580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,183700,31760070,524,524,524,524,113
|
|
20240626,183600,31760070,524,524,524,524,0
|
|
20240626,183500,31760070,524,524,524,524,0
|
|
20240626,183400,31760070,524,524,524,524,0
|
|
20240626,183300,31760070,524,524,524,524,0
|
|
20240626,183200,31760070,524,524,524,524,0
|
|
20240626,183100,31760070,524,524,524,524,0
|
|
20240626,183000,31760070,524,524,524,524,0
|
|
20240626,182900,31760070,524,524,524,524,0
|
|
20240626,182800,31760070,524,524,524,524,0
|
|
20240626,182700,31760070,524,524,524,524,0
|
|
20240626,182600,31760070,524,524,524,524,0
|
|
20240626,182500,31760070,524,524,524,524,0
|
|
20240626,182400,31760070,524,524,524,524,0
|
|
20240626,182300,31760070,524,524,524,524,0
|
|
20240626,182200,31760070,524,524,524,524,0
|
|
20240626,182100,31760070,524,524,524,524,0
|
|
20240626,182000,31760070,524,524,524,524,0
|
|
20240626,181900,31760070,524,524,524,524,0
|
|
20240626,181800,31760070,524,524,524,524,0
|
|
20240626,181700,31760070,524,524,524,524,0
|
|
20240626,181600,31760070,524,524,524,524,0
|
|
20240626,181500,31760070,524,524,524,524,0
|
|
20240626,181400,31760070,524,524,524,524,0
|
|
20240626,181300,31760070,524,524,524,524,0
|
|
20240626,181200,31760070,524,524,524,524,0
|
|
20240626,181100,31760070,524,524,524,524,0
|
|
20240626,181000,31760070,524,524,524,524,0
|
|
20240626,180900,31760070,524,524,524,524,0
|
|
20240626,180800,31760070,524,524,524,524,0
|
|
20240626,180700,31760070,524,524,524,524,113
|
|
20240626,180600,31760070,524,524,524,524,0
|
|
20240626,180500,31760070,524,524,524,524,0
|
|
20240626,180400,31760070,524,524,524,524,0
|
|
20240626,180300,31760070,524,524,524,524,0
|
|
20240626,180200,31760070,524,524,524,524,0
|
|
20240626,180100,31760070,524,524,524,524,0
|
|
20240626,180000,31760070,524,524,524,524,0
|
|
20240626,175900,31760070,524,524,524,524,0
|
|
20240626,175800,31760070,524,524,524,524,0
|
|
20240626,175700,31760070,524,524,524,524,0
|
|
20240626,175600,31760070,524,524,524,524,0
|
|
20240626,175500,31760070,524,524,524,524,0
|
|
20240626,175400,31760070,524,524,524,524,0
|
|
20240626,175300,31760070,524,524,524,524,0
|
|
20240626,175200,31760070,524,524,524,524,0
|
|
20240626,175100,31760070,524,524,524,524,0
|
|
20240626,175000,31760070,524,524,524,524,0
|
|
20240626,174900,31760070,524,524,524,524,0
|
|
20240626,174800,31760070,524,524,524,524,0
|
|
20240626,174700,31760070,524,524,524,524,0
|
|
20240626,174600,31760070,524,524,524,524,0
|
|
20240626,174500,31760070,524,524,524,524,0
|
|
20240626,174400,31760070,524,524,524,524,0
|
|
20240626,174300,31760070,524,524,524,524,0
|
|
20240626,174200,31760070,524,524,524,524,0
|
|
20240626,174100,31760070,524,524,524,524,0
|
|
20240626,174000,31760070,524,524,524,524,0
|
|
20240626,173900,31760070,524,524,524,524,0
|
|
20240626,173800,31760070,524,524,524,524,0
|
|
20240626,173700,31760070,524,524,524,524,113
|
|
20240626,173600,31760070,524,524,524,524,0
|
|
20240626,173500,31760070,524,524,524,524,0
|
|
20240626,173400,31760070,524,524,524,524,0
|
|
20240626,173300,31760070,524,524,524,524,0
|
|
20240626,173200,31760070,524,524,524,524,0
|
|
20240626,173100,31760070,524,524,524,524,0
|
|
20240626,173000,31760070,524,524,524,524,0
|
|
20240626,172900,31760070,524,524,524,524,0
|
|
20240626,172800,31760070,524,524,524,524,0
|
|
20240626,172700,31760070,524,524,524,524,0
|
|
20240626,172600,31760070,524,524,524,524,0
|
|
20240626,172500,31760070,524,524,524,524,0
|
|
20240626,172400,31760070,524,524,524,524,0
|
|
20240626,172300,31760070,524,524,524,524,0
|
|
20240626,172200,31760070,524,524,524,524,0
|
|
20240626,172100,31760070,524,524,524,524,0
|
|
20240626,172000,31760070,524,524,524,524,0
|
|
20240626,171900,31760070,524,524,524,524,0
|
|
20240626,171800,31760070,524,524,524,524,0
|
|
20240626,171700,31760070,524,524,524,524,0
|
|
20240626,171600,31760070,524,524,524,524,0
|
|
20240626,171500,31760070,524,524,524,524,0
|
|
20240626,171400,31760070,524,524,524,524,0
|
|
20240626,171300,31760070,524,524,524,524,0
|
|
20240626,171200,31760070,524,524,524,524,0
|
|
20240626,171100,31760070,524,524,524,524,0
|
|
20240626,171000,31760070,524,524,524,524,0
|
|
20240626,170900,31760070,524,524,524,524,0
|
|
20240626,170800,31760070,524,524,524,524,0
|
|
20240626,170700,31760070,524,524,524,524,113
|
|
20240626,170600,31760070,524,524,524,524,0
|
|
20240626,170500,31760070,524,524,524,524,0
|
|
20240626,170400,31760070,524,524,524,524,0
|
|
20240626,170300,31760070,524,524,524,524,0
|
|
20240626,170200,31760070,524,524,524,524,0
|
|
20240626,170100,31760070,524,524,524,524,0
|
|
20240626,170000,31760070,524,524,524,524,0
|
|
20240626,165900,31760070,524,524,524,524,0
|
|
20240626,165800,31760070,524,524,524,524,0
|
|
20240626,165700,31760070,524,524,524,524,0
|
|
20240626,165600,31760070,524,524,524,524,0
|
|
20240626,165500,31760070,524,524,524,524,0
|
|
20240626,165400,31760070,524,524,524,524,0
|
|
20240626,165300,31760070,524,524,524,524,0
|
|
20240626,165200,31760070,524,524,524,524,0
|
|
20240626,165100,31760070,524,524,524,524,0
|
|
20240626,165000,31760070,524,524,524,524,0
|
|
20240626,164900,31760070,524,524,524,524,0
|
|
20240626,164800,31760070,524,524,524,524,0
|
|
20240626,164700,31760070,524,524,524,524,0
|
|
20240626,164600,31760070,524,524,524,524,0
|
|
20240626,164500,31760070,524,524,524,524,0
|
|
20240626,164400,31760070,524,524,524,524,0
|
|
20240626,164300,31760070,524,524,524,524,0
|
|
20240626,164200,31760070,524,524,524,524,0
|
|
20240626,164100,31760070,524,524,524,524,0
|
|
20240626,164000,31760070,524,524,524,524,0
|
|
20240626,163900,31760070,524,524,524,524,0
|
|
20240626,163800,31760070,524,524,524,524,0
|
|
20240626,163700,31760070,524,524,524,524,113
|
|
20240626,163600,31760070,524,524,524,524,0
|
|
20240626,163500,31760070,524,524,524,524,0
|
|
20240626,163400,31760070,524,524,524,524,0
|
|
20240626,163300,31760070,524,524,524,524,0
|
|
20240626,163200,31760070,524,524,524,524,0
|
|
20240626,163100,31760070,524,524,524,524,0
|
|
20240626,163000,31760070,524,524,524,524,0
|
|
20240626,162900,31760070,524,524,524,524,0
|
|
20240626,162800,31760070,524,524,524,524,0
|
|
20240626,162700,31760070,524,524,524,524,0
|
|
20240626,162600,31760070,524,524,524,524,0
|
|
20240626,162500,31760070,524,524,524,524,0
|
|
20240626,162400,31760070,524,524,524,524,0
|
|
20240626,162300,31760070,524,524,524,524,0
|
|
20240626,162200,31760070,524,524,524,524,0
|
|
20240626,162100,31760070,524,524,524,524,0
|
|
20240626,162000,31760070,524,524,524,524,0
|
|
20240626,161900,31760070,524,524,524,524,0
|
|
20240626,161800,31760070,524,524,524,524,0
|
|
20240626,161700,31760070,524,524,524,524,0
|
|
20240626,161600,31760070,524,524,524,524,0
|
|
20240626,161500,31760070,524,524,524,524,0
|
|
20240626,161400,31760070,524,524,524,524,0
|
|
20240626,161300,31760070,524,524,524,524,0
|
|
20240626,161200,31760070,524,524,524,524,0
|
|
20240626,161100,31760070,524,524,524,524,0
|
|
20240626,161000,31760070,524,524,524,524,0
|
|
20240626,160900,31760070,524,524,524,524,0
|
|
20240626,160800,31760070,524,524,524,524,0
|
|
20240626,160700,31760070,524,524,524,524,113
|
|
20240626,160600,31760070,524,524,524,524,0
|
|
20240626,160500,31760070,524,524,524,524,0
|
|
20240626,160400,31760070,524,524,524,524,0
|
|
20240626,160300,31760070,524,524,524,524,0
|
|
20240626,160200,31760070,524,524,524,524,0
|
|
20240626,160100,31760070,524,524,524,524,0
|
|
20240626,160000,31760070,524,524,524,524,0
|
|
20240626,155900,31760070,524,524,524,524,0
|
|
20240626,155800,31760070,524,524,524,524,0
|
|
20240626,155700,31760070,524,524,524,524,0
|
|
20240626,155600,31760070,524,524,524,524,0
|
|
20240626,155500,31760070,524,524,524,524,0
|
|
20240626,155400,31760070,524,524,524,524,0
|
|
20240626,155300,31760070,524,524,524,524,0
|
|
20240626,155200,31760070,524,524,524,524,0
|
|
20240626,155100,31760070,524,524,524,524,0
|
|
20240626,155000,31760070,524,524,524,524,0
|
|
20240626,154900,31760070,524,524,524,524,0
|
|
20240626,154800,31760070,524,524,524,524,0
|
|
20240626,154700,31760070,524,524,524,524,0
|
|
20240626,154600,31760070,524,524,524,524,0
|
|
20240626,154500,31760070,524,524,524,524,0
|
|
20240626,154400,31760070,524,524,524,524,0
|
|
20240626,154300,31760070,524,524,524,524,0
|
|
20240626,154200,31760070,524,524,524,524,0
|
|
20240626,154100,31760070,524,524,524,524,0
|
|
20240626,154000,31760070,524,524,524,524,0
|
|
20240626,153900,31760070,524,524,524,524,0
|
|
20240626,153800,31760070,524,524,524,524,0
|
|
20240626,153700,31760070,524,524,524,524,113
|
|
20240626,153600,31760070,524,524,524,524,0
|
|
20240626,153500,31760070,524,524,524,524,0
|
|
20240626,153400,31760070,524,524,524,524,0
|
|
20240626,153300,31760070,524,524,524,524,0
|
|
20240626,153200,31760070,524,524,524,524,0
|
|
20240626,153100,31760070,524,524,524,524,0
|
|
20240626,153000,31760070,524,524,524,524,113
|
|
20240626,152900,31700858,523,523,523,523,0
|
|
20240626,152800,31700858,523,523,523,523,0
|
|
20240626,152700,31700858,523,523,523,523,0
|
|
20240626,152600,31700858,523,523,523,523,0
|
|
20240626,152500,31700858,523,523,523,523,0
|
|
20240626,152400,31700858,523,523,523,523,0
|
|
20240626,152300,31700858,523,523,523,523,0
|
|
20240626,152200,31700858,523,523,523,523,0
|
|
20240626,152100,31700858,523,523,523,523,0
|
|
20240626,152000,31700858,523,523,523,523,0
|
|
20240626,151900,31700858,523,523,523,523,7932
|
|
20240626,151800,27552422,522,521,522,521,3500
|
|
20240626,151700,25727202,520,520,520,520,2163
|
|
20240626,151600,24602442,519,519,519,519,0
|
|
20240626,151500,24602442,519,519,519,519,960
|
|
20240626,151400,24104202,520,520,520,520,0
|
|
20240626,151300,24104202,520,520,520,520,0
|
|
20240626,151200,24104202,520,520,520,520,0
|
|
20240626,151100,24104202,520,520,520,520,0
|
|
20240626,151000,24104202,520,520,520,520,0
|
|
20240626,150900,24104202,520,520,520,520,0
|
|
20240626,150800,24104202,520,520,520,520,140
|
|
20240626,150700,24031402,520,520,520,520,0
|
|
20240626,150600,24031402,520,520,520,520,100
|
|
20240626,150500,23979402,519,519,519,519,0
|
|
20240626,150400,23979402,519,519,519,519,0
|
|
20240626,150300,23979402,519,519,519,519,1492
|
|
20240626,150200,23205054,519,519,519,519,0
|
|
20240626,150100,23205054,519,519,519,519,0
|
|
20240626,150000,23205054,519,519,519,519,126
|
|
20240626,145900,23139660,519,519,519,519,90
|
|
20240626,145800,23092950,518,518,518,518,23
|
|
20240626,145700,23081036,519,519,519,519,0
|
|
20240626,145600,23081036,519,519,519,519,124
|
|
20240626,145500,23016680,519,519,519,519,0
|
|
20240626,145400,23016680,519,519,519,519,248
|
|
20240626,145300,22887968,519,519,519,519,0
|
|
20240626,145200,22887968,519,519,519,519,0
|
|
20240626,145100,22887968,519,519,519,519,10
|
|
20240626,145000,22882778,519,519,519,519,0
|
|
20240626,144900,22882778,519,519,519,519,0
|
|
20240626,144800,22882778,519,519,519,519,0
|
|
20240626,144700,22882778,519,519,519,519,0
|
|
20240626,144600,22882778,519,519,519,519,0
|
|
20240626,144500,22882778,519,519,519,519,0
|
|
20240626,144400,22882778,519,519,519,519,53
|
|
20240626,144300,22855271,519,520,520,519,125
|
|
20240626,144200,22790272,520,520,520,520,0
|
|
20240626,144100,22790272,520,520,520,520,0
|
|
20240626,144000,22790272,520,520,520,520,0
|
|
20240626,143900,22790272,520,520,520,520,0
|
|
20240626,143800,22790272,520,520,520,520,124
|
|
20240626,143700,22725792,519,519,519,519,0
|
|
20240626,143600,22725792,519,519,519,519,0
|
|
20240626,143500,22725792,519,519,519,519,0
|
|
20240626,143400,22725792,519,519,519,519,70
|
|
20240626,143300,22689462,520,520,520,520,0
|
|
20240626,143200,22689462,520,520,520,520,0
|
|
20240626,143100,22689462,520,520,520,520,124
|
|
20240626,143000,22624982,520,520,520,520,0
|
|
20240626,142900,22624982,520,520,520,520,3
|
|
20240626,142800,22623422,520,520,520,520,124
|
|
20240626,142700,22558942,520,520,520,520,0
|
|
20240626,142600,22558942,520,520,520,520,500
|
|
20240626,142500,22298942,522,522,522,522,0
|
|
20240626,142400,22298942,522,522,522,522,0
|
|
20240626,142300,22298942,522,522,522,522,0
|
|
20240626,142200,22298942,522,522,522,522,0
|
|
20240626,142100,22298942,522,522,522,522,0
|
|
20240626,142000,22298942,522,522,522,522,0
|
|
20240626,141900,22298942,522,522,522,522,0
|
|
20240626,141800,22298942,522,522,522,522,0
|
|
20240626,141700,22298942,522,522,522,522,0
|
|
20240626,141600,22298942,522,522,522,522,0
|
|
20240626,141500,22298942,522,522,522,522,0
|
|
20240626,141400,22298942,522,522,522,522,0
|
|
20240626,141300,22298942,522,522,522,522,0
|
|
20240626,141200,22298942,522,522,522,522,6
|
|
20240626,141100,22295810,522,522,522,522,26
|
|
20240626,141000,22282238,514,514,514,514,0
|
|
20240626,140900,22282238,514,514,514,514,0
|
|
20240626,140800,22282238,514,514,514,514,0
|
|
20240626,140700,22282238,514,514,514,514,0
|
|
20240626,140600,22282238,514,514,514,514,0
|
|
20240626,140500,22282238,514,520,520,514,7000
|
|
20240626,140400,18665763,523,523,523,523,0
|
|
20240626,140300,18665763,523,523,523,523,0
|
|
20240626,140200,18665763,523,523,523,523,0
|
|
20240626,140100,18665763,523,523,523,523,0
|
|
20240626,140000,18665763,523,523,523,523,0
|
|
20240626,135900,18665763,523,523,523,523,140
|
|
20240626,135800,18592543,520,521,521,520,991
|
|
20240626,135700,18076854,523,523,523,523,64
|
|
20240626,135600,18043382,523,523,523,522,608
|
|
20240626,135500,17725646,523,523,523,523,0
|
|
20240626,135400,17725646,523,523,523,523,2
|
|
20240626,135300,17724600,523,523,523,523,61
|
|
20240626,135200,17692697,522,522,522,522,0
|
|
20240626,135100,17692697,522,522,522,522,331
|
|
20240626,135000,17519915,522,522,522,522,1500
|
|
20240626,134900,16736915,522,522,522,522,0
|
|
20240626,134800,16736915,522,522,522,522,0
|
|
20240626,134700,16736915,522,522,522,522,0
|
|
20240626,134600,16736915,522,522,522,522,0
|
|
20240626,134500,16736915,522,522,522,522,0
|
|
20240626,134400,16736915,522,522,522,522,1
|
|
20240626,134300,16736393,523,523,523,523,124
|
|
20240626,134200,16671541,523,523,523,523,0
|
|
20240626,134100,16671541,523,523,523,523,1
|
|
20240626,134000,16671018,523,523,523,523,0
|
|
20240626,133900,16671018,523,523,523,523,0
|
|
20240626,133800,16671018,523,523,523,523,0
|
|
20240626,133700,16671018,523,523,523,523,0
|
|
20240626,133600,16671018,523,523,523,523,124
|
|
20240626,133500,16606166,522,522,522,522,0
|
|
20240626,133400,16606166,522,522,522,522,0
|
|
20240626,133300,16606166,522,522,522,522,168
|
|
20240626,133200,16518470,522,522,522,522,0
|
|
20240626,133100,16518470,522,522,522,522,1124
|
|
20240626,133000,15931742,522,522,522,522,0
|
|
20240626,132900,15931742,522,522,522,522,401
|
|
20240626,132800,15722420,522,522,522,522,0
|
|
20240626,132700,15722420,522,522,522,522,0
|
|
20240626,132600,15722420,522,522,522,522,0
|
|
20240626,132500,15722420,522,522,522,522,0
|
|
20240626,132400,15722420,522,522,522,522,0
|
|
20240626,132300,15722420,522,522,522,522,0
|
|
20240626,132200,15722420,522,522,522,522,0
|
|
20240626,132100,15722420,522,522,522,522,1
|
|
20240626,132000,15721898,521,521,521,521,0
|
|
20240626,131900,15721898,521,521,521,521,0
|
|
20240626,131800,15721898,521,521,521,521,0
|
|
20240626,131700,15721898,521,521,521,521,0
|
|
20240626,131600,15721898,521,521,521,521,1
|
|
20240626,131500,15721377,522,522,522,522,0
|
|
20240626,131400,15721377,522,522,522,522,0
|
|
20240626,131300,15721377,522,522,522,522,125
|
|
20240626,131200,15656127,522,522,522,522,0
|
|
20240626,131100,15656127,522,522,522,522,0
|
|
20240626,131000,15656127,522,522,522,522,4
|
|
20240626,130900,15654039,522,522,522,522,0
|
|
20240626,130800,15654039,522,522,522,522,0
|
|
20240626,130700,15654039,522,522,522,522,0
|
|
20240626,130600,15654039,522,522,522,522,125
|
|
20240626,130500,15588789,521,521,521,521,681
|
|
20240626,130400,15233988,521,521,521,521,0
|
|
20240626,130300,15233988,521,521,521,521,0
|
|
20240626,130200,15233988,521,521,521,521,1006
|
|
20240626,130100,14709862,521,521,521,521,1025
|
|
20240626,130000,14175837,521,521,521,521,0
|
|
20240626,125900,14175837,521,521,521,521,0
|
|
20240626,125800,14175837,521,520,521,520,170
|
|
20240626,125700,14087288,521,521,521,521,0
|
|
20240626,125600,14087288,521,521,521,521,0
|
|
20240626,125500,14087288,521,521,521,521,0
|
|
20240626,125400,14087288,521,521,521,521,0
|
|
20240626,125300,14087288,521,521,521,521,0
|
|
20240626,125200,14087288,521,521,521,521,0
|
|
20240626,125100,14087288,521,521,521,521,124
|
|
20240626,125000,14022684,520,520,520,520,0
|
|
20240626,124900,14022684,520,520,520,520,0
|
|
20240626,124800,14022684,520,520,520,520,0
|
|
20240626,124700,14022684,520,520,520,520,1001
|
|
20240626,124600,13502164,521,521,521,521,124
|
|
20240626,124500,13437560,521,521,521,521,0
|
|
20240626,124400,13437560,521,521,521,521,0
|
|
20240626,124300,13437560,521,521,521,521,0
|
|
20240626,124200,13437560,521,521,521,521,3000
|
|
20240626,124100,11874560,521,521,521,521,124
|
|
20240626,124000,11809956,520,520,520,520,0
|
|
20240626,123900,11809956,520,520,520,520,113
|
|
20240626,123800,11751196,520,520,520,520,0
|
|
20240626,123700,11751196,520,520,520,520,0
|
|
20240626,123600,11751196,520,520,520,520,124
|
|
20240626,123500,11686716,520,520,520,520,0
|
|
20240626,123400,11686716,520,520,520,520,0
|
|
20240626,123300,11686716,520,520,520,520,0
|
|
20240626,123200,11686716,520,520,520,520,0
|
|
20240626,123100,11686716,520,520,520,520,124
|
|
20240626,123000,11622236,520,520,520,520,0
|
|
20240626,122900,11622236,520,520,520,520,3
|
|
20240626,122800,11620676,519,519,519,519,0
|
|
20240626,122700,11620676,519,519,519,519,0
|
|
20240626,122600,11620676,519,519,519,519,0
|
|
20240626,122500,11620676,519,519,519,519,0
|
|
20240626,122400,11620676,519,519,519,519,0
|
|
20240626,122300,11620676,519,519,519,519,125
|
|
20240626,122200,11555801,518,518,518,518,0
|
|
20240626,122100,11555801,518,518,518,518,0
|
|
20240626,122000,11555801,518,518,518,518,0
|
|
20240626,121900,11555801,518,518,518,518,0
|
|
20240626,121800,11555801,518,518,518,518,0
|
|
20240626,121700,11555801,518,518,518,518,0
|
|
20240626,121600,11555801,518,518,518,518,23
|
|
20240626,121500,11543887,517,517,517,517,0
|
|
20240626,121400,11543887,517,517,517,517,1
|
|
20240626,121300,11543370,518,518,518,518,0
|
|
20240626,121200,11543370,518,518,518,518,0
|
|
20240626,121100,11543370,518,518,518,518,0
|
|
20240626,121000,11543370,518,518,518,518,0
|
|
20240626,120900,11543370,518,518,518,518,0
|
|
20240626,120800,11543370,518,518,518,518,43
|
|
20240626,120700,11521096,518,518,518,518,33
|
|
20240626,120600,11504002,515,515,515,515,0
|
|
20240626,120500,11504002,515,515,515,515,1
|
|
20240626,120400,11503487,515,515,515,515,1
|
|
20240626,120300,11502972,515,515,515,515,0
|
|
20240626,120200,11502972,515,515,515,515,0
|
|
20240626,120100,11502972,515,515,515,515,0
|
|
20240626,120000,11502972,515,515,515,515,0
|
|
20240626,115900,11502972,515,515,515,515,9
|
|
20240626,115800,11498337,515,520,520,515,7616
|
|
20240626,115700,7568191,521,521,521,521,0
|
|
20240626,115600,7568191,521,521,521,521,0
|
|
20240626,115500,7568191,521,521,521,521,0
|
|
20240626,115400,7568191,521,521,521,521,0
|
|
20240626,115300,7568191,521,521,521,521,0
|
|
20240626,115200,7568191,521,521,521,521,0
|
|
20240626,115100,7568191,521,521,521,521,0
|
|
20240626,115000,7568191,521,521,521,521,0
|
|
20240626,114900,7568191,521,521,521,521,0
|
|
20240626,114800,7568191,521,521,521,521,0
|
|
20240626,114700,7568191,521,521,521,521,0
|
|
20240626,114600,7568191,521,521,521,521,124
|
|
20240626,114500,7503587,521,521,521,521,0
|
|
20240626,114400,7503587,521,521,521,521,0
|
|
20240626,114300,7503587,521,521,521,521,0
|
|
20240626,114200,7503587,521,521,521,521,0
|
|
20240626,114100,7503587,521,521,521,521,124
|
|
20240626,114000,7438983,521,521,521,521,0
|
|
20240626,113900,7438983,521,521,521,521,0
|
|
20240626,113800,7438983,521,521,521,521,2
|
|
20240626,113700,7437941,521,521,521,521,2
|
|
20240626,113600,7436899,521,521,521,521,124
|
|
20240626,113500,7372295,521,521,521,521,0
|
|
20240626,113400,7372295,521,521,521,521,0
|
|
20240626,113300,7372295,521,521,521,521,124
|
|
20240626,113200,7307691,521,521,521,521,0
|
|
20240626,113100,7307691,521,521,521,521,0
|
|
20240626,113000,7307691,521,521,521,521,0
|
|
20240626,112900,7307691,521,521,521,521,124
|
|
20240626,112800,7243087,521,521,521,521,0
|
|
20240626,112700,7243087,521,521,521,521,0
|
|
20240626,112600,7243087,521,521,521,521,0
|
|
20240626,112500,7243087,521,521,521,521,0
|
|
20240626,112400,7243087,521,521,521,521,0
|
|
20240626,112300,7243087,521,521,521,521,0
|
|
20240626,112200,7243087,521,521,521,521,0
|
|
20240626,112100,7243087,521,521,521,521,125
|
|
20240626,112000,7177962,521,521,521,521,0
|
|
20240626,111900,7177962,521,521,521,521,0
|
|
20240626,111800,7177962,521,521,521,521,0
|
|
20240626,111700,7177962,521,521,521,521,0
|
|
20240626,111600,7177962,521,521,521,521,125
|
|
20240626,111500,7112837,521,521,521,521,0
|
|
20240626,111400,7112837,521,521,521,521,0
|
|
20240626,111300,7112837,521,521,521,521,0
|
|
20240626,111200,7112837,521,521,521,521,0
|
|
20240626,111100,7112837,521,521,521,521,250
|
|
20240626,111000,6982587,520,520,520,520,0
|
|
20240626,110900,6982587,520,520,520,520,321
|
|
20240626,110800,6815667,521,521,521,520,177
|
|
20240626,110700,6723550,520,520,520,520,1
|
|
20240626,110600,6723030,521,521,521,521,0
|
|
20240626,110500,6723030,521,521,521,521,0
|
|
20240626,110400,6723030,521,521,521,521,0
|
|
20240626,110300,6723030,521,521,521,521,1
|
|
20240626,110200,6722509,519,519,519,519,0
|
|
20240626,110100,6722509,519,519,519,519,0
|
|
20240626,110000,6722509,519,519,519,519,0
|
|
20240626,105900,6722509,519,519,519,519,0
|
|
20240626,105800,6722509,519,520,520,519,52
|
|
20240626,105700,6695499,521,521,521,521,0
|
|
20240626,105600,6695499,521,521,521,521,0
|
|
20240626,105500,6695499,521,521,521,521,0
|
|
20240626,105400,6695499,521,521,521,521,0
|
|
20240626,105300,6695499,521,521,521,521,238
|
|
20240626,105200,6571501,520,520,520,520,0
|
|
20240626,105100,6571501,520,520,520,520,1
|
|
20240626,105000,6570981,520,520,520,520,0
|
|
20240626,104900,6570981,520,520,520,520,0
|
|
20240626,104800,6570981,520,520,520,520,0
|
|
20240626,104700,6570981,520,520,520,520,100
|
|
20240626,104600,6518981,521,521,521,521,124
|
|
20240626,104500,6454377,521,521,521,521,0
|
|
20240626,104400,6454377,521,521,521,521,0
|
|
20240626,104300,6454377,521,521,521,521,0
|
|
20240626,104200,6454377,521,521,521,521,0
|
|
20240626,104100,6454377,521,521,521,521,124
|
|
20240626,104000,6389773,521,521,521,521,0
|
|
20240626,103900,6389773,521,521,521,521,0
|
|
20240626,103800,6389773,521,521,521,521,0
|
|
20240626,103700,6389773,521,521,521,521,0
|
|
20240626,103600,6389773,521,521,521,521,124
|
|
20240626,103500,6325169,521,521,521,521,0
|
|
20240626,103400,6325169,521,521,521,521,0
|
|
20240626,103300,6325169,521,521,521,521,0
|
|
20240626,103200,6325169,521,521,521,521,0
|
|
20240626,103100,6325169,521,521,521,521,124
|
|
20240626,103000,6260565,520,520,520,520,0
|
|
20240626,102900,6260565,520,520,520,520,1
|
|
20240626,102800,6260045,520,520,520,520,3
|
|
20240626,102700,6258485,521,521,521,521,0
|
|
20240626,102600,6258485,521,521,521,521,124
|
|
20240626,102500,6193881,521,521,521,521,0
|
|
20240626,102400,6193881,521,521,521,521,0
|
|
20240626,102300,6193881,521,521,521,521,250
|
|
20240626,102200,6063631,519,519,519,519,0
|
|
20240626,102100,6063631,519,519,519,519,0
|
|
20240626,102000,6063631,519,519,519,519,0
|
|
20240626,101900,6063631,519,519,519,519,0
|
|
20240626,101800,6063631,519,519,519,519,0
|
|
20240626,101700,6063631,519,519,519,519,0
|
|
20240626,101600,6063631,519,519,519,519,0
|
|
20240626,101500,6063631,519,519,519,519,0
|
|
20240626,101400,6063631,519,519,519,519,0
|
|
20240626,101300,6063631,519,519,519,519,0
|
|
20240626,101200,6063631,519,519,519,519,0
|
|
20240626,101100,6063631,519,519,519,519,0
|
|
20240626,101000,6063631,519,519,519,519,1
|
|
20240626,100900,6063112,517,517,517,517,0
|
|
20240626,100800,6063112,517,517,517,517,0
|
|
20240626,100700,6063112,517,517,517,517,0
|
|
20240626,100600,6063112,517,518,518,517,1486
|
|
20240626,100500,5293365,521,521,521,521,0
|
|
20240626,100400,5293365,521,521,521,521,0
|
|
20240626,100300,5293365,521,521,521,521,0
|
|
20240626,100200,5293365,521,521,521,521,7
|
|
20240626,100100,5289718,521,521,521,521,125
|
|
20240626,100000,5224593,521,521,521,521,0
|
|
20240626,095900,5224593,521,521,521,521,0
|
|
20240626,095800,5224593,521,521,521,521,0
|
|
20240626,095700,5224593,521,521,521,521,100
|
|
20240626,095600,5172493,521,521,521,521,0
|
|
20240626,095500,5172493,521,521,521,521,0
|
|
20240626,095400,5172493,521,521,521,521,23
|
|
20240626,095300,5160510,518,518,518,518,0
|
|
20240626,095200,5160510,518,518,518,518,0
|
|
20240626,095100,5160510,518,518,518,518,0
|
|
20240626,095000,5160510,518,518,518,518,1
|
|
20240626,094900,5159992,521,521,521,521,0
|
|
20240626,094800,5159992,521,521,521,521,44
|
|
20240626,094700,5137068,521,521,521,518,244
|
|
20240626,094600,5010253,521,521,521,521,2
|
|
20240626,094500,5009211,521,521,521,521,0
|
|
20240626,094400,5009211,521,521,521,521,44
|
|
20240626,094300,4986287,521,521,521,521,160
|
|
20240626,094200,4902927,517,521,521,517,351
|
|
20240626,094100,4720984,517,517,517,517,0
|
|
20240626,094000,4720984,517,517,517,517,1
|
|
20240626,093900,4720467,521,521,521,521,0
|
|
20240626,093800,4720467,521,521,521,521,3
|
|
20240626,093700,4718904,521,521,521,521,0
|
|
20240626,093600,4718904,521,519,521,519,5900
|
|
20240626,093500,1651555,518,518,518,518,0
|
|
20240626,093400,1651555,518,518,518,518,249
|
|
20240626,093300,1522573,520,520,520,520,0
|
|
20240626,093200,1522573,520,520,520,520,0
|
|
20240626,093100,1522573,520,520,520,520,2
|
|
20240626,093000,1521533,517,517,517,517,75
|
|
20240626,092900,1482758,520,518,520,518,1209
|
|
20240626,092800,856197,518,518,518,518,0
|
|
20240626,092700,856197,518,518,518,518,7
|
|
20240626,092600,852571,518,517,518,517,129
|
|
20240626,092500,785850,517,517,517,517,1
|
|
20240626,092400,785333,517,516,517,516,1008
|
|
20240626,092300,264205,517,517,517,517,334
|
|
20240626,092200,91527,517,517,517,517,0
|
|
20240626,092100,91527,517,517,517,517,36
|
|
20240626,092000,72915,517,517,517,517,52
|
|
20240626,091900,46031,517,517,517,517,0
|
|
20240626,091800,46031,517,517,517,517,0
|
|
20240626,091700,46031,517,517,517,517,20
|
|
20240626,091600,35691,517,517,517,517,0
|
|
20240626,091500,35691,517,517,517,517,0
|
|
20240626,091400,35691,517,517,517,517,4
|
|
20240626,091300,33623,517,517,517,517,0
|
|
20240626,091200,33623,517,517,517,517,0
|
|
20240626,091100,33623,517,517,517,517,0
|
|
20240626,091000,33623,517,517,517,517,6
|
|
20240626,090900,30521,517,517,517,517,0
|
|
20240626,090800,30521,517,517,517,517,0
|
|
20240626,090700,30521,517,517,517,517,0
|
|
20240626,090600,30521,517,517,517,517,0
|
|
20240626,090500,30521,517,517,517,517,3
|
|
20240626,090400,28970,517,517,517,517,0
|
|
20240626,090300,28970,517,517,517,517,0
|
|
20240626,090200,28970,517,517,517,517,7
|
|
20240626,090100,25351,517,517,517,517,31
|
|
20240626,090000,9324,518,518,518,518,18
|