595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,185200,40435652,464,464,464,464,1161
|
|
20240605,185100,40435652,464,464,464,464,0
|
|
20240605,185000,40435652,464,464,464,464,0
|
|
20240605,184900,40435652,464,464,464,464,0
|
|
20240605,184800,40435652,464,464,464,464,0
|
|
20240605,184700,40435652,464,464,464,464,0
|
|
20240605,184600,40435652,464,464,464,464,0
|
|
20240605,184500,40435652,464,464,464,464,0
|
|
20240605,184400,40435652,464,464,464,464,0
|
|
20240605,184300,40435652,464,464,464,464,0
|
|
20240605,184200,40435652,464,464,464,464,0
|
|
20240605,184100,40435652,464,464,464,464,0
|
|
20240605,184000,40435652,464,464,464,464,0
|
|
20240605,183900,40435652,464,464,464,464,0
|
|
20240605,183800,40435652,464,464,464,464,0
|
|
20240605,183700,40435652,464,464,464,464,0
|
|
20240605,183600,40435652,464,464,464,464,0
|
|
20240605,183500,40435652,464,464,464,464,0
|
|
20240605,183400,40435652,464,464,464,464,0
|
|
20240605,183300,40435652,464,464,464,464,0
|
|
20240605,183200,40435652,464,464,464,464,0
|
|
20240605,183100,40435652,464,464,464,464,0
|
|
20240605,183000,40435652,464,464,464,464,0
|
|
20240605,182900,40435652,464,464,464,464,0
|
|
20240605,182800,40435652,464,464,464,464,0
|
|
20240605,182700,40435652,464,464,464,464,0
|
|
20240605,182600,40435652,464,464,464,464,0
|
|
20240605,182500,40435652,464,464,464,464,0
|
|
20240605,182400,40435652,464,464,464,464,0
|
|
20240605,182300,40435652,464,464,464,464,0
|
|
20240605,182200,40435652,464,464,464,464,1161
|
|
20240605,182100,40435652,464,464,464,464,0
|
|
20240605,182000,40435652,464,464,464,464,0
|
|
20240605,181900,40435652,464,464,464,464,0
|
|
20240605,181800,40435652,464,464,464,464,0
|
|
20240605,181700,40435652,464,464,464,464,0
|
|
20240605,181600,40435652,464,464,464,464,0
|
|
20240605,181500,40435652,464,464,464,464,0
|
|
20240605,181400,40435652,464,464,464,464,0
|
|
20240605,181300,40435652,464,464,464,464,0
|
|
20240605,181200,40435652,464,464,464,464,0
|
|
20240605,181100,40435652,464,464,464,464,0
|
|
20240605,181000,40435652,464,464,464,464,0
|
|
20240605,180900,40435652,464,464,464,464,0
|
|
20240605,180800,40435652,464,464,464,464,0
|
|
20240605,180700,40435652,464,464,464,464,0
|
|
20240605,180600,40435652,464,464,464,464,0
|
|
20240605,180500,40435652,464,464,464,464,0
|
|
20240605,180400,40435652,464,464,464,464,0
|
|
20240605,180300,40435652,464,464,464,464,0
|
|
20240605,180200,40435652,464,464,464,464,0
|
|
20240605,180100,40435652,464,464,464,464,0
|
|
20240605,180000,40435652,464,464,464,464,0
|
|
20240605,175900,40435652,464,464,464,464,0
|
|
20240605,175800,40435652,464,464,464,464,0
|
|
20240605,175700,40435652,464,464,464,464,0
|
|
20240605,175600,40435652,464,464,464,464,0
|
|
20240605,175500,40435652,464,464,464,464,0
|
|
20240605,175400,40435652,464,464,464,464,0
|
|
20240605,175300,40435652,464,464,464,464,0
|
|
20240605,175200,40435652,464,464,464,464,1161
|
|
20240605,175100,40435652,464,464,464,464,0
|
|
20240605,175000,40435652,464,464,464,464,0
|
|
20240605,174900,40435652,464,464,464,464,0
|
|
20240605,174800,40435652,464,464,464,464,0
|
|
20240605,174700,40435652,464,464,464,464,0
|
|
20240605,174600,40435652,464,464,464,464,0
|
|
20240605,174500,40435652,464,464,464,464,0
|
|
20240605,174400,40435652,464,464,464,464,0
|
|
20240605,174300,40435652,464,464,464,464,0
|
|
20240605,174200,40435652,464,464,464,464,0
|
|
20240605,174100,40435652,464,464,464,464,0
|
|
20240605,174000,40435652,464,464,464,464,0
|
|
20240605,173900,40435652,464,464,464,464,0
|
|
20240605,173800,40435652,464,464,464,464,0
|
|
20240605,173700,40435652,464,464,464,464,0
|
|
20240605,173600,40435652,464,464,464,464,0
|
|
20240605,173500,40435652,464,464,464,464,0
|
|
20240605,173400,40435652,464,464,464,464,0
|
|
20240605,173300,40435652,464,464,464,464,0
|
|
20240605,173200,40435652,464,464,464,464,0
|
|
20240605,173100,40435652,464,464,464,464,0
|
|
20240605,173000,40435652,464,464,464,464,0
|
|
20240605,172900,40435652,464,464,464,464,0
|
|
20240605,172800,40435652,464,464,464,464,0
|
|
20240605,172700,40435652,464,464,464,464,0
|
|
20240605,172600,40435652,464,464,464,464,0
|
|
20240605,172500,40435652,464,464,464,464,0
|
|
20240605,172400,40435652,464,464,464,464,0
|
|
20240605,172300,40435652,464,464,464,464,0
|
|
20240605,172200,40435652,464,464,464,464,1161
|
|
20240605,172100,40435652,464,464,464,464,0
|
|
20240605,172000,40435652,464,464,464,464,0
|
|
20240605,171900,40435652,464,464,464,464,0
|
|
20240605,171800,40435652,464,464,464,464,0
|
|
20240605,171700,40435652,464,464,464,464,0
|
|
20240605,171600,40435652,464,464,464,464,0
|
|
20240605,171500,40435652,464,464,464,464,0
|
|
20240605,171400,40435652,464,464,464,464,0
|
|
20240605,171300,40435652,464,464,464,464,0
|
|
20240605,171200,40435652,464,464,464,464,0
|
|
20240605,171100,40435652,464,464,464,464,0
|
|
20240605,171000,40435652,464,464,464,464,0
|
|
20240605,170900,40435652,464,464,464,464,0
|
|
20240605,170800,40435652,464,464,464,464,0
|
|
20240605,170700,40435652,464,464,464,464,0
|
|
20240605,170600,40435652,464,464,464,464,0
|
|
20240605,170500,40435652,464,464,464,464,0
|
|
20240605,170400,40435652,464,464,464,464,0
|
|
20240605,170300,40435652,464,464,464,464,0
|
|
20240605,170200,40435652,464,464,464,464,0
|
|
20240605,170100,40435652,464,464,464,464,0
|
|
20240605,170000,40435652,464,464,464,464,0
|
|
20240605,165900,40435652,464,464,464,464,0
|
|
20240605,165800,40435652,464,464,464,464,0
|
|
20240605,165700,40435652,464,464,464,464,0
|
|
20240605,165600,40435652,464,464,464,464,0
|
|
20240605,165500,40435652,464,464,464,464,0
|
|
20240605,165400,40435652,464,464,464,464,0
|
|
20240605,165300,40435652,464,464,464,464,0
|
|
20240605,165200,40435652,464,464,464,464,1161
|
|
20240605,165100,40435652,464,464,464,464,0
|
|
20240605,165000,40435652,464,464,464,464,0
|
|
20240605,164900,40435652,464,464,464,464,0
|
|
20240605,164800,40435652,464,464,464,464,0
|
|
20240605,164700,40435652,464,464,464,464,0
|
|
20240605,164600,40435652,464,464,464,464,0
|
|
20240605,164500,40435652,464,464,464,464,0
|
|
20240605,164400,40435652,464,464,464,464,0
|
|
20240605,164300,40435652,464,464,464,464,0
|
|
20240605,164200,40435652,464,464,464,464,0
|
|
20240605,164100,40435652,464,464,464,464,0
|
|
20240605,164000,40435652,464,464,464,464,0
|
|
20240605,163900,40435652,464,464,464,464,0
|
|
20240605,163800,40435652,464,464,464,464,0
|
|
20240605,163700,40435652,464,464,464,464,0
|
|
20240605,163600,40435652,464,464,464,464,0
|
|
20240605,163500,40435652,464,464,464,464,0
|
|
20240605,163400,40435652,464,464,464,464,0
|
|
20240605,163300,40435652,464,464,464,464,0
|
|
20240605,163200,40435652,464,464,464,464,0
|
|
20240605,163100,40435652,464,464,464,464,0
|
|
20240605,163000,40435652,464,464,464,464,0
|
|
20240605,162900,40435652,464,464,464,464,0
|
|
20240605,162800,40435652,464,464,464,464,0
|
|
20240605,162700,40435652,464,464,464,464,0
|
|
20240605,162600,40435652,464,464,464,464,0
|
|
20240605,162500,40435652,464,464,464,464,0
|
|
20240605,162400,40435652,464,464,464,464,0
|
|
20240605,162300,40435652,464,464,464,464,0
|
|
20240605,162200,40435652,464,464,464,464,1161
|
|
20240605,162100,40435652,464,464,464,464,0
|
|
20240605,162000,40435652,464,464,464,464,0
|
|
20240605,161900,40435652,464,464,464,464,0
|
|
20240605,161800,40435652,464,464,464,464,0
|
|
20240605,161700,40435652,464,464,464,464,0
|
|
20240605,161600,40435652,464,464,464,464,0
|
|
20240605,161500,40435652,464,464,464,464,0
|
|
20240605,161400,40435652,464,464,464,464,0
|
|
20240605,161300,40435652,464,464,464,464,0
|
|
20240605,161200,40435652,464,464,464,464,0
|
|
20240605,161100,40435652,464,464,464,464,0
|
|
20240605,161000,40435652,464,464,464,464,0
|
|
20240605,160900,40435652,464,464,464,464,0
|
|
20240605,160800,40435652,464,464,464,464,0
|
|
20240605,160700,40435652,464,464,464,464,0
|
|
20240605,160600,40435652,464,464,464,464,0
|
|
20240605,160500,40435652,464,464,464,464,0
|
|
20240605,160400,40435652,464,464,464,464,0
|
|
20240605,160300,40435652,464,464,464,464,0
|
|
20240605,160200,40435652,464,464,464,464,0
|
|
20240605,160100,40435652,464,464,464,464,0
|
|
20240605,160000,40435652,464,464,464,464,0
|
|
20240605,155900,40435652,464,464,464,464,0
|
|
20240605,155800,40435652,464,464,464,464,0
|
|
20240605,155700,40435652,464,464,464,464,0
|
|
20240605,155600,40435652,464,464,464,464,0
|
|
20240605,155500,40435652,464,464,464,464,0
|
|
20240605,155400,40435652,464,464,464,464,0
|
|
20240605,155300,40435652,464,464,464,464,0
|
|
20240605,155200,40435652,464,464,464,464,1161
|
|
20240605,155100,40435652,464,464,464,464,0
|
|
20240605,155000,40435652,464,464,464,464,0
|
|
20240605,154900,40435652,464,464,464,464,0
|
|
20240605,154800,40435652,464,464,464,464,0
|
|
20240605,154700,40435652,464,464,464,464,0
|
|
20240605,154600,40435652,464,464,464,464,0
|
|
20240605,154500,40435652,464,464,464,464,0
|
|
20240605,154400,40435652,464,464,464,464,0
|
|
20240605,154300,40435652,464,464,464,464,0
|
|
20240605,154200,40435652,464,464,464,464,0
|
|
20240605,154100,40435652,464,464,464,464,0
|
|
20240605,154000,40435652,464,464,464,464,0
|
|
20240605,153900,40435652,464,464,464,464,0
|
|
20240605,153800,40435652,464,464,464,464,0
|
|
20240605,153700,40435652,464,464,464,464,0
|
|
20240605,153600,40435652,464,464,464,464,0
|
|
20240605,153500,40435652,464,464,464,464,0
|
|
20240605,153400,40435652,464,464,464,464,0
|
|
20240605,153300,40435652,464,464,464,464,0
|
|
20240605,153200,40435652,464,464,464,464,0
|
|
20240605,153100,40435652,464,464,464,464,0
|
|
20240605,153000,40435652,464,464,464,464,1161
|
|
20240605,152900,39896948,464,464,464,464,0
|
|
20240605,152800,39896948,464,464,464,464,0
|
|
20240605,152700,39896948,464,464,464,464,0
|
|
20240605,152600,39896948,464,464,464,464,0
|
|
20240605,152500,39896948,464,464,464,464,0
|
|
20240605,152400,39896948,464,464,464,464,0
|
|
20240605,152300,39896948,464,464,464,464,0
|
|
20240605,152200,39896948,464,464,464,464,0
|
|
20240605,152100,39896948,464,464,464,464,0
|
|
20240605,152000,39896948,464,464,464,464,0
|
|
20240605,151900,39896948,464,465,465,464,3502
|
|
20240605,151800,38269325,466,466,466,466,0
|
|
20240605,151700,38269325,466,465,466,465,5020
|
|
20240605,151600,35930025,466,465,466,465,152
|
|
20240605,151500,35859245,465,465,465,465,70
|
|
20240605,151400,35826695,465,465,465,465,68
|
|
20240605,151300,35795075,465,465,465,465,461
|
|
20240605,151200,35580710,465,466,466,465,971
|
|
20240605,151100,35128589,466,466,466,466,6
|
|
20240605,151000,35125793,466,466,466,466,141
|
|
20240605,150900,35060087,466,466,466,466,124
|
|
20240605,150800,35002303,466,466,466,466,30
|
|
20240605,150700,34988323,466,466,466,466,0
|
|
20240605,150600,34988323,466,466,466,466,0
|
|
20240605,150500,34988323,466,466,466,466,0
|
|
20240605,150400,34988323,466,466,466,466,10
|
|
20240605,150300,34983663,466,466,466,466,1
|
|
20240605,150200,34983197,466,466,466,466,0
|
|
20240605,150100,34983197,466,466,466,466,1
|
|
20240605,150000,34982731,466,466,466,466,0
|
|
20240605,145900,34982731,466,466,466,466,0
|
|
20240605,145800,34982731,466,466,466,466,10
|
|
20240605,145700,34978071,466,466,466,466,0
|
|
20240605,145600,34978071,466,466,466,466,0
|
|
20240605,145500,34978071,466,466,466,466,0
|
|
20240605,145400,34978071,466,466,466,466,0
|
|
20240605,145300,34978071,466,466,466,466,0
|
|
20240605,145200,34978071,466,466,466,466,1
|
|
20240605,145100,34977605,466,466,466,466,0
|
|
20240605,145000,34977605,466,466,466,466,0
|
|
20240605,144900,34977605,466,466,466,466,0
|
|
20240605,144800,34977605,466,466,466,466,0
|
|
20240605,144700,34977605,466,466,466,466,0
|
|
20240605,144600,34977605,466,466,466,466,0
|
|
20240605,144500,34977605,466,466,466,466,1
|
|
20240605,144400,34977139,466,466,466,466,0
|
|
20240605,144300,34977139,466,466,466,466,753
|
|
20240605,144200,34626241,465,465,465,465,0
|
|
20240605,144100,34626241,465,465,465,465,0
|
|
20240605,144000,34626241,465,465,465,465,0
|
|
20240605,143900,34626241,465,465,465,465,0
|
|
20240605,143800,34626241,465,465,465,465,0
|
|
20240605,143700,34626241,465,465,465,465,0
|
|
20240605,143600,34626241,465,465,465,465,0
|
|
20240605,143500,34626241,465,465,465,465,0
|
|
20240605,143400,34626241,465,466,466,465,1001
|
|
20240605,143300,34159776,466,466,466,466,0
|
|
20240605,143200,34159776,466,466,466,466,0
|
|
20240605,143100,34159776,466,466,466,466,0
|
|
20240605,143000,34159776,466,466,466,466,0
|
|
20240605,142900,34159776,466,466,466,466,0
|
|
20240605,142800,34159776,466,466,466,466,0
|
|
20240605,142700,34159776,466,466,466,466,0
|
|
20240605,142600,34159776,466,466,466,466,0
|
|
20240605,142500,34159776,466,466,466,466,0
|
|
20240605,142400,34159776,466,466,466,466,0
|
|
20240605,142300,34159776,466,466,466,466,0
|
|
20240605,142200,34159776,466,466,466,466,0
|
|
20240605,142100,34159776,466,466,466,466,0
|
|
20240605,142000,34159776,466,466,466,466,0
|
|
20240605,141900,34159776,466,466,466,466,1
|
|
20240605,141800,34159310,466,466,466,466,0
|
|
20240605,141700,34159310,466,466,466,466,0
|
|
20240605,141600,34159310,466,466,466,466,55
|
|
20240605,141500,34133680,465,465,465,465,0
|
|
20240605,141400,34133680,465,465,465,465,0
|
|
20240605,141300,34133680,465,465,465,465,0
|
|
20240605,141200,34133680,465,465,465,465,0
|
|
20240605,141100,34133680,465,465,465,465,0
|
|
20240605,141000,34133680,465,465,465,465,0
|
|
20240605,140900,34133680,465,465,465,465,0
|
|
20240605,140800,34133680,465,465,465,465,0
|
|
20240605,140700,34133680,465,465,465,465,1
|
|
20240605,140600,34133215,465,465,465,465,1
|
|
20240605,140500,34132750,465,465,465,465,1000
|
|
20240605,140400,33667750,465,465,465,465,0
|
|
20240605,140300,33667750,465,465,465,465,0
|
|
20240605,140200,33667750,465,465,465,465,1
|
|
20240605,140100,33667285,464,464,464,464,0
|
|
20240605,140000,33667285,464,464,464,464,1
|
|
20240605,135900,33666821,464,464,464,464,0
|
|
20240605,135800,33666821,464,464,464,464,20
|
|
20240605,135700,33657541,464,464,464,464,0
|
|
20240605,135600,33657541,464,464,464,464,0
|
|
20240605,135500,33657541,464,464,464,464,585
|
|
20240605,135400,33386101,464,464,464,464,1
|
|
20240605,135300,33385637,467,467,467,467,0
|
|
20240605,135200,33385637,467,467,467,467,0
|
|
20240605,135100,33385637,467,467,467,467,0
|
|
20240605,135000,33385637,467,467,467,467,0
|
|
20240605,134900,33385637,467,467,467,467,10
|
|
20240605,134800,33380967,467,467,467,467,0
|
|
20240605,134700,33380967,467,467,467,467,0
|
|
20240605,134600,33380967,467,467,467,467,1
|
|
20240605,134500,33380500,467,467,467,467,14
|
|
20240605,134400,33373962,467,467,467,467,0
|
|
20240605,134300,33373962,467,467,467,467,1
|
|
20240605,134200,33373495,467,467,467,467,0
|
|
20240605,134100,33373495,467,467,467,467,0
|
|
20240605,134000,33373495,467,467,467,467,0
|
|
20240605,133900,33373495,467,467,467,467,0
|
|
20240605,133800,33373495,467,467,467,467,0
|
|
20240605,133700,33373495,467,467,467,467,0
|
|
20240605,133600,33373495,467,467,467,467,1
|
|
20240605,133500,33373028,464,464,464,464,0
|
|
20240605,133400,33373028,464,464,464,464,0
|
|
20240605,133300,33373028,464,464,464,464,0
|
|
20240605,133200,33373028,464,464,464,464,0
|
|
20240605,133100,33373028,464,464,464,464,2
|
|
20240605,133000,33372100,464,464,464,464,0
|
|
20240605,132900,33372100,464,464,464,464,0
|
|
20240605,132800,33372100,464,464,464,464,0
|
|
20240605,132700,33372100,464,464,464,464,2000
|
|
20240605,132600,32444100,468,468,468,468,0
|
|
20240605,132500,32444100,468,468,468,468,0
|
|
20240605,132400,32444100,468,468,468,468,0
|
|
20240605,132300,32444100,468,468,468,468,0
|
|
20240605,132200,32444100,468,468,468,468,0
|
|
20240605,132100,32444100,468,468,468,468,100
|
|
20240605,132000,32397300,468,468,468,468,1
|
|
20240605,131900,32396832,468,468,468,468,4
|
|
20240605,131800,32394960,464,464,464,464,1200
|
|
20240605,131700,31838160,465,465,465,465,2000
|
|
20240605,131600,30908160,467,467,467,467,0
|
|
20240605,131500,30908160,467,467,467,467,0
|
|
20240605,131400,30908160,467,467,467,467,0
|
|
20240605,131300,30908160,467,467,467,467,0
|
|
20240605,131200,30908160,467,467,467,467,1200
|
|
20240605,131100,30347760,467,467,467,467,0
|
|
20240605,131000,30347760,467,467,467,467,43
|
|
20240605,130900,30327679,467,467,467,467,0
|
|
20240605,130800,30327679,467,467,467,467,7
|
|
20240605,130700,30324410,467,467,467,467,23
|
|
20240605,130600,30313669,464,464,464,464,1
|
|
20240605,130500,30313205,464,464,464,464,0
|
|
20240605,130400,30313205,464,464,464,464,0
|
|
20240605,130300,30313205,464,464,464,464,1
|
|
20240605,130200,30312741,464,464,464,464,0
|
|
20240605,130100,30312741,464,464,464,464,0
|
|
20240605,130000,30312741,464,464,464,464,0
|
|
20240605,125900,30312741,464,464,464,464,0
|
|
20240605,125800,30312741,464,464,464,464,0
|
|
20240605,125700,30312741,464,464,464,464,0
|
|
20240605,125600,30312741,464,464,464,464,0
|
|
20240605,125500,30312741,464,464,464,464,0
|
|
20240605,125400,30312741,464,464,464,464,0
|
|
20240605,125300,30312741,464,464,464,464,0
|
|
20240605,125200,30312741,464,464,464,464,0
|
|
20240605,125100,30312741,464,464,464,464,5000
|
|
20240605,125000,27992741,464,464,464,464,0
|
|
20240605,124900,27992741,464,464,464,464,11
|
|
20240605,124800,27987637,464,464,464,464,0
|
|
20240605,124700,27987637,464,464,464,464,0
|
|
20240605,124600,27987637,464,464,464,464,0
|
|
20240605,124500,27987637,464,464,464,464,0
|
|
20240605,124400,27987637,464,464,464,464,0
|
|
20240605,124300,27987637,464,464,464,464,10
|
|
20240605,124200,27982997,464,464,464,464,15
|
|
20240605,124100,27976037,463,463,463,463,0
|
|
20240605,124000,27976037,463,463,463,463,1
|
|
20240605,123900,27975574,464,464,464,464,3
|
|
20240605,123800,27974182,467,467,467,467,1
|
|
20240605,123700,27973715,463,463,463,463,0
|
|
20240605,123600,27973715,463,463,463,463,0
|
|
20240605,123500,27973715,463,463,463,463,60
|
|
20240605,123400,27945935,463,463,463,463,0
|
|
20240605,123300,27945935,463,463,463,463,0
|
|
20240605,123200,27945935,463,463,463,463,1
|
|
20240605,123100,27945472,463,463,463,463,0
|
|
20240605,123000,27945472,463,463,463,463,0
|
|
20240605,122900,27945472,463,463,463,463,0
|
|
20240605,122800,27945472,463,463,463,463,0
|
|
20240605,122700,27945472,463,465,465,463,9445
|
|
20240605,122600,23567157,465,465,465,465,0
|
|
20240605,122500,23567157,465,465,465,465,0
|
|
20240605,122400,23567157,465,465,465,465,0
|
|
20240605,122300,23567157,465,465,465,465,0
|
|
20240605,122200,23567157,465,465,465,465,64
|
|
20240605,122100,23537397,467,467,467,467,0
|
|
20240605,122000,23537397,467,467,467,467,0
|
|
20240605,121900,23537397,467,467,467,467,0
|
|
20240605,121800,23537397,467,467,467,467,0
|
|
20240605,121700,23537397,467,467,467,467,1
|
|
20240605,121600,23536930,467,467,467,467,0
|
|
20240605,121500,23536930,467,467,467,467,1
|
|
20240605,121400,23536463,465,465,465,465,0
|
|
20240605,121300,23536463,465,465,465,465,0
|
|
20240605,121200,23536463,465,465,465,465,0
|
|
20240605,121100,23536463,465,465,465,465,0
|
|
20240605,121000,23536463,465,465,465,465,0
|
|
20240605,120900,23536463,465,465,465,465,0
|
|
20240605,120800,23536463,465,465,465,465,0
|
|
20240605,120700,23536463,465,465,465,465,0
|
|
20240605,120600,23536463,465,465,465,465,0
|
|
20240605,120500,23536463,465,465,465,465,0
|
|
20240605,120400,23536463,465,467,467,465,81
|
|
20240605,120300,23498796,467,467,467,467,0
|
|
20240605,120200,23498796,467,467,467,467,0
|
|
20240605,120100,23498796,467,467,467,467,0
|
|
20240605,120000,23498796,467,467,467,467,1
|
|
20240605,115900,23498329,467,467,467,467,3
|
|
20240605,115800,23496928,467,467,467,467,0
|
|
20240605,115700,23496928,467,467,467,467,1
|
|
20240605,115600,23496461,467,467,467,467,1
|
|
20240605,115500,23495994,467,467,467,467,1
|
|
20240605,115400,23495527,467,467,467,467,0
|
|
20240605,115300,23495527,467,467,467,467,1
|
|
20240605,115200,23495060,467,467,467,467,1
|
|
20240605,115100,23494593,467,467,467,467,0
|
|
20240605,115000,23494593,467,467,467,467,86
|
|
20240605,114900,23454431,465,465,465,465,0
|
|
20240605,114800,23454431,465,465,465,465,55
|
|
20240605,114700,23428856,467,467,467,467,0
|
|
20240605,114600,23428856,467,467,467,467,0
|
|
20240605,114500,23428856,467,467,467,467,1
|
|
20240605,114400,23428389,467,467,467,467,0
|
|
20240605,114300,23428389,467,467,467,467,1
|
|
20240605,114200,23427922,467,467,467,467,86
|
|
20240605,114100,23387760,467,467,467,467,0
|
|
20240605,114000,23387760,467,467,467,467,1
|
|
20240605,113900,23387293,467,467,467,467,2
|
|
20240605,113800,23386359,467,467,467,467,0
|
|
20240605,113700,23386359,467,467,467,467,3
|
|
20240605,113600,23384958,467,467,467,467,0
|
|
20240605,113500,23384958,467,467,467,467,1
|
|
20240605,113400,23384491,467,467,467,467,87
|
|
20240605,113300,23343862,469,469,469,469,3
|
|
20240605,113200,23342455,469,469,469,469,12
|
|
20240605,113100,23336827,467,467,467,467,48
|
|
20240605,113000,23314411,467,467,467,467,0
|
|
20240605,112900,23314411,467,467,467,467,0
|
|
20240605,112800,23314411,467,467,467,467,0
|
|
20240605,112700,23314411,467,467,467,467,0
|
|
20240605,112600,23314411,467,467,467,467,86
|
|
20240605,112500,23274249,467,467,467,467,0
|
|
20240605,112400,23274249,467,467,467,467,13
|
|
20240605,112300,23268178,467,467,467,467,1
|
|
20240605,112200,23267711,467,467,467,467,0
|
|
20240605,112100,23267711,467,467,467,467,3
|
|
20240605,112000,23266310,467,467,467,467,0
|
|
20240605,111900,23266310,467,467,467,467,0
|
|
20240605,111800,23266310,467,467,467,467,159
|
|
20240605,111700,23192057,467,467,467,467,1
|
|
20240605,111600,23191590,467,467,467,467,3
|
|
20240605,111500,23190189,465,465,465,465,0
|
|
20240605,111400,23190189,465,465,465,465,2
|
|
20240605,111300,23189259,465,467,467,465,3
|
|
20240605,111200,23187862,467,467,467,467,0
|
|
20240605,111100,23187862,467,467,467,467,0
|
|
20240605,111000,23187862,467,467,467,467,86
|
|
20240605,110900,23147700,467,467,467,467,3
|
|
20240605,110800,23146299,467,467,467,467,1
|
|
20240605,110700,23145832,467,467,467,467,3
|
|
20240605,110600,23144431,467,467,467,467,55
|
|
20240605,110500,23118746,467,467,467,467,0
|
|
20240605,110400,23118746,467,467,467,467,0
|
|
20240605,110300,23118746,467,467,467,467,1
|
|
20240605,110200,23118279,466,467,467,466,136
|
|
20240605,110100,23054817,466,466,466,466,50
|
|
20240605,110000,23031517,466,466,466,466,100
|
|
20240605,105900,22984917,466,466,466,466,0
|
|
20240605,105800,22984917,466,466,466,466,0
|
|
20240605,105700,22984917,466,466,466,466,400
|
|
20240605,105600,22798517,466,466,466,466,1
|
|
20240605,105500,22798051,466,466,466,466,1
|
|
20240605,105400,22797585,466,466,466,466,86
|
|
20240605,105300,22757509,463,463,463,463,0
|
|
20240605,105200,22757509,463,463,463,463,0
|
|
20240605,105100,22757509,463,465,465,463,10
|
|
20240605,105000,22752875,466,466,466,466,0
|
|
20240605,104900,22752875,466,466,466,466,2
|
|
20240605,104800,22751943,466,466,466,466,1
|
|
20240605,104700,22751477,466,466,466,466,0
|
|
20240605,104600,22751477,466,466,466,466,87
|
|
20240605,104500,22710935,466,466,466,466,1
|
|
20240605,104400,22710469,466,466,466,466,1
|
|
20240605,104300,22710003,466,466,466,466,0
|
|
20240605,104200,22710003,466,466,466,466,0
|
|
20240605,104100,22710003,466,466,466,466,14
|
|
20240605,104000,22703479,466,466,466,466,12
|
|
20240605,103900,22697887,466,466,466,466,6
|
|
20240605,103800,22695091,466,464,466,464,596
|
|
20240605,103700,22418535,464,464,464,464,0
|
|
20240605,103600,22418535,464,464,464,464,8
|
|
20240605,103500,22414823,464,464,464,464,0
|
|
20240605,103400,22414823,464,464,464,464,0
|
|
20240605,103300,22414823,464,464,464,464,0
|
|
20240605,103200,22414823,464,464,464,464,2
|
|
20240605,103100,22413895,464,463,464,463,104
|
|
20240605,103000,22365740,462,462,462,462,0
|
|
20240605,102900,22365740,462,463,463,462,2248
|
|
20240605,102800,21325223,462,462,462,462,0
|
|
20240605,102700,21325223,462,462,462,462,0
|
|
20240605,102600,21325223,462,462,462,462,0
|
|
20240605,102500,21325223,462,462,462,462,0
|
|
20240605,102400,21325223,462,462,462,462,0
|
|
20240605,102300,21325223,462,462,462,462,0
|
|
20240605,102200,21325223,462,462,462,462,0
|
|
20240605,102100,21325223,462,462,462,462,0
|
|
20240605,102000,21325223,462,462,462,462,1461
|
|
20240605,101900,20650241,466,466,466,466,2
|
|
20240605,101800,20649309,466,466,466,466,2
|
|
20240605,101700,20648377,468,468,468,468,0
|
|
20240605,101600,20648377,468,468,468,468,0
|
|
20240605,101500,20648377,468,468,468,468,0
|
|
20240605,101400,20648377,468,468,468,468,8
|
|
20240605,101300,20644633,468,468,468,468,2
|
|
20240605,101200,20643697,462,469,469,462,20001
|
|
20240605,101100,11359314,469,469,469,469,0
|
|
20240605,101000,11359314,469,469,469,469,35
|
|
20240605,100900,11342899,467,467,467,467,0
|
|
20240605,100800,11342899,467,467,467,467,0
|
|
20240605,100700,11342899,467,467,467,467,0
|
|
20240605,100600,11342899,467,467,467,467,1
|
|
20240605,100500,11342432,469,469,469,469,11
|
|
20240605,100400,11337273,469,469,469,469,17
|
|
20240605,100300,11329300,469,469,469,469,44
|
|
20240605,100200,11308664,469,469,469,469,2
|
|
20240605,100100,11307726,469,469,469,469,15
|
|
20240605,100000,11300691,469,467,469,467,14
|
|
20240605,095900,11294151,467,467,467,467,7
|
|
20240605,095800,11290882,470,465,470,465,4
|
|
20240605,095700,11289011,465,465,465,465,6
|
|
20240605,095600,11286221,465,465,465,465,4
|
|
20240605,095500,11284361,465,465,465,465,516
|
|
20240605,095400,11044421,465,465,465,465,517
|
|
20240605,095300,10804016,470,464,470,464,5409
|
|
20240605,095200,8294215,466,465,466,465,1002
|
|
20240605,095100,7828284,465,465,465,465,15
|
|
20240605,095000,7821309,465,465,465,465,2211
|
|
20240605,094900,6793194,466,470,470,466,1638
|
|
20240605,094800,6028896,470,470,470,470,12
|
|
20240605,094700,6023256,470,470,470,470,12
|
|
20240605,094600,6017616,470,470,470,470,4
|
|
20240605,094500,6015736,470,470,470,470,6
|
|
20240605,094400,6012916,470,470,470,470,2
|
|
20240605,094300,6011976,470,470,470,470,15
|
|
20240605,094200,6004926,470,470,470,470,14
|
|
20240605,094100,5998346,470,470,470,470,4
|
|
20240605,094000,5996466,470,470,470,470,68
|
|
20240605,093900,5964506,470,470,470,470,6
|
|
20240605,093800,5961686,471,471,471,471,2039
|
|
20240605,093700,5001317,471,471,471,471,2
|
|
20240605,093600,5000375,471,471,471,471,8
|
|
20240605,093500,4996607,471,471,471,471,17
|
|
20240605,093400,4988600,471,471,471,471,6
|
|
20240605,093300,4985774,471,471,471,471,6
|
|
20240605,093200,4982948,471,471,471,471,2
|
|
20240605,093100,4982006,471,471,471,471,6
|
|
20240605,093000,4979180,471,471,471,471,0
|
|
20240605,092900,4979180,471,471,471,471,6
|
|
20240605,092800,4976354,469,472,472,469,537
|
|
20240605,092700,4722986,470,472,472,470,21
|
|
20240605,092600,4713104,472,470,472,468,9003
|
|
20240605,092500,499596,472,472,472,472,6
|
|
20240605,092400,496764,472,472,472,472,6
|
|
20240605,092300,493932,472,472,472,472,90
|
|
20240605,092200,451452,472,472,472,472,6
|
|
20240605,092100,448620,470,470,470,470,1
|
|
20240605,092000,448150,472,472,472,472,6
|
|
20240605,091900,445318,472,472,472,472,0
|
|
20240605,091800,445318,472,472,472,472,6
|
|
20240605,091700,442486,472,472,472,472,1
|
|
20240605,091600,442014,472,472,472,472,6
|
|
20240605,091500,439182,472,472,472,472,6
|
|
20240605,091400,436350,472,472,472,472,0
|
|
20240605,091300,436350,472,472,472,472,11
|
|
20240605,091200,431158,472,472,472,472,1
|
|
20240605,091100,430686,470,472,473,470,57
|
|
20240605,091000,403879,473,473,473,473,0
|
|
20240605,090900,403879,473,472,473,472,9
|
|
20240605,090800,399626,473,473,473,473,0
|
|
20240605,090700,399626,473,472,473,472,109
|
|
20240605,090600,348169,473,473,473,473,0
|
|
20240605,090500,348169,473,473,473,473,9
|
|
20240605,090400,343912,472,473,473,472,111
|
|
20240605,090300,291514,473,473,473,473,37
|
|
20240605,090200,274013,473,473,473,473,6
|
|
20240605,090100,271175,475,470,475,470,500
|
|
20240605,090000,34780,470,470,470,470,74
|