240621,183200,19755828,513,513,513,513,0
|
|
20240621,183100,19755828,513,513,513,513,0
|
|
20240621,183000,19755828,513,513,513,513,0
|
|
20240621,182900,19755828,513,513,513,513,0
|
|
20240621,182800,19755828,513,513,513,513,0
|
|
20240621,182700,19755828,513,513,513,513,0
|
|
20240621,182600,19755828,513,513,513,513,0
|
|
20240621,182500,19755828,513,513,513,513,0
|
|
20240621,182400,19755828,513,513,513,513,0
|
|
20240621,182300,19755828,513,513,513,513,0
|
|
20240621,182200,19755828,513,513,513,513,0
|
|
20240621,182100,19755828,513,513,513,513,0
|
|
20240621,182000,19755828,513,513,513,513,0
|
|
20240621,181900,19755828,513,513,513,513,0
|
|
20240621,181800,19755828,513,513,513,513,0
|
|
20240621,181700,19755828,513,513,513,513,0
|
|
20240621,181600,19755828,513,513,513,513,0
|
|
20240621,181500,19755828,513,513,513,513,0
|
|
20240621,181400,19755828,513,513,513,513,0
|
|
20240621,181300,19755828,513,513,513,513,0
|
|
20240621,181200,19755828,513,513,513,513,0
|
|
20240621,181100,19755828,513,513,513,513,0
|
|
20240621,181000,19755828,513,513,513,513,0
|
|
20240621,180900,19755828,513,513,513,513,0
|
|
20240621,180800,19755828,513,513,513,513,0
|
|
20240621,180700,19755828,513,513,513,513,75
|
|
20240621,180600,19755828,513,513,513,513,0
|
|
20240621,180500,19755828,513,513,513,513,0
|
|
20240621,180400,19755828,513,513,513,513,0
|
|
20240621,180300,19755828,513,513,513,513,0
|
|
20240621,180200,19755828,513,513,513,513,0
|
|
20240621,180100,19755828,513,513,513,513,0
|
|
20240621,180000,19755828,513,513,513,513,0
|
|
20240621,175900,19755828,513,513,513,513,0
|
|
20240621,175800,19755828,513,513,513,513,0
|
|
20240621,175700,19755828,513,513,513,513,0
|
|
20240621,175600,19755828,513,513,513,513,0
|
|
20240621,175500,19755828,513,513,513,513,0
|
|
20240621,175400,19755828,513,513,513,513,0
|
|
20240621,175300,19755828,513,513,513,513,0
|
|
20240621,175200,19755828,513,513,513,513,0
|
|
20240621,175100,19755828,513,513,513,513,0
|
|
20240621,175000,19755828,513,513,513,513,0
|
|
20240621,174900,19755828,513,513,513,513,0
|
|
20240621,174800,19755828,513,513,513,513,0
|
|
20240621,174700,19755828,513,513,513,513,0
|
|
20240621,174600,19755828,513,513,513,513,0
|
|
20240621,174500,19755828,513,513,513,513,0
|
|
20240621,174400,19755828,513,513,513,513,0
|
|
20240621,174300,19755828,513,513,513,513,0
|
|
20240621,174200,19755828,513,513,513,513,0
|
|
20240621,174100,19755828,513,513,513,513,0
|
|
20240621,174000,19755828,513,513,513,513,0
|
|
20240621,173900,19755828,513,513,513,513,0
|
|
20240621,173800,19755828,513,513,513,513,0
|
|
20240621,173700,19755828,513,513,513,513,75
|
|
20240621,173600,19755828,513,513,513,513,0
|
|
20240621,173500,19755828,513,513,513,513,0
|
|
20240621,173400,19755828,513,513,513,513,0
|
|
20240621,173300,19755828,513,513,513,513,0
|
|
20240621,173200,19755828,513,513,513,513,0
|
|
20240621,173100,19755828,513,513,513,513,0
|
|
20240621,173000,19755828,513,513,513,513,0
|
|
20240621,172900,19755828,513,513,513,513,0
|
|
20240621,172800,19755828,513,513,513,513,0
|
|
20240621,172700,19755828,513,513,513,513,0
|
|
20240621,172600,19755828,513,513,513,513,0
|
|
20240621,172500,19755828,513,513,513,513,0
|
|
20240621,172400,19755828,513,513,513,513,0
|
|
20240621,172300,19755828,513,513,513,513,0
|
|
20240621,172200,19755828,513,513,513,513,0
|
|
20240621,172100,19755828,513,513,513,513,0
|
|
20240621,172000,19755828,513,513,513,513,0
|
|
20240621,171900,19755828,513,513,513,513,0
|
|
20240621,171800,19755828,513,513,513,513,0
|
|
20240621,171700,19755828,513,513,513,513,0
|
|
20240621,171600,19755828,513,513,513,513,0
|
|
20240621,171500,19755828,513,513,513,513,0
|
|
20240621,171400,19755828,513,513,513,513,0
|
|
20240621,171300,19755828,513,513,513,513,0
|
|
20240621,171200,19755828,513,513,513,513,0
|
|
20240621,171100,19755828,513,513,513,513,0
|
|
20240621,171000,19755828,513,513,513,513,0
|
|
20240621,170900,19755828,513,513,513,513,0
|
|
20240621,170800,19755828,513,513,513,513,0
|
|
20240621,170700,19755828,513,513,513,513,75
|
|
20240621,170600,19755828,513,513,513,513,0
|
|
20240621,170500,19755828,513,513,513,513,0
|
|
20240621,170400,19755828,513,513,513,513,0
|
|
20240621,170300,19755828,513,513,513,513,0
|
|
20240621,170200,19755828,513,513,513,513,0
|
|
20240621,170100,19755828,513,513,513,513,0
|
|
20240621,170000,19755828,513,513,513,513,0
|
|
20240621,165900,19755828,513,513,513,513,0
|
|
20240621,165800,19755828,513,513,513,513,0
|
|
20240621,165700,19755828,513,513,513,513,0
|
|
20240621,165600,19755828,513,513,513,513,0
|
|
20240621,165500,19755828,513,513,513,513,0
|
|
20240621,165400,19755828,513,513,513,513,0
|
|
20240621,165300,19755828,513,513,513,513,0
|
|
20240621,165200,19755828,513,513,513,513,0
|
|
20240621,165100,19755828,513,513,513,513,0
|
|
20240621,165000,19755828,513,513,513,513,0
|
|
20240621,164900,19755828,513,513,513,513,0
|
|
20240621,164800,19755828,513,513,513,513,0
|
|
20240621,164700,19755828,513,513,513,513,0
|
|
20240621,164600,19755828,513,513,513,513,0
|
|
20240621,164500,19755828,513,513,513,513,0
|
|
20240621,164400,19755828,513,513,513,513,0
|
|
20240621,164300,19755828,513,513,513,513,0
|
|
20240621,164200,19755828,513,513,513,513,0
|
|
20240621,164100,19755828,513,513,513,513,0
|
|
20240621,164000,19755828,513,513,513,513,0
|
|
20240621,163900,19755828,513,513,513,513,0
|
|
20240621,163800,19755828,513,513,513,513,0
|
|
20240621,163700,19755828,513,513,513,513,75
|
|
20240621,163600,19755828,513,513,513,513,0
|
|
20240621,163500,19755828,513,513,513,513,0
|
|
20240621,163400,19755828,513,513,513,513,0
|
|
20240621,163300,19755828,513,513,513,513,0
|
|
20240621,163200,19755828,513,513,513,513,0
|
|
20240621,163100,19755828,513,513,513,513,0
|
|
20240621,163000,19755828,513,513,513,513,0
|
|
20240621,162900,19755828,513,513,513,513,0
|
|
20240621,162800,19755828,513,513,513,513,0
|
|
20240621,162700,19755828,513,513,513,513,0
|
|
20240621,162600,19755828,513,513,513,513,0
|
|
20240621,162500,19755828,513,513,513,513,0
|
|
20240621,162400,19755828,513,513,513,513,0
|
|
20240621,162300,19755828,513,513,513,513,0
|
|
20240621,162200,19755828,513,513,513,513,0
|
|
20240621,162100,19755828,513,513,513,513,0
|
|
20240621,162000,19755828,513,513,513,513,0
|
|
20240621,161900,19755828,513,513,513,513,0
|
|
20240621,161800,19755828,513,513,513,513,0
|
|
20240621,161700,19755828,513,513,513,513,0
|
|
20240621,161600,19755828,513,513,513,513,0
|
|
20240621,161500,19755828,513,513,513,513,0
|
|
20240621,161400,19755828,513,513,513,513,0
|
|
20240621,161300,19755828,513,513,513,513,0
|
|
20240621,161200,19755828,513,513,513,513,0
|
|
20240621,161100,19755828,513,513,513,513,0
|
|
20240621,161000,19755828,513,513,513,513,0
|
|
20240621,160900,19755828,513,513,513,513,0
|
|
20240621,160800,19755828,513,513,513,513,0
|
|
20240621,160700,19755828,513,513,513,513,75
|
|
20240621,160600,19755828,513,513,513,513,0
|
|
20240621,160500,19755828,513,513,513,513,0
|
|
20240621,160400,19755828,513,513,513,513,0
|
|
20240621,160300,19755828,513,513,513,513,0
|
|
20240621,160200,19755828,513,513,513,513,0
|
|
20240621,160100,19755828,513,513,513,513,0
|
|
20240621,160000,19755828,513,513,513,513,0
|
|
20240621,155900,19755828,513,513,513,513,0
|
|
20240621,155800,19755828,513,513,513,513,0
|
|
20240621,155700,19755828,513,513,513,513,0
|
|
20240621,155600,19755828,513,513,513,513,0
|
|
20240621,155500,19755828,513,513,513,513,0
|
|
20240621,155400,19755828,513,513,513,513,0
|
|
20240621,155300,19755828,513,513,513,513,0
|
|
20240621,155200,19755828,513,513,513,513,0
|
|
20240621,155100,19755828,513,513,513,513,0
|
|
20240621,155000,19755828,513,513,513,513,0
|
|
20240621,154900,19755828,513,513,513,513,0
|
|
20240621,154800,19755828,513,513,513,513,0
|
|
20240621,154700,19755828,513,513,513,513,0
|
|
20240621,154600,19755828,513,513,513,513,0
|
|
20240621,154500,19755828,513,513,513,513,0
|
|
20240621,154400,19755828,513,513,513,513,0
|
|
20240621,154300,19755828,513,513,513,513,0
|
|
20240621,154200,19755828,513,513,513,513,0
|
|
20240621,154100,19755828,513,513,513,513,0
|
|
20240621,154000,19755828,513,513,513,513,0
|
|
20240621,153900,19755828,513,513,513,513,0
|
|
20240621,153800,19755828,513,513,513,513,0
|
|
20240621,153700,19755828,513,513,513,513,75
|
|
20240621,153600,19755828,513,513,513,513,0
|
|
20240621,153500,19755828,513,513,513,513,0
|
|
20240621,153400,19755828,513,513,513,513,0
|
|
20240621,153300,19755828,513,513,513,513,0
|
|
20240621,153200,19755828,513,513,513,513,0
|
|
20240621,153100,19755828,513,513,513,513,0
|
|
20240621,153000,19755828,513,513,513,513,75
|
|
20240621,152900,19717353,513,513,513,513,0
|
|
20240621,152800,19717353,513,513,513,513,0
|
|
20240621,152700,19717353,513,513,513,513,0
|
|
20240621,152600,19717353,513,513,513,513,0
|
|
20240621,152500,19717353,513,513,513,513,0
|
|
20240621,152400,19717353,513,513,513,513,0
|
|
20240621,152300,19717353,513,513,513,513,0
|
|
20240621,152200,19717353,513,513,513,513,0
|
|
20240621,152100,19717353,513,513,513,513,0
|
|
20240621,152000,19717353,513,513,513,513,0
|
|
20240621,151900,19717353,513,513,513,513,20
|
|
20240621,151800,19707093,511,511,511,511,0
|
|
20240621,151700,19707093,511,511,511,511,0
|
|
20240621,151600,19707093,511,511,511,511,0
|
|
20240621,151500,19707093,511,511,511,511,30
|
|
20240621,151400,19691763,513,513,513,513,0
|
|
20240621,151300,19691763,513,513,513,513,1
|
|
20240621,151200,19691250,513,512,513,512,30
|
|
20240621,151100,19675863,512,512,512,512,0
|
|
20240621,151000,19675863,512,512,512,512,410
|
|
20240621,150900,19465943,512,511,512,511,6
|
|
20240621,150800,19462874,512,512,512,512,5
|
|
20240621,150700,19460314,512,512,512,512,20
|
|
20240621,150600,19450074,512,512,512,512,0
|
|
20240621,150500,19450074,512,512,512,512,100
|
|
20240621,150400,19398874,512,512,512,512,0
|
|
20240621,150300,19398874,512,512,512,512,10
|
|
20240621,150200,19393754,511,511,511,511,5
|
|
20240621,150100,19391199,511,511,511,511,0
|
|
20240621,150000,19391199,511,511,511,511,0
|
|
20240621,145900,19391199,511,511,511,511,0
|
|
20240621,145800,19391199,511,511,511,511,18
|
|
20240621,145700,19382001,511,511,511,511,0
|
|
20240621,145600,19382001,511,511,511,511,0
|
|
20240621,145500,19382001,511,511,511,511,0
|
|
20240621,145400,19382001,511,511,511,511,0
|
|
20240621,145300,19382001,511,511,511,511,18
|
|
20240621,145200,19372803,511,511,511,511,0
|
|
20240621,145100,19372803,511,511,511,511,1000
|
|
20240621,145000,18861803,512,512,512,512,10
|
|
20240621,144900,18856683,511,511,511,511,4332
|
|
20240621,144800,16643031,511,511,512,511,57
|
|
20240621,144700,16613903,511,511,511,511,928
|
|
20240621,144600,16139695,512,512,512,512,0
|
|
20240621,144500,16139695,512,512,512,512,100
|
|
20240621,144400,16088495,512,512,512,512,0
|
|
20240621,144300,16088495,512,512,512,512,1
|
|
20240621,144200,16087983,512,512,512,512,0
|
|
20240621,144100,16087983,512,512,512,512,0
|
|
20240621,144000,16087983,512,512,512,512,0
|
|
20240621,143900,16087983,512,512,512,512,0
|
|
20240621,143800,16087983,512,512,512,512,0
|
|
20240621,143700,16087983,512,512,512,512,0
|
|
20240621,143600,16087983,512,512,512,512,0
|
|
20240621,143500,16087983,512,512,512,512,240
|
|
20240621,143400,15965103,511,511,511,511,200
|
|
20240621,143300,15862903,511,511,511,511,19
|
|
20240621,143200,15853194,511,511,511,511,500
|
|
20240621,143100,15597694,512,512,512,512,0
|
|
20240621,143000,15597694,512,512,512,512,0
|
|
20240621,142900,15597694,512,512,512,512,20
|
|
20240621,142800,15587454,512,512,512,512,0
|
|
20240621,142700,15587454,512,512,512,512,0
|
|
20240621,142600,15587454,512,511,512,511,20
|
|
20240621,142500,15577233,513,513,513,513,0
|
|
20240621,142400,15577233,513,513,513,513,0
|
|
20240621,142300,15577233,513,513,513,513,0
|
|
20240621,142200,15577233,513,513,513,513,0
|
|
20240621,142100,15577233,513,513,513,513,0
|
|
20240621,142000,15577233,513,513,513,513,0
|
|
20240621,141900,15577233,513,513,513,513,200
|
|
20240621,141800,15474633,513,513,513,513,0
|
|
20240621,141700,15474633,513,512,513,512,2000
|
|
20240621,141600,14449389,511,511,511,511,0
|
|
20240621,141500,14449389,511,511,511,511,0
|
|
20240621,141400,14449389,511,511,511,511,176
|
|
20240621,141300,14359453,511,511,511,511,0
|
|
20240621,141200,14359453,511,511,511,511,0
|
|
20240621,141100,14359453,511,511,511,511,19
|
|
20240621,141000,14349744,511,511,511,511,0
|
|
20240621,140900,14349744,511,511,511,511,0
|
|
20240621,140800,14349744,511,511,511,511,0
|
|
20240621,140700,14349744,511,511,511,511,0
|
|
20240621,140600,14349744,511,511,511,511,19
|
|
20240621,140500,14340035,512,512,512,512,0
|
|
20240621,140400,14340035,512,512,512,512,7
|
|
20240621,140300,14336451,511,511,511,511,0
|
|
20240621,140200,14336451,511,511,511,511,0
|
|
20240621,140100,14336451,511,511,512,511,38
|
|
20240621,140000,14317032,512,512,512,512,0
|
|
20240621,135900,14317032,512,512,512,512,0
|
|
20240621,135800,14317032,512,512,512,512,0
|
|
20240621,135700,14317032,512,512,512,512,0
|
|
20240621,135600,14317032,512,512,512,512,0
|
|
20240621,135500,14317032,512,512,512,512,0
|
|
20240621,135400,14317032,512,512,512,512,0
|
|
20240621,135300,14317032,512,512,512,512,0
|
|
20240621,135200,14317032,512,512,512,512,0
|
|
20240621,135100,14317032,512,511,512,511,19
|
|
20240621,135000,14307322,511,511,511,511,100
|
|
20240621,134900,14256222,511,511,511,511,0
|
|
20240621,134800,14256222,511,511,511,511,1
|
|
20240621,134700,14255711,511,511,511,511,0
|
|
20240621,134600,14255711,511,511,511,511,18
|
|
20240621,134500,14246513,512,512,512,512,0
|
|
20240621,134400,14246513,512,512,512,512,3
|
|
20240621,134300,14244977,512,512,512,512,0
|
|
20240621,134200,14244977,512,512,512,512,77
|
|
20240621,134100,14205553,511,511,511,511,18
|
|
20240621,134000,14196355,512,512,512,512,0
|
|
20240621,133900,14196355,512,512,512,512,0
|
|
20240621,133800,14196355,512,512,512,512,2
|
|
20240621,133700,14195331,512,512,512,512,0
|
|
20240621,133600,14195331,512,512,512,512,37
|
|
20240621,133500,14176387,513,513,513,513,0
|
|
20240621,133400,14176387,513,513,513,513,0
|
|
20240621,133300,14176387,513,513,513,513,0
|
|
20240621,133200,14176387,513,513,513,513,80
|
|
20240621,133100,14135347,512,512,512,512,0
|
|
20240621,133000,14135347,512,512,512,512,0
|
|
20240621,132900,14135347,512,512,512,512,1
|
|
20240621,132800,14134835,513,513,513,513,0
|
|
20240621,132700,14134835,513,513,513,513,0
|
|
20240621,132600,14134835,513,513,513,513,0
|
|
20240621,132500,14134835,513,513,513,513,0
|
|
20240621,132400,14134835,513,513,513,513,0
|
|
20240621,132300,14134835,513,513,513,513,4
|
|
20240621,132200,14132783,512,512,512,512,0
|
|
20240621,132100,14132783,512,512,512,512,19
|
|
20240621,132000,14123055,513,513,513,513,0
|
|
20240621,131900,14123055,513,513,513,513,15
|
|
20240621,131800,14115360,514,514,514,514,0
|
|
20240621,131700,14115360,514,514,514,514,0
|
|
20240621,131600,14115360,514,514,514,514,0
|
|
20240621,131500,14115360,514,514,514,514,0
|
|
20240621,131400,14115360,514,512,514,512,20
|
|
20240621,131300,14105082,513,513,513,513,77
|
|
20240621,131200,14065581,512,512,512,512,19
|
|
20240621,131100,14055853,511,511,511,511,19
|
|
20240621,131000,14046144,513,513,513,513,0
|
|
20240621,130900,14046144,513,513,513,513,0
|
|
20240621,130800,14046144,513,513,513,513,0
|
|
20240621,130700,14046144,513,513,513,513,0
|
|
20240621,130600,14046144,513,513,513,513,0
|
|
20240621,130500,14046144,513,513,513,513,0
|
|
20240621,130400,14046144,513,513,513,513,0
|
|
20240621,130300,14046144,513,513,513,513,0
|
|
20240621,130200,14046144,513,513,513,513,0
|
|
20240621,130100,14046144,513,513,513,513,0
|
|
20240621,130000,14046144,513,513,513,513,0
|
|
20240621,125900,14046144,513,513,513,513,0
|
|
20240621,125800,14046144,513,511,513,511,174
|
|
20240621,125700,13956936,514,514,514,514,0
|
|
20240621,125600,13956936,514,514,514,514,0
|
|
20240621,125500,13956936,514,514,514,514,0
|
|
20240621,125400,13956936,514,514,514,514,0
|
|
20240621,125300,13956936,514,514,514,514,0
|
|
20240621,125200,13956936,514,514,514,514,0
|
|
20240621,125100,13956936,514,514,514,514,0
|
|
20240621,125000,13956936,514,514,514,514,0
|
|
20240621,124900,13956936,514,514,514,514,0
|
|
20240621,124800,13956936,514,514,514,514,0
|
|
20240621,124700,13956936,514,514,514,514,0
|
|
20240621,124600,13956936,514,514,514,514,0
|
|
20240621,124500,13956936,514,514,514,514,5
|
|
20240621,124400,13954366,513,513,513,513,0
|
|
20240621,124300,13954366,513,513,513,513,23
|
|
20240621,124200,13942567,513,513,513,513,18
|
|
20240621,124100,13933333,512,512,512,512,0
|
|
20240621,124000,13933333,512,512,512,512,0
|
|
20240621,123900,13933333,512,512,512,512,0
|
|
20240621,123800,13933333,512,512,512,512,0
|
|
20240621,123700,13933333,512,512,512,512,1588
|
|
20240621,123600,13120277,511,511,511,511,19
|
|
20240621,123500,13110568,512,512,512,512,1000
|
|
20240621,123400,12598568,511,511,511,511,0
|
|
20240621,123300,12598568,511,511,511,511,0
|
|
20240621,123200,12598568,511,511,511,511,19
|
|
20240621,123100,12588859,512,512,512,512,101
|
|
20240621,123000,12537147,512,512,512,512,0
|
|
20240621,122900,12537147,512,512,512,512,0
|
|
20240621,122800,12537147,512,512,512,512,0
|
|
20240621,122700,12537147,512,511,512,511,96
|
|
20240621,122600,12488014,511,511,511,511,0
|
|
20240621,122500,12488014,511,511,511,511,0
|
|
20240621,122400,12488014,511,511,511,511,0
|
|
20240621,122300,12488014,511,511,511,511,0
|
|
20240621,122200,12488014,511,511,511,511,0
|
|
20240621,122100,12488014,511,511,511,511,19
|
|
20240621,122000,12478305,511,511,511,511,0
|
|
20240621,121900,12478305,511,511,511,511,497
|
|
20240621,121800,12224338,511,511,511,511,0
|
|
20240621,121700,12224338,511,511,511,511,0
|
|
20240621,121600,12224338,511,511,511,511,19
|
|
20240621,121500,12214629,512,512,512,512,0
|
|
20240621,121400,12214629,512,512,512,512,0
|
|
20240621,121300,12214629,512,512,512,512,77
|
|
20240621,121200,12175205,511,511,511,511,0
|
|
20240621,121100,12175205,511,511,511,511,19
|
|
20240621,121000,12165496,511,511,511,511,38
|
|
20240621,120900,12146078,512,512,512,512,1057
|
|
20240621,120800,11604894,512,512,512,512,1
|
|
20240621,120700,11604382,514,514,514,514,0
|
|
20240621,120600,11604382,514,514,514,514,0
|
|
20240621,120500,11604382,514,514,514,514,0
|
|
20240621,120400,11604382,514,514,514,514,0
|
|
20240621,120300,11604382,514,514,514,514,0
|
|
20240621,120200,11604382,514,514,514,513,75
|
|
20240621,120100,11565865,513,513,513,513,0
|
|
20240621,120000,11565865,513,513,513,513,77
|
|
20240621,115900,11526364,512,512,512,512,0
|
|
20240621,115800,11526364,512,512,512,512,0
|
|
20240621,115700,11526364,512,512,512,512,0
|
|
20240621,115600,11526364,512,512,512,512,18
|
|
20240621,115500,11517148,512,512,512,512,0
|
|
20240621,115400,11517148,512,512,512,512,0
|
|
20240621,115300,11517148,512,512,512,512,0
|
|
20240621,115200,11517148,512,512,512,512,235
|
|
20240621,115100,11396828,512,512,512,512,18
|
|
20240621,115000,11387612,512,512,512,512,0
|
|
20240621,114900,11387612,512,512,512,512,1
|
|
20240621,114800,11387100,513,513,513,513,0
|
|
20240621,114700,11387100,513,513,513,513,77
|
|
20240621,114600,11347599,512,512,512,512,0
|
|
20240621,114500,11347599,512,512,512,512,18
|
|
20240621,114400,11338383,513,513,513,513,0
|
|
20240621,114300,11338383,513,513,513,513,0
|
|
20240621,114200,11338383,513,513,513,513,7
|
|
20240621,114100,11334792,512,512,512,512,0
|
|
20240621,114000,11334792,512,512,512,512,0
|
|
20240621,113900,11334792,512,512,512,512,0
|
|
20240621,113800,11334792,512,512,512,512,0
|
|
20240621,113700,11334792,512,512,512,512,0
|
|
20240621,113600,11334792,512,512,512,512,19
|
|
20240621,113500,11325064,512,512,512,512,0
|
|
20240621,113400,11325064,512,512,512,512,0
|
|
20240621,113300,11325064,512,512,512,512,0
|
|
20240621,113200,11325064,512,512,512,512,0
|
|
20240621,113100,11325064,512,512,512,512,67
|
|
20240621,113000,11290760,512,512,512,512,595
|
|
20240621,112900,10986120,513,513,513,513,0
|
|
20240621,112800,10986120,513,513,513,513,0
|
|
20240621,112700,10986120,513,513,513,513,411
|
|
20240621,112600,10775277,513,513,513,513,57
|
|
20240621,112500,10746036,514,514,514,514,0
|
|
20240621,112400,10746036,514,514,514,514,0
|
|
20240621,112300,10746036,514,514,514,514,0
|
|
20240621,112200,10746036,514,514,514,514,0
|
|
20240621,112100,10746036,514,514,514,514,0
|
|
20240621,112000,10746036,514,514,514,514,0
|
|
20240621,111900,10746036,514,514,514,514,0
|
|
20240621,111800,10746036,514,514,514,514,0
|
|
20240621,111700,10746036,514,514,514,514,1000
|
|
20240621,111600,10232036,514,514,514,514,10
|
|
20240621,111500,10226896,514,514,514,514,0
|
|
20240621,111400,10226896,514,514,514,514,0
|
|
20240621,111300,10226896,514,514,514,514,1
|
|
20240621,111200,10226382,513,513,513,513,0
|
|
20240621,111100,10226382,513,513,513,513,19
|
|
20240621,111000,10216635,513,513,513,513,0
|
|
20240621,110900,10216635,513,513,513,513,0
|
|
20240621,110800,10216635,513,513,513,513,0
|
|
20240621,110700,10216635,513,513,513,513,0
|
|
20240621,110600,10216635,513,513,513,513,19
|
|
20240621,110500,10206888,513,513,513,513,0
|
|
20240621,110400,10206888,513,513,513,513,0
|
|
20240621,110300,10206888,513,513,513,513,18
|
|
20240621,110200,10197654,513,513,513,513,0
|
|
20240621,110100,10197654,513,513,513,513,19
|
|
20240621,110000,10187907,515,515,515,515,0
|
|
20240621,105900,10187907,515,515,515,515,0
|
|
20240621,105800,10187907,515,515,515,515,0
|
|
20240621,105700,10187907,515,515,515,515,0
|
|
20240621,105600,10187907,515,515,515,515,0
|
|
20240621,105500,10187907,515,515,515,515,0
|
|
20240621,105400,10187907,515,514,515,514,320
|
|
20240621,105300,10023397,513,513,513,513,0
|
|
20240621,105200,10023397,513,513,513,513,0
|
|
20240621,105100,10023397,513,513,513,513,18
|
|
20240621,105000,10014163,514,514,514,514,900
|
|
20240621,104900,9551563,513,513,513,513,0
|
|
20240621,104800,9551563,513,513,513,513,1
|
|
20240621,104700,9551050,513,513,513,513,18
|
|
20240621,104600,9541816,513,513,513,513,100
|
|
20240621,104500,9490516,514,514,514,514,0
|
|
20240621,104400,9490516,514,514,514,514,1000
|
|
20240621,104300,8976516,513,513,513,513,0
|
|
20240621,104200,8976516,513,512,513,512,19
|
|
20240621,104100,8966770,514,514,514,514,0
|
|
20240621,104000,8966770,514,514,514,514,0
|
|
20240621,103900,8966770,514,514,514,514,0
|
|
20240621,103800,8966770,514,514,514,514,0
|
|
20240621,103700,8966770,514,514,514,514,0
|
|
20240621,103600,8966770,514,512,514,512,49
|
|
20240621,103500,8941630,513,513,513,513,0
|
|
20240621,103400,8941630,513,513,513,513,0
|
|
20240621,103300,8941630,513,513,513,513,0
|
|
20240621,103200,8941630,513,513,513,513,0
|
|
20240621,103100,8941630,513,512,513,512,21
|
|
20240621,103000,8930876,513,513,513,513,0
|
|
20240621,102900,8930876,513,513,513,513,0
|
|
20240621,102800,8930876,513,513,513,513,0
|
|
20240621,102700,8930876,513,513,513,513,8
|
|
20240621,102600,8926772,513,513,513,513,2
|
|
20240621,102500,8925746,513,513,513,513,11
|
|
20240621,102400,8920103,512,512,512,512,0
|
|
20240621,102300,8920103,512,512,512,512,19
|
|
20240621,102200,8910375,512,512,512,512,0
|
|
20240621,102100,8910375,512,512,512,512,0
|
|
20240621,102000,8910375,512,512,512,512,0
|
|
20240621,101900,8910375,512,512,512,512,1
|
|
20240621,101800,8909863,512,513,513,512,37
|
|
20240621,101700,8890901,512,512,512,512,0
|
|
20240621,101600,8890901,512,512,512,512,0
|
|
20240621,101500,8890901,512,512,512,512,0
|
|
20240621,101400,8890901,512,512,512,512,1
|
|
20240621,101300,8890389,512,512,512,512,19
|
|
20240621,101200,8880661,511,511,511,511,19
|
|
20240621,101100,8870952,514,514,514,514,0
|
|
20240621,101000,8870952,514,514,514,514,0
|
|
20240621,100900,8870952,514,514,514,514,0
|
|
20240621,100800,8870952,514,514,514,514,0
|
|
20240621,100700,8870952,514,514,514,514,0
|
|
20240621,100600,8870952,514,514,514,514,0
|
|
20240621,100500,8870952,514,514,514,514,0
|
|
20240621,100400,8870952,514,514,514,514,0
|
|
20240621,100300,8870952,514,514,514,514,0
|
|
20240621,100200,8870952,514,514,514,514,0
|
|
20240621,100100,8870952,514,511,514,510,78
|
|
20240621,100000,8831025,511,511,511,511,400
|
|
20240621,095900,8626625,511,511,511,511,2093
|
|
20240621,095800,7557102,511,511,511,511,0
|
|
20240621,095700,7557102,511,511,511,511,0
|
|
20240621,095600,7557102,511,511,511,511,0
|
|
20240621,095500,7557102,511,511,511,511,0
|
|
20240621,095400,7557102,511,511,511,511,854
|
|
20240621,095300,7120708,511,511,511,511,0
|
|
20240621,095200,7120708,511,511,511,511,0
|
|
20240621,095100,7120708,511,511,511,511,36
|
|
20240621,095000,7102312,511,511,511,511,0
|
|
20240621,094900,7102312,511,511,511,511,100
|
|
20240621,094800,7051212,511,511,511,511,10
|
|
20240621,094700,7046102,512,512,512,512,1
|
|
20240621,094600,7045590,512,512,512,512,0
|
|
20240621,094500,7045590,512,512,512,512,14
|
|
20240621,094400,7038422,512,512,512,512,132
|
|
20240621,094300,6970838,512,512,512,512,1921
|
|
20240621,094200,5987286,512,512,512,512,19
|
|
20240621,094100,5977558,514,514,514,514,0
|
|
20240621,094000,5977558,514,512,514,512,1569
|
|
20240621,093900,5174030,514,514,514,514,0
|
|
20240621,093800,5174030,514,514,514,514,0
|
|
20240621,093700,5174030,514,514,514,514,0
|
|
20240621,093600,5174030,514,512,514,512,12
|
|
20240621,093500,5167864,514,514,514,514,0
|
|
20240621,093400,5167864,514,514,514,514,0
|
|
20240621,093300,5167864,514,514,514,514,0
|
|
20240621,093200,5167864,514,514,514,514,0
|
|
20240621,093100,5167864,514,514,514,514,0
|
|
20240621,093000,5167864,514,514,514,514,110
|
|
20240621,092900,5111324,514,514,514,514,90
|
|
20240621,092800,5065064,514,513,514,513,20
|
|
20240621,092700,5054803,512,512,512,512,0
|
|
20240621,092600,5054803,512,512,512,512,19
|
|
20240621,092500,5045075,514,514,514,514,0
|
|
20240621,092400,5045075,514,514,514,514,0
|
|
20240621,092300,5045075,514,514,514,514,1
|
|
20240621,092200,5044561,514,514,514,514,8
|
|
20240621,092100,5040449,514,512,514,512,501
|
|
20240621,092000,4783837,512,512,512,512,542
|
|
20240621,091900,4506333,512,512,512,512,20
|
|
20240621,091800,4496093,511,511,511,511,400
|
|
20240621,091700,4291693,511,511,511,511,0
|
|
20240621,091600,4291693,511,512,512,511,188
|
|
20240621,091500,4195438,513,513,513,513,0
|
|
20240621,091400,4195438,513,513,513,513,26
|
|
20240621,091300,4182100,513,513,513,513,1
|
|
20240621,091200,4181587,513,513,513,513,2
|
|
20240621,091100,4180561,513,513,513,513,0
|
|
20240621,091000,4180561,513,513,513,513,19
|
|
20240621,090900,4170814,510,510,510,510,0
|
|
20240621,090800,4170814,510,510,510,510,0
|
|
20240621,090700,4170814,510,510,510,510,0
|
|
20240621,090600,4170814,510,514,514,510,300
|
|
20240621,090500,4017414,514,514,514,514,0
|
|
20240621,090400,4017414,514,514,514,510,7135
|
|
20240621,090300,368420,513,513,513,513,118
|
|
20240621,090200,307886,514,514,514,514,0
|
|
20240621,090100,307886,514,514,514,514,1
|
|
20240621,090000,307372,514,514,514,514,595
|