587 lines
24 KiB
CSV
587 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,184400,13198142,457,457,457,457,1434
|
|
20240626,184300,13198142,457,457,457,457,0
|
|
20240626,184200,13198142,457,457,457,457,0
|
|
20240626,184100,13198142,457,457,457,457,0
|
|
20240626,184000,13198142,457,457,457,457,0
|
|
20240626,183900,13198142,457,457,457,457,0
|
|
20240626,183800,13198142,457,457,457,457,0
|
|
20240626,183700,13198142,457,457,457,457,0
|
|
20240626,183600,13198142,457,457,457,457,0
|
|
20240626,183500,13198142,457,457,457,457,0
|
|
20240626,183400,13198142,457,457,457,457,0
|
|
20240626,183300,13198142,457,457,457,457,0
|
|
20240626,183200,13198142,457,457,457,457,0
|
|
20240626,183100,13198142,457,457,457,457,0
|
|
20240626,183000,13198142,457,457,457,457,0
|
|
20240626,182900,13198142,457,457,457,457,0
|
|
20240626,182800,13198142,457,457,457,457,0
|
|
20240626,182700,13198142,457,457,457,457,0
|
|
20240626,182600,13198142,457,457,457,457,0
|
|
20240626,182500,13198142,457,457,457,457,0
|
|
20240626,182400,13198142,457,457,457,457,0
|
|
20240626,182300,13198142,457,457,457,457,0
|
|
20240626,182200,13198142,457,457,457,457,0
|
|
20240626,182100,13198142,457,457,457,457,0
|
|
20240626,182000,13198142,457,457,457,457,0
|
|
20240626,181900,13198142,457,457,457,457,0
|
|
20240626,181800,13198142,457,457,457,457,0
|
|
20240626,181700,13198142,457,457,457,457,0
|
|
20240626,181600,13198142,457,457,457,457,0
|
|
20240626,181500,13198142,457,457,457,457,0
|
|
20240626,181400,13198142,457,457,457,457,1434
|
|
20240626,181300,13198142,457,457,457,457,0
|
|
20240626,181200,13198142,457,457,457,457,0
|
|
20240626,181100,13198142,457,457,457,457,0
|
|
20240626,181000,13198142,457,457,457,457,0
|
|
20240626,180900,13198142,457,457,457,457,0
|
|
20240626,180800,13198142,457,457,457,457,0
|
|
20240626,180700,13198142,457,457,457,457,0
|
|
20240626,180600,13198142,457,457,457,457,0
|
|
20240626,180500,13198142,457,457,457,457,0
|
|
20240626,180400,13198142,457,457,457,457,0
|
|
20240626,180300,13198142,457,457,457,457,0
|
|
20240626,180200,13198142,457,457,457,457,0
|
|
20240626,180100,13198142,457,457,457,457,0
|
|
20240626,180000,13198142,457,457,457,457,0
|
|
20240626,175900,13198142,457,457,457,457,0
|
|
20240626,175800,13198142,457,457,457,457,0
|
|
20240626,175700,13198142,457,457,457,457,0
|
|
20240626,175600,13198142,457,457,457,457,0
|
|
20240626,175500,13198142,457,457,457,457,0
|
|
20240626,175400,13198142,457,457,457,457,0
|
|
20240626,175300,13198142,457,457,457,457,0
|
|
20240626,175200,13198142,457,457,457,457,0
|
|
20240626,175100,13198142,457,457,457,457,0
|
|
20240626,175000,13198142,457,457,457,457,0
|
|
20240626,174900,13198142,457,457,457,457,0
|
|
20240626,174800,13198142,457,457,457,457,0
|
|
20240626,174700,13198142,457,457,457,457,0
|
|
20240626,174600,13198142,457,457,457,457,0
|
|
20240626,174500,13198142,457,457,457,457,0
|
|
20240626,174400,13198142,457,457,457,457,1434
|
|
20240626,174300,13198142,457,457,457,457,0
|
|
20240626,174200,13198142,457,457,457,457,0
|
|
20240626,174100,13198142,457,457,457,457,0
|
|
20240626,174000,13198142,457,457,457,457,0
|
|
20240626,173900,13198142,457,457,457,457,0
|
|
20240626,173800,13198142,457,457,457,457,0
|
|
20240626,173700,13198142,457,457,457,457,0
|
|
20240626,173600,13198142,457,457,457,457,0
|
|
20240626,173500,13198142,457,457,457,457,0
|
|
20240626,173400,13198142,457,457,457,457,0
|
|
20240626,173300,13198142,457,457,457,457,0
|
|
20240626,173200,13198142,457,457,457,457,0
|
|
20240626,173100,13198142,457,457,457,457,0
|
|
20240626,173000,13198142,457,457,457,457,0
|
|
20240626,172900,13198142,457,457,457,457,0
|
|
20240626,172800,13198142,457,457,457,457,0
|
|
20240626,172700,13198142,457,457,457,457,0
|
|
20240626,172600,13198142,457,457,457,457,0
|
|
20240626,172500,13198142,457,457,457,457,0
|
|
20240626,172400,13198142,457,457,457,457,0
|
|
20240626,172300,13198142,457,457,457,457,0
|
|
20240626,172200,13198142,457,457,457,457,0
|
|
20240626,172100,13198142,457,457,457,457,0
|
|
20240626,172000,13198142,457,457,457,457,0
|
|
20240626,171900,13198142,457,457,457,457,0
|
|
20240626,171800,13198142,457,457,457,457,0
|
|
20240626,171700,13198142,457,457,457,457,0
|
|
20240626,171600,13198142,457,457,457,457,0
|
|
20240626,171500,13198142,457,457,457,457,0
|
|
20240626,171400,13198142,457,457,457,457,1434
|
|
20240626,171300,13198142,457,457,457,457,0
|
|
20240626,171200,13198142,457,457,457,457,0
|
|
20240626,171100,13198142,457,457,457,457,0
|
|
20240626,171000,13198142,457,457,457,457,0
|
|
20240626,170900,13198142,457,457,457,457,0
|
|
20240626,170800,13198142,457,457,457,457,0
|
|
20240626,170700,13198142,457,457,457,457,0
|
|
20240626,170600,13198142,457,457,457,457,0
|
|
20240626,170500,13198142,457,457,457,457,0
|
|
20240626,170400,13198142,457,457,457,457,0
|
|
20240626,170300,13198142,457,457,457,457,0
|
|
20240626,170200,13198142,457,457,457,457,0
|
|
20240626,170100,13198142,457,457,457,457,0
|
|
20240626,170000,13198142,457,457,457,457,0
|
|
20240626,165900,13198142,457,457,457,457,0
|
|
20240626,165800,13198142,457,457,457,457,0
|
|
20240626,165700,13198142,457,457,457,457,0
|
|
20240626,165600,13198142,457,457,457,457,0
|
|
20240626,165500,13198142,457,457,457,457,0
|
|
20240626,165400,13198142,457,457,457,457,0
|
|
20240626,165300,13198142,457,457,457,457,0
|
|
20240626,165200,13198142,457,457,457,457,0
|
|
20240626,165100,13198142,457,457,457,457,0
|
|
20240626,165000,13198142,457,457,457,457,0
|
|
20240626,164900,13198142,457,457,457,457,0
|
|
20240626,164800,13198142,457,457,457,457,0
|
|
20240626,164700,13198142,457,457,457,457,0
|
|
20240626,164600,13198142,457,457,457,457,0
|
|
20240626,164500,13198142,457,457,457,457,0
|
|
20240626,164400,13198142,457,457,457,457,1434
|
|
20240626,164300,13198142,457,457,457,457,0
|
|
20240626,164200,13198142,457,457,457,457,0
|
|
20240626,164100,13198142,457,457,457,457,0
|
|
20240626,164000,13198142,457,457,457,457,0
|
|
20240626,163900,13198142,457,457,457,457,0
|
|
20240626,163800,13198142,457,457,457,457,0
|
|
20240626,163700,13198142,457,457,457,457,0
|
|
20240626,163600,13198142,457,457,457,457,0
|
|
20240626,163500,13198142,457,457,457,457,0
|
|
20240626,163400,13198142,457,457,457,457,0
|
|
20240626,163300,13198142,457,457,457,457,0
|
|
20240626,163200,13198142,457,457,457,457,0
|
|
20240626,163100,13198142,457,457,457,457,0
|
|
20240626,163000,13198142,457,457,457,457,0
|
|
20240626,162900,13198142,457,457,457,457,0
|
|
20240626,162800,13198142,457,457,457,457,0
|
|
20240626,162700,13198142,457,457,457,457,0
|
|
20240626,162600,13198142,457,457,457,457,0
|
|
20240626,162500,13198142,457,457,457,457,0
|
|
20240626,162400,13198142,457,457,457,457,0
|
|
20240626,162300,13198142,457,457,457,457,0
|
|
20240626,162200,13198142,457,457,457,457,0
|
|
20240626,162100,13198142,457,457,457,457,0
|
|
20240626,162000,13198142,457,457,457,457,0
|
|
20240626,161900,13198142,457,457,457,457,0
|
|
20240626,161800,13198142,457,457,457,457,0
|
|
20240626,161700,13198142,457,457,457,457,0
|
|
20240626,161600,13198142,457,457,457,457,0
|
|
20240626,161500,13198142,457,457,457,457,0
|
|
20240626,161400,13198142,457,457,457,457,1434
|
|
20240626,161300,13198142,457,457,457,457,0
|
|
20240626,161200,13198142,457,457,457,457,0
|
|
20240626,161100,13198142,457,457,457,457,0
|
|
20240626,161000,13198142,457,457,457,457,0
|
|
20240626,160900,13198142,457,457,457,457,0
|
|
20240626,160800,13198142,457,457,457,457,0
|
|
20240626,160700,13198142,457,457,457,457,0
|
|
20240626,160600,13198142,457,457,457,457,0
|
|
20240626,160500,13198142,457,457,457,457,0
|
|
20240626,160400,13198142,457,457,457,457,0
|
|
20240626,160300,13198142,457,457,457,457,0
|
|
20240626,160200,13198142,457,457,457,457,0
|
|
20240626,160100,13198142,457,457,457,457,0
|
|
20240626,160000,13198142,457,457,457,457,0
|
|
20240626,155900,13198142,457,457,457,457,0
|
|
20240626,155800,13198142,457,457,457,457,0
|
|
20240626,155700,13198142,457,457,457,457,0
|
|
20240626,155600,13198142,457,457,457,457,0
|
|
20240626,155500,13198142,457,457,457,457,0
|
|
20240626,155400,13198142,457,457,457,457,0
|
|
20240626,155300,13198142,457,457,457,457,0
|
|
20240626,155200,13198142,457,457,457,457,0
|
|
20240626,155100,13198142,457,457,457,457,0
|
|
20240626,155000,13198142,457,457,457,457,0
|
|
20240626,154900,13198142,457,457,457,457,0
|
|
20240626,154800,13198142,457,457,457,457,0
|
|
20240626,154700,13198142,457,457,457,457,0
|
|
20240626,154600,13198142,457,457,457,457,0
|
|
20240626,154500,13198142,457,457,457,457,0
|
|
20240626,154400,13198142,457,457,457,457,1434
|
|
20240626,154300,13198142,457,457,457,457,0
|
|
20240626,154200,13198142,457,457,457,457,0
|
|
20240626,154100,13198142,457,457,457,457,0
|
|
20240626,154000,13198142,457,457,457,457,0
|
|
20240626,153900,13198142,457,457,457,457,0
|
|
20240626,153800,13198142,457,457,457,457,0
|
|
20240626,153700,13198142,457,457,457,457,0
|
|
20240626,153600,13198142,457,457,457,457,0
|
|
20240626,153500,13198142,457,457,457,457,0
|
|
20240626,153400,13198142,457,457,457,457,0
|
|
20240626,153300,13198142,457,457,457,457,0
|
|
20240626,153200,13198142,457,457,457,457,0
|
|
20240626,153100,13198142,457,457,457,457,0
|
|
20240626,153000,13198142,457,457,457,457,1434
|
|
20240626,152900,12542804,457,457,457,457,0
|
|
20240626,152800,12542804,457,457,457,457,0
|
|
20240626,152700,12542804,457,457,457,457,0
|
|
20240626,152600,12542804,457,457,457,457,0
|
|
20240626,152500,12542804,457,457,457,457,0
|
|
20240626,152400,12542804,457,457,457,457,0
|
|
20240626,152300,12542804,457,457,457,457,0
|
|
20240626,152200,12542804,457,457,457,457,0
|
|
20240626,152100,12542804,457,457,457,457,0
|
|
20240626,152000,12542804,457,457,457,457,0
|
|
20240626,151900,12542804,457,457,457,457,0
|
|
20240626,151800,12542804,457,457,457,457,0
|
|
20240626,151700,12542804,457,457,457,457,100
|
|
20240626,151600,12497104,458,458,458,458,28
|
|
20240626,151500,12484280,458,458,458,457,85
|
|
20240626,151400,12445351,458,457,458,457,555
|
|
20240626,151300,12191661,458,458,458,458,8
|
|
20240626,151200,12187997,458,458,458,458,0
|
|
20240626,151100,12187997,458,458,458,458,0
|
|
20240626,151000,12187997,458,458,458,458,4
|
|
20240626,150900,12186165,457,457,457,457,0
|
|
20240626,150800,12186165,457,457,457,457,0
|
|
20240626,150700,12186165,457,457,457,457,2
|
|
20240626,150600,12185251,459,459,459,459,0
|
|
20240626,150500,12185251,459,459,459,459,2
|
|
20240626,150400,12184333,459,459,459,459,0
|
|
20240626,150300,12184333,459,459,459,459,500
|
|
20240626,150200,11954833,459,459,459,459,1
|
|
20240626,150100,11954374,458,458,458,458,100
|
|
20240626,150000,11908574,459,459,459,459,0
|
|
20240626,145900,11908574,459,459,459,459,0
|
|
20240626,145800,11908574,459,459,459,459,1
|
|
20240626,145700,11908115,457,457,457,457,0
|
|
20240626,145600,11908115,457,457,457,457,0
|
|
20240626,145500,11908115,457,458,458,457,2863
|
|
20240626,145400,10599105,459,459,459,459,0
|
|
20240626,145300,10599105,459,459,459,459,0
|
|
20240626,145200,10599105,459,459,459,459,0
|
|
20240626,145100,10599105,459,459,459,459,0
|
|
20240626,145000,10599105,459,459,459,459,0
|
|
20240626,144900,10599105,459,459,459,459,0
|
|
20240626,144800,10599105,459,459,459,459,0
|
|
20240626,144700,10599105,459,459,459,459,0
|
|
20240626,144600,10599105,459,459,459,459,0
|
|
20240626,144500,10599105,459,459,459,459,3060
|
|
20240626,144400,9194565,459,459,459,459,3009
|
|
20240626,144300,7813434,458,458,458,458,0
|
|
20240626,144200,7813434,458,458,458,458,0
|
|
20240626,144100,7813434,458,458,458,458,1
|
|
20240626,144000,7812976,458,458,458,458,0
|
|
20240626,143900,7812976,458,458,458,458,0
|
|
20240626,143800,7812976,458,458,458,458,0
|
|
20240626,143700,7812976,458,458,458,458,0
|
|
20240626,143600,7812976,458,458,458,458,0
|
|
20240626,143500,7812976,458,458,458,458,100
|
|
20240626,143400,7767176,457,457,457,457,100
|
|
20240626,143300,7721476,458,458,458,458,0
|
|
20240626,143200,7721476,458,458,458,458,0
|
|
20240626,143100,7721476,458,458,458,458,10
|
|
20240626,143000,7716896,458,458,458,458,0
|
|
20240626,142900,7716896,458,458,458,458,0
|
|
20240626,142800,7716896,458,458,458,458,0
|
|
20240626,142700,7716896,458,458,458,458,0
|
|
20240626,142600,7716896,458,458,458,458,0
|
|
20240626,142500,7716896,458,458,458,458,48
|
|
20240626,142400,7694912,458,458,458,458,0
|
|
20240626,142300,7694912,458,458,458,458,0
|
|
20240626,142200,7694912,458,458,458,458,250
|
|
20240626,142100,7580412,458,459,459,458,1078
|
|
20240626,142000,7086687,459,459,459,459,0
|
|
20240626,141900,7086687,459,459,459,459,0
|
|
20240626,141800,7086687,459,459,459,459,1
|
|
20240626,141700,7086228,459,459,459,459,0
|
|
20240626,141600,7086228,459,459,459,459,0
|
|
20240626,141500,7086228,459,459,459,459,0
|
|
20240626,141400,7086228,459,459,459,459,0
|
|
20240626,141300,7086228,459,459,459,459,5
|
|
20240626,141200,7083933,459,459,459,459,4
|
|
20240626,141100,7082097,459,459,459,459,0
|
|
20240626,141000,7082097,459,459,459,459,0
|
|
20240626,140900,7082097,459,459,459,459,4
|
|
20240626,140800,7080261,459,459,459,459,200
|
|
20240626,140700,6988461,459,459,459,459,0
|
|
20240626,140600,6988461,459,459,459,459,0
|
|
20240626,140500,6988461,459,459,459,459,0
|
|
20240626,140400,6988461,459,459,459,459,1
|
|
20240626,140300,6988002,458,458,458,458,0
|
|
20240626,140200,6988002,458,458,458,458,0
|
|
20240626,140100,6988002,458,458,458,458,0
|
|
20240626,140000,6988002,458,458,458,458,0
|
|
20240626,135900,6988002,458,458,458,458,0
|
|
20240626,135800,6988002,458,458,458,458,500
|
|
20240626,135700,6759002,460,460,460,460,0
|
|
20240626,135600,6759002,460,460,460,460,0
|
|
20240626,135500,6759002,460,460,460,460,4
|
|
20240626,135400,6757162,458,458,458,458,0
|
|
20240626,135300,6757162,458,458,458,458,0
|
|
20240626,135200,6757162,458,458,458,458,0
|
|
20240626,135100,6757162,458,458,458,458,0
|
|
20240626,135000,6757162,458,458,458,458,0
|
|
20240626,134900,6757162,458,458,458,458,0
|
|
20240626,134800,6757162,458,458,458,458,0
|
|
20240626,134700,6757162,458,458,458,458,0
|
|
20240626,134600,6757162,458,458,458,458,0
|
|
20240626,134500,6757162,458,458,458,458,0
|
|
20240626,134400,6757162,458,458,458,458,0
|
|
20240626,134300,6757162,458,458,458,458,100
|
|
20240626,134200,6711362,459,459,459,459,0
|
|
20240626,134100,6711362,459,459,459,459,0
|
|
20240626,134000,6711362,459,459,459,459,0
|
|
20240626,133900,6711362,459,459,459,459,0
|
|
20240626,133800,6711362,459,459,459,459,0
|
|
20240626,133700,6711362,459,459,459,459,0
|
|
20240626,133600,6711362,459,459,459,459,0
|
|
20240626,133500,6711362,459,459,459,459,0
|
|
20240626,133400,6711362,459,459,459,459,0
|
|
20240626,133300,6711362,459,459,459,459,0
|
|
20240626,133200,6711362,459,459,459,459,0
|
|
20240626,133100,6711362,459,459,459,459,220
|
|
20240626,133000,6610382,459,459,459,459,0
|
|
20240626,132900,6610382,459,459,459,459,0
|
|
20240626,132800,6610382,459,459,459,459,0
|
|
20240626,132700,6610382,459,459,459,459,370
|
|
20240626,132600,6440552,458,458,458,458,0
|
|
20240626,132500,6440552,458,458,458,458,0
|
|
20240626,132400,6440552,458,458,458,458,0
|
|
20240626,132300,6440552,458,458,458,458,0
|
|
20240626,132200,6440552,458,458,458,458,0
|
|
20240626,132100,6440552,458,458,458,458,0
|
|
20240626,132000,6440552,458,458,458,458,0
|
|
20240626,131900,6440552,458,458,458,458,0
|
|
20240626,131800,6440552,458,458,458,458,0
|
|
20240626,131700,6440552,458,458,458,458,0
|
|
20240626,131600,6440552,458,458,458,458,0
|
|
20240626,131500,6440552,458,458,458,458,0
|
|
20240626,131400,6440552,458,459,459,458,31
|
|
20240626,131300,6426324,460,459,460,459,501
|
|
20240626,131200,6196364,460,460,460,460,0
|
|
20240626,131100,6196364,460,460,460,460,0
|
|
20240626,131000,6196364,460,460,460,460,0
|
|
20240626,130900,6196364,460,460,460,460,0
|
|
20240626,130800,6196364,460,460,460,460,0
|
|
20240626,130700,6196364,460,460,460,460,0
|
|
20240626,130600,6196364,460,460,460,460,0
|
|
20240626,130500,6196364,460,460,460,460,0
|
|
20240626,130400,6196364,460,460,460,460,0
|
|
20240626,130300,6196364,460,460,460,460,0
|
|
20240626,130200,6196364,460,460,460,460,0
|
|
20240626,130100,6196364,460,460,460,460,0
|
|
20240626,130000,6196364,460,460,460,460,0
|
|
20240626,125900,6196364,460,460,460,460,0
|
|
20240626,125800,6196364,460,460,460,460,0
|
|
20240626,125700,6196364,460,460,460,460,0
|
|
20240626,125600,6196364,460,460,460,460,0
|
|
20240626,125500,6196364,460,460,460,460,0
|
|
20240626,125400,6196364,460,460,460,460,500
|
|
20240626,125300,5966364,460,460,460,460,500
|
|
20240626,125200,5736364,460,460,460,460,0
|
|
20240626,125100,5736364,460,460,460,460,0
|
|
20240626,125000,5736364,460,460,460,460,0
|
|
20240626,124900,5736364,460,460,460,460,10
|
|
20240626,124800,5731764,460,460,460,460,0
|
|
20240626,124700,5731764,460,460,460,460,0
|
|
20240626,124600,5731764,460,460,460,460,0
|
|
20240626,124500,5731764,460,460,460,460,0
|
|
20240626,124400,5731764,460,460,460,460,0
|
|
20240626,124300,5731764,460,460,460,460,4
|
|
20240626,124200,5729924,460,460,460,460,0
|
|
20240626,124100,5729924,460,460,460,460,0
|
|
20240626,124000,5729924,460,460,460,460,0
|
|
20240626,123900,5729924,460,460,460,460,0
|
|
20240626,123800,5729924,460,460,460,460,0
|
|
20240626,123700,5729924,460,460,460,460,0
|
|
20240626,123600,5729924,460,460,460,460,0
|
|
20240626,123500,5729924,460,460,460,460,0
|
|
20240626,123400,5729924,460,460,460,460,0
|
|
20240626,123300,5729924,460,460,460,460,10
|
|
20240626,123200,5725324,460,460,460,460,470
|
|
20240626,123100,5509124,459,459,459,459,0
|
|
20240626,123000,5509124,459,459,459,459,0
|
|
20240626,122900,5509124,459,459,459,459,0
|
|
20240626,122800,5509124,459,459,459,459,0
|
|
20240626,122700,5509124,459,459,459,459,0
|
|
20240626,122600,5509124,459,459,459,459,0
|
|
20240626,122500,5509124,459,459,459,459,0
|
|
20240626,122400,5509124,459,459,459,459,0
|
|
20240626,122300,5509124,459,459,459,459,0
|
|
20240626,122200,5509124,459,459,459,459,4
|
|
20240626,122100,5507288,459,459,459,459,0
|
|
20240626,122000,5507288,459,459,459,459,0
|
|
20240626,121900,5507288,459,459,459,459,0
|
|
20240626,121800,5507288,459,459,459,459,0
|
|
20240626,121700,5507288,459,459,459,459,0
|
|
20240626,121600,5507288,459,459,459,459,0
|
|
20240626,121500,5507288,459,459,459,459,0
|
|
20240626,121400,5507288,459,459,459,459,0
|
|
20240626,121300,5507288,459,459,459,459,0
|
|
20240626,121200,5507288,459,459,459,459,0
|
|
20240626,121100,5507288,459,459,459,459,0
|
|
20240626,121000,5507288,459,459,459,459,0
|
|
20240626,120900,5507288,459,459,459,459,0
|
|
20240626,120800,5507288,459,459,459,459,0
|
|
20240626,120700,5507288,459,459,459,459,0
|
|
20240626,120600,5507288,459,459,459,459,0
|
|
20240626,120500,5507288,459,459,459,459,0
|
|
20240626,120400,5507288,459,459,459,459,0
|
|
20240626,120300,5507288,459,459,459,459,0
|
|
20240626,120200,5507288,459,459,459,459,0
|
|
20240626,120100,5507288,459,459,459,459,5
|
|
20240626,120000,5504993,459,459,459,459,5
|
|
20240626,115900,5502698,459,459,459,459,5
|
|
20240626,115800,5500403,459,459,459,459,6
|
|
20240626,115700,5497649,458,458,458,458,3
|
|
20240626,115600,5496275,459,459,459,459,0
|
|
20240626,115500,5496275,459,459,459,459,3
|
|
20240626,115400,5494898,460,460,460,460,0
|
|
20240626,115300,5494898,460,459,460,459,3
|
|
20240626,115200,5493520,458,458,458,458,0
|
|
20240626,115100,5493520,458,458,458,458,0
|
|
20240626,115000,5493520,458,458,458,458,0
|
|
20240626,114900,5493520,458,458,458,458,0
|
|
20240626,114800,5493520,458,458,458,458,0
|
|
20240626,114700,5493520,458,458,458,458,0
|
|
20240626,114600,5493520,458,458,458,458,0
|
|
20240626,114500,5493520,458,458,458,458,0
|
|
20240626,114400,5493520,458,458,458,458,10
|
|
20240626,114300,5488940,460,460,460,460,0
|
|
20240626,114200,5488940,460,460,460,460,0
|
|
20240626,114100,5488940,460,460,460,460,100
|
|
20240626,114000,5442940,460,460,460,460,0
|
|
20240626,113900,5442940,460,460,460,460,300
|
|
20240626,113800,5304940,460,460,460,460,0
|
|
20240626,113700,5304940,460,460,460,460,0
|
|
20240626,113600,5304940,460,460,460,460,0
|
|
20240626,113500,5304940,460,460,460,460,0
|
|
20240626,113400,5304940,460,460,460,460,1
|
|
20240626,113300,5304480,458,458,458,458,0
|
|
20240626,113200,5304480,458,458,458,458,0
|
|
20240626,113100,5304480,458,458,458,458,0
|
|
20240626,113000,5304480,458,458,458,458,0
|
|
20240626,112900,5304480,458,458,458,458,0
|
|
20240626,112800,5304480,458,458,458,458,0
|
|
20240626,112700,5304480,458,458,458,458,0
|
|
20240626,112600,5304480,458,458,458,458,5
|
|
20240626,112500,5302190,459,459,459,459,0
|
|
20240626,112400,5302190,459,459,459,459,0
|
|
20240626,112300,5302190,459,459,459,459,0
|
|
20240626,112200,5302190,459,459,459,459,0
|
|
20240626,112100,5302190,459,459,459,459,0
|
|
20240626,112000,5302190,459,459,459,459,0
|
|
20240626,111900,5302190,459,459,459,459,2200
|
|
20240626,111800,4292390,458,458,458,458,5
|
|
20240626,111700,4290100,458,458,458,458,0
|
|
20240626,111600,4290100,458,458,458,458,1
|
|
20240626,111500,4289642,457,457,457,457,0
|
|
20240626,111400,4289642,457,457,457,457,0
|
|
20240626,111300,4289642,457,457,457,457,0
|
|
20240626,111200,4289642,457,458,458,457,338
|
|
20240626,111100,4134877,458,458,458,458,0
|
|
20240626,111000,4134877,458,458,458,458,0
|
|
20240626,110900,4134877,458,458,458,458,0
|
|
20240626,110800,4134877,458,458,458,458,631
|
|
20240626,110700,3845879,459,459,459,459,5
|
|
20240626,110600,3843584,459,459,459,459,1
|
|
20240626,110500,3843125,459,459,459,459,0
|
|
20240626,110400,3843125,459,459,459,459,0
|
|
20240626,110300,3843125,459,459,459,459,1
|
|
20240626,110200,3842666,459,458,459,458,227
|
|
20240626,110100,3738482,459,459,459,459,1189
|
|
20240626,110000,3192731,459,459,459,459,0
|
|
20240626,105900,3192731,459,459,459,459,345
|
|
20240626,105800,3034376,460,460,460,460,0
|
|
20240626,105700,3034376,460,460,460,460,0
|
|
20240626,105600,3034376,460,460,460,460,0
|
|
20240626,105500,3034376,460,460,460,460,0
|
|
20240626,105400,3034376,460,460,460,460,0
|
|
20240626,105300,3034376,460,460,460,460,1
|
|
20240626,105200,3033916,460,460,460,460,0
|
|
20240626,105100,3033916,460,460,460,460,0
|
|
20240626,105000,3033916,460,460,460,460,1
|
|
20240626,104900,3033456,460,460,460,460,0
|
|
20240626,104800,3033456,460,460,460,460,0
|
|
20240626,104700,3033456,460,460,460,460,60
|
|
20240626,104600,3005856,460,460,460,460,0
|
|
20240626,104500,3005856,460,460,460,460,6
|
|
20240626,104400,3003096,460,460,460,460,0
|
|
20240626,104300,3003096,460,460,460,460,0
|
|
20240626,104200,3003096,460,460,460,460,0
|
|
20240626,104100,3003096,460,460,460,460,0
|
|
20240626,104000,3003096,460,460,460,460,0
|
|
20240626,103900,3003096,460,460,460,460,0
|
|
20240626,103800,3003096,460,460,460,460,0
|
|
20240626,103700,3003096,460,460,460,460,18
|
|
20240626,103600,2994816,460,460,460,460,0
|
|
20240626,103500,2994816,460,460,460,460,0
|
|
20240626,103400,2994816,460,460,460,460,0
|
|
20240626,103300,2994816,460,460,460,460,0
|
|
20240626,103200,2994816,460,460,460,460,0
|
|
20240626,103100,2994816,460,460,460,460,0
|
|
20240626,103000,2994816,460,460,460,460,0
|
|
20240626,102900,2994816,460,461,461,460,1010
|
|
20240626,102800,2530206,460,460,460,460,0
|
|
20240626,102700,2530206,460,460,460,460,0
|
|
20240626,102600,2530206,460,460,460,460,1
|
|
20240626,102500,2529746,460,460,460,460,0
|
|
20240626,102400,2529746,460,460,460,460,0
|
|
20240626,102300,2529746,460,460,460,460,0
|
|
20240626,102200,2529746,460,460,460,460,5
|
|
20240626,102100,2527446,459,460,460,459,505
|
|
20240626,102000,2295646,460,460,460,460,5
|
|
20240626,101900,2293346,460,460,460,460,5
|
|
20240626,101800,2291046,460,460,460,460,0
|
|
20240626,101700,2291046,460,460,460,460,0
|
|
20240626,101600,2291046,460,460,460,460,0
|
|
20240626,101500,2291046,460,460,460,460,50
|
|
20240626,101400,2268046,461,461,461,461,0
|
|
20240626,101300,2268046,461,461,461,461,18
|
|
20240626,101200,2259748,461,461,461,461,0
|
|
20240626,101100,2259748,461,461,461,461,20
|
|
20240626,101000,2250528,462,462,462,462,0
|
|
20240626,100900,2250528,462,462,462,462,0
|
|
20240626,100800,2250528,462,462,462,462,0
|
|
20240626,100700,2250528,462,462,462,462,3
|
|
20240626,100600,2249142,462,462,462,462,0
|
|
20240626,100500,2249142,462,462,462,462,0
|
|
20240626,100400,2249142,462,462,462,462,20
|
|
20240626,100300,2239902,462,462,462,462,0
|
|
20240626,100200,2239902,462,462,462,462,15
|
|
20240626,100100,2232972,462,462,462,462,1
|
|
20240626,100000,2232510,462,462,462,462,0
|
|
20240626,095900,2232510,462,462,462,462,0
|
|
20240626,095800,2232510,462,462,462,462,0
|
|
20240626,095700,2232510,462,462,462,462,0
|
|
20240626,095600,2232510,462,462,462,462,20
|
|
20240626,095500,2223270,459,459,459,459,46
|
|
20240626,095400,2202156,459,459,459,459,2
|
|
20240626,095300,2201238,459,459,459,459,0
|
|
20240626,095200,2201238,459,459,459,459,0
|
|
20240626,095100,2201238,459,459,459,459,0
|
|
20240626,095000,2201238,459,459,459,459,271
|
|
20240626,094900,2076849,462,462,462,462,6
|
|
20240626,094800,2074077,462,462,462,462,0
|
|
20240626,094700,2074077,462,462,462,462,3
|
|
20240626,094600,2072691,462,462,462,462,3
|
|
20240626,094500,2071305,461,461,461,461,1223
|
|
20240626,094400,1507502,460,461,461,460,1395
|
|
20240626,094300,864712,462,462,462,462,17
|
|
20240626,094200,856858,462,462,462,462,3
|
|
20240626,094100,855472,462,462,462,462,30
|
|
20240626,094000,841612,462,462,462,462,77
|
|
20240626,093900,806038,462,462,462,462,2
|
|
20240626,093800,805114,462,462,462,462,9
|
|
20240626,093700,800956,462,462,462,462,0
|
|
20240626,093600,800956,462,462,462,462,0
|
|
20240626,093500,800956,462,462,462,462,0
|
|
20240626,093400,800956,462,462,462,462,0
|
|
20240626,093300,800956,462,462,462,462,0
|
|
20240626,093200,800956,462,462,462,462,0
|
|
20240626,093100,800956,462,462,462,462,1
|
|
20240626,093000,800494,462,462,462,462,0
|
|
20240626,092900,800494,462,462,462,462,0
|
|
20240626,092800,800494,462,462,462,462,0
|
|
20240626,092700,800494,462,462,462,462,0
|
|
20240626,092600,800494,462,462,462,462,0
|
|
20240626,092500,800494,462,462,462,462,101
|
|
20240626,092400,753832,462,462,462,462,1
|
|
20240626,092300,753370,461,461,461,461,0
|
|
20240626,092200,753370,461,461,461,461,0
|
|
20240626,092100,753370,461,461,461,461,0
|
|
20240626,092000,753370,461,462,462,461,148
|
|
20240626,091900,685094,463,463,463,463,5
|
|
20240626,091800,682779,464,462,464,462,1005
|
|
20240626,091700,218459,462,463,463,462,116
|
|
20240626,091600,164862,464,464,464,464,5
|
|
20240626,091500,162542,465,465,465,465,0
|
|
20240626,091400,162542,465,465,465,465,0
|
|
20240626,091300,162542,465,465,465,465,0
|
|
20240626,091200,162542,465,465,465,465,1
|
|
20240626,091100,162077,460,460,460,460,0
|
|
20240626,091000,162077,460,460,460,460,0
|
|
20240626,090900,162077,460,460,460,460,0
|
|
20240626,090800,162077,460,460,460,460,0
|
|
20240626,090700,162077,460,460,460,460,0
|
|
20240626,090600,162077,460,460,460,460,0
|
|
20240626,090500,162077,460,460,460,460,0
|
|
20240626,090400,162077,460,460,460,460,0
|
|
20240626,090300,162077,460,460,460,460,50
|
|
20240626,090200,139077,459,459,459,459,0
|
|
20240626,090100,139077,459,459,459,459,0
|
|
20240626,090000,139077,459,459,459,459,303
|