582 lines
25 KiB
CSV
582 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,183900,43998185,480,480,480,480,1227
|
|
20240614,183800,43998185,480,480,480,480,0
|
|
20240614,183700,43998185,480,480,480,480,0
|
|
20240614,183600,43998185,480,480,480,480,0
|
|
20240614,183500,43998185,480,480,480,480,0
|
|
20240614,183400,43998185,480,480,480,480,0
|
|
20240614,183300,43998185,480,480,480,480,0
|
|
20240614,183200,43998185,480,480,480,480,0
|
|
20240614,183100,43998185,480,480,480,480,0
|
|
20240614,183000,43998185,480,480,480,480,0
|
|
20240614,182900,43998185,480,480,480,480,0
|
|
20240614,182800,43998185,480,480,480,480,0
|
|
20240614,182700,43998185,480,480,480,480,0
|
|
20240614,182600,43998185,480,480,480,480,0
|
|
20240614,182500,43998185,480,480,480,480,0
|
|
20240614,182400,43998185,480,480,480,480,0
|
|
20240614,182300,43998185,480,480,480,480,0
|
|
20240614,182200,43998185,480,480,480,480,0
|
|
20240614,182100,43998185,480,480,480,480,0
|
|
20240614,182000,43998185,480,480,480,480,0
|
|
20240614,181900,43998185,480,480,480,480,0
|
|
20240614,181800,43998185,480,480,480,480,0
|
|
20240614,181700,43998185,480,480,480,480,0
|
|
20240614,181600,43998185,480,480,480,480,0
|
|
20240614,181500,43998185,480,480,480,480,0
|
|
20240614,181400,43998185,480,480,480,480,0
|
|
20240614,181300,43998185,480,480,480,480,0
|
|
20240614,181200,43998185,480,480,480,480,0
|
|
20240614,181100,43998185,480,480,480,480,0
|
|
20240614,181000,43998185,480,480,480,480,0
|
|
20240614,180900,43998185,480,480,480,480,1227
|
|
20240614,180800,43998185,480,480,480,480,0
|
|
20240614,180700,43998185,480,480,480,480,0
|
|
20240614,180600,43998185,480,480,480,480,0
|
|
20240614,180500,43998185,480,480,480,480,0
|
|
20240614,180400,43998185,480,480,480,480,0
|
|
20240614,180300,43998185,480,480,480,480,0
|
|
20240614,180200,43998185,480,480,480,480,0
|
|
20240614,180100,43998185,480,480,480,480,0
|
|
20240614,180000,43998185,480,480,480,480,0
|
|
20240614,175900,43998185,480,480,480,480,0
|
|
20240614,175800,43998185,480,480,480,480,0
|
|
20240614,175700,43998185,480,480,480,480,0
|
|
20240614,175600,43998185,480,480,480,480,0
|
|
20240614,175500,43998185,480,480,480,480,0
|
|
20240614,175400,43998185,480,480,480,480,0
|
|
20240614,175300,43998185,480,480,480,480,0
|
|
20240614,175200,43998185,480,480,480,480,0
|
|
20240614,175100,43998185,480,480,480,480,0
|
|
20240614,175000,43998185,480,480,480,480,0
|
|
20240614,174900,43998185,480,480,480,480,0
|
|
20240614,174800,43998185,480,480,480,480,0
|
|
20240614,174700,43998185,480,480,480,480,0
|
|
20240614,174600,43998185,480,480,480,480,0
|
|
20240614,174500,43998185,480,480,480,480,0
|
|
20240614,174400,43998185,480,480,480,480,0
|
|
20240614,174300,43998185,480,480,480,480,0
|
|
20240614,174200,43998185,480,480,480,480,0
|
|
20240614,174100,43998185,480,480,480,480,0
|
|
20240614,174000,43998185,480,480,480,480,0
|
|
20240614,173900,43998185,480,480,480,480,1227
|
|
20240614,173800,43998185,480,480,480,480,0
|
|
20240614,173700,43998185,480,480,480,480,0
|
|
20240614,173600,43998185,480,480,480,480,0
|
|
20240614,173500,43998185,480,480,480,480,0
|
|
20240614,173400,43998185,480,480,480,480,0
|
|
20240614,173300,43998185,480,480,480,480,0
|
|
20240614,173200,43998185,480,480,480,480,0
|
|
20240614,173100,43998185,480,480,480,480,0
|
|
20240614,173000,43998185,480,480,480,480,0
|
|
20240614,172900,43998185,480,480,480,480,0
|
|
20240614,172800,43998185,480,480,480,480,0
|
|
20240614,172700,43998185,480,480,480,480,0
|
|
20240614,172600,43998185,480,480,480,480,0
|
|
20240614,172500,43998185,480,480,480,480,0
|
|
20240614,172400,43998185,480,480,480,480,0
|
|
20240614,172300,43998185,480,480,480,480,0
|
|
20240614,172200,43998185,480,480,480,480,0
|
|
20240614,172100,43998185,480,480,480,480,0
|
|
20240614,172000,43998185,480,480,480,480,0
|
|
20240614,171900,43998185,480,480,480,480,0
|
|
20240614,171800,43998185,480,480,480,480,0
|
|
20240614,171700,43998185,480,480,480,480,0
|
|
20240614,171600,43998185,480,480,480,480,0
|
|
20240614,171500,43998185,480,480,480,480,0
|
|
20240614,171400,43998185,480,480,480,480,0
|
|
20240614,171300,43998185,480,480,480,480,0
|
|
20240614,171200,43998185,480,480,480,480,0
|
|
20240614,171100,43998185,480,480,480,480,0
|
|
20240614,171000,43998185,480,480,480,480,0
|
|
20240614,170900,43998185,480,480,480,480,1227
|
|
20240614,170800,43998185,480,480,480,480,0
|
|
20240614,170700,43998185,480,480,480,480,0
|
|
20240614,170600,43998185,480,480,480,480,0
|
|
20240614,170500,43998185,480,480,480,480,0
|
|
20240614,170400,43998185,480,480,480,480,0
|
|
20240614,170300,43998185,480,480,480,480,0
|
|
20240614,170200,43998185,480,480,480,480,0
|
|
20240614,170100,43998185,480,480,480,480,0
|
|
20240614,170000,43998185,480,480,480,480,0
|
|
20240614,165900,43998185,480,480,480,480,0
|
|
20240614,165800,43998185,480,480,480,480,0
|
|
20240614,165700,43998185,480,480,480,480,0
|
|
20240614,165600,43998185,480,480,480,480,0
|
|
20240614,165500,43998185,480,480,480,480,0
|
|
20240614,165400,43998185,480,480,480,480,0
|
|
20240614,165300,43998185,480,480,480,480,0
|
|
20240614,165200,43998185,480,480,480,480,0
|
|
20240614,165100,43998185,480,480,480,480,0
|
|
20240614,165000,43998185,480,480,480,480,0
|
|
20240614,164900,43998185,480,480,480,480,0
|
|
20240614,164800,43998185,480,480,480,480,0
|
|
20240614,164700,43998185,480,480,480,480,0
|
|
20240614,164600,43998185,480,480,480,480,0
|
|
20240614,164500,43998185,480,480,480,480,0
|
|
20240614,164400,43998185,480,480,480,480,0
|
|
20240614,164300,43998185,480,480,480,480,0
|
|
20240614,164200,43998185,480,480,480,480,0
|
|
20240614,164100,43998185,480,480,480,480,0
|
|
20240614,164000,43998185,480,480,480,480,0
|
|
20240614,163900,43998185,480,480,480,480,1227
|
|
20240614,163800,43998185,480,480,480,480,0
|
|
20240614,163700,43998185,480,480,480,480,0
|
|
20240614,163600,43998185,480,480,480,480,0
|
|
20240614,163500,43998185,480,480,480,480,0
|
|
20240614,163400,43998185,480,480,480,480,0
|
|
20240614,163300,43998185,480,480,480,480,0
|
|
20240614,163200,43998185,480,480,480,480,0
|
|
20240614,163100,43998185,480,480,480,480,0
|
|
20240614,163000,43998185,480,480,480,480,0
|
|
20240614,162900,43998185,480,480,480,480,0
|
|
20240614,162800,43998185,480,480,480,480,0
|
|
20240614,162700,43998185,480,480,480,480,0
|
|
20240614,162600,43998185,480,480,480,480,0
|
|
20240614,162500,43998185,480,480,480,480,0
|
|
20240614,162400,43998185,480,480,480,480,0
|
|
20240614,162300,43998185,480,480,480,480,0
|
|
20240614,162200,43998185,480,480,480,480,0
|
|
20240614,162100,43998185,480,480,480,480,0
|
|
20240614,162000,43998185,480,480,480,480,0
|
|
20240614,161900,43998185,480,480,480,480,0
|
|
20240614,161800,43998185,480,480,480,480,0
|
|
20240614,161700,43998185,480,480,480,480,0
|
|
20240614,161600,43998185,480,480,480,480,0
|
|
20240614,161500,43998185,480,480,480,480,0
|
|
20240614,161400,43998185,480,480,480,480,0
|
|
20240614,161300,43998185,480,480,480,480,0
|
|
20240614,161200,43998185,480,480,480,480,0
|
|
20240614,161100,43998185,480,480,480,480,0
|
|
20240614,161000,43998185,480,480,480,480,0
|
|
20240614,160900,43998185,480,480,480,480,1227
|
|
20240614,160800,43998185,480,480,480,480,0
|
|
20240614,160700,43998185,480,480,480,480,0
|
|
20240614,160600,43998185,480,480,480,480,0
|
|
20240614,160500,43998185,480,480,480,480,0
|
|
20240614,160400,43998185,480,480,480,480,0
|
|
20240614,160300,43998185,480,480,480,480,0
|
|
20240614,160200,43998185,480,480,480,480,0
|
|
20240614,160100,43998185,480,480,480,480,0
|
|
20240614,160000,43998185,480,480,480,480,0
|
|
20240614,155900,43998185,480,480,480,480,0
|
|
20240614,155800,43998185,480,480,480,480,0
|
|
20240614,155700,43998185,480,480,480,480,0
|
|
20240614,155600,43998185,480,480,480,480,0
|
|
20240614,155500,43998185,480,480,480,480,0
|
|
20240614,155400,43998185,480,480,480,480,0
|
|
20240614,155300,43998185,480,480,480,480,0
|
|
20240614,155200,43998185,480,480,480,480,0
|
|
20240614,155100,43998185,480,480,480,480,0
|
|
20240614,155000,43998185,480,480,480,480,0
|
|
20240614,154900,43998185,480,480,480,480,0
|
|
20240614,154800,43998185,480,480,480,480,0
|
|
20240614,154700,43998185,480,480,480,480,0
|
|
20240614,154600,43998185,480,480,480,480,0
|
|
20240614,154500,43998185,480,480,480,480,0
|
|
20240614,154400,43998185,480,480,480,480,0
|
|
20240614,154300,43998185,480,480,480,480,0
|
|
20240614,154200,43998185,480,480,480,480,0
|
|
20240614,154100,43998185,480,480,480,480,0
|
|
20240614,154000,43998185,480,480,480,480,0
|
|
20240614,153900,43998185,480,480,480,480,1227
|
|
20240614,153800,43998185,480,480,480,480,0
|
|
20240614,153700,43998185,480,480,480,480,0
|
|
20240614,153600,43998185,480,480,480,480,0
|
|
20240614,153500,43998185,480,480,480,480,0
|
|
20240614,153400,43998185,480,480,480,480,0
|
|
20240614,153300,43998185,480,480,480,480,0
|
|
20240614,153200,43998185,480,480,480,480,0
|
|
20240614,153100,43998185,480,480,480,480,0
|
|
20240614,153000,43998185,480,480,480,480,1227
|
|
20240614,152900,43409225,476,476,476,476,0
|
|
20240614,152800,43409225,476,476,476,476,0
|
|
20240614,152700,43409225,476,476,476,476,0
|
|
20240614,152600,43409225,476,476,476,476,0
|
|
20240614,152500,43409225,476,476,476,476,0
|
|
20240614,152400,43409225,476,476,476,476,0
|
|
20240614,152300,43409225,476,476,476,476,0
|
|
20240614,152200,43409225,476,476,476,476,0
|
|
20240614,152100,43409225,476,476,476,476,0
|
|
20240614,152000,43409225,476,476,476,476,0
|
|
20240614,151900,43409225,476,476,476,476,1653
|
|
20240614,151800,42622397,476,476,476,476,0
|
|
20240614,151700,42622397,476,476,476,476,0
|
|
20240614,151600,42622397,476,476,476,476,0
|
|
20240614,151500,42622397,476,476,476,476,3014
|
|
20240614,151400,41187733,476,476,476,476,0
|
|
20240614,151300,41187733,476,476,476,476,0
|
|
20240614,151200,41187733,476,476,476,476,0
|
|
20240614,151100,41187733,476,476,476,476,0
|
|
20240614,151000,41187733,476,476,476,476,0
|
|
20240614,150900,41187733,476,479,479,476,11
|
|
20240614,150800,41182491,480,480,480,480,0
|
|
20240614,150700,41182491,480,480,480,480,1
|
|
20240614,150600,41182011,477,477,477,477,0
|
|
20240614,150500,41182011,477,477,477,477,539
|
|
20240614,150400,40924908,477,477,477,477,0
|
|
20240614,150300,40924908,477,477,477,477,0
|
|
20240614,150200,40924908,477,477,477,477,0
|
|
20240614,150100,40924908,477,477,477,477,0
|
|
20240614,150000,40924908,477,477,477,477,0
|
|
20240614,145900,40924908,477,477,477,477,0
|
|
20240614,145800,40924908,477,477,477,477,0
|
|
20240614,145700,40924908,477,477,477,477,0
|
|
20240614,145600,40924908,477,477,477,477,0
|
|
20240614,145500,40924908,477,477,477,477,50
|
|
20240614,145400,40901058,476,476,476,476,0
|
|
20240614,145300,40901058,476,476,476,476,0
|
|
20240614,145200,40901058,476,476,476,476,0
|
|
20240614,145100,40901058,476,476,476,476,0
|
|
20240614,145000,40901058,476,476,476,476,0
|
|
20240614,144900,40901058,476,476,476,476,0
|
|
20240614,144800,40901058,476,476,476,476,0
|
|
20240614,144700,40901058,476,476,476,476,0
|
|
20240614,144600,40901058,476,476,476,476,0
|
|
20240614,144500,40901058,476,476,476,476,6
|
|
20240614,144400,40898202,476,478,478,476,100
|
|
20240614,144300,40850582,481,481,481,481,0
|
|
20240614,144200,40850582,481,481,481,481,1
|
|
20240614,144100,40850101,476,476,476,476,0
|
|
20240614,144000,40850101,476,478,478,476,10000
|
|
20240614,143900,36078747,481,481,481,481,19
|
|
20240614,143800,36069608,481,481,481,481,0
|
|
20240614,143700,36069608,481,481,481,481,83
|
|
20240614,143600,36029685,481,481,481,481,100
|
|
20240614,143500,35981585,481,481,481,481,0
|
|
20240614,143400,35981585,481,481,481,481,0
|
|
20240614,143300,35981585,481,481,481,481,0
|
|
20240614,143200,35981585,481,481,481,481,0
|
|
20240614,143100,35981585,481,481,481,481,0
|
|
20240614,143000,35981585,481,481,481,481,0
|
|
20240614,142900,35981585,481,480,481,480,82
|
|
20240614,142800,35942192,480,480,480,480,11
|
|
20240614,142700,35936912,480,480,480,480,140
|
|
20240614,142600,35869712,480,480,480,480,0
|
|
20240614,142500,35869712,480,480,480,480,0
|
|
20240614,142400,35869712,480,480,480,480,0
|
|
20240614,142300,35869712,480,480,480,480,0
|
|
20240614,142200,35869712,480,480,480,480,0
|
|
20240614,142100,35869712,480,480,480,480,4960
|
|
20240614,142000,33488912,477,477,477,477,0
|
|
20240614,141900,33488912,477,477,477,477,0
|
|
20240614,141800,33488912,477,477,477,477,0
|
|
20240614,141700,33488912,477,477,477,477,0
|
|
20240614,141600,33488912,477,477,477,477,0
|
|
20240614,141500,33488912,477,477,477,477,0
|
|
20240614,141400,33488912,477,477,477,477,102
|
|
20240614,141300,33440258,477,477,477,477,0
|
|
20240614,141200,33440258,477,477,477,477,0
|
|
20240614,141100,33440258,477,477,477,477,0
|
|
20240614,141000,33440258,477,477,477,477,0
|
|
20240614,140900,33440258,477,477,477,477,0
|
|
20240614,140800,33440258,477,477,477,477,12
|
|
20240614,140700,33434534,477,477,477,477,0
|
|
20240614,140600,33434534,477,477,477,477,0
|
|
20240614,140500,33434534,477,477,477,477,0
|
|
20240614,140400,33434534,477,477,477,477,0
|
|
20240614,140300,33434534,477,477,477,477,0
|
|
20240614,140200,33434534,477,477,477,477,0
|
|
20240614,140100,33434534,477,477,477,477,0
|
|
20240614,140000,33434534,477,477,477,477,0
|
|
20240614,135900,33434534,477,477,477,477,0
|
|
20240614,135800,33434534,477,477,477,477,0
|
|
20240614,135700,33434534,477,477,477,477,22
|
|
20240614,135600,33424040,477,477,477,477,2
|
|
20240614,135500,33423086,477,477,477,477,0
|
|
20240614,135400,33423086,477,477,477,477,1008
|
|
20240614,135300,32942270,477,477,477,477,0
|
|
20240614,135200,32942270,477,477,477,477,2
|
|
20240614,135100,32941316,477,477,477,477,0
|
|
20240614,135000,32941316,477,477,477,477,0
|
|
20240614,134900,32941316,477,477,477,477,0
|
|
20240614,134800,32941316,477,477,477,477,0
|
|
20240614,134700,32941316,477,477,477,477,5
|
|
20240614,134600,32938931,477,477,477,477,3
|
|
20240614,134500,32937500,477,476,477,476,4386
|
|
20240614,134400,30845409,477,477,477,477,1054
|
|
20240614,134300,30342651,477,477,477,477,20
|
|
20240614,134200,30333111,477,477,477,477,1000
|
|
20240614,134100,29856111,477,477,477,477,0
|
|
20240614,134000,29856111,477,477,477,477,1
|
|
20240614,133900,29855634,477,477,477,477,0
|
|
20240614,133800,29855634,477,477,477,477,0
|
|
20240614,133700,29855634,477,477,477,477,0
|
|
20240614,133600,29855634,477,477,477,477,0
|
|
20240614,133500,29855634,477,477,477,477,0
|
|
20240614,133400,29855634,477,477,477,477,6
|
|
20240614,133300,29852772,477,477,477,477,3
|
|
20240614,133200,29851341,477,477,477,477,0
|
|
20240614,133100,29851341,477,477,477,477,0
|
|
20240614,133000,29851341,477,477,477,477,0
|
|
20240614,132900,29851341,477,477,477,477,0
|
|
20240614,132800,29851341,477,477,477,477,0
|
|
20240614,132700,29851341,477,477,477,477,0
|
|
20240614,132600,29851341,477,477,477,477,2
|
|
20240614,132500,29850387,476,476,476,476,10
|
|
20240614,132400,29845627,477,477,477,477,0
|
|
20240614,132300,29845627,477,477,477,477,0
|
|
20240614,132200,29845627,477,477,477,477,2
|
|
20240614,132100,29844673,476,476,476,476,0
|
|
20240614,132000,29844673,476,476,476,476,0
|
|
20240614,131900,29844673,476,476,476,476,0
|
|
20240614,131800,29844673,476,476,476,476,0
|
|
20240614,131700,29844673,476,476,476,476,0
|
|
20240614,131600,29844673,476,476,476,476,0
|
|
20240614,131500,29844673,476,476,476,476,100
|
|
20240614,131400,29797073,476,476,476,476,100
|
|
20240614,131300,29749473,476,476,476,476,400
|
|
20240614,131200,29559073,476,476,476,476,300
|
|
20240614,131100,29416273,476,476,476,476,100
|
|
20240614,131000,29368673,477,477,477,477,0
|
|
20240614,130900,29368673,477,477,477,477,0
|
|
20240614,130800,29368673,477,477,477,477,0
|
|
20240614,130700,29368673,477,477,477,477,5
|
|
20240614,130600,29366288,477,477,477,477,0
|
|
20240614,130500,29366288,477,477,477,477,0
|
|
20240614,130400,29366288,477,477,477,477,0
|
|
20240614,130300,29366288,477,477,477,477,0
|
|
20240614,130200,29366288,477,477,477,477,0
|
|
20240614,130100,29366288,477,477,477,477,0
|
|
20240614,130000,29366288,477,477,477,477,0
|
|
20240614,125900,29366288,477,477,477,477,0
|
|
20240614,125800,29366288,477,477,477,477,5000
|
|
20240614,125700,26981288,477,477,477,477,0
|
|
20240614,125600,26981288,477,477,477,477,1
|
|
20240614,125500,26980811,476,476,476,476,0
|
|
20240614,125400,26980811,476,476,476,476,0
|
|
20240614,125300,26980811,476,476,476,476,0
|
|
20240614,125200,26980811,476,476,476,476,0
|
|
20240614,125100,26980811,476,476,476,476,0
|
|
20240614,125000,26980811,476,476,476,476,0
|
|
20240614,124900,26980811,476,476,476,476,0
|
|
20240614,124800,26980811,476,476,476,476,0
|
|
20240614,124700,26980811,476,476,476,476,0
|
|
20240614,124600,26980811,476,476,476,476,0
|
|
20240614,124500,26980811,476,476,476,476,0
|
|
20240614,124400,26980811,476,476,476,476,0
|
|
20240614,124300,26980811,476,476,476,476,0
|
|
20240614,124200,26980811,476,476,476,476,600
|
|
20240614,124100,26695211,477,477,477,477,8
|
|
20240614,124000,26691395,476,476,476,476,0
|
|
20240614,123900,26691395,476,476,476,476,0
|
|
20240614,123800,26691395,476,476,476,476,0
|
|
20240614,123700,26691395,476,476,476,476,0
|
|
20240614,123600,26691395,476,476,476,476,0
|
|
20240614,123500,26691395,476,476,476,476,0
|
|
20240614,123400,26691395,476,476,476,476,0
|
|
20240614,123300,26691395,476,476,476,476,0
|
|
20240614,123200,26691395,476,476,476,476,0
|
|
20240614,123100,26691395,476,476,476,476,0
|
|
20240614,123000,26691395,476,476,476,476,0
|
|
20240614,122900,26691395,476,476,476,476,0
|
|
20240614,122800,26691395,476,476,476,476,0
|
|
20240614,122700,26691395,476,476,476,476,0
|
|
20240614,122600,26691395,476,476,476,476,0
|
|
20240614,122500,26691395,476,476,476,476,0
|
|
20240614,122400,26691395,476,476,476,476,0
|
|
20240614,122300,26691395,476,476,476,476,0
|
|
20240614,122200,26691395,476,476,476,476,0
|
|
20240614,122100,26691395,476,476,476,476,0
|
|
20240614,122000,26691395,476,476,476,476,0
|
|
20240614,121900,26691395,476,476,476,476,0
|
|
20240614,121800,26691395,476,476,476,476,0
|
|
20240614,121700,26691395,476,476,476,476,23
|
|
20240614,121600,26680447,477,477,477,477,0
|
|
20240614,121500,26680447,477,477,477,477,0
|
|
20240614,121400,26680447,477,477,477,477,0
|
|
20240614,121300,26680447,477,477,477,477,0
|
|
20240614,121200,26680447,477,477,477,477,10
|
|
20240614,121100,26675677,477,477,477,477,11
|
|
20240614,121000,26670430,477,477,477,477,0
|
|
20240614,120900,26670430,477,477,477,477,0
|
|
20240614,120800,26670430,477,477,477,477,0
|
|
20240614,120700,26670430,477,477,477,477,0
|
|
20240614,120600,26670430,477,477,477,477,0
|
|
20240614,120500,26670430,477,477,477,477,0
|
|
20240614,120400,26670430,477,477,477,477,0
|
|
20240614,120300,26670430,477,477,477,477,0
|
|
20240614,120200,26670430,477,477,477,477,10
|
|
20240614,120100,26665660,477,477,477,477,0
|
|
20240614,120000,26665660,477,477,477,477,10
|
|
20240614,115900,26660890,476,476,476,476,0
|
|
20240614,115800,26660890,476,476,476,476,0
|
|
20240614,115700,26660890,476,476,476,476,777
|
|
20240614,115600,26291038,477,477,477,477,0
|
|
20240614,115500,26291038,477,477,477,477,0
|
|
20240614,115400,26291038,477,477,477,477,0
|
|
20240614,115300,26291038,477,477,477,477,0
|
|
20240614,115200,26291038,477,477,477,477,0
|
|
20240614,115100,26291038,477,477,477,477,64
|
|
20240614,115000,26260510,477,477,477,477,10
|
|
20240614,114900,26255740,477,477,477,477,0
|
|
20240614,114800,26255740,477,477,477,477,10
|
|
20240614,114700,26250970,477,477,477,477,0
|
|
20240614,114600,26250970,477,477,477,477,0
|
|
20240614,114500,26250970,477,477,477,477,0
|
|
20240614,114400,26250970,477,477,477,477,0
|
|
20240614,114300,26250970,477,477,477,477,0
|
|
20240614,114200,26250970,477,477,477,477,0
|
|
20240614,114100,26250970,477,477,477,477,25
|
|
20240614,114000,26239045,477,477,477,477,1
|
|
20240614,113900,26238568,477,477,477,477,0
|
|
20240614,113800,26238568,477,477,477,477,3
|
|
20240614,113700,26237137,476,476,476,476,0
|
|
20240614,113600,26237137,476,476,476,476,1039
|
|
20240614,113500,25742573,476,476,476,476,0
|
|
20240614,113400,25742573,476,477,477,476,2
|
|
20240614,113300,25741620,477,477,477,477,0
|
|
20240614,113200,25741620,477,477,477,477,0
|
|
20240614,113100,25741620,477,477,477,477,0
|
|
20240614,113000,25741620,477,477,477,477,0
|
|
20240614,112900,25741620,477,477,477,477,0
|
|
20240614,112800,25741620,477,477,477,477,0
|
|
20240614,112700,25741620,477,477,477,477,0
|
|
20240614,112600,25741620,477,477,477,477,0
|
|
20240614,112500,25741620,477,477,477,477,0
|
|
20240614,112400,25741620,477,477,477,477,1
|
|
20240614,112300,25741143,477,477,477,477,0
|
|
20240614,112200,25741143,477,477,477,477,0
|
|
20240614,112100,25741143,477,477,477,477,0
|
|
20240614,112000,25741143,477,477,477,477,21
|
|
20240614,111900,25731126,477,477,477,477,0
|
|
20240614,111800,25731126,477,477,477,477,0
|
|
20240614,111700,25731126,477,477,477,477,0
|
|
20240614,111600,25731126,477,477,477,477,0
|
|
20240614,111500,25731126,477,477,477,477,0
|
|
20240614,111400,25731126,477,477,477,477,100
|
|
20240614,111300,25683426,477,477,477,477,0
|
|
20240614,111200,25683426,477,477,477,477,0
|
|
20240614,111100,25683426,477,477,477,477,100
|
|
20240614,111000,25635726,477,477,477,477,0
|
|
20240614,110900,25635726,477,477,477,477,0
|
|
20240614,110800,25635726,477,477,477,477,0
|
|
20240614,110700,25635726,477,477,477,477,1000
|
|
20240614,110600,25158726,477,477,477,477,3113
|
|
20240614,110500,23673825,477,477,477,477,0
|
|
20240614,110400,23673825,477,478,478,477,777
|
|
20240614,110300,23302428,480,480,480,480,2
|
|
20240614,110200,23301468,478,478,478,478,0
|
|
20240614,110100,23301468,478,478,478,478,0
|
|
20240614,110000,23301468,478,478,478,478,484
|
|
20240614,105900,23070116,478,478,478,478,100
|
|
20240614,105800,23022316,478,478,478,478,0
|
|
20240614,105700,23022316,478,478,478,478,0
|
|
20240614,105600,23022316,478,478,478,478,0
|
|
20240614,105500,23022316,478,478,478,478,0
|
|
20240614,105400,23022316,478,478,478,478,1
|
|
20240614,105300,23021838,480,480,480,480,0
|
|
20240614,105200,23021838,480,480,480,480,0
|
|
20240614,105100,23021838,480,480,480,480,0
|
|
20240614,105000,23021838,480,480,480,480,0
|
|
20240614,104900,23021838,480,480,480,480,0
|
|
20240614,104800,23021838,480,480,480,480,1
|
|
20240614,104700,23021358,478,478,478,478,0
|
|
20240614,104600,23021358,478,478,478,478,0
|
|
20240614,104500,23021358,478,478,478,478,0
|
|
20240614,104400,23021358,478,478,478,478,0
|
|
20240614,104300,23021358,478,478,478,478,10
|
|
20240614,104200,23016578,478,478,478,478,0
|
|
20240614,104100,23016578,478,478,478,478,0
|
|
20240614,104000,23016578,478,478,478,478,0
|
|
20240614,103900,23016578,478,478,478,478,0
|
|
20240614,103800,23016578,478,478,478,478,0
|
|
20240614,103700,23016578,478,478,478,478,0
|
|
20240614,103600,23016578,478,478,478,478,0
|
|
20240614,103500,23016578,478,478,478,478,0
|
|
20240614,103400,23016578,478,478,478,478,18
|
|
20240614,103300,23007974,478,478,478,478,0
|
|
20240614,103200,23007974,478,478,478,478,380
|
|
20240614,103100,22826334,478,478,478,478,0
|
|
20240614,103000,22826334,478,478,478,478,10
|
|
20240614,102900,22821554,478,478,478,478,0
|
|
20240614,102800,22821554,478,478,478,478,0
|
|
20240614,102700,22821554,478,478,478,478,0
|
|
20240614,102600,22821554,478,478,478,478,0
|
|
20240614,102500,22821554,478,478,478,478,0
|
|
20240614,102400,22821554,478,478,478,478,0
|
|
20240614,102300,22821554,478,478,478,478,0
|
|
20240614,102200,22821554,478,478,478,478,0
|
|
20240614,102100,22821554,478,480,480,478,992
|
|
20240614,102000,22346146,480,480,480,480,0
|
|
20240614,101900,22346146,480,480,480,480,0
|
|
20240614,101800,22346146,480,480,480,480,1001
|
|
20240614,101700,21865666,480,480,480,480,5
|
|
20240614,101600,21863266,480,480,480,480,11
|
|
20240614,101500,21857986,480,480,480,480,0
|
|
20240614,101400,21857986,480,480,480,480,2049
|
|
20240614,101300,20874466,480,480,480,480,0
|
|
20240614,101200,20874466,480,480,480,480,0
|
|
20240614,101100,20874466,480,480,480,480,0
|
|
20240614,101000,20874466,480,480,480,480,0
|
|
20240614,100900,20874466,480,480,480,480,100
|
|
20240614,100800,20826466,480,480,480,480,300
|
|
20240614,100700,20682466,480,480,480,480,100
|
|
20240614,100600,20634466,481,481,481,481,0
|
|
20240614,100500,20634466,481,481,481,481,0
|
|
20240614,100400,20634466,481,481,481,481,0
|
|
20240614,100300,20634466,481,481,481,481,0
|
|
20240614,100200,20634466,481,481,481,481,0
|
|
20240614,100100,20634466,481,481,481,481,1
|
|
20240614,100000,20633985,481,481,481,481,0
|
|
20240614,095900,20633985,481,481,481,481,0
|
|
20240614,095800,20633985,481,481,481,481,0
|
|
20240614,095700,20633985,481,481,481,481,0
|
|
20240614,095600,20633985,481,481,481,481,0
|
|
20240614,095500,20633985,481,481,481,481,0
|
|
20240614,095400,20633985,481,481,481,481,0
|
|
20240614,095300,20633985,481,481,481,481,0
|
|
20240614,095200,20633985,481,481,481,480,158
|
|
20240614,095100,20558137,481,480,481,480,402
|
|
20240614,095000,20365175,480,480,480,480,0
|
|
20240614,094900,20365175,480,480,480,480,0
|
|
20240614,094800,20365175,480,480,480,480,0
|
|
20240614,094700,20365175,480,480,480,480,0
|
|
20240614,094600,20365175,480,480,480,480,5243
|
|
20240614,094500,17848535,481,481,481,481,1
|
|
20240614,094400,17848054,481,481,481,481,1
|
|
20240614,094300,17847573,481,481,481,481,3
|
|
20240614,094200,17846130,481,481,481,481,3
|
|
20240614,094100,17844687,480,480,480,480,9911
|
|
20240614,094000,13087407,480,481,481,480,204
|
|
20240614,093900,12989483,481,481,481,481,300
|
|
20240614,093800,12845183,481,481,481,481,11
|
|
20240614,093700,12839892,481,481,481,481,301
|
|
20240614,093600,12695111,481,481,481,481,105
|
|
20240614,093500,12644606,481,480,481,480,1005
|
|
20240614,093400,12162203,480,480,480,480,2100
|
|
20240614,093300,11154203,476,476,476,476,0
|
|
20240614,093200,11154203,476,476,476,476,0
|
|
20240614,093100,11154203,476,476,476,476,29
|
|
20240614,093000,11140399,476,476,476,476,0
|
|
20240614,092900,11140399,476,476,476,476,0
|
|
20240614,092800,11140399,476,476,476,476,10
|
|
20240614,092700,11135639,475,475,475,475,0
|
|
20240614,092600,11135639,475,475,475,475,0
|
|
20240614,092500,11135639,475,475,475,475,0
|
|
20240614,092400,11135639,475,475,475,475,0
|
|
20240614,092300,11135639,475,476,476,475,10000
|
|
20240614,092200,6382194,476,478,478,476,7000
|
|
20240614,092100,3041357,478,479,479,478,1252
|
|
20240614,092000,2442897,479,479,479,479,0
|
|
20240614,091900,2442897,479,479,479,479,4
|
|
20240614,091800,2440981,479,479,479,479,20
|
|
20240614,091700,2431401,478,479,479,478,800
|
|
20240614,091600,2048891,481,481,481,481,434
|
|
20240614,091500,1840137,480,480,480,480,0
|
|
20240614,091400,1840137,480,480,480,480,5
|
|
20240614,091300,1837737,480,480,480,480,8
|
|
20240614,091200,1833897,478,478,478,478,0
|
|
20240614,091100,1833897,478,479,479,478,1400
|
|
20240614,091000,1163352,479,480,480,479,1000
|
|
20240614,090900,684349,479,480,480,479,166
|
|
20240614,090800,604680,481,481,481,481,153
|
|
20240614,090700,531087,479,479,479,479,0
|
|
20240614,090600,531087,479,479,479,479,0
|
|
20240614,090500,531087,479,481,481,479,558
|
|
20240614,090400,262724,481,481,481,481,10
|
|
20240614,090300,257914,482,482,482,482,7
|
|
20240614,090200,254540,483,483,483,483,500
|
|
20240614,090100,13040,482,482,482,482,1
|
|
20240614,090000,12558,483,483,483,483,26
|