587 lines
25 KiB
CSV
587 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,184400,59450679,484,484,484,484,296
|
|
20240607,184300,59450679,484,484,484,484,0
|
|
20240607,184200,59450679,484,484,484,484,0
|
|
20240607,184100,59450679,484,484,484,484,0
|
|
20240607,184000,59450679,484,484,484,484,0
|
|
20240607,183900,59450679,484,484,484,484,0
|
|
20240607,183800,59450679,484,484,484,484,0
|
|
20240607,183700,59450679,484,484,484,484,0
|
|
20240607,183600,59450679,484,484,484,484,0
|
|
20240607,183500,59450679,484,484,484,484,0
|
|
20240607,183400,59450679,484,484,484,484,0
|
|
20240607,183300,59450679,484,484,484,484,0
|
|
20240607,183200,59450679,484,484,484,484,0
|
|
20240607,183100,59450679,484,484,484,484,0
|
|
20240607,183000,59450679,484,484,484,484,0
|
|
20240607,182900,59450679,484,484,484,484,0
|
|
20240607,182800,59450679,484,484,484,484,0
|
|
20240607,182700,59450679,484,484,484,484,0
|
|
20240607,182600,59450679,484,484,484,484,0
|
|
20240607,182500,59450679,484,484,484,484,0
|
|
20240607,182400,59450679,484,484,484,484,0
|
|
20240607,182300,59450679,484,484,484,484,0
|
|
20240607,182200,59450679,484,484,484,484,0
|
|
20240607,182100,59450679,484,484,484,484,0
|
|
20240607,182000,59450679,484,484,484,484,0
|
|
20240607,181900,59450679,484,484,484,484,0
|
|
20240607,181800,59450679,484,484,484,484,0
|
|
20240607,181700,59450679,484,484,484,484,0
|
|
20240607,181600,59450679,484,484,484,484,0
|
|
20240607,181500,59450679,484,484,484,484,0
|
|
20240607,181400,59450679,484,484,484,484,296
|
|
20240607,181300,59450679,484,484,484,484,0
|
|
20240607,181200,59450679,484,484,484,484,0
|
|
20240607,181100,59450679,484,484,484,484,0
|
|
20240607,181000,59450679,484,484,484,484,0
|
|
20240607,180900,59450679,484,484,484,484,0
|
|
20240607,180800,59450679,484,484,484,484,0
|
|
20240607,180700,59450679,484,484,484,484,0
|
|
20240607,180600,59450679,484,484,484,484,0
|
|
20240607,180500,59450679,484,484,484,484,0
|
|
20240607,180400,59450679,484,484,484,484,0
|
|
20240607,180300,59450679,484,484,484,484,0
|
|
20240607,180200,59450679,484,484,484,484,0
|
|
20240607,180100,59450679,484,484,484,484,0
|
|
20240607,180000,59450679,484,484,484,484,0
|
|
20240607,175900,59450679,484,484,484,484,0
|
|
20240607,175800,59450679,484,484,484,484,0
|
|
20240607,175700,59450679,484,484,484,484,0
|
|
20240607,175600,59450679,484,484,484,484,0
|
|
20240607,175500,59450679,484,484,484,484,0
|
|
20240607,175400,59450679,484,484,484,484,0
|
|
20240607,175300,59450679,484,484,484,484,0
|
|
20240607,175200,59450679,484,484,484,484,0
|
|
20240607,175100,59450679,484,484,484,484,0
|
|
20240607,175000,59450679,484,484,484,484,0
|
|
20240607,174900,59450679,484,484,484,484,0
|
|
20240607,174800,59450679,484,484,484,484,0
|
|
20240607,174700,59450679,484,484,484,484,0
|
|
20240607,174600,59450679,484,484,484,484,0
|
|
20240607,174500,59450679,484,484,484,484,0
|
|
20240607,174400,59450679,484,484,484,484,296
|
|
20240607,174300,59450679,484,484,484,484,0
|
|
20240607,174200,59450679,484,484,484,484,0
|
|
20240607,174100,59450679,484,484,484,484,0
|
|
20240607,174000,59450679,484,484,484,484,0
|
|
20240607,173900,59450679,484,484,484,484,0
|
|
20240607,173800,59450679,484,484,484,484,0
|
|
20240607,173700,59450679,484,484,484,484,0
|
|
20240607,173600,59450679,484,484,484,484,0
|
|
20240607,173500,59450679,484,484,484,484,0
|
|
20240607,173400,59450679,484,484,484,484,0
|
|
20240607,173300,59450679,484,484,484,484,0
|
|
20240607,173200,59450679,484,484,484,484,0
|
|
20240607,173100,59450679,484,484,484,484,0
|
|
20240607,173000,59450679,484,484,484,484,0
|
|
20240607,172900,59450679,484,484,484,484,0
|
|
20240607,172800,59450679,484,484,484,484,0
|
|
20240607,172700,59450679,484,484,484,484,0
|
|
20240607,172600,59450679,484,484,484,484,0
|
|
20240607,172500,59450679,484,484,484,484,0
|
|
20240607,172400,59450679,484,484,484,484,0
|
|
20240607,172300,59450679,484,484,484,484,0
|
|
20240607,172200,59450679,484,484,484,484,0
|
|
20240607,172100,59450679,484,484,484,484,0
|
|
20240607,172000,59450679,484,484,484,484,0
|
|
20240607,171900,59450679,484,484,484,484,0
|
|
20240607,171800,59450679,484,484,484,484,0
|
|
20240607,171700,59450679,484,484,484,484,0
|
|
20240607,171600,59450679,484,484,484,484,0
|
|
20240607,171500,59450679,484,484,484,484,0
|
|
20240607,171400,59450679,484,484,484,484,296
|
|
20240607,171300,59450679,484,484,484,484,0
|
|
20240607,171200,59450679,484,484,484,484,0
|
|
20240607,171100,59450679,484,484,484,484,0
|
|
20240607,171000,59450679,484,484,484,484,0
|
|
20240607,170900,59450679,484,484,484,484,0
|
|
20240607,170800,59450679,484,484,484,484,0
|
|
20240607,170700,59450679,484,484,484,484,0
|
|
20240607,170600,59450679,484,484,484,484,0
|
|
20240607,170500,59450679,484,484,484,484,0
|
|
20240607,170400,59450679,484,484,484,484,0
|
|
20240607,170300,59450679,484,484,484,484,0
|
|
20240607,170200,59450679,484,484,484,484,0
|
|
20240607,170100,59450679,484,484,484,484,0
|
|
20240607,170000,59450679,484,484,484,484,0
|
|
20240607,165900,59450679,484,484,484,484,0
|
|
20240607,165800,59450679,484,484,484,484,0
|
|
20240607,165700,59450679,484,484,484,484,0
|
|
20240607,165600,59450679,484,484,484,484,0
|
|
20240607,165500,59450679,484,484,484,484,0
|
|
20240607,165400,59450679,484,484,484,484,0
|
|
20240607,165300,59450679,484,484,484,484,0
|
|
20240607,165200,59450679,484,484,484,484,0
|
|
20240607,165100,59450679,484,484,484,484,0
|
|
20240607,165000,59450679,484,484,484,484,0
|
|
20240607,164900,59450679,484,484,484,484,0
|
|
20240607,164800,59450679,484,484,484,484,0
|
|
20240607,164700,59450679,484,484,484,484,0
|
|
20240607,164600,59450679,484,484,484,484,0
|
|
20240607,164500,59450679,484,484,484,484,0
|
|
20240607,164400,59450679,484,484,484,484,296
|
|
20240607,164300,59450679,484,484,484,484,0
|
|
20240607,164200,59450679,484,484,484,484,0
|
|
20240607,164100,59450679,484,484,484,484,0
|
|
20240607,164000,59450679,484,484,484,484,0
|
|
20240607,163900,59450679,484,484,484,484,0
|
|
20240607,163800,59450679,484,484,484,484,0
|
|
20240607,163700,59450679,484,484,484,484,0
|
|
20240607,163600,59450679,484,484,484,484,0
|
|
20240607,163500,59450679,484,484,484,484,0
|
|
20240607,163400,59450679,484,484,484,484,0
|
|
20240607,163300,59450679,484,484,484,484,0
|
|
20240607,163200,59450679,484,484,484,484,0
|
|
20240607,163100,59450679,484,484,484,484,0
|
|
20240607,163000,59450679,484,484,484,484,0
|
|
20240607,162900,59450679,484,484,484,484,0
|
|
20240607,162800,59450679,484,484,484,484,0
|
|
20240607,162700,59450679,484,484,484,484,0
|
|
20240607,162600,59450679,484,484,484,484,0
|
|
20240607,162500,59450679,484,484,484,484,0
|
|
20240607,162400,59450679,484,484,484,484,0
|
|
20240607,162300,59450679,484,484,484,484,0
|
|
20240607,162200,59450679,484,484,484,484,0
|
|
20240607,162100,59450679,484,484,484,484,0
|
|
20240607,162000,59450679,484,484,484,484,0
|
|
20240607,161900,59450679,484,484,484,484,0
|
|
20240607,161800,59450679,484,484,484,484,0
|
|
20240607,161700,59450679,484,484,484,484,0
|
|
20240607,161600,59450679,484,484,484,484,0
|
|
20240607,161500,59450679,484,484,484,484,0
|
|
20240607,161400,59450679,484,484,484,484,296
|
|
20240607,161300,59450679,484,484,484,484,0
|
|
20240607,161200,59450679,484,484,484,484,0
|
|
20240607,161100,59450679,484,484,484,484,0
|
|
20240607,161000,59450679,484,484,484,484,0
|
|
20240607,160900,59450679,484,484,484,484,0
|
|
20240607,160800,59450679,484,484,484,484,0
|
|
20240607,160700,59450679,484,484,484,484,0
|
|
20240607,160600,59450679,484,484,484,484,0
|
|
20240607,160500,59450679,484,484,484,484,0
|
|
20240607,160400,59450679,484,484,484,484,0
|
|
20240607,160300,59450679,484,484,484,484,0
|
|
20240607,160200,59450679,484,484,484,484,0
|
|
20240607,160100,59450679,484,484,484,484,0
|
|
20240607,160000,59450679,484,484,484,484,0
|
|
20240607,155900,59450679,484,484,484,484,0
|
|
20240607,155800,59450679,484,484,484,484,0
|
|
20240607,155700,59450679,484,484,484,484,0
|
|
20240607,155600,59450679,484,484,484,484,0
|
|
20240607,155500,59450679,484,484,484,484,0
|
|
20240607,155400,59450679,484,484,484,484,0
|
|
20240607,155300,59450679,484,484,484,484,0
|
|
20240607,155200,59450679,484,484,484,484,0
|
|
20240607,155100,59450679,484,484,484,484,0
|
|
20240607,155000,59450679,484,484,484,484,0
|
|
20240607,154900,59450679,484,484,484,484,0
|
|
20240607,154800,59450679,484,484,484,484,0
|
|
20240607,154700,59450679,484,484,484,484,0
|
|
20240607,154600,59450679,484,484,484,484,0
|
|
20240607,154500,59450679,484,484,484,484,0
|
|
20240607,154400,59450679,484,484,484,484,296
|
|
20240607,154300,59450679,484,484,484,484,0
|
|
20240607,154200,59450679,484,484,484,484,0
|
|
20240607,154100,59450679,484,484,484,484,0
|
|
20240607,154000,59450679,484,484,484,484,0
|
|
20240607,153900,59450679,484,484,484,484,0
|
|
20240607,153800,59450679,484,484,484,484,0
|
|
20240607,153700,59450679,484,484,484,484,0
|
|
20240607,153600,59450679,484,484,484,484,0
|
|
20240607,153500,59450679,484,484,484,484,0
|
|
20240607,153400,59450679,484,484,484,484,0
|
|
20240607,153300,59450679,484,484,484,484,0
|
|
20240607,153200,59450679,484,484,484,484,0
|
|
20240607,153100,59450679,484,484,484,484,0
|
|
20240607,153000,59450679,484,484,484,484,296
|
|
20240607,152900,59307415,484,484,484,484,0
|
|
20240607,152800,59307415,484,484,484,484,0
|
|
20240607,152700,59307415,484,484,484,484,0
|
|
20240607,152600,59307415,484,484,484,484,0
|
|
20240607,152500,59307415,484,484,484,484,0
|
|
20240607,152400,59307415,484,484,484,484,0
|
|
20240607,152300,59307415,484,484,484,484,0
|
|
20240607,152200,59307415,484,484,484,484,0
|
|
20240607,152100,59307415,484,484,484,484,0
|
|
20240607,152000,59307415,484,484,484,484,0
|
|
20240607,151900,59307415,484,484,484,484,0
|
|
20240607,151800,59307415,484,484,484,484,5
|
|
20240607,151700,59304995,485,485,485,485,0
|
|
20240607,151600,59304995,485,485,485,485,63
|
|
20240607,151500,59274440,484,484,484,484,20
|
|
20240607,151400,59264760,485,485,485,485,100
|
|
20240607,151300,59216260,485,485,485,485,0
|
|
20240607,151200,59216260,485,485,485,485,94
|
|
20240607,151100,59170670,485,485,485,485,3464
|
|
20240607,151000,57490630,484,484,484,484,6
|
|
20240607,150900,57487726,484,484,484,484,5
|
|
20240607,150800,57485306,484,484,484,484,0
|
|
20240607,150700,57485306,484,484,484,484,4
|
|
20240607,150600,57483370,483,484,484,483,2
|
|
20240607,150500,57482403,485,485,485,485,0
|
|
20240607,150400,57482403,485,485,485,485,0
|
|
20240607,150300,57482403,485,485,485,485,5
|
|
20240607,150200,57479978,485,485,485,485,0
|
|
20240607,150100,57479978,485,484,485,484,4479
|
|
20240607,150000,55311837,484,484,484,484,10
|
|
20240607,145900,55306997,484,484,484,484,0
|
|
20240607,145800,55306997,484,484,484,484,836
|
|
20240607,145700,54902373,484,484,484,484,0
|
|
20240607,145600,54902373,484,484,484,484,2
|
|
20240607,145500,54901405,484,484,484,484,10000
|
|
20240607,145400,50061405,484,484,484,484,0
|
|
20240607,145300,50061405,484,484,484,484,259
|
|
20240607,145200,49936049,484,484,484,484,0
|
|
20240607,145100,49936049,484,484,484,484,1
|
|
20240607,145000,49935565,483,483,483,483,0
|
|
20240607,144900,49935565,483,483,483,483,0
|
|
20240607,144800,49935565,483,483,483,483,25
|
|
20240607,144700,49923490,483,483,483,483,1963
|
|
20240607,144600,48975361,482,482,482,482,0
|
|
20240607,144500,48975361,482,482,482,482,0
|
|
20240607,144400,48975361,482,482,482,482,14
|
|
20240607,144300,48968613,482,482,482,482,10
|
|
20240607,144200,48963793,482,482,482,482,10
|
|
20240607,144100,48958973,482,482,482,482,0
|
|
20240607,144000,48958973,482,482,482,482,0
|
|
20240607,143900,48958973,482,482,482,482,100
|
|
20240607,143800,48910773,482,482,482,482,0
|
|
20240607,143700,48910773,482,482,482,482,0
|
|
20240607,143600,48910773,482,482,482,482,0
|
|
20240607,143500,48910773,482,482,482,482,0
|
|
20240607,143400,48910773,482,482,482,482,0
|
|
20240607,143300,48910773,482,482,482,482,0
|
|
20240607,143200,48910773,482,482,482,482,500
|
|
20240607,143100,48669773,483,483,483,483,67
|
|
20240607,143000,48637412,482,482,482,482,63
|
|
20240607,142900,48607046,483,483,483,483,3559
|
|
20240607,142800,46888049,483,483,483,483,34460
|
|
20240607,142700,30243869,482,482,482,482,1000
|
|
20240607,142600,29761869,483,483,483,483,10
|
|
20240607,142500,29757039,483,483,483,483,0
|
|
20240607,142400,29757039,483,483,483,483,17
|
|
20240607,142300,29748828,482,482,482,482,0
|
|
20240607,142200,29748828,482,482,482,482,124
|
|
20240607,142100,29689060,482,482,482,482,1149
|
|
20240607,142000,29135242,482,481,482,481,3566
|
|
20240607,141900,27416540,481,481,481,481,0
|
|
20240607,141800,27416540,481,481,481,481,0
|
|
20240607,141700,27416540,481,481,481,481,390
|
|
20240607,141600,27228950,481,481,481,481,0
|
|
20240607,141500,27228950,481,481,481,481,0
|
|
20240607,141400,27228950,481,481,481,481,0
|
|
20240607,141300,27228950,481,481,481,481,0
|
|
20240607,141200,27228950,481,481,481,481,0
|
|
20240607,141100,27228950,481,481,481,481,0
|
|
20240607,141000,27228950,481,481,481,481,0
|
|
20240607,140900,27228950,481,481,481,481,0
|
|
20240607,140800,27228950,481,481,481,481,23
|
|
20240607,140700,27217887,482,482,482,482,300
|
|
20240607,140600,27073287,482,482,482,482,0
|
|
20240607,140500,27073287,482,482,482,482,0
|
|
20240607,140400,27073287,482,482,482,482,0
|
|
20240607,140300,27073287,482,482,482,482,20
|
|
20240607,140200,27063647,482,482,482,482,30
|
|
20240607,140100,27049187,482,482,482,482,8
|
|
20240607,140000,27045331,483,483,483,483,0
|
|
20240607,135900,27045331,483,483,483,483,0
|
|
20240607,135800,27045331,483,483,483,483,0
|
|
20240607,135700,27045331,483,483,483,483,0
|
|
20240607,135600,27045331,483,483,483,483,0
|
|
20240607,135500,27045331,483,482,483,481,9
|
|
20240607,135400,27040996,483,483,483,483,0
|
|
20240607,135300,27040996,483,483,483,483,0
|
|
20240607,135200,27040996,483,483,483,483,0
|
|
20240607,135100,27040996,483,483,483,483,3
|
|
20240607,135000,27039547,483,483,483,483,31
|
|
20240607,134900,27024574,483,483,483,483,0
|
|
20240607,134800,27024574,483,483,483,483,7
|
|
20240607,134700,27021193,481,481,481,481,0
|
|
20240607,134600,27021193,481,481,481,481,0
|
|
20240607,134500,27021193,481,481,481,481,0
|
|
20240607,134400,27021193,481,481,481,481,0
|
|
20240607,134300,27021193,481,481,481,481,0
|
|
20240607,134200,27021193,481,481,481,481,0
|
|
20240607,134100,27021193,481,481,481,481,0
|
|
20240607,134000,27021193,481,481,481,481,27
|
|
20240607,133900,27008206,482,482,482,482,0
|
|
20240607,133800,27008206,482,482,482,482,0
|
|
20240607,133700,27008206,482,482,482,482,0
|
|
20240607,133600,27008206,482,482,482,482,0
|
|
20240607,133500,27008206,482,482,482,482,0
|
|
20240607,133400,27008206,482,482,482,482,0
|
|
20240607,133300,27008206,482,482,482,482,0
|
|
20240607,133200,27008206,482,482,482,482,632
|
|
20240607,133100,26703582,482,482,482,482,0
|
|
20240607,133000,26703582,482,482,482,482,1400
|
|
20240607,132900,26028782,481,481,481,481,0
|
|
20240607,132800,26028782,481,481,481,481,0
|
|
20240607,132700,26028782,481,481,481,481,0
|
|
20240607,132600,26028782,481,481,481,481,0
|
|
20240607,132500,26028782,481,481,481,481,0
|
|
20240607,132400,26028782,481,481,481,481,0
|
|
20240607,132300,26028782,481,481,481,481,10
|
|
20240607,132200,26023972,482,482,482,482,200
|
|
20240607,132100,25927572,482,482,482,482,0
|
|
20240607,132000,25927572,482,482,482,482,200
|
|
20240607,131900,25831172,482,482,482,482,0
|
|
20240607,131800,25831172,482,482,482,482,200
|
|
20240607,131700,25734772,482,482,482,482,0
|
|
20240607,131600,25734772,482,482,482,482,0
|
|
20240607,131500,25734772,482,482,482,482,1
|
|
20240607,131400,25734290,481,481,481,481,0
|
|
20240607,131300,25734290,481,481,481,481,0
|
|
20240607,131200,25734290,481,481,481,481,0
|
|
20240607,131100,25734290,481,481,481,481,0
|
|
20240607,131000,25734290,481,481,481,481,110
|
|
20240607,130900,25681380,482,482,482,482,10
|
|
20240607,130800,25676560,482,482,482,482,0
|
|
20240607,130700,25676560,482,482,482,482,0
|
|
20240607,130600,25676560,482,482,482,482,1
|
|
20240607,130500,25676078,481,481,481,481,0
|
|
20240607,130400,25676078,481,481,481,481,522
|
|
20240607,130300,25424996,481,481,481,481,0
|
|
20240607,130200,25424996,481,481,481,481,0
|
|
20240607,130100,25424996,481,481,481,481,0
|
|
20240607,130000,25424996,481,481,481,481,0
|
|
20240607,125900,25424996,481,481,481,481,0
|
|
20240607,125800,25424996,481,481,481,481,0
|
|
20240607,125700,25424996,481,481,481,481,1
|
|
20240607,125600,25424515,479,479,479,479,0
|
|
20240607,125500,25424515,479,479,479,479,0
|
|
20240607,125400,25424515,479,479,479,479,0
|
|
20240607,125300,25424515,479,479,479,479,0
|
|
20240607,125200,25424515,479,479,479,479,0
|
|
20240607,125100,25424515,479,479,479,479,0
|
|
20240607,125000,25424515,479,479,479,479,0
|
|
20240607,124900,25424515,479,479,479,479,0
|
|
20240607,124800,25424515,479,479,479,479,0
|
|
20240607,124700,25424515,479,479,479,479,0
|
|
20240607,124600,25424515,479,479,479,479,0
|
|
20240607,124500,25424515,479,479,479,479,0
|
|
20240607,124400,25424515,479,479,479,479,0
|
|
20240607,124300,25424515,479,479,479,479,0
|
|
20240607,124200,25424515,479,479,479,479,0
|
|
20240607,124100,25424515,479,479,479,479,0
|
|
20240607,124000,25424515,479,479,479,479,0
|
|
20240607,123900,25424515,479,479,479,479,0
|
|
20240607,123800,25424515,479,479,479,479,0
|
|
20240607,123700,25424515,479,479,479,479,0
|
|
20240607,123600,25424515,479,480,480,479,4484
|
|
20240607,123500,23272256,479,479,479,479,400
|
|
20240607,123400,23080656,478,478,478,478,0
|
|
20240607,123300,23080656,478,478,478,478,300
|
|
20240607,123200,22937256,478,478,478,478,0
|
|
20240607,123100,22937256,478,478,478,478,0
|
|
20240607,123000,22937256,478,478,478,478,0
|
|
20240607,122900,22937256,478,478,478,478,130
|
|
20240607,122800,22875116,480,480,480,480,0
|
|
20240607,122700,22875116,480,480,480,480,9000
|
|
20240607,122600,18555116,478,478,478,478,0
|
|
20240607,122500,18555116,478,478,478,478,0
|
|
20240607,122400,18555116,478,478,478,478,0
|
|
20240607,122300,18555116,478,478,478,478,0
|
|
20240607,122200,18555116,478,478,478,478,0
|
|
20240607,122100,18555116,478,478,478,478,1
|
|
20240607,122000,18554638,478,478,478,478,0
|
|
20240607,121900,18554638,478,478,478,478,0
|
|
20240607,121800,18554638,478,478,478,478,0
|
|
20240607,121700,18554638,478,478,478,478,0
|
|
20240607,121600,18554638,478,478,478,478,0
|
|
20240607,121500,18554638,478,478,478,478,0
|
|
20240607,121400,18554638,478,478,478,478,0
|
|
20240607,121300,18554638,478,478,478,478,0
|
|
20240607,121200,18554638,478,478,478,478,0
|
|
20240607,121100,18554638,478,478,478,478,0
|
|
20240607,121000,18554638,478,478,478,478,0
|
|
20240607,120900,18554638,478,478,478,478,1150
|
|
20240607,120800,18004938,478,478,478,478,0
|
|
20240607,120700,18004938,478,478,478,478,0
|
|
20240607,120600,18004938,478,478,478,478,0
|
|
20240607,120500,18004938,478,478,478,478,0
|
|
20240607,120400,18004938,478,478,478,478,0
|
|
20240607,120300,18004938,478,478,478,478,850
|
|
20240607,120200,17598638,478,478,478,478,0
|
|
20240607,120100,17598638,478,478,478,478,0
|
|
20240607,120000,17598638,478,478,478,478,0
|
|
20240607,115900,17598638,478,478,478,478,0
|
|
20240607,115800,17598638,478,478,478,478,0
|
|
20240607,115700,17598638,478,478,478,478,0
|
|
20240607,115600,17598638,478,478,478,478,0
|
|
20240607,115500,17598638,478,478,478,478,0
|
|
20240607,115400,17598638,478,478,478,478,0
|
|
20240607,115300,17598638,478,478,478,478,0
|
|
20240607,115200,17598638,478,478,478,478,0
|
|
20240607,115100,17598638,478,478,478,478,24
|
|
20240607,115000,17587166,478,478,478,478,0
|
|
20240607,114900,17587166,478,478,478,478,0
|
|
20240607,114800,17587166,478,478,478,478,0
|
|
20240607,114700,17587166,478,478,478,478,0
|
|
20240607,114600,17587166,478,478,478,478,0
|
|
20240607,114500,17587166,478,478,478,478,0
|
|
20240607,114400,17587166,478,478,478,478,7
|
|
20240607,114300,17583820,478,478,478,478,0
|
|
20240607,114200,17583820,478,478,478,478,0
|
|
20240607,114100,17583820,478,478,478,478,0
|
|
20240607,114000,17583820,478,478,478,478,1001
|
|
20240607,113900,17105342,480,480,480,480,0
|
|
20240607,113800,17105342,480,480,480,480,0
|
|
20240607,113700,17105342,480,480,480,480,0
|
|
20240607,113600,17105342,480,480,480,480,0
|
|
20240607,113500,17105342,480,480,480,480,0
|
|
20240607,113400,17105342,480,480,480,480,0
|
|
20240607,113300,17105342,480,480,480,480,0
|
|
20240607,113200,17105342,480,480,480,480,3000
|
|
20240607,113100,15665342,478,478,478,478,0
|
|
20240607,113000,15665342,478,478,478,478,1
|
|
20240607,112900,15664864,478,478,478,478,0
|
|
20240607,112800,15664864,478,478,478,478,0
|
|
20240607,112700,15664864,478,478,478,478,0
|
|
20240607,112600,15664864,478,478,478,478,0
|
|
20240607,112500,15664864,478,478,478,478,0
|
|
20240607,112400,15664864,478,478,478,478,0
|
|
20240607,112300,15664864,478,478,478,478,0
|
|
20240607,112200,15664864,478,478,478,478,0
|
|
20240607,112100,15664864,478,478,478,478,0
|
|
20240607,112000,15664864,478,478,478,478,0
|
|
20240607,111900,15664864,478,478,478,478,0
|
|
20240607,111800,15664864,478,478,478,478,0
|
|
20240607,111700,15664864,478,478,478,478,19
|
|
20240607,111600,15655782,477,477,477,477,0
|
|
20240607,111500,15655782,477,477,477,477,0
|
|
20240607,111400,15655782,477,477,477,477,0
|
|
20240607,111300,15655782,477,477,477,477,0
|
|
20240607,111200,15655782,477,477,477,477,0
|
|
20240607,111100,15655782,477,477,477,477,0
|
|
20240607,111000,15655782,477,477,477,477,0
|
|
20240607,110900,15655782,477,477,477,477,0
|
|
20240607,110800,15655782,477,478,478,477,7
|
|
20240607,110700,15652442,480,480,480,480,0
|
|
20240607,110600,15652442,480,480,480,480,0
|
|
20240607,110500,15652442,480,480,480,480,0
|
|
20240607,110400,15652442,480,480,480,480,0
|
|
20240607,110300,15652442,480,480,480,480,0
|
|
20240607,110200,15652442,480,480,480,480,0
|
|
20240607,110100,15652442,480,480,480,480,0
|
|
20240607,110000,15652442,480,480,480,480,0
|
|
20240607,105900,15652442,480,480,480,480,1
|
|
20240607,105800,15651962,480,480,480,480,0
|
|
20240607,105700,15651962,480,480,480,480,17
|
|
20240607,105600,15643802,477,477,477,477,0
|
|
20240607,105500,15643802,477,477,477,477,0
|
|
20240607,105400,15643802,477,477,477,477,0
|
|
20240607,105300,15643802,477,479,479,477,311
|
|
20240607,105200,15494868,479,479,479,479,0
|
|
20240607,105100,15494868,479,479,479,479,0
|
|
20240607,105000,15494868,479,479,479,479,2
|
|
20240607,104900,15493910,479,479,479,479,0
|
|
20240607,104800,15493910,479,479,479,479,0
|
|
20240607,104700,15493910,479,479,479,479,0
|
|
20240607,104600,15493910,479,479,479,479,0
|
|
20240607,104500,15493910,479,479,479,479,0
|
|
20240607,104400,15493910,479,479,479,479,8
|
|
20240607,104300,15490078,479,479,479,479,0
|
|
20240607,104200,15490078,479,479,479,479,1
|
|
20240607,104100,15489599,480,480,480,480,0
|
|
20240607,104000,15489599,480,480,480,480,0
|
|
20240607,103900,15489599,480,480,480,480,0
|
|
20240607,103800,15489599,480,480,480,480,0
|
|
20240607,103700,15489599,480,479,480,479,3000
|
|
20240607,103600,14051846,479,479,479,479,0
|
|
20240607,103500,14051846,479,479,479,479,5361
|
|
20240607,103400,11483927,479,479,479,479,0
|
|
20240607,103300,11483927,479,479,479,479,0
|
|
20240607,103200,11483927,479,479,479,479,0
|
|
20240607,103100,11483927,479,479,479,479,6731
|
|
20240607,103000,8259778,479,479,479,479,0
|
|
20240607,102900,8259778,479,479,479,479,0
|
|
20240607,102800,8259778,479,479,479,479,5
|
|
20240607,102700,8257383,479,479,479,479,0
|
|
20240607,102600,8257383,479,479,479,479,0
|
|
20240607,102500,8257383,479,479,479,479,0
|
|
20240607,102400,8257383,479,479,479,479,0
|
|
20240607,102300,8257383,479,479,479,479,0
|
|
20240607,102200,8257383,479,479,479,479,0
|
|
20240607,102100,8257383,479,479,479,479,0
|
|
20240607,102000,8257383,479,479,479,479,0
|
|
20240607,101900,8257383,479,479,479,479,0
|
|
20240607,101800,8257383,479,479,479,479,6000
|
|
20240607,101700,5383383,479,479,479,479,0
|
|
20240607,101600,5383383,479,479,479,479,6001
|
|
20240607,101500,2508904,479,479,479,479,3000
|
|
20240607,101400,1071904,477,477,477,477,0
|
|
20240607,101300,1071904,477,477,477,477,0
|
|
20240607,101200,1071904,477,477,477,477,0
|
|
20240607,101100,1071904,477,477,477,477,0
|
|
20240607,101000,1071904,477,477,477,477,0
|
|
20240607,100900,1071904,477,477,477,477,30
|
|
20240607,100800,1057594,478,478,478,478,0
|
|
20240607,100700,1057594,478,478,478,478,10
|
|
20240607,100600,1052814,478,478,478,478,260
|
|
20240607,100500,928534,479,479,479,479,0
|
|
20240607,100400,928534,479,479,479,479,0
|
|
20240607,100300,928534,479,479,479,479,0
|
|
20240607,100200,928534,479,479,479,479,1
|
|
20240607,100100,928055,479,479,479,479,0
|
|
20240607,100000,928055,479,479,479,479,150
|
|
20240607,095900,856205,479,479,479,479,0
|
|
20240607,095800,856205,479,479,479,479,0
|
|
20240607,095700,856205,479,479,479,479,100
|
|
20240607,095600,808305,479,479,479,479,0
|
|
20240607,095500,808305,479,479,479,479,0
|
|
20240607,095400,808305,479,479,479,479,1
|
|
20240607,095300,807826,479,479,479,479,14
|
|
20240607,095200,801120,479,479,479,479,0
|
|
20240607,095100,801120,479,479,479,479,0
|
|
20240607,095000,801120,479,479,479,479,0
|
|
20240607,094900,801120,479,479,479,479,0
|
|
20240607,094800,801120,479,479,479,479,0
|
|
20240607,094700,801120,479,479,479,479,0
|
|
20240607,094600,801120,479,479,479,479,50
|
|
20240607,094500,777170,479,479,479,479,4
|
|
20240607,094400,775254,479,479,479,479,1
|
|
20240607,094300,774775,479,479,479,479,7
|
|
20240607,094200,771422,479,479,479,479,13
|
|
20240607,094100,765195,479,479,479,479,11
|
|
20240607,094000,759926,479,479,479,479,500
|
|
20240607,093900,520426,479,479,479,479,13
|
|
20240607,093800,514199,479,479,479,479,17
|
|
20240607,093700,506056,479,479,479,479,3
|
|
20240607,093600,504619,478,478,478,478,0
|
|
20240607,093500,504619,478,478,478,478,0
|
|
20240607,093400,504619,478,478,478,478,0
|
|
20240607,093300,504619,478,478,478,478,19
|
|
20240607,093200,495537,479,479,479,479,0
|
|
20240607,093100,495537,479,479,479,479,0
|
|
20240607,093000,495537,479,479,479,479,0
|
|
20240607,092900,495537,479,479,479,479,0
|
|
20240607,092800,495537,479,479,479,479,0
|
|
20240607,092700,495537,479,478,479,478,27
|
|
20240607,092600,482612,479,479,479,479,0
|
|
20240607,092500,482612,479,479,479,479,0
|
|
20240607,092400,482612,479,479,479,479,0
|
|
20240607,092300,482612,479,479,479,479,0
|
|
20240607,092200,482612,479,479,479,479,0
|
|
20240607,092100,482612,479,479,479,479,0
|
|
20240607,092000,482612,479,479,479,479,1
|
|
20240607,091900,482133,479,479,479,479,0
|
|
20240607,091800,482133,479,479,479,479,0
|
|
20240607,091700,482133,479,479,479,479,0
|
|
20240607,091600,482133,479,479,479,479,0
|
|
20240607,091500,482133,479,479,479,479,0
|
|
20240607,091400,482133,479,479,479,479,0
|
|
20240607,091300,482133,479,479,479,479,47
|
|
20240607,091200,459620,479,479,479,479,0
|
|
20240607,091100,459620,479,479,479,479,0
|
|
20240607,091000,459620,479,479,479,479,5
|
|
20240607,090900,457225,477,477,477,477,0
|
|
20240607,090800,457225,477,478,478,477,259
|
|
20240607,090700,333672,477,477,477,477,0
|
|
20240607,090600,333672,477,477,477,477,0
|
|
20240607,090500,333672,477,477,477,477,0
|
|
20240607,090400,333672,477,477,477,477,0
|
|
20240607,090300,333672,477,477,477,477,0
|
|
20240607,090200,333672,477,478,478,477,16
|
|
20240607,090100,326035,478,478,478,478,11
|
|
20240607,090000,320777,479,471,479,471,681
|