580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,183700,33682365,518,518,518,518,446
|
|
20240625,183600,33682365,518,518,518,518,0
|
|
20240625,183500,33682365,518,518,518,518,0
|
|
20240625,183400,33682365,518,518,518,518,0
|
|
20240625,183300,33682365,518,518,518,518,0
|
|
20240625,183200,33682365,518,518,518,518,0
|
|
20240625,183100,33682365,518,518,518,518,0
|
|
20240625,183000,33682365,518,518,518,518,0
|
|
20240625,182900,33682365,518,518,518,518,0
|
|
20240625,182800,33682365,518,518,518,518,0
|
|
20240625,182700,33682365,518,518,518,518,0
|
|
20240625,182600,33682365,518,518,518,518,0
|
|
20240625,182500,33682365,518,518,518,518,0
|
|
20240625,182400,33682365,518,518,518,518,0
|
|
20240625,182300,33682365,518,518,518,518,0
|
|
20240625,182200,33682365,518,518,518,518,0
|
|
20240625,182100,33682365,518,518,518,518,0
|
|
20240625,182000,33682365,518,518,518,518,0
|
|
20240625,181900,33682365,518,518,518,518,0
|
|
20240625,181800,33682365,518,518,518,518,0
|
|
20240625,181700,33682365,518,518,518,518,0
|
|
20240625,181600,33682365,518,518,518,518,0
|
|
20240625,181500,33682365,518,518,518,518,0
|
|
20240625,181400,33682365,518,518,518,518,0
|
|
20240625,181300,33682365,518,518,518,518,0
|
|
20240625,181200,33682365,518,518,518,518,0
|
|
20240625,181100,33682365,518,518,518,518,0
|
|
20240625,181000,33682365,518,518,518,518,0
|
|
20240625,180900,33682365,518,518,518,518,0
|
|
20240625,180800,33682365,518,518,518,518,0
|
|
20240625,180700,33682365,518,518,518,518,446
|
|
20240625,180600,33682365,518,518,518,518,0
|
|
20240625,180500,33682365,518,518,518,518,0
|
|
20240625,180400,33682365,518,518,518,518,0
|
|
20240625,180300,33682365,518,518,518,518,0
|
|
20240625,180200,33682365,518,518,518,518,0
|
|
20240625,180100,33682365,518,518,518,518,0
|
|
20240625,180000,33682365,518,518,518,518,0
|
|
20240625,175900,33682365,518,518,518,518,0
|
|
20240625,175800,33682365,518,518,518,518,0
|
|
20240625,175700,33682365,518,518,518,518,0
|
|
20240625,175600,33682365,518,518,518,518,0
|
|
20240625,175500,33682365,518,518,518,518,0
|
|
20240625,175400,33682365,518,518,518,518,0
|
|
20240625,175300,33682365,518,518,518,518,0
|
|
20240625,175200,33682365,518,518,518,518,0
|
|
20240625,175100,33682365,518,518,518,518,0
|
|
20240625,175000,33682365,518,518,518,518,0
|
|
20240625,174900,33682365,518,518,518,518,0
|
|
20240625,174800,33682365,518,518,518,518,0
|
|
20240625,174700,33682365,518,518,518,518,0
|
|
20240625,174600,33682365,518,518,518,518,0
|
|
20240625,174500,33682365,518,518,518,518,0
|
|
20240625,174400,33682365,518,518,518,518,0
|
|
20240625,174300,33682365,518,518,518,518,0
|
|
20240625,174200,33682365,518,518,518,518,0
|
|
20240625,174100,33682365,518,518,518,518,0
|
|
20240625,174000,33682365,518,518,518,518,0
|
|
20240625,173900,33682365,518,518,518,518,0
|
|
20240625,173800,33682365,518,518,518,518,0
|
|
20240625,173700,33682365,518,518,518,518,446
|
|
20240625,173600,33682365,518,518,518,518,0
|
|
20240625,173500,33682365,518,518,518,518,0
|
|
20240625,173400,33682365,518,518,518,518,0
|
|
20240625,173300,33682365,518,518,518,518,0
|
|
20240625,173200,33682365,518,518,518,518,0
|
|
20240625,173100,33682365,518,518,518,518,0
|
|
20240625,173000,33682365,518,518,518,518,0
|
|
20240625,172900,33682365,518,518,518,518,0
|
|
20240625,172800,33682365,518,518,518,518,0
|
|
20240625,172700,33682365,518,518,518,518,0
|
|
20240625,172600,33682365,518,518,518,518,0
|
|
20240625,172500,33682365,518,518,518,518,0
|
|
20240625,172400,33682365,518,518,518,518,0
|
|
20240625,172300,33682365,518,518,518,518,0
|
|
20240625,172200,33682365,518,518,518,518,0
|
|
20240625,172100,33682365,518,518,518,518,0
|
|
20240625,172000,33682365,518,518,518,518,0
|
|
20240625,171900,33682365,518,518,518,518,0
|
|
20240625,171800,33682365,518,518,518,518,0
|
|
20240625,171700,33682365,518,518,518,518,0
|
|
20240625,171600,33682365,518,518,518,518,0
|
|
20240625,171500,33682365,518,518,518,518,0
|
|
20240625,171400,33682365,518,518,518,518,0
|
|
20240625,171300,33682365,518,518,518,518,0
|
|
20240625,171200,33682365,518,518,518,518,0
|
|
20240625,171100,33682365,518,518,518,518,0
|
|
20240625,171000,33682365,518,518,518,518,0
|
|
20240625,170900,33682365,518,518,518,518,0
|
|
20240625,170800,33682365,518,518,518,518,0
|
|
20240625,170700,33682365,518,518,518,518,446
|
|
20240625,170600,33682365,518,518,518,518,0
|
|
20240625,170500,33682365,518,518,518,518,0
|
|
20240625,170400,33682365,518,518,518,518,0
|
|
20240625,170300,33682365,518,518,518,518,0
|
|
20240625,170200,33682365,518,518,518,518,0
|
|
20240625,170100,33682365,518,518,518,518,0
|
|
20240625,170000,33682365,518,518,518,518,0
|
|
20240625,165900,33682365,518,518,518,518,0
|
|
20240625,165800,33682365,518,518,518,518,0
|
|
20240625,165700,33682365,518,518,518,518,0
|
|
20240625,165600,33682365,518,518,518,518,0
|
|
20240625,165500,33682365,518,518,518,518,0
|
|
20240625,165400,33682365,518,518,518,518,0
|
|
20240625,165300,33682365,518,518,518,518,0
|
|
20240625,165200,33682365,518,518,518,518,0
|
|
20240625,165100,33682365,518,518,518,518,0
|
|
20240625,165000,33682365,518,518,518,518,0
|
|
20240625,164900,33682365,518,518,518,518,0
|
|
20240625,164800,33682365,518,518,518,518,0
|
|
20240625,164700,33682365,518,518,518,518,0
|
|
20240625,164600,33682365,518,518,518,518,0
|
|
20240625,164500,33682365,518,518,518,518,0
|
|
20240625,164400,33682365,518,518,518,518,0
|
|
20240625,164300,33682365,518,518,518,518,0
|
|
20240625,164200,33682365,518,518,518,518,0
|
|
20240625,164100,33682365,518,518,518,518,0
|
|
20240625,164000,33682365,518,518,518,518,0
|
|
20240625,163900,33682365,518,518,518,518,0
|
|
20240625,163800,33682365,518,518,518,518,0
|
|
20240625,163700,33682365,518,518,518,518,446
|
|
20240625,163600,33682365,518,518,518,518,0
|
|
20240625,163500,33682365,518,518,518,518,0
|
|
20240625,163400,33682365,518,518,518,518,0
|
|
20240625,163300,33682365,518,518,518,518,0
|
|
20240625,163200,33682365,518,518,518,518,0
|
|
20240625,163100,33682365,518,518,518,518,0
|
|
20240625,163000,33682365,518,518,518,518,0
|
|
20240625,162900,33682365,518,518,518,518,0
|
|
20240625,162800,33682365,518,518,518,518,0
|
|
20240625,162700,33682365,518,518,518,518,0
|
|
20240625,162600,33682365,518,518,518,518,0
|
|
20240625,162500,33682365,518,518,518,518,0
|
|
20240625,162400,33682365,518,518,518,518,0
|
|
20240625,162300,33682365,518,518,518,518,0
|
|
20240625,162200,33682365,518,518,518,518,0
|
|
20240625,162100,33682365,518,518,518,518,0
|
|
20240625,162000,33682365,518,518,518,518,0
|
|
20240625,161900,33682365,518,518,518,518,0
|
|
20240625,161800,33682365,518,518,518,518,0
|
|
20240625,161700,33682365,518,518,518,518,0
|
|
20240625,161600,33682365,518,518,518,518,0
|
|
20240625,161500,33682365,518,518,518,518,0
|
|
20240625,161400,33682365,518,518,518,518,0
|
|
20240625,161300,33682365,518,518,518,518,0
|
|
20240625,161200,33682365,518,518,518,518,0
|
|
20240625,161100,33682365,518,518,518,518,0
|
|
20240625,161000,33682365,518,518,518,518,0
|
|
20240625,160900,33682365,518,518,518,518,0
|
|
20240625,160800,33682365,518,518,518,518,0
|
|
20240625,160700,33682365,518,518,518,518,446
|
|
20240625,160600,33682365,518,518,518,518,0
|
|
20240625,160500,33682365,518,518,518,518,0
|
|
20240625,160400,33682365,518,518,518,518,0
|
|
20240625,160300,33682365,518,518,518,518,0
|
|
20240625,160200,33682365,518,518,518,518,0
|
|
20240625,160100,33682365,518,518,518,518,0
|
|
20240625,160000,33682365,518,518,518,518,0
|
|
20240625,155900,33682365,518,518,518,518,0
|
|
20240625,155800,33682365,518,518,518,518,0
|
|
20240625,155700,33682365,518,518,518,518,0
|
|
20240625,155600,33682365,518,518,518,518,0
|
|
20240625,155500,33682365,518,518,518,518,0
|
|
20240625,155400,33682365,518,518,518,518,0
|
|
20240625,155300,33682365,518,518,518,518,0
|
|
20240625,155200,33682365,518,518,518,518,0
|
|
20240625,155100,33682365,518,518,518,518,0
|
|
20240625,155000,33682365,518,518,518,518,0
|
|
20240625,154900,33682365,518,518,518,518,0
|
|
20240625,154800,33682365,518,518,518,518,0
|
|
20240625,154700,33682365,518,518,518,518,0
|
|
20240625,154600,33682365,518,518,518,518,0
|
|
20240625,154500,33682365,518,518,518,518,0
|
|
20240625,154400,33682365,518,518,518,518,0
|
|
20240625,154300,33682365,518,518,518,518,0
|
|
20240625,154200,33682365,518,518,518,518,0
|
|
20240625,154100,33682365,518,518,518,518,0
|
|
20240625,154000,33682365,518,518,518,518,0
|
|
20240625,153900,33682365,518,518,518,518,0
|
|
20240625,153800,33682365,518,518,518,518,0
|
|
20240625,153700,33682365,518,518,518,518,446
|
|
20240625,153600,33682365,518,518,518,518,0
|
|
20240625,153500,33682365,518,518,518,518,0
|
|
20240625,153400,33682365,518,518,518,518,0
|
|
20240625,153300,33682365,518,518,518,518,0
|
|
20240625,153200,33682365,518,518,518,518,0
|
|
20240625,153100,33682365,518,518,518,518,0
|
|
20240625,153000,33682365,518,518,518,518,446
|
|
20240625,152900,33451337,518,518,518,518,0
|
|
20240625,152800,33451337,518,518,518,518,0
|
|
20240625,152700,33451337,518,518,518,518,0
|
|
20240625,152600,33451337,518,518,518,518,0
|
|
20240625,152500,33451337,518,518,518,518,0
|
|
20240625,152400,33451337,518,518,518,518,0
|
|
20240625,152300,33451337,518,518,518,518,0
|
|
20240625,152200,33451337,518,518,518,518,0
|
|
20240625,152100,33451337,518,518,518,518,0
|
|
20240625,152000,33451337,518,518,518,518,0
|
|
20240625,151900,33451337,518,516,518,516,491
|
|
20240625,151800,33197979,516,516,516,516,0
|
|
20240625,151700,33197979,516,516,516,516,0
|
|
20240625,151600,33197979,516,516,516,516,236
|
|
20240625,151500,33076203,517,517,517,517,0
|
|
20240625,151400,33076203,517,517,517,517,0
|
|
20240625,151300,33076203,517,517,517,517,0
|
|
20240625,151200,33076203,517,517,517,517,10
|
|
20240625,151100,33071033,518,518,518,518,2
|
|
20240625,151000,33069997,518,518,518,518,0
|
|
20240625,150900,33069997,518,518,518,518,0
|
|
20240625,150800,33069997,518,518,518,518,93
|
|
20240625,150700,33021823,518,518,518,518,0
|
|
20240625,150600,33021823,518,518,518,518,75
|
|
20240625,150500,32982973,518,518,518,518,0
|
|
20240625,150400,32982973,518,517,518,517,120
|
|
20240625,150300,32920911,514,514,514,514,4491
|
|
20240625,150200,30612537,517,517,517,517,1
|
|
20240625,150100,30612020,517,515,517,515,2540
|
|
20240625,150000,29299698,515,514,515,514,4492
|
|
20240625,145900,26986319,515,515,515,515,0
|
|
20240625,145800,26986319,515,515,515,515,0
|
|
20240625,145700,26986319,515,515,515,515,0
|
|
20240625,145600,26986319,515,515,515,515,133
|
|
20240625,145500,26917824,515,515,515,515,0
|
|
20240625,145400,26917824,515,515,515,515,0
|
|
20240625,145300,26917824,515,515,515,515,0
|
|
20240625,145200,26917824,515,515,515,515,133
|
|
20240625,145100,26849329,515,515,515,515,0
|
|
20240625,145000,26849329,515,515,515,515,133
|
|
20240625,144900,26780834,514,514,514,514,1
|
|
20240625,144800,26780320,514,514,514,514,0
|
|
20240625,144700,26780320,514,514,514,514,0
|
|
20240625,144600,26780320,514,514,514,514,0
|
|
20240625,144500,26780320,514,514,514,514,1
|
|
20240625,144400,26779806,515,515,515,515,0
|
|
20240625,144300,26779806,515,515,515,515,2
|
|
20240625,144200,26778776,515,515,515,515,0
|
|
20240625,144100,26778776,515,515,515,515,0
|
|
20240625,144000,26778776,515,515,515,515,0
|
|
20240625,143900,26778776,515,515,515,515,0
|
|
20240625,143800,26778776,515,515,515,515,100
|
|
20240625,143700,26727276,515,514,515,514,250
|
|
20240625,143600,26598774,514,514,514,514,2910
|
|
20240625,143500,25103034,514,514,514,514,10134
|
|
20240625,143400,19894158,514,514,514,514,0
|
|
20240625,143300,19894158,514,514,514,514,0
|
|
20240625,143200,19894158,514,514,514,514,0
|
|
20240625,143100,19894158,514,514,514,514,0
|
|
20240625,143000,19894158,514,514,514,514,0
|
|
20240625,142900,19894158,514,514,514,514,0
|
|
20240625,142800,19894158,514,514,514,514,0
|
|
20240625,142700,19894158,514,514,514,514,0
|
|
20240625,142600,19894158,514,514,514,514,134
|
|
20240625,142500,19825282,514,514,514,514,0
|
|
20240625,142400,19825282,514,514,514,514,0
|
|
20240625,142300,19825282,514,514,514,514,134
|
|
20240625,142200,19756406,514,514,514,514,0
|
|
20240625,142100,19756406,514,514,514,514,0
|
|
20240625,142000,19756406,514,514,514,514,1
|
|
20240625,141900,19755892,514,514,514,514,0
|
|
20240625,141800,19755892,514,514,514,514,4
|
|
20240625,141700,19753836,514,514,514,514,5
|
|
20240625,141600,19751266,514,514,514,514,135
|
|
20240625,141500,19681876,514,514,514,514,2
|
|
20240625,141400,19680848,514,514,514,514,0
|
|
20240625,141300,19680848,514,514,514,514,0
|
|
20240625,141200,19680848,514,514,514,514,0
|
|
20240625,141100,19680848,514,514,514,514,134
|
|
20240625,141000,19611972,513,513,513,513,0
|
|
20240625,140900,19611972,513,513,513,513,0
|
|
20240625,140800,19611972,513,513,513,513,0
|
|
20240625,140700,19611972,513,513,513,513,0
|
|
20240625,140600,19611972,513,513,513,513,0
|
|
20240625,140500,19611972,513,514,514,513,15
|
|
20240625,140400,19604272,514,514,514,514,1
|
|
20240625,140300,19603758,512,512,512,512,0
|
|
20240625,140200,19603758,512,512,512,512,0
|
|
20240625,140100,19603758,512,512,512,512,895
|
|
20240625,140000,19145518,512,512,512,512,0
|
|
20240625,135900,19145518,512,512,512,512,0
|
|
20240625,135800,19145518,512,512,512,512,0
|
|
20240625,135700,19145518,512,512,512,512,0
|
|
20240625,135600,19145518,512,512,512,512,1000
|
|
20240625,135500,18633518,512,512,512,512,0
|
|
20240625,135400,18633518,512,512,512,512,0
|
|
20240625,135300,18633518,512,512,512,512,120
|
|
20240625,135200,18572078,511,511,511,511,0
|
|
20240625,135100,18572078,511,511,511,511,0
|
|
20240625,135000,18572078,511,511,511,511,0
|
|
20240625,134900,18572078,511,511,511,511,0
|
|
20240625,134800,18572078,511,511,511,511,0
|
|
20240625,134700,18572078,511,511,511,511,0
|
|
20240625,134600,18572078,511,511,511,511,0
|
|
20240625,134500,18572078,511,511,511,511,0
|
|
20240625,134400,18572078,511,511,511,511,0
|
|
20240625,134300,18572078,511,511,511,511,0
|
|
20240625,134200,18572078,511,511,511,511,0
|
|
20240625,134100,18572078,511,511,511,511,0
|
|
20240625,134000,18572078,511,511,511,511,0
|
|
20240625,133900,18572078,511,511,511,511,0
|
|
20240625,133800,18572078,511,511,511,511,0
|
|
20240625,133700,18572078,511,511,511,511,0
|
|
20240625,133600,18572078,511,511,511,511,0
|
|
20240625,133500,18572078,511,511,511,511,34
|
|
20240625,133400,18554704,511,511,511,511,1053
|
|
20240625,133300,18016621,512,512,512,512,0
|
|
20240625,133200,18016621,512,512,512,512,0
|
|
20240625,133100,18016621,512,512,512,512,972
|
|
20240625,133000,17518957,512,512,512,512,1028
|
|
20240625,132900,16992621,511,511,511,511,0
|
|
20240625,132800,16992621,511,511,511,511,0
|
|
20240625,132700,16992621,511,511,511,511,0
|
|
20240625,132600,16992621,511,512,512,511,3
|
|
20240625,132500,16991087,511,511,511,511,0
|
|
20240625,132400,16991087,511,511,511,511,0
|
|
20240625,132300,16991087,511,511,511,511,1
|
|
20240625,132200,16990576,511,511,511,511,0
|
|
20240625,132100,16990576,511,511,511,511,0
|
|
20240625,132000,16990576,511,511,511,511,0
|
|
20240625,131900,16990576,511,511,511,511,1
|
|
20240625,131800,16990065,514,514,514,514,0
|
|
20240625,131700,16990065,514,514,514,514,0
|
|
20240625,131600,16990065,514,514,514,514,0
|
|
20240625,131500,16990065,514,514,514,514,0
|
|
20240625,131400,16990065,514,514,514,514,0
|
|
20240625,131300,16990065,514,514,514,514,0
|
|
20240625,131200,16990065,514,514,514,514,0
|
|
20240625,131100,16990065,514,514,514,514,0
|
|
20240625,131000,16990065,514,514,514,514,4
|
|
20240625,130900,16988009,511,511,511,511,0
|
|
20240625,130800,16988009,511,511,511,511,0
|
|
20240625,130700,16988009,511,511,511,511,0
|
|
20240625,130600,16988009,511,511,511,511,0
|
|
20240625,130500,16988009,511,511,511,511,1
|
|
20240625,130400,16987498,514,514,514,514,0
|
|
20240625,130300,16987498,514,514,514,514,0
|
|
20240625,130200,16987498,514,514,514,514,0
|
|
20240625,130100,16987498,514,514,514,514,0
|
|
20240625,130000,16987498,514,514,514,514,0
|
|
20240625,125900,16987498,514,514,514,514,10
|
|
20240625,125800,16982358,514,513,514,513,196
|
|
20240625,125700,16881809,512,512,512,512,0
|
|
20240625,125600,16881809,512,512,512,512,0
|
|
20240625,125500,16881809,512,512,512,512,110
|
|
20240625,125400,16825489,513,513,513,513,225
|
|
20240625,125300,16710064,513,513,513,513,0
|
|
20240625,125200,16710064,513,513,513,513,0
|
|
20240625,125100,16710064,513,513,513,513,10
|
|
20240625,125000,16704934,513,513,513,513,11
|
|
20240625,124900,16699291,513,513,513,513,15
|
|
20240625,124800,16691596,513,513,513,513,0
|
|
20240625,124700,16691596,513,513,513,513,0
|
|
20240625,124600,16691596,513,513,513,513,0
|
|
20240625,124500,16691596,513,513,513,513,0
|
|
20240625,124400,16691596,513,513,513,513,0
|
|
20240625,124300,16691596,513,513,513,513,13
|
|
20240625,124200,16684927,515,515,515,515,0
|
|
20240625,124100,16684927,515,515,515,515,0
|
|
20240625,124000,16684927,515,515,515,515,0
|
|
20240625,123900,16684927,515,515,515,515,0
|
|
20240625,123800,16684927,515,515,515,515,6
|
|
20240625,123700,16681837,511,511,511,511,0
|
|
20240625,123600,16681837,511,511,511,511,0
|
|
20240625,123500,16681837,511,511,511,511,0
|
|
20240625,123400,16681837,511,512,512,511,10000
|
|
20240625,123300,11571817,512,515,515,512,5000
|
|
20240625,123200,9007397,518,518,518,518,0
|
|
20240625,123100,9007397,518,518,518,518,7
|
|
20240625,123000,9003771,515,515,515,515,0
|
|
20240625,122900,9003771,515,515,515,515,0
|
|
20240625,122800,9003771,515,515,515,515,0
|
|
20240625,122700,9003771,515,515,515,515,0
|
|
20240625,122600,9003771,515,515,515,515,1
|
|
20240625,122500,9003256,518,518,518,518,0
|
|
20240625,122400,9003256,518,518,518,518,0
|
|
20240625,122300,9003256,518,518,518,518,0
|
|
20240625,122200,9003256,518,518,518,518,0
|
|
20240625,122100,9003256,518,518,518,518,5
|
|
20240625,122000,9000666,518,518,518,518,2
|
|
20240625,121900,8999630,518,518,518,518,1
|
|
20240625,121800,8999112,518,518,518,518,0
|
|
20240625,121700,8999112,518,518,518,518,0
|
|
20240625,121600,8999112,518,518,518,518,0
|
|
20240625,121500,8999112,518,518,518,518,3
|
|
20240625,121400,8997558,518,518,518,518,14
|
|
20240625,121300,8990306,515,515,515,515,0
|
|
20240625,121200,8990306,515,515,515,515,0
|
|
20240625,121100,8990306,515,515,515,515,0
|
|
20240625,121000,8990306,515,515,515,515,69
|
|
20240625,120900,8954771,515,515,515,515,0
|
|
20240625,120800,8954771,515,515,515,515,0
|
|
20240625,120700,8954771,515,515,515,515,0
|
|
20240625,120600,8954771,515,515,515,515,999
|
|
20240625,120500,8440286,515,515,515,515,0
|
|
20240625,120400,8440286,515,515,515,515,0
|
|
20240625,120300,8440286,515,515,515,515,0
|
|
20240625,120200,8440286,515,515,515,515,0
|
|
20240625,120100,8440286,515,515,515,515,0
|
|
20240625,120000,8440286,515,515,515,515,0
|
|
20240625,115900,8440286,515,515,515,515,0
|
|
20240625,115800,8440286,515,515,515,515,1
|
|
20240625,115700,8439771,514,514,514,514,0
|
|
20240625,115600,8439771,514,514,514,514,0
|
|
20240625,115500,8439771,514,514,514,514,0
|
|
20240625,115400,8439771,514,514,514,514,0
|
|
20240625,115300,8439771,514,514,514,514,0
|
|
20240625,115200,8439771,514,514,514,514,0
|
|
20240625,115100,8439771,514,514,514,514,0
|
|
20240625,115000,8439771,514,514,514,514,0
|
|
20240625,114900,8439771,514,514,514,514,0
|
|
20240625,114800,8439771,514,515,515,514,100
|
|
20240625,114700,8388369,518,518,518,518,0
|
|
20240625,114600,8388369,518,518,518,518,1
|
|
20240625,114500,8387851,518,518,518,518,0
|
|
20240625,114400,8387851,518,518,518,518,5
|
|
20240625,114300,8385261,518,518,518,518,0
|
|
20240625,114200,8385261,518,518,518,518,5
|
|
20240625,114100,8382671,518,518,518,518,0
|
|
20240625,114000,8382671,518,518,518,518,100
|
|
20240625,113900,8330871,517,517,517,517,0
|
|
20240625,113800,8330871,517,517,517,517,0
|
|
20240625,113700,8330871,517,517,517,517,0
|
|
20240625,113600,8330871,517,517,517,517,0
|
|
20240625,113500,8330871,517,517,517,517,1000
|
|
20240625,113400,7813871,517,517,517,517,0
|
|
20240625,113300,7813871,517,517,517,517,0
|
|
20240625,113200,7813871,517,517,517,517,0
|
|
20240625,113100,7813871,517,517,517,517,0
|
|
20240625,113000,7813871,517,517,517,517,0
|
|
20240625,112900,7813871,517,517,517,517,0
|
|
20240625,112800,7813871,517,517,517,517,0
|
|
20240625,112700,7813871,517,517,517,517,0
|
|
20240625,112600,7813871,517,517,517,517,0
|
|
20240625,112500,7813871,517,517,517,517,0
|
|
20240625,112400,7813871,517,517,517,517,0
|
|
20240625,112300,7813871,517,517,517,517,2
|
|
20240625,112200,7812837,513,513,513,513,0
|
|
20240625,112100,7812837,513,513,513,513,0
|
|
20240625,112000,7812837,513,513,513,513,0
|
|
20240625,111900,7812837,513,513,513,513,0
|
|
20240625,111800,7812837,513,513,513,513,0
|
|
20240625,111700,7812837,513,513,513,513,0
|
|
20240625,111600,7812837,513,513,513,513,0
|
|
20240625,111500,7812837,513,513,513,513,0
|
|
20240625,111400,7812837,513,513,513,513,0
|
|
20240625,111300,7812837,513,513,513,513,0
|
|
20240625,111200,7812837,513,513,513,513,0
|
|
20240625,111100,7812837,513,513,513,513,0
|
|
20240625,111000,7812837,513,513,513,513,0
|
|
20240625,110900,7812837,513,513,513,513,0
|
|
20240625,110800,7812837,513,513,513,513,0
|
|
20240625,110700,7812837,513,513,513,513,0
|
|
20240625,110600,7812837,513,513,513,513,0
|
|
20240625,110500,7812837,513,513,513,513,0
|
|
20240625,110400,7812837,513,513,513,513,0
|
|
20240625,110300,7812837,513,513,513,513,0
|
|
20240625,110200,7812837,513,513,513,513,0
|
|
20240625,110100,7812837,513,513,513,513,0
|
|
20240625,110000,7812837,513,513,513,513,0
|
|
20240625,105900,7812837,513,513,513,513,1
|
|
20240625,105800,7812324,513,513,513,513,0
|
|
20240625,105700,7812324,513,513,513,513,0
|
|
20240625,105600,7812324,513,513,513,513,0
|
|
20240625,105500,7812324,513,513,513,513,0
|
|
20240625,105400,7812324,513,513,513,513,0
|
|
20240625,105300,7812324,513,513,513,513,0
|
|
20240625,105200,7812324,513,513,513,513,0
|
|
20240625,105100,7812324,513,513,513,513,0
|
|
20240625,105000,7812324,513,513,513,513,50
|
|
20240625,104900,7786674,513,513,513,513,0
|
|
20240625,104800,7786674,513,513,513,513,0
|
|
20240625,104700,7786674,513,513,513,513,0
|
|
20240625,104600,7786674,513,513,513,513,0
|
|
20240625,104500,7786674,513,514,514,513,1410
|
|
20240625,104400,7062382,514,514,514,514,0
|
|
20240625,104300,7062382,514,514,514,514,0
|
|
20240625,104200,7062382,514,514,514,514,0
|
|
20240625,104100,7062382,514,514,514,514,0
|
|
20240625,104000,7062382,514,514,514,514,348
|
|
20240625,103900,6883510,514,516,516,514,188
|
|
20240625,103800,6786606,515,515,517,515,178
|
|
20240625,103700,6694931,514,514,514,514,0
|
|
20240625,103600,6694931,514,514,514,514,0
|
|
20240625,103500,6694931,514,514,514,514,2
|
|
20240625,103400,6693903,514,514,514,514,0
|
|
20240625,103300,6693903,514,515,515,514,1100
|
|
20240625,103200,6128403,515,515,515,515,0
|
|
20240625,103100,6128403,515,515,515,515,0
|
|
20240625,103000,6128403,515,515,515,515,986
|
|
20240625,102900,5620613,517,517,517,517,0
|
|
20240625,102800,5620613,517,517,517,517,0
|
|
20240625,102700,5620613,517,517,517,517,0
|
|
20240625,102600,5620613,517,517,517,517,0
|
|
20240625,102500,5620613,517,517,517,517,0
|
|
20240625,102400,5620613,517,517,517,517,0
|
|
20240625,102300,5620613,517,517,517,517,0
|
|
20240625,102200,5620613,517,517,517,517,0
|
|
20240625,102100,5620613,517,517,517,517,0
|
|
20240625,102000,5620613,517,517,517,517,0
|
|
20240625,101900,5620613,517,517,517,517,0
|
|
20240625,101800,5620613,517,517,517,517,1
|
|
20240625,101700,5620096,516,516,516,515,44
|
|
20240625,101600,5597426,516,516,516,516,7
|
|
20240625,101500,5593814,514,514,514,514,0
|
|
20240625,101400,5593814,514,514,514,514,0
|
|
20240625,101300,5593814,514,514,514,514,0
|
|
20240625,101200,5593814,514,514,514,514,0
|
|
20240625,101100,5593814,514,514,514,514,0
|
|
20240625,101000,5593814,514,514,514,514,0
|
|
20240625,100900,5593814,514,514,514,514,0
|
|
20240625,100800,5593814,514,514,514,514,0
|
|
20240625,100700,5593814,514,514,514,514,0
|
|
20240625,100600,5593814,514,514,514,514,0
|
|
20240625,100500,5593814,514,514,514,514,1
|
|
20240625,100400,5593300,514,515,515,514,445
|
|
20240625,100300,5364420,517,517,517,517,0
|
|
20240625,100200,5364420,517,517,517,517,0
|
|
20240625,100100,5364420,517,517,517,517,0
|
|
20240625,100000,5364420,517,517,517,517,0
|
|
20240625,095900,5364420,517,517,517,517,0
|
|
20240625,095800,5364420,517,517,517,517,0
|
|
20240625,095700,5364420,517,517,517,517,1
|
|
20240625,095600,5363903,517,517,517,517,2
|
|
20240625,095500,5362869,517,517,517,517,10
|
|
20240625,095400,5357699,514,514,514,514,0
|
|
20240625,095300,5357699,514,514,514,514,1
|
|
20240625,095200,5357185,518,518,518,518,0
|
|
20240625,095100,5357185,518,518,518,518,0
|
|
20240625,095000,5357185,518,518,518,518,0
|
|
20240625,094900,5357185,518,518,518,518,0
|
|
20240625,094800,5357185,518,515,518,515,30
|
|
20240625,094700,5341693,514,514,514,514,0
|
|
20240625,094600,5341693,514,514,514,514,0
|
|
20240625,094500,5341693,514,514,514,514,0
|
|
20240625,094400,5341693,514,514,514,514,164
|
|
20240625,094300,5257397,515,515,515,515,158
|
|
20240625,094200,5176027,516,516,516,516,0
|
|
20240625,094100,5176027,516,516,516,516,0
|
|
20240625,094000,5176027,516,516,516,516,4
|
|
20240625,093900,5173963,516,516,516,516,11
|
|
20240625,093800,5168287,516,516,516,516,21
|
|
20240625,093700,5157451,517,517,517,517,10
|
|
20240625,093600,5152281,515,515,515,515,1
|
|
20240625,093500,5151766,519,519,519,519,0
|
|
20240625,093400,5151766,519,519,519,519,0
|
|
20240625,093300,5151766,519,519,519,519,0
|
|
20240625,093200,5151766,519,515,519,515,217
|
|
20240625,093100,5039966,516,516,516,516,212
|
|
20240625,093000,4930574,517,517,517,517,0
|
|
20240625,092900,4930574,517,517,517,517,92
|
|
20240625,092800,4883010,517,517,517,517,34
|
|
20240625,092700,4865432,518,518,518,518,16
|
|
20240625,092600,4857144,518,518,518,518,31
|
|
20240625,092500,4841086,518,518,518,518,0
|
|
20240625,092400,4841086,518,518,518,518,100
|
|
20240625,092300,4789286,518,518,518,518,0
|
|
20240625,092200,4789286,518,518,518,518,50
|
|
20240625,092100,4763386,518,518,518,518,0
|
|
20240625,092000,4763386,518,518,518,518,0
|
|
20240625,091900,4763386,518,517,518,517,70
|
|
20240625,091800,4727186,518,517,518,517,2020
|
|
20240625,091700,3682826,518,517,518,517,106
|
|
20240625,091600,3627994,518,518,518,518,30
|
|
20240625,091500,3612454,518,518,518,518,20
|
|
20240625,091400,3602094,518,518,518,518,0
|
|
20240625,091300,3602094,518,518,518,518,0
|
|
20240625,091200,3602094,518,517,518,517,794
|
|
20240625,091100,3191567,517,516,517,516,33
|
|
20240625,091000,3174517,516,515,516,515,539
|
|
20240625,090900,2896913,514,514,514,514,0
|
|
20240625,090800,2896913,514,514,514,514,1724
|
|
20240625,090700,2010777,513,513,513,513,0
|
|
20240625,090600,2010777,513,513,513,513,1
|
|
20240625,090500,2010264,514,514,514,514,0
|
|
20240625,090400,2010264,514,514,514,514,94
|
|
20240625,090300,1961948,514,514,514,514,0
|
|
20240625,090200,1961948,514,514,514,514,0
|
|
20240625,090100,1961948,514,514,514,514,0
|
|
20240625,090000,1961948,514,510,514,510,3840
|