595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,185200,37219985,463,463,463,463,1155
|
|
20240607,185100,37219985,463,463,463,463,0
|
|
20240607,185000,37219985,463,463,463,463,0
|
|
20240607,184900,37219985,463,463,463,463,0
|
|
20240607,184800,37219985,463,463,463,463,0
|
|
20240607,184700,37219985,463,463,463,463,0
|
|
20240607,184600,37219985,463,463,463,463,0
|
|
20240607,184500,37219985,463,463,463,463,0
|
|
20240607,184400,37219985,463,463,463,463,0
|
|
20240607,184300,37219985,463,463,463,463,0
|
|
20240607,184200,37219985,463,463,463,463,0
|
|
20240607,184100,37219985,463,463,463,463,0
|
|
20240607,184000,37219985,463,463,463,463,0
|
|
20240607,183900,37219985,463,463,463,463,0
|
|
20240607,183800,37219985,463,463,463,463,0
|
|
20240607,183700,37219985,463,463,463,463,0
|
|
20240607,183600,37219985,463,463,463,463,0
|
|
20240607,183500,37219985,463,463,463,463,0
|
|
20240607,183400,37219985,463,463,463,463,0
|
|
20240607,183300,37219985,463,463,463,463,0
|
|
20240607,183200,37219985,463,463,463,463,0
|
|
20240607,183100,37219985,463,463,463,463,0
|
|
20240607,183000,37219985,463,463,463,463,0
|
|
20240607,182900,37219985,463,463,463,463,0
|
|
20240607,182800,37219985,463,463,463,463,0
|
|
20240607,182700,37219985,463,463,463,463,0
|
|
20240607,182600,37219985,463,463,463,463,0
|
|
20240607,182500,37219985,463,463,463,463,0
|
|
20240607,182400,37219985,463,463,463,463,0
|
|
20240607,182300,37219985,463,463,463,463,0
|
|
20240607,182200,37219985,463,463,463,463,1155
|
|
20240607,182100,37219985,463,463,463,463,0
|
|
20240607,182000,37219985,463,463,463,463,0
|
|
20240607,181900,37219985,463,463,463,463,0
|
|
20240607,181800,37219985,463,463,463,463,0
|
|
20240607,181700,37219985,463,463,463,463,0
|
|
20240607,181600,37219985,463,463,463,463,0
|
|
20240607,181500,37219985,463,463,463,463,0
|
|
20240607,181400,37219985,463,463,463,463,0
|
|
20240607,181300,37219985,463,463,463,463,0
|
|
20240607,181200,37219985,463,463,463,463,0
|
|
20240607,181100,37219985,463,463,463,463,0
|
|
20240607,181000,37219985,463,463,463,463,0
|
|
20240607,180900,37219985,463,463,463,463,0
|
|
20240607,180800,37219985,463,463,463,463,0
|
|
20240607,180700,37219985,463,463,463,463,0
|
|
20240607,180600,37219985,463,463,463,463,0
|
|
20240607,180500,37219985,463,463,463,463,0
|
|
20240607,180400,37219985,463,463,463,463,0
|
|
20240607,180300,37219985,463,463,463,463,0
|
|
20240607,180200,37219985,463,463,463,463,0
|
|
20240607,180100,37219985,463,463,463,463,0
|
|
20240607,180000,37219985,463,463,463,463,0
|
|
20240607,175900,37219985,463,463,463,463,0
|
|
20240607,175800,37219985,463,463,463,463,0
|
|
20240607,175700,37219985,463,463,463,463,0
|
|
20240607,175600,37219985,463,463,463,463,0
|
|
20240607,175500,37219985,463,463,463,463,0
|
|
20240607,175400,37219985,463,463,463,463,0
|
|
20240607,175300,37219985,463,463,463,463,0
|
|
20240607,175200,37219985,463,463,463,463,1155
|
|
20240607,175100,37219985,463,463,463,463,0
|
|
20240607,175000,37219985,463,463,463,463,0
|
|
20240607,174900,37219985,463,463,463,463,0
|
|
20240607,174800,37219985,463,463,463,463,0
|
|
20240607,174700,37219985,463,463,463,463,0
|
|
20240607,174600,37219985,463,463,463,463,0
|
|
20240607,174500,37219985,463,463,463,463,0
|
|
20240607,174400,37219985,463,463,463,463,0
|
|
20240607,174300,37219985,463,463,463,463,0
|
|
20240607,174200,37219985,463,463,463,463,0
|
|
20240607,174100,37219985,463,463,463,463,0
|
|
20240607,174000,37219985,463,463,463,463,0
|
|
20240607,173900,37219985,463,463,463,463,0
|
|
20240607,173800,37219985,463,463,463,463,0
|
|
20240607,173700,37219985,463,463,463,463,0
|
|
20240607,173600,37219985,463,463,463,463,0
|
|
20240607,173500,37219985,463,463,463,463,0
|
|
20240607,173400,37219985,463,463,463,463,0
|
|
20240607,173300,37219985,463,463,463,463,0
|
|
20240607,173200,37219985,463,463,463,463,0
|
|
20240607,173100,37219985,463,463,463,463,0
|
|
20240607,173000,37219985,463,463,463,463,0
|
|
20240607,172900,37219985,463,463,463,463,0
|
|
20240607,172800,37219985,463,463,463,463,0
|
|
20240607,172700,37219985,463,463,463,463,0
|
|
20240607,172600,37219985,463,463,463,463,0
|
|
20240607,172500,37219985,463,463,463,463,0
|
|
20240607,172400,37219985,463,463,463,463,0
|
|
20240607,172300,37219985,463,463,463,463,0
|
|
20240607,172200,37219985,463,463,463,463,1155
|
|
20240607,172100,37219985,463,463,463,463,0
|
|
20240607,172000,37219985,463,463,463,463,0
|
|
20240607,171900,37219985,463,463,463,463,0
|
|
20240607,171800,37219985,463,463,463,463,0
|
|
20240607,171700,37219985,463,463,463,463,0
|
|
20240607,171600,37219985,463,463,463,463,0
|
|
20240607,171500,37219985,463,463,463,463,0
|
|
20240607,171400,37219985,463,463,463,463,0
|
|
20240607,171300,37219985,463,463,463,463,0
|
|
20240607,171200,37219985,463,463,463,463,0
|
|
20240607,171100,37219985,463,463,463,463,0
|
|
20240607,171000,37219985,463,463,463,463,0
|
|
20240607,170900,37219985,463,463,463,463,0
|
|
20240607,170800,37219985,463,463,463,463,0
|
|
20240607,170700,37219985,463,463,463,463,0
|
|
20240607,170600,37219985,463,463,463,463,0
|
|
20240607,170500,37219985,463,463,463,463,0
|
|
20240607,170400,37219985,463,463,463,463,0
|
|
20240607,170300,37219985,463,463,463,463,0
|
|
20240607,170200,37219985,463,463,463,463,0
|
|
20240607,170100,37219985,463,463,463,463,0
|
|
20240607,170000,37219985,463,463,463,463,0
|
|
20240607,165900,37219985,463,463,463,463,0
|
|
20240607,165800,37219985,463,463,463,463,0
|
|
20240607,165700,37219985,463,463,463,463,0
|
|
20240607,165600,37219985,463,463,463,463,0
|
|
20240607,165500,37219985,463,463,463,463,0
|
|
20240607,165400,37219985,463,463,463,463,0
|
|
20240607,165300,37219985,463,463,463,463,0
|
|
20240607,165200,37219985,463,463,463,463,1155
|
|
20240607,165100,37219985,463,463,463,463,0
|
|
20240607,165000,37219985,463,463,463,463,0
|
|
20240607,164900,37219985,463,463,463,463,0
|
|
20240607,164800,37219985,463,463,463,463,0
|
|
20240607,164700,37219985,463,463,463,463,0
|
|
20240607,164600,37219985,463,463,463,463,0
|
|
20240607,164500,37219985,463,463,463,463,0
|
|
20240607,164400,37219985,463,463,463,463,0
|
|
20240607,164300,37219985,463,463,463,463,0
|
|
20240607,164200,37219985,463,463,463,463,0
|
|
20240607,164100,37219985,463,463,463,463,0
|
|
20240607,164000,37219985,463,463,463,463,0
|
|
20240607,163900,37219985,463,463,463,463,0
|
|
20240607,163800,37219985,463,463,463,463,0
|
|
20240607,163700,37219985,463,463,463,463,0
|
|
20240607,163600,37219985,463,463,463,463,0
|
|
20240607,163500,37219985,463,463,463,463,0
|
|
20240607,163400,37219985,463,463,463,463,0
|
|
20240607,163300,37219985,463,463,463,463,0
|
|
20240607,163200,37219985,463,463,463,463,0
|
|
20240607,163100,37219985,463,463,463,463,0
|
|
20240607,163000,37219985,463,463,463,463,0
|
|
20240607,162900,37219985,463,463,463,463,0
|
|
20240607,162800,37219985,463,463,463,463,0
|
|
20240607,162700,37219985,463,463,463,463,0
|
|
20240607,162600,37219985,463,463,463,463,0
|
|
20240607,162500,37219985,463,463,463,463,0
|
|
20240607,162400,37219985,463,463,463,463,0
|
|
20240607,162300,37219985,463,463,463,463,0
|
|
20240607,162200,37219985,463,463,463,463,1155
|
|
20240607,162100,37219985,463,463,463,463,0
|
|
20240607,162000,37219985,463,463,463,463,0
|
|
20240607,161900,37219985,463,463,463,463,0
|
|
20240607,161800,37219985,463,463,463,463,0
|
|
20240607,161700,37219985,463,463,463,463,0
|
|
20240607,161600,37219985,463,463,463,463,0
|
|
20240607,161500,37219985,463,463,463,463,0
|
|
20240607,161400,37219985,463,463,463,463,0
|
|
20240607,161300,37219985,463,463,463,463,0
|
|
20240607,161200,37219985,463,463,463,463,0
|
|
20240607,161100,37219985,463,463,463,463,0
|
|
20240607,161000,37219985,463,463,463,463,0
|
|
20240607,160900,37219985,463,463,463,463,0
|
|
20240607,160800,37219985,463,463,463,463,0
|
|
20240607,160700,37219985,463,463,463,463,0
|
|
20240607,160600,37219985,463,463,463,463,0
|
|
20240607,160500,37219985,463,463,463,463,0
|
|
20240607,160400,37219985,463,463,463,463,0
|
|
20240607,160300,37219985,463,463,463,463,0
|
|
20240607,160200,37219985,463,463,463,463,0
|
|
20240607,160100,37219985,463,463,463,463,0
|
|
20240607,160000,37219985,463,463,463,463,0
|
|
20240607,155900,37219985,463,463,463,463,0
|
|
20240607,155800,37219985,463,463,463,463,0
|
|
20240607,155700,37219985,463,463,463,463,0
|
|
20240607,155600,37219985,463,463,463,463,0
|
|
20240607,155500,37219985,463,463,463,463,0
|
|
20240607,155400,37219985,463,463,463,463,0
|
|
20240607,155300,37219985,463,463,463,463,0
|
|
20240607,155200,37219985,463,463,463,463,1155
|
|
20240607,155100,37219985,463,463,463,463,0
|
|
20240607,155000,37219985,463,463,463,463,0
|
|
20240607,154900,37219985,463,463,463,463,0
|
|
20240607,154800,37219985,463,463,463,463,0
|
|
20240607,154700,37219985,463,463,463,463,0
|
|
20240607,154600,37219985,463,463,463,463,0
|
|
20240607,154500,37219985,463,463,463,463,0
|
|
20240607,154400,37219985,463,463,463,463,0
|
|
20240607,154300,37219985,463,463,463,463,0
|
|
20240607,154200,37219985,463,463,463,463,0
|
|
20240607,154100,37219985,463,463,463,463,0
|
|
20240607,154000,37219985,463,463,463,463,0
|
|
20240607,153900,37219985,463,463,463,463,0
|
|
20240607,153800,37219985,463,463,463,463,0
|
|
20240607,153700,37219985,463,463,463,463,0
|
|
20240607,153600,37219985,463,463,463,463,0
|
|
20240607,153500,37219985,463,463,463,463,0
|
|
20240607,153400,37219985,463,463,463,463,0
|
|
20240607,153300,37219985,463,463,463,463,0
|
|
20240607,153200,37219985,463,463,463,463,0
|
|
20240607,153100,37219985,463,463,463,463,0
|
|
20240607,153000,37219985,463,463,463,463,1155
|
|
20240607,152900,36685220,462,462,462,462,0
|
|
20240607,152800,36685220,462,462,462,462,0
|
|
20240607,152700,36685220,462,462,462,462,0
|
|
20240607,152600,36685220,462,462,462,462,0
|
|
20240607,152500,36685220,462,462,462,462,0
|
|
20240607,152400,36685220,462,462,462,462,0
|
|
20240607,152300,36685220,462,462,462,462,0
|
|
20240607,152200,36685220,462,462,462,462,0
|
|
20240607,152100,36685220,462,462,462,462,0
|
|
20240607,152000,36685220,462,462,462,462,0
|
|
20240607,151900,36685220,462,462,462,462,40
|
|
20240607,151800,36666740,462,463,463,462,126
|
|
20240607,151700,36608423,463,463,463,463,0
|
|
20240607,151600,36608423,463,463,463,463,16
|
|
20240607,151500,36601015,462,462,462,462,17
|
|
20240607,151400,36593161,462,462,462,462,1001
|
|
20240607,151300,36130699,462,462,462,462,100
|
|
20240607,151200,36084499,463,463,463,463,6
|
|
20240607,151100,36081721,463,463,463,463,1
|
|
20240607,151000,36081258,463,463,463,463,0
|
|
20240607,150900,36081258,463,463,463,463,4100
|
|
20240607,150800,34182958,464,464,464,464,0
|
|
20240607,150700,34182958,464,464,464,464,0
|
|
20240607,150600,34182958,464,464,464,464,37
|
|
20240607,150500,34165790,464,464,464,464,208
|
|
20240607,150400,34069278,464,464,464,464,95
|
|
20240607,150300,34025198,464,464,464,464,0
|
|
20240607,150200,34025198,464,464,464,464,0
|
|
20240607,150100,34025198,464,464,464,464,0
|
|
20240607,150000,34025198,464,464,464,464,0
|
|
20240607,145900,34025198,464,464,464,464,0
|
|
20240607,145800,34025198,464,464,464,464,0
|
|
20240607,145700,34025198,464,464,464,464,151
|
|
20240607,145600,33955134,463,463,463,463,0
|
|
20240607,145500,33955134,463,463,463,463,0
|
|
20240607,145400,33955134,463,463,463,463,1
|
|
20240607,145300,33954671,464,464,464,464,0
|
|
20240607,145200,33954671,464,464,464,464,0
|
|
20240607,145100,33954671,464,464,464,464,0
|
|
20240607,145000,33954671,464,464,464,464,0
|
|
20240607,144900,33954671,464,464,464,464,0
|
|
20240607,144800,33954671,464,464,464,464,0
|
|
20240607,144700,33954671,464,464,464,464,0
|
|
20240607,144600,33954671,464,464,464,464,0
|
|
20240607,144500,33954671,464,464,464,464,50
|
|
20240607,144400,33931471,465,465,465,464,70
|
|
20240607,144300,33898971,464,464,464,464,0
|
|
20240607,144200,33898971,464,464,464,464,0
|
|
20240607,144100,33898971,464,464,464,464,49
|
|
20240607,144000,33876235,463,463,463,463,1442
|
|
20240607,143900,33208589,463,463,463,463,38
|
|
20240607,143800,33190995,463,463,463,463,0
|
|
20240607,143700,33190995,463,463,463,463,0
|
|
20240607,143600,33190995,463,463,463,463,0
|
|
20240607,143500,33190995,463,463,463,463,0
|
|
20240607,143400,33190995,463,463,463,463,521
|
|
20240607,143300,32949772,463,463,463,463,10
|
|
20240607,143200,32945142,463,463,463,463,0
|
|
20240607,143100,32945142,463,463,463,463,0
|
|
20240607,143000,32945142,463,463,463,463,0
|
|
20240607,142900,32945142,463,463,463,463,0
|
|
20240607,142800,32945142,463,463,463,463,0
|
|
20240607,142700,32945142,463,463,463,463,300
|
|
20240607,142600,32806242,463,463,463,463,11
|
|
20240607,142500,32801149,463,463,463,463,1
|
|
20240607,142400,32800686,463,463,463,463,1
|
|
20240607,142300,32800223,463,463,463,463,200
|
|
20240607,142200,32707623,463,463,463,463,0
|
|
20240607,142100,32707623,463,463,463,463,0
|
|
20240607,142000,32707623,463,463,463,463,50
|
|
20240607,141900,32684473,463,463,463,463,8649
|
|
20240607,141800,28679986,463,463,463,463,0
|
|
20240607,141700,28679986,463,463,463,463,39
|
|
20240607,141600,28661929,463,463,463,463,0
|
|
20240607,141500,28661929,463,463,463,463,0
|
|
20240607,141400,28661929,463,463,463,463,1
|
|
20240607,141300,28661466,463,463,463,463,5
|
|
20240607,141200,28659151,463,463,463,463,22
|
|
20240607,141100,28648965,463,463,463,463,3
|
|
20240607,141000,28647576,462,462,462,462,0
|
|
20240607,140900,28647576,462,462,462,462,2
|
|
20240607,140800,28646652,463,463,463,463,15
|
|
20240607,140700,28639707,463,463,463,463,5
|
|
20240607,140600,28637392,463,463,463,463,10
|
|
20240607,140500,28632762,463,463,463,463,2
|
|
20240607,140400,28631836,463,463,463,463,0
|
|
20240607,140300,28631836,463,463,463,463,0
|
|
20240607,140200,28631836,463,463,463,463,3
|
|
20240607,140100,28630447,463,463,463,463,2
|
|
20240607,140000,28629521,463,463,463,463,0
|
|
20240607,135900,28629521,463,463,463,463,4
|
|
20240607,135800,28627669,463,463,463,463,1
|
|
20240607,135700,28627206,463,463,463,463,0
|
|
20240607,135600,28627206,463,463,463,463,0
|
|
20240607,135500,28627206,463,463,463,463,0
|
|
20240607,135400,28627206,463,463,463,463,1
|
|
20240607,135300,28626743,463,463,463,463,1
|
|
20240607,135200,28626280,463,463,463,463,0
|
|
20240607,135100,28626280,463,463,463,463,1
|
|
20240607,135000,28625817,463,463,463,463,1
|
|
20240607,134900,28625354,463,463,463,463,10
|
|
20240607,134800,28620724,463,463,463,463,1
|
|
20240607,134700,28620261,463,463,463,463,0
|
|
20240607,134600,28620261,463,463,463,463,2
|
|
20240607,134500,28619335,463,463,463,462,1508
|
|
20240607,134400,27922632,462,462,462,462,10
|
|
20240607,134300,27918012,463,463,463,463,6
|
|
20240607,134200,27915234,463,463,463,463,19
|
|
20240607,134100,27906437,463,463,463,463,3
|
|
20240607,134000,27905048,463,463,463,463,2
|
|
20240607,133900,27904122,463,463,463,463,1
|
|
20240607,133800,27903659,463,463,463,463,14
|
|
20240607,133700,27897177,463,463,463,463,2319
|
|
20240607,133600,26823480,464,464,464,464,0
|
|
20240607,133500,26823480,464,464,464,464,15
|
|
20240607,133400,26816520,464,464,464,464,0
|
|
20240607,133300,26816520,464,464,464,464,1
|
|
20240607,133200,26816056,464,464,464,464,0
|
|
20240607,133100,26816056,464,464,464,464,5
|
|
20240607,133000,26813736,464,464,464,464,1
|
|
20240607,132900,26813272,464,464,464,464,0
|
|
20240607,132800,26813272,464,464,464,464,22
|
|
20240607,132700,26803064,464,464,464,464,2481
|
|
20240607,132600,25651880,465,465,465,465,0
|
|
20240607,132500,25651880,465,464,465,464,7522
|
|
20240607,132400,22161671,464,464,464,464,3
|
|
20240607,132300,22160279,464,464,464,464,12
|
|
20240607,132200,22154711,464,464,464,464,1
|
|
20240607,132100,22154247,464,464,464,464,2
|
|
20240607,132000,22153319,464,464,464,464,1
|
|
20240607,131900,22152855,464,464,464,464,5
|
|
20240607,131800,22150535,464,464,464,464,1
|
|
20240607,131700,22150071,464,464,464,463,1385
|
|
20240607,131600,21508803,464,464,464,464,12
|
|
20240607,131500,21503235,464,464,464,464,13
|
|
20240607,131400,21497203,464,464,464,464,4
|
|
20240607,131300,21495347,464,464,464,464,0
|
|
20240607,131200,21495347,464,464,464,464,0
|
|
20240607,131100,21495347,464,464,464,464,0
|
|
20240607,131000,21495347,464,464,464,464,0
|
|
20240607,130900,21495347,464,464,464,464,0
|
|
20240607,130800,21495347,464,464,464,464,5
|
|
20240607,130700,21493027,464,464,464,464,3
|
|
20240607,130600,21491635,464,464,464,464,0
|
|
20240607,130500,21491635,464,464,464,464,0
|
|
20240607,130400,21491635,464,464,464,464,3
|
|
20240607,130300,21490243,464,464,464,464,613
|
|
20240607,130200,21205811,464,464,464,464,0
|
|
20240607,130100,21205811,464,464,464,464,1
|
|
20240607,130000,21205347,464,464,464,464,1
|
|
20240607,125900,21204883,464,464,464,464,2
|
|
20240607,125800,21203955,464,464,464,464,5
|
|
20240607,125700,21201635,464,464,464,464,30
|
|
20240607,125600,21187715,463,463,463,463,0
|
|
20240607,125500,21187715,463,463,463,463,0
|
|
20240607,125400,21187715,463,463,463,463,0
|
|
20240607,125300,21187715,463,463,463,463,1
|
|
20240607,125200,21187252,464,464,464,464,0
|
|
20240607,125100,21187252,464,464,464,464,4
|
|
20240607,125000,21185396,464,464,464,464,0
|
|
20240607,124900,21185396,464,464,464,464,0
|
|
20240607,124800,21185396,464,464,464,464,0
|
|
20240607,124700,21185396,464,464,464,464,0
|
|
20240607,124600,21185396,464,464,464,464,0
|
|
20240607,124500,21185396,464,464,464,464,0
|
|
20240607,124400,21185396,464,464,464,464,0
|
|
20240607,124300,21185396,464,464,464,464,30
|
|
20240607,124200,21171476,464,464,464,464,0
|
|
20240607,124100,21171476,464,464,464,464,0
|
|
20240607,124000,21171476,464,464,464,464,0
|
|
20240607,123900,21171476,464,464,464,464,0
|
|
20240607,123800,21171476,464,464,464,464,0
|
|
20240607,123700,21171476,464,464,464,464,3
|
|
20240607,123600,21170084,464,464,464,464,0
|
|
20240607,123500,21170084,464,464,464,464,3
|
|
20240607,123400,21168692,464,464,464,464,0
|
|
20240607,123300,21168692,464,464,464,464,0
|
|
20240607,123200,21168692,464,464,464,464,1
|
|
20240607,123100,21168228,464,464,464,464,0
|
|
20240607,123000,21168228,464,464,464,464,7
|
|
20240607,122900,21164980,464,464,464,464,0
|
|
20240607,122800,21164980,464,464,464,464,0
|
|
20240607,122700,21164980,464,464,464,464,0
|
|
20240607,122600,21164980,464,464,464,464,3
|
|
20240607,122500,21163588,464,464,464,464,2
|
|
20240607,122400,21162660,464,464,464,464,1
|
|
20240607,122300,21162196,464,464,464,464,3
|
|
20240607,122200,21160804,464,464,464,464,1
|
|
20240607,122100,21160340,464,464,464,464,1
|
|
20240607,122000,21159876,464,464,464,464,0
|
|
20240607,121900,21159876,464,464,464,464,0
|
|
20240607,121800,21159876,464,464,464,464,0
|
|
20240607,121700,21159876,464,464,464,464,0
|
|
20240607,121600,21159876,464,464,464,464,2
|
|
20240607,121500,21158948,463,463,463,463,0
|
|
20240607,121400,21158948,463,463,463,463,0
|
|
20240607,121300,21158948,463,463,463,463,0
|
|
20240607,121200,21158948,463,463,463,463,10
|
|
20240607,121100,21154318,464,464,464,464,0
|
|
20240607,121000,21154318,464,464,464,464,0
|
|
20240607,120900,21154318,464,464,464,464,0
|
|
20240607,120800,21154318,464,464,464,464,0
|
|
20240607,120700,21154318,464,464,464,464,8
|
|
20240607,120600,21150606,464,464,464,464,1
|
|
20240607,120500,21150142,464,464,464,464,0
|
|
20240607,120400,21150142,464,464,464,464,0
|
|
20240607,120300,21150142,464,464,464,464,0
|
|
20240607,120200,21150142,464,464,464,464,2
|
|
20240607,120100,21149214,464,464,464,464,0
|
|
20240607,120000,21149214,464,464,464,464,3
|
|
20240607,115900,21147822,464,464,464,464,203
|
|
20240607,115800,21053630,464,464,464,464,0
|
|
20240607,115700,21053630,464,464,464,464,0
|
|
20240607,115600,21053630,464,464,464,464,0
|
|
20240607,115500,21053630,464,464,464,464,3
|
|
20240607,115400,21052238,464,464,464,464,0
|
|
20240607,115300,21052238,464,464,464,464,0
|
|
20240607,115200,21052238,464,464,464,464,0
|
|
20240607,115100,21052238,464,464,464,464,0
|
|
20240607,115000,21052238,464,464,464,464,6
|
|
20240607,114900,21049454,463,463,463,463,0
|
|
20240607,114800,21049454,463,463,463,463,0
|
|
20240607,114700,21049454,463,463,463,463,0
|
|
20240607,114600,21049454,463,463,463,463,69
|
|
20240607,114500,21017507,463,463,463,463,0
|
|
20240607,114400,21017507,463,463,463,463,0
|
|
20240607,114300,21017507,463,463,463,463,0
|
|
20240607,114200,21017507,463,463,463,463,0
|
|
20240607,114100,21017507,463,463,463,463,0
|
|
20240607,114000,21017507,463,463,463,463,0
|
|
20240607,113900,21017507,463,463,463,463,1194
|
|
20240607,113800,20464685,463,463,463,463,0
|
|
20240607,113700,20464685,463,463,463,463,0
|
|
20240607,113600,20464685,463,463,463,463,1
|
|
20240607,113500,20464222,464,464,464,464,5
|
|
20240607,113400,20461902,464,464,464,464,4
|
|
20240607,113300,20460046,464,464,464,464,1
|
|
20240607,113200,20459582,464,464,464,464,1
|
|
20240607,113100,20459118,464,464,464,464,0
|
|
20240607,113000,20459118,464,464,464,464,1
|
|
20240607,112900,20458654,464,464,464,464,1
|
|
20240607,112800,20458190,464,464,464,464,0
|
|
20240607,112700,20458190,464,464,464,464,0
|
|
20240607,112600,20458190,464,464,464,464,1
|
|
20240607,112500,20457726,464,464,464,464,0
|
|
20240607,112400,20457726,464,463,464,463,4174
|
|
20240607,112300,18525159,464,464,464,464,0
|
|
20240607,112200,18525159,464,464,464,464,3
|
|
20240607,112100,18523767,464,464,464,464,9
|
|
20240607,112000,18519591,464,464,464,464,25
|
|
20240607,111900,18507991,464,464,464,464,22
|
|
20240607,111800,18497783,464,464,464,464,1
|
|
20240607,111700,18497319,464,464,464,464,60
|
|
20240607,111600,18469479,464,464,464,464,9
|
|
20240607,111500,18465303,464,463,464,463,1585
|
|
20240607,111400,17731373,463,463,463,463,0
|
|
20240607,111300,17731373,463,463,463,463,3
|
|
20240607,111200,17729984,464,464,464,464,50
|
|
20240607,111100,17706784,464,464,464,464,1
|
|
20240607,111000,17706320,464,464,464,464,0
|
|
20240607,110900,17706320,464,464,464,464,1
|
|
20240607,110800,17705856,464,464,464,464,4
|
|
20240607,110700,17704000,464,464,464,464,0
|
|
20240607,110600,17704000,464,464,464,464,0
|
|
20240607,110500,17704000,464,464,464,464,3
|
|
20240607,110400,17702608,464,464,464,464,0
|
|
20240607,110300,17702608,464,464,464,464,3001
|
|
20240607,110200,16310144,464,464,464,464,3000
|
|
20240607,110100,14918144,464,464,464,464,22
|
|
20240607,110000,14907936,464,464,464,464,5002
|
|
20240607,105900,12587008,464,464,464,464,203
|
|
20240607,105800,12492816,464,464,464,464,1
|
|
20240607,105700,12492352,463,463,463,463,0
|
|
20240607,105600,12492352,463,463,463,463,0
|
|
20240607,105500,12492352,463,463,463,463,0
|
|
20240607,105400,12492352,463,463,463,463,0
|
|
20240607,105300,12492352,463,463,463,463,1
|
|
20240607,105200,12491889,464,464,464,464,8
|
|
20240607,105100,12488177,464,464,464,464,2
|
|
20240607,105000,12487249,464,464,464,464,0
|
|
20240607,104900,12487249,464,464,464,464,0
|
|
20240607,104800,12487249,464,464,464,464,0
|
|
20240607,104700,12487249,464,464,464,464,0
|
|
20240607,104600,12487249,464,464,464,464,0
|
|
20240607,104500,12487249,464,464,464,464,0
|
|
20240607,104400,12487249,464,464,464,464,0
|
|
20240607,104300,12487249,464,464,464,464,0
|
|
20240607,104200,12487249,464,464,464,464,0
|
|
20240607,104100,12487249,464,464,464,464,0
|
|
20240607,104000,12487249,464,464,464,464,500
|
|
20240607,103900,12255249,463,463,463,463,0
|
|
20240607,103800,12255249,463,463,463,463,0
|
|
20240607,103700,12255249,463,463,463,463,0
|
|
20240607,103600,12255249,463,463,463,463,1485
|
|
20240607,103500,11567694,464,464,464,464,0
|
|
20240607,103400,11567694,464,464,464,464,1
|
|
20240607,103300,11567230,464,464,464,464,5
|
|
20240607,103200,11564910,463,463,463,463,0
|
|
20240607,103100,11564910,463,463,463,463,0
|
|
20240607,103000,11564910,463,463,463,463,0
|
|
20240607,102900,11564910,463,463,463,463,1
|
|
20240607,102800,11564447,464,464,464,464,500
|
|
20240607,102700,11332447,463,463,463,463,0
|
|
20240607,102600,11332447,463,463,463,463,0
|
|
20240607,102500,11332447,463,463,463,463,0
|
|
20240607,102400,11332447,463,463,463,463,0
|
|
20240607,102300,11332447,463,463,463,463,0
|
|
20240607,102200,11332447,463,463,463,463,0
|
|
20240607,102100,11332447,463,463,463,463,14
|
|
20240607,102000,11325965,464,464,464,464,0
|
|
20240607,101900,11325965,464,464,464,464,0
|
|
20240607,101800,11325965,464,464,464,464,0
|
|
20240607,101700,11325965,464,464,464,464,0
|
|
20240607,101600,11325965,464,464,464,464,2
|
|
20240607,101500,11325037,464,464,464,464,1
|
|
20240607,101400,11324573,464,464,464,464,2
|
|
20240607,101300,11323645,464,464,464,464,0
|
|
20240607,101200,11323645,464,464,464,464,0
|
|
20240607,101100,11323645,464,464,464,464,0
|
|
20240607,101000,11323645,464,464,464,464,0
|
|
20240607,100900,11323645,464,464,464,464,0
|
|
20240607,100800,11323645,464,464,464,464,0
|
|
20240607,100700,11323645,464,464,464,464,1
|
|
20240607,100600,11323181,463,463,463,463,0
|
|
20240607,100500,11323181,463,463,463,463,0
|
|
20240607,100400,11323181,463,463,463,463,8
|
|
20240607,100300,11319477,464,464,464,464,0
|
|
20240607,100200,11319477,464,464,464,464,10
|
|
20240607,100100,11314837,464,464,464,464,0
|
|
20240607,100000,11314837,464,464,464,464,10
|
|
20240607,095900,11310197,464,464,464,464,0
|
|
20240607,095800,11310197,464,464,464,464,0
|
|
20240607,095700,11310197,464,464,464,464,62
|
|
20240607,095600,11281429,464,464,464,464,3
|
|
20240607,095500,11280037,464,464,464,464,1
|
|
20240607,095400,11279573,464,464,464,464,68
|
|
20240607,095300,11248021,464,462,464,461,96
|
|
20240607,095200,11203742,461,461,461,461,0
|
|
20240607,095100,11203742,461,461,461,461,0
|
|
20240607,095000,11203742,461,461,461,461,0
|
|
20240607,094900,11203742,461,461,461,461,1400
|
|
20240607,094800,10558342,461,463,463,461,1000
|
|
20240607,094700,10097328,464,464,464,464,6
|
|
20240607,094600,10094544,464,464,464,464,12
|
|
20240607,094500,10088976,464,464,464,464,13
|
|
20240607,094400,10082944,464,463,464,463,5
|
|
20240607,094300,10080625,464,464,464,464,3
|
|
20240607,094200,10079233,464,464,464,464,0
|
|
20240607,094100,10079233,464,464,464,464,0
|
|
20240607,094000,10079233,464,464,464,464,11
|
|
20240607,093900,10074129,464,464,464,464,2
|
|
20240607,093800,10073201,464,464,464,464,4
|
|
20240607,093700,10071345,464,464,464,464,1
|
|
20240607,093600,10070881,464,464,464,464,6
|
|
20240607,093500,10068097,460,460,460,460,0
|
|
20240607,093400,10068097,460,460,460,460,0
|
|
20240607,093300,10068097,460,463,463,460,9454
|
|
20240607,093200,5714054,463,464,464,463,2
|
|
20240607,093100,5713127,463,463,463,463,2
|
|
20240607,093000,5712201,463,463,463,463,1
|
|
20240607,092900,5711738,463,463,463,463,201
|
|
20240607,092800,5618675,463,463,463,463,5
|
|
20240607,092700,5616360,461,462,462,461,2355
|
|
20240607,092600,4528799,463,463,463,463,6
|
|
20240607,092500,4526021,463,463,463,463,200
|
|
20240607,092400,4433421,463,463,463,463,1
|
|
20240607,092300,4432958,463,463,463,463,2
|
|
20240607,092200,4432032,463,464,464,463,61
|
|
20240607,092100,4403779,464,464,464,464,10
|
|
20240607,092000,4399139,464,464,464,464,0
|
|
20240607,091900,4399139,464,464,464,464,5
|
|
20240607,091800,4396819,461,463,463,461,3075
|
|
20240607,091700,2977318,464,464,464,464,0
|
|
20240607,091600,2977318,464,464,464,464,2
|
|
20240607,091500,2976390,464,464,464,464,97
|
|
20240607,091400,2931382,464,464,464,464,5
|
|
20240607,091300,2929062,462,464,464,462,2005
|
|
20240607,091200,2001434,464,464,464,464,1
|
|
20240607,091100,2000970,464,464,464,464,50
|
|
20240607,091000,1977770,464,464,464,464,5
|
|
20240607,090900,1975450,463,463,463,463,6
|
|
20240607,090800,1972672,464,464,464,464,66
|
|
20240607,090700,1942048,464,464,464,464,5
|
|
20240607,090600,1939728,464,464,464,464,0
|
|
20240607,090500,1939728,464,464,464,464,5
|
|
20240607,090400,1937408,461,461,461,461,19
|
|
20240607,090300,1928649,461,464,464,461,16
|
|
20240607,090200,1921270,464,464,464,464,10
|
|
20240607,090100,1916630,463,464,464,461,2494
|
|
20240607,090000,760496,464,464,464,464,1639
|