594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,185100,32351852,460,460,460,460,2555
|
|
20240617,185000,32351852,460,460,460,460,0
|
|
20240617,184900,32351852,460,460,460,460,0
|
|
20240617,184800,32351852,460,460,460,460,0
|
|
20240617,184700,32351852,460,460,460,460,0
|
|
20240617,184600,32351852,460,460,460,460,0
|
|
20240617,184500,32351852,460,460,460,460,0
|
|
20240617,184400,32351852,460,460,460,460,0
|
|
20240617,184300,32351852,460,460,460,460,0
|
|
20240617,184200,32351852,460,460,460,460,0
|
|
20240617,184100,32351852,460,460,460,460,0
|
|
20240617,184000,32351852,460,460,460,460,0
|
|
20240617,183900,32351852,460,460,460,460,0
|
|
20240617,183800,32351852,460,460,460,460,0
|
|
20240617,183700,32351852,460,460,460,460,0
|
|
20240617,183600,32351852,460,460,460,460,0
|
|
20240617,183500,32351852,460,460,460,460,0
|
|
20240617,183400,32351852,460,460,460,460,0
|
|
20240617,183300,32351852,460,460,460,460,0
|
|
20240617,183200,32351852,460,460,460,460,0
|
|
20240617,183100,32351852,460,460,460,460,0
|
|
20240617,183000,32351852,460,460,460,460,0
|
|
20240617,182900,32351852,460,460,460,460,0
|
|
20240617,182800,32351852,460,460,460,460,0
|
|
20240617,182700,32351852,460,460,460,460,0
|
|
20240617,182600,32351852,460,460,460,460,0
|
|
20240617,182500,32351852,460,460,460,460,0
|
|
20240617,182400,32351852,460,460,460,460,0
|
|
20240617,182300,32351852,460,460,460,460,0
|
|
20240617,182200,32351852,460,460,460,460,0
|
|
20240617,182100,32351852,460,460,460,460,2555
|
|
20240617,182000,32351852,460,460,460,460,0
|
|
20240617,181900,32351852,460,460,460,460,0
|
|
20240617,181800,32351852,460,460,460,460,0
|
|
20240617,181700,32351852,460,460,460,460,0
|
|
20240617,181600,32351852,460,460,460,460,0
|
|
20240617,181500,32351852,460,460,460,460,0
|
|
20240617,181400,32351852,460,460,460,460,0
|
|
20240617,181300,32351852,460,460,460,460,0
|
|
20240617,181200,32351852,460,460,460,460,0
|
|
20240617,181100,32351852,460,460,460,460,0
|
|
20240617,181000,32351852,460,460,460,460,0
|
|
20240617,180900,32351852,460,460,460,460,0
|
|
20240617,180800,32351852,460,460,460,460,0
|
|
20240617,180700,32351852,460,460,460,460,0
|
|
20240617,180600,32351852,460,460,460,460,0
|
|
20240617,180500,32351852,460,460,460,460,0
|
|
20240617,180400,32351852,460,460,460,460,0
|
|
20240617,180300,32351852,460,460,460,460,0
|
|
20240617,180200,32351852,460,460,460,460,0
|
|
20240617,180100,32351852,460,460,460,460,0
|
|
20240617,180000,32351852,460,460,460,460,0
|
|
20240617,175900,32351852,460,460,460,460,0
|
|
20240617,175800,32351852,460,460,460,460,0
|
|
20240617,175700,32351852,460,460,460,460,0
|
|
20240617,175600,32351852,460,460,460,460,0
|
|
20240617,175500,32351852,460,460,460,460,0
|
|
20240617,175400,32351852,460,460,460,460,0
|
|
20240617,175300,32351852,460,460,460,460,0
|
|
20240617,175200,32351852,460,460,460,460,0
|
|
20240617,175100,32351852,460,460,460,460,2555
|
|
20240617,175000,32351852,460,460,460,460,0
|
|
20240617,174900,32351852,460,460,460,460,0
|
|
20240617,174800,32351852,460,460,460,460,0
|
|
20240617,174700,32351852,460,460,460,460,0
|
|
20240617,174600,32351852,460,460,460,460,0
|
|
20240617,174500,32351852,460,460,460,460,0
|
|
20240617,174400,32351852,460,460,460,460,0
|
|
20240617,174300,32351852,460,460,460,460,0
|
|
20240617,174200,32351852,460,460,460,460,0
|
|
20240617,174100,32351852,460,460,460,460,0
|
|
20240617,174000,32351852,460,460,460,460,0
|
|
20240617,173900,32351852,460,460,460,460,0
|
|
20240617,173800,32351852,460,460,460,460,0
|
|
20240617,173700,32351852,460,460,460,460,0
|
|
20240617,173600,32351852,460,460,460,460,0
|
|
20240617,173500,32351852,460,460,460,460,0
|
|
20240617,173400,32351852,460,460,460,460,0
|
|
20240617,173300,32351852,460,460,460,460,0
|
|
20240617,173200,32351852,460,460,460,460,0
|
|
20240617,173100,32351852,460,460,460,460,0
|
|
20240617,173000,32351852,460,460,460,460,0
|
|
20240617,172900,32351852,460,460,460,460,0
|
|
20240617,172800,32351852,460,460,460,460,0
|
|
20240617,172700,32351852,460,460,460,460,0
|
|
20240617,172600,32351852,460,460,460,460,0
|
|
20240617,172500,32351852,460,460,460,460,0
|
|
20240617,172400,32351852,460,460,460,460,0
|
|
20240617,172300,32351852,460,460,460,460,0
|
|
20240617,172200,32351852,460,460,460,460,0
|
|
20240617,172100,32351852,460,460,460,460,2555
|
|
20240617,172000,32351852,460,460,460,460,0
|
|
20240617,171900,32351852,460,460,460,460,0
|
|
20240617,171800,32351852,460,460,460,460,0
|
|
20240617,171700,32351852,460,460,460,460,0
|
|
20240617,171600,32351852,460,460,460,460,0
|
|
20240617,171500,32351852,460,460,460,460,0
|
|
20240617,171400,32351852,460,460,460,460,0
|
|
20240617,171300,32351852,460,460,460,460,0
|
|
20240617,171200,32351852,460,460,460,460,0
|
|
20240617,171100,32351852,460,460,460,460,0
|
|
20240617,171000,32351852,460,460,460,460,0
|
|
20240617,170900,32351852,460,460,460,460,0
|
|
20240617,170800,32351852,460,460,460,460,0
|
|
20240617,170700,32351852,460,460,460,460,0
|
|
20240617,170600,32351852,460,460,460,460,0
|
|
20240617,170500,32351852,460,460,460,460,0
|
|
20240617,170400,32351852,460,460,460,460,0
|
|
20240617,170300,32351852,460,460,460,460,0
|
|
20240617,170200,32351852,460,460,460,460,0
|
|
20240617,170100,32351852,460,460,460,460,0
|
|
20240617,170000,32351852,460,460,460,460,0
|
|
20240617,165900,32351852,460,460,460,460,0
|
|
20240617,165800,32351852,460,460,460,460,0
|
|
20240617,165700,32351852,460,460,460,460,0
|
|
20240617,165600,32351852,460,460,460,460,0
|
|
20240617,165500,32351852,460,460,460,460,0
|
|
20240617,165400,32351852,460,460,460,460,0
|
|
20240617,165300,32351852,460,460,460,460,0
|
|
20240617,165200,32351852,460,460,460,460,0
|
|
20240617,165100,32351852,460,460,460,460,2555
|
|
20240617,165000,32351852,460,460,460,460,0
|
|
20240617,164900,32351852,460,460,460,460,0
|
|
20240617,164800,32351852,460,460,460,460,0
|
|
20240617,164700,32351852,460,460,460,460,0
|
|
20240617,164600,32351852,460,460,460,460,0
|
|
20240617,164500,32351852,460,460,460,460,0
|
|
20240617,164400,32351852,460,460,460,460,0
|
|
20240617,164300,32351852,460,460,460,460,0
|
|
20240617,164200,32351852,460,460,460,460,0
|
|
20240617,164100,32351852,460,460,460,460,0
|
|
20240617,164000,32351852,460,460,460,460,0
|
|
20240617,163900,32351852,460,460,460,460,0
|
|
20240617,163800,32351852,460,460,460,460,0
|
|
20240617,163700,32351852,460,460,460,460,0
|
|
20240617,163600,32351852,460,460,460,460,0
|
|
20240617,163500,32351852,460,460,460,460,0
|
|
20240617,163400,32351852,460,460,460,460,0
|
|
20240617,163300,32351852,460,460,460,460,0
|
|
20240617,163200,32351852,460,460,460,460,0
|
|
20240617,163100,32351852,460,460,460,460,0
|
|
20240617,163000,32351852,460,460,460,460,0
|
|
20240617,162900,32351852,460,460,460,460,0
|
|
20240617,162800,32351852,460,460,460,460,0
|
|
20240617,162700,32351852,460,460,460,460,0
|
|
20240617,162600,32351852,460,460,460,460,0
|
|
20240617,162500,32351852,460,460,460,460,0
|
|
20240617,162400,32351852,460,460,460,460,0
|
|
20240617,162300,32351852,460,460,460,460,0
|
|
20240617,162200,32351852,460,460,460,460,0
|
|
20240617,162100,32351852,460,460,460,460,2555
|
|
20240617,162000,32351852,460,460,460,460,0
|
|
20240617,161900,32351852,460,460,460,460,0
|
|
20240617,161800,32351852,460,460,460,460,0
|
|
20240617,161700,32351852,460,460,460,460,0
|
|
20240617,161600,32351852,460,460,460,460,0
|
|
20240617,161500,32351852,460,460,460,460,0
|
|
20240617,161400,32351852,460,460,460,460,0
|
|
20240617,161300,32351852,460,460,460,460,0
|
|
20240617,161200,32351852,460,460,460,460,0
|
|
20240617,161100,32351852,460,460,460,460,0
|
|
20240617,161000,32351852,460,460,460,460,0
|
|
20240617,160900,32351852,460,460,460,460,0
|
|
20240617,160800,32351852,460,460,460,460,0
|
|
20240617,160700,32351852,460,460,460,460,0
|
|
20240617,160600,32351852,460,460,460,460,0
|
|
20240617,160500,32351852,460,460,460,460,0
|
|
20240617,160400,32351852,460,460,460,460,0
|
|
20240617,160300,32351852,460,460,460,460,0
|
|
20240617,160200,32351852,460,460,460,460,0
|
|
20240617,160100,32351852,460,460,460,460,0
|
|
20240617,160000,32351852,460,460,460,460,0
|
|
20240617,155900,32351852,460,460,460,460,0
|
|
20240617,155800,32351852,460,460,460,460,0
|
|
20240617,155700,32351852,460,460,460,460,0
|
|
20240617,155600,32351852,460,460,460,460,0
|
|
20240617,155500,32351852,460,460,460,460,0
|
|
20240617,155400,32351852,460,460,460,460,0
|
|
20240617,155300,32351852,460,460,460,460,0
|
|
20240617,155200,32351852,460,460,460,460,0
|
|
20240617,155100,32351852,460,460,460,460,2555
|
|
20240617,155000,32351852,460,460,460,460,0
|
|
20240617,154900,32351852,460,460,460,460,0
|
|
20240617,154800,32351852,460,460,460,460,0
|
|
20240617,154700,32351852,460,460,460,460,0
|
|
20240617,154600,32351852,460,460,460,460,0
|
|
20240617,154500,32351852,460,460,460,460,0
|
|
20240617,154400,32351852,460,460,460,460,0
|
|
20240617,154300,32351852,460,460,460,460,0
|
|
20240617,154200,32351852,460,460,460,460,0
|
|
20240617,154100,32351852,460,460,460,460,0
|
|
20240617,154000,32351852,460,460,460,460,0
|
|
20240617,153900,32351852,460,460,460,460,0
|
|
20240617,153800,32351852,460,460,460,460,0
|
|
20240617,153700,32351852,460,460,460,460,0
|
|
20240617,153600,32351852,460,460,460,460,0
|
|
20240617,153500,32351852,460,460,460,460,0
|
|
20240617,153400,32351852,460,460,460,460,0
|
|
20240617,153300,32351852,460,460,460,460,0
|
|
20240617,153200,32351852,460,460,460,460,0
|
|
20240617,153100,32351852,460,460,460,460,0
|
|
20240617,153000,32351852,460,460,460,460,2555
|
|
20240617,152900,31176552,460,460,460,460,0
|
|
20240617,152800,31176552,460,460,460,460,0
|
|
20240617,152700,31176552,460,460,460,460,0
|
|
20240617,152600,31176552,460,460,460,460,0
|
|
20240617,152500,31176552,460,460,460,460,0
|
|
20240617,152400,31176552,460,460,460,460,0
|
|
20240617,152300,31176552,460,460,460,460,0
|
|
20240617,152200,31176552,460,460,460,460,0
|
|
20240617,152100,31176552,460,460,460,460,0
|
|
20240617,152000,31176552,460,460,460,460,0
|
|
20240617,151900,31176552,460,460,460,460,2
|
|
20240617,151800,31175632,460,457,460,457,181
|
|
20240617,151700,31092912,460,460,460,460,1
|
|
20240617,151600,31092452,459,459,459,459,436
|
|
20240617,151500,30892328,459,458,459,458,1000
|
|
20240617,151400,30433494,458,458,458,458,1
|
|
20240617,151300,30433036,457,458,458,457,20
|
|
20240617,151200,30423890,457,457,457,457,58
|
|
20240617,151100,30397384,459,459,459,459,0
|
|
20240617,151000,30397384,459,459,459,459,0
|
|
20240617,150900,30397384,459,459,459,459,0
|
|
20240617,150800,30397384,459,459,459,459,0
|
|
20240617,150700,30397384,459,459,459,459,1
|
|
20240617,150600,30396925,459,459,459,459,0
|
|
20240617,150500,30396925,459,459,459,459,0
|
|
20240617,150400,30396925,459,459,459,459,0
|
|
20240617,150300,30396925,459,459,459,459,0
|
|
20240617,150200,30396925,459,459,459,459,0
|
|
20240617,150100,30396925,459,459,459,459,1
|
|
20240617,150000,30396466,459,459,459,459,2
|
|
20240617,145900,30395548,459,458,459,458,35
|
|
20240617,145800,30379512,458,458,458,458,73
|
|
20240617,145700,30346078,457,457,457,457,13343
|
|
20240617,145600,24248327,458,458,458,458,0
|
|
20240617,145500,24248327,458,458,458,458,1
|
|
20240617,145400,24247869,458,458,458,458,1126
|
|
20240617,145300,23732161,458,458,458,458,0
|
|
20240617,145200,23732161,458,458,458,458,218
|
|
20240617,145100,23632317,458,459,459,458,155
|
|
20240617,145000,23561243,459,459,459,459,131
|
|
20240617,144900,23501114,460,460,460,460,0
|
|
20240617,144800,23501114,460,460,460,460,1
|
|
20240617,144700,23500654,460,460,460,460,0
|
|
20240617,144600,23500654,460,460,460,460,0
|
|
20240617,144500,23500654,460,460,460,460,21
|
|
20240617,144400,23490994,460,460,460,460,10
|
|
20240617,144300,23486394,460,460,460,460,1
|
|
20240617,144200,23485934,460,460,460,460,0
|
|
20240617,144100,23485934,460,460,460,460,1
|
|
20240617,144000,23485474,460,460,460,460,0
|
|
20240617,143900,23485474,460,460,460,460,0
|
|
20240617,143800,23485474,460,460,460,460,1
|
|
20240617,143700,23485014,459,459,459,459,251
|
|
20240617,143600,23369805,459,459,459,459,0
|
|
20240617,143500,23369805,459,459,459,459,0
|
|
20240617,143400,23369805,459,459,459,459,0
|
|
20240617,143300,23369805,459,459,459,459,0
|
|
20240617,143200,23369805,459,459,459,459,34
|
|
20240617,143100,23354199,460,460,460,460,0
|
|
20240617,143000,23354199,460,460,460,460,0
|
|
20240617,142900,23354199,460,460,460,460,0
|
|
20240617,142800,23354199,460,460,460,460,0
|
|
20240617,142700,23354199,460,460,460,460,0
|
|
20240617,142600,23354199,460,460,460,460,0
|
|
20240617,142500,23354199,460,460,460,460,1
|
|
20240617,142400,23353739,460,460,460,460,0
|
|
20240617,142300,23353739,460,460,460,460,0
|
|
20240617,142200,23353739,460,460,460,460,0
|
|
20240617,142100,23353739,460,460,460,460,0
|
|
20240617,142000,23353739,460,460,460,460,0
|
|
20240617,141900,23353739,460,460,460,460,0
|
|
20240617,141800,23353739,460,460,460,460,0
|
|
20240617,141700,23353739,460,460,460,460,0
|
|
20240617,141600,23353739,460,460,460,460,0
|
|
20240617,141500,23353739,460,460,460,460,0
|
|
20240617,141400,23353739,460,460,460,460,0
|
|
20240617,141300,23353739,460,460,460,460,0
|
|
20240617,141200,23353739,460,460,460,460,10
|
|
20240617,141100,23349139,460,460,460,460,0
|
|
20240617,141000,23349139,460,460,460,460,0
|
|
20240617,140900,23349139,460,460,460,460,0
|
|
20240617,140800,23349139,460,460,460,460,0
|
|
20240617,140700,23349139,460,460,460,460,15
|
|
20240617,140600,23342239,460,460,460,460,0
|
|
20240617,140500,23342239,460,460,460,460,0
|
|
20240617,140400,23342239,460,460,460,460,75
|
|
20240617,140300,23307739,460,460,460,460,0
|
|
20240617,140200,23307739,460,460,460,460,0
|
|
20240617,140100,23307739,460,460,460,460,0
|
|
20240617,140000,23307739,460,460,460,460,23
|
|
20240617,135900,23297159,459,459,459,459,0
|
|
20240617,135800,23297159,459,459,459,459,0
|
|
20240617,135700,23297159,459,459,459,459,10
|
|
20240617,135600,23292569,458,458,458,458,0
|
|
20240617,135500,23292569,458,458,458,458,4043
|
|
20240617,135400,21440875,460,460,460,460,0
|
|
20240617,135300,21440875,460,460,460,460,4
|
|
20240617,135200,21439035,459,459,459,459,0
|
|
20240617,135100,21439035,459,459,459,459,2435
|
|
20240617,135000,20321370,460,460,460,460,0
|
|
20240617,134900,20321370,460,460,460,460,0
|
|
20240617,134800,20321370,460,460,460,460,0
|
|
20240617,134700,20321370,460,460,460,460,65
|
|
20240617,134600,20291470,460,460,460,460,100
|
|
20240617,134500,20245470,460,460,460,460,150
|
|
20240617,134400,20176470,460,460,460,460,0
|
|
20240617,134300,20176470,460,460,460,460,0
|
|
20240617,134200,20176470,460,460,460,460,0
|
|
20240617,134100,20176470,460,460,460,460,0
|
|
20240617,134000,20176470,460,460,460,460,1133
|
|
20240617,133900,19655290,460,460,460,460,958
|
|
20240617,133800,19214610,460,460,460,460,2
|
|
20240617,133700,19213690,460,460,460,460,0
|
|
20240617,133600,19213690,460,460,460,460,1
|
|
20240617,133500,19213230,460,460,460,460,17
|
|
20240617,133400,19205410,460,460,460,460,0
|
|
20240617,133300,19205410,460,460,460,460,27
|
|
20240617,133200,19192990,460,460,460,460,17
|
|
20240617,133100,19185170,460,460,460,460,0
|
|
20240617,133000,19185170,460,460,460,460,30
|
|
20240617,132900,19171370,460,460,460,460,50
|
|
20240617,132800,19148370,460,460,460,460,0
|
|
20240617,132700,19148370,460,460,460,460,0
|
|
20240617,132600,19148370,460,460,460,460,0
|
|
20240617,132500,19148370,460,460,460,460,0
|
|
20240617,132400,19148370,460,460,460,460,1000
|
|
20240617,132300,18688370,460,460,460,460,1201
|
|
20240617,132200,18135910,460,460,460,460,0
|
|
20240617,132100,18135910,460,460,460,460,1349
|
|
20240617,132000,17515370,460,460,460,460,0
|
|
20240617,131900,17515370,460,460,460,460,0
|
|
20240617,131800,17515370,460,460,460,460,0
|
|
20240617,131700,17515370,460,460,460,460,0
|
|
20240617,131600,17515370,460,460,460,460,0
|
|
20240617,131500,17515370,460,460,460,460,0
|
|
20240617,131400,17515370,460,460,460,460,0
|
|
20240617,131300,17515370,460,460,460,460,225
|
|
20240617,131200,17411870,460,460,460,460,10
|
|
20240617,131100,17407270,460,460,460,460,0
|
|
20240617,131000,17407270,460,460,460,460,0
|
|
20240617,130900,17407270,460,460,460,460,120
|
|
20240617,130800,17352070,460,460,460,460,12
|
|
20240617,130700,17346550,460,460,460,460,112
|
|
20240617,130600,17295030,460,460,460,460,0
|
|
20240617,130500,17295030,460,460,460,460,10
|
|
20240617,130400,17290430,460,460,460,460,0
|
|
20240617,130300,17290430,460,460,460,460,100
|
|
20240617,130200,17244430,460,460,460,460,0
|
|
20240617,130100,17244430,460,460,460,460,0
|
|
20240617,130000,17244430,460,460,460,460,2
|
|
20240617,125900,17243510,460,460,460,460,0
|
|
20240617,125800,17243510,460,460,460,460,5
|
|
20240617,125700,17241210,460,460,460,460,0
|
|
20240617,125600,17241210,460,460,460,460,108
|
|
20240617,125500,17191530,460,460,460,460,5
|
|
20240617,125400,17189230,460,462,462,458,5243
|
|
20240617,125300,14783261,462,462,462,462,176
|
|
20240617,125200,14701949,462,462,462,462,6
|
|
20240617,125100,14699177,462,462,462,462,6
|
|
20240617,125000,14696405,462,462,462,462,6
|
|
20240617,124900,14693633,462,462,462,462,1
|
|
20240617,124800,14693171,462,462,462,462,5
|
|
20240617,124700,14690861,462,462,462,462,1
|
|
20240617,124600,14690399,462,462,462,462,1
|
|
20240617,124500,14689937,462,462,462,462,6
|
|
20240617,124400,14687165,462,462,462,462,0
|
|
20240617,124300,14687165,462,462,462,461,3
|
|
20240617,124200,14685780,462,462,462,462,0
|
|
20240617,124100,14685780,462,461,462,461,7
|
|
20240617,124000,14682552,461,461,461,461,5
|
|
20240617,123900,14680247,461,461,461,461,30
|
|
20240617,123800,14666417,462,462,462,462,0
|
|
20240617,123700,14666417,462,461,462,461,2
|
|
20240617,123600,14665494,461,461,461,461,0
|
|
20240617,123500,14665494,461,461,461,461,1
|
|
20240617,123400,14665033,461,461,461,461,2
|
|
20240617,123300,14664111,461,461,461,461,15
|
|
20240617,123200,14657196,461,461,461,461,11
|
|
20240617,123100,14652125,461,461,461,461,7
|
|
20240617,123000,14648898,461,461,461,461,5
|
|
20240617,122900,14646593,461,461,461,461,4
|
|
20240617,122800,14644749,461,461,461,461,5
|
|
20240617,122700,14642444,462,461,462,459,4
|
|
20240617,122600,14640601,462,461,462,461,2
|
|
20240617,122500,14639678,459,459,459,459,0
|
|
20240617,122400,14639678,459,459,459,459,0
|
|
20240617,122300,14639678,459,459,459,459,311
|
|
20240617,122200,14496929,459,459,459,459,0
|
|
20240617,122100,14496929,459,459,459,459,1884
|
|
20240617,122000,13632173,459,460,460,459,8576
|
|
20240617,121900,9695748,462,462,462,462,2
|
|
20240617,121800,9694824,459,459,459,459,0
|
|
20240617,121700,9694824,459,459,459,459,0
|
|
20240617,121600,9694824,459,461,461,459,2301
|
|
20240617,121500,8637480,462,462,462,462,57
|
|
20240617,121400,8611146,463,463,463,463,0
|
|
20240617,121300,8611146,463,463,463,463,0
|
|
20240617,121200,8611146,463,463,463,463,0
|
|
20240617,121100,8611146,463,463,463,463,5
|
|
20240617,121000,8608831,463,463,463,463,0
|
|
20240617,120900,8608831,463,463,463,463,1
|
|
20240617,120800,8608368,463,463,463,463,4
|
|
20240617,120700,8606516,463,463,463,463,3
|
|
20240617,120600,8605127,463,463,463,463,0
|
|
20240617,120500,8605127,463,463,463,463,2
|
|
20240617,120400,8604201,463,463,463,463,5
|
|
20240617,120300,8601886,463,463,463,463,0
|
|
20240617,120200,8601886,463,463,463,463,0
|
|
20240617,120100,8601886,463,463,463,463,0
|
|
20240617,120000,8601886,463,463,463,463,0
|
|
20240617,115900,8601886,463,463,463,463,1
|
|
20240617,115800,8601423,463,463,463,463,0
|
|
20240617,115700,8601423,463,463,463,463,0
|
|
20240617,115600,8601423,463,463,463,463,5
|
|
20240617,115500,8599108,463,463,463,463,9
|
|
20240617,115400,8594941,463,463,463,463,0
|
|
20240617,115300,8594941,463,463,463,463,2
|
|
20240617,115200,8594015,463,463,463,463,2
|
|
20240617,115100,8593089,463,463,463,463,0
|
|
20240617,115000,8593089,463,463,463,463,0
|
|
20240617,114900,8593089,463,463,463,463,0
|
|
20240617,114800,8593089,463,463,463,463,0
|
|
20240617,114700,8593089,463,463,463,463,0
|
|
20240617,114600,8593089,463,463,463,463,2
|
|
20240617,114500,8592163,463,463,463,463,2
|
|
20240617,114400,8591237,463,463,463,463,5
|
|
20240617,114300,8588922,463,463,463,463,4
|
|
20240617,114200,8587070,463,463,463,463,0
|
|
20240617,114100,8587070,463,463,463,463,7
|
|
20240617,114000,8583829,463,463,463,463,2
|
|
20240617,113900,8582903,463,463,463,463,4
|
|
20240617,113800,8581051,463,463,463,463,2
|
|
20240617,113700,8580125,463,463,463,463,2
|
|
20240617,113600,8579199,462,462,462,462,0
|
|
20240617,113500,8579199,462,462,462,462,40
|
|
20240617,113400,8560719,462,463,463,462,7
|
|
20240617,113300,8557479,463,463,463,463,11
|
|
20240617,113200,8552386,463,463,463,463,0
|
|
20240617,113100,8552386,463,463,463,463,0
|
|
20240617,113000,8552386,463,463,463,463,0
|
|
20240617,112900,8552386,463,463,463,463,0
|
|
20240617,112800,8552386,463,463,463,463,1
|
|
20240617,112700,8551923,463,463,463,463,4
|
|
20240617,112600,8550071,463,463,463,463,5
|
|
20240617,112500,8547756,463,463,463,463,6
|
|
20240617,112400,8544978,463,463,463,463,4
|
|
20240617,112300,8543126,463,463,463,463,1
|
|
20240617,112200,8542663,463,463,463,463,2
|
|
20240617,112100,8541737,463,463,463,463,0
|
|
20240617,112000,8541737,463,463,463,463,2
|
|
20240617,111900,8540811,463,463,463,463,2
|
|
20240617,111800,8539885,463,463,463,463,1
|
|
20240617,111700,8539422,463,463,463,463,10
|
|
20240617,111600,8534792,463,463,463,463,5
|
|
20240617,111500,8532477,463,463,463,463,5
|
|
20240617,111400,8530162,463,463,463,463,2
|
|
20240617,111300,8529236,463,463,463,463,1
|
|
20240617,111200,8528773,463,463,463,463,0
|
|
20240617,111100,8528773,463,463,463,463,1
|
|
20240617,111000,8528310,461,461,461,461,0
|
|
20240617,110900,8528310,461,461,461,461,0
|
|
20240617,110800,8528310,461,461,461,461,0
|
|
20240617,110700,8528310,461,463,463,461,4
|
|
20240617,110600,8526460,463,463,463,463,0
|
|
20240617,110500,8526460,463,463,463,463,5
|
|
20240617,110400,8524145,463,463,463,463,4
|
|
20240617,110300,8522293,463,463,463,463,4
|
|
20240617,110200,8520441,463,463,463,463,13
|
|
20240617,110100,8514422,463,463,463,463,3
|
|
20240617,110000,8513033,463,463,463,463,0
|
|
20240617,105900,8513033,463,463,463,463,0
|
|
20240617,105800,8513033,463,463,463,463,1
|
|
20240617,105700,8512570,463,463,463,463,0
|
|
20240617,105600,8512570,463,463,463,463,1
|
|
20240617,105500,8512107,463,463,463,463,1
|
|
20240617,105400,8511644,463,463,463,463,1
|
|
20240617,105300,8511181,463,462,463,462,3
|
|
20240617,105200,8509793,460,462,462,460,2000
|
|
20240617,105100,7586925,462,462,462,462,0
|
|
20240617,105000,7586925,462,462,462,462,0
|
|
20240617,104900,7586925,462,462,462,462,0
|
|
20240617,104800,7586925,462,462,462,462,0
|
|
20240617,104700,7586925,462,462,462,462,0
|
|
20240617,104600,7586925,462,462,462,462,0
|
|
20240617,104500,7586925,462,462,462,462,0
|
|
20240617,104400,7586925,462,462,462,462,0
|
|
20240617,104300,7586925,462,462,462,462,0
|
|
20240617,104200,7586925,462,462,462,462,0
|
|
20240617,104100,7586925,462,462,462,462,1666
|
|
20240617,104000,6817233,462,462,462,462,0
|
|
20240617,103900,6817233,462,462,462,462,0
|
|
20240617,103800,6817233,462,462,462,462,0
|
|
20240617,103700,6817233,462,462,462,462,0
|
|
20240617,103600,6817233,462,462,462,462,0
|
|
20240617,103500,6817233,462,462,462,462,0
|
|
20240617,103400,6817233,462,462,462,462,1
|
|
20240617,103300,6816771,462,462,462,462,0
|
|
20240617,103200,6816771,462,462,462,462,1
|
|
20240617,103100,6816309,462,462,462,462,0
|
|
20240617,103000,6816309,462,462,462,462,2
|
|
20240617,102900,6815385,462,462,462,462,2
|
|
20240617,102800,6814461,462,462,462,462,0
|
|
20240617,102700,6814461,462,462,462,462,5
|
|
20240617,102600,6812151,462,462,462,462,2
|
|
20240617,102500,6811227,460,460,460,460,3
|
|
20240617,102400,6809847,462,462,462,462,0
|
|
20240617,102300,6809847,462,462,462,462,0
|
|
20240617,102200,6809847,462,462,462,462,0
|
|
20240617,102100,6809847,462,462,462,462,0
|
|
20240617,102000,6809847,462,462,462,462,0
|
|
20240617,101900,6809847,462,462,462,462,1
|
|
20240617,101800,6809385,462,462,462,462,12
|
|
20240617,101700,6803841,462,462,462,462,0
|
|
20240617,101600,6803841,462,462,462,462,0
|
|
20240617,101500,6803841,462,462,462,462,0
|
|
20240617,101400,6803841,462,462,462,462,0
|
|
20240617,101300,6803841,462,462,462,462,2
|
|
20240617,101200,6802917,462,462,462,462,0
|
|
20240617,101100,6802917,462,462,462,462,5
|
|
20240617,101000,6800607,462,462,462,462,2
|
|
20240617,100900,6799683,462,462,462,462,6
|
|
20240617,100800,6796911,462,462,462,462,1
|
|
20240617,100700,6796449,462,462,462,462,3
|
|
20240617,100600,6795063,461,461,461,461,0
|
|
20240617,100500,6795063,461,461,461,461,0
|
|
20240617,100400,6795063,461,460,461,460,42
|
|
20240617,100300,6775742,460,461,461,460,152
|
|
20240617,100200,6705821,461,461,461,461,0
|
|
20240617,100100,6705821,461,461,461,461,21
|
|
20240617,100000,6696140,461,461,461,461,12
|
|
20240617,095900,6690608,461,461,461,461,5
|
|
20240617,095800,6688303,461,461,461,461,0
|
|
20240617,095700,6688303,461,461,461,461,3
|
|
20240617,095600,6686920,461,461,461,461,20
|
|
20240617,095500,6677700,461,461,461,461,1
|
|
20240617,095400,6677239,461,461,461,461,800
|
|
20240617,095300,6308439,462,462,462,462,0
|
|
20240617,095200,6308439,462,462,462,462,0
|
|
20240617,095100,6308439,462,462,462,462,0
|
|
20240617,095000,6308439,462,462,462,462,0
|
|
20240617,094900,6308439,462,462,462,462,4
|
|
20240617,094800,6306591,462,462,462,462,13
|
|
20240617,094700,6300585,462,462,462,462,50
|
|
20240617,094600,6277485,462,462,462,462,1802
|
|
20240617,094500,5444961,461,460,461,460,43
|
|
20240617,094400,5425180,460,460,460,460,859
|
|
20240617,094300,5030040,462,462,462,462,6
|
|
20240617,094200,5027268,462,462,462,462,3
|
|
20240617,094100,5025882,462,462,462,462,28
|
|
20240617,094000,5012946,462,462,462,462,1
|
|
20240617,093900,5012484,462,462,462,462,4
|
|
20240617,093800,5010636,462,462,462,462,19
|
|
20240617,093700,5001858,462,462,462,462,0
|
|
20240617,093600,5001858,462,462,462,462,4
|
|
20240617,093500,5000010,462,462,462,462,2
|
|
20240617,093400,4999086,462,462,462,462,1
|
|
20240617,093300,4998624,462,462,462,462,0
|
|
20240617,093200,4998624,462,462,462,462,2
|
|
20240617,093100,4997700,460,460,460,460,0
|
|
20240617,093000,4997700,460,460,460,460,0
|
|
20240617,092900,4997700,460,460,460,460,0
|
|
20240617,092800,4997700,460,460,460,460,0
|
|
20240617,092700,4997700,460,460,460,460,0
|
|
20240617,092600,4997700,460,460,460,460,1
|
|
20240617,092500,4997240,460,460,460,460,0
|
|
20240617,092400,4997240,460,460,460,460,2
|
|
20240617,092300,4996320,460,460,460,460,0
|
|
20240617,092200,4996320,460,460,460,460,0
|
|
20240617,092100,4996320,460,460,460,460,0
|
|
20240617,092000,4996320,460,462,462,460,32
|
|
20240617,091900,4981538,462,462,462,462,0
|
|
20240617,091800,4981538,462,462,462,462,1
|
|
20240617,091700,4981076,462,462,462,462,4
|
|
20240617,091600,4979228,462,462,462,462,2
|
|
20240617,091500,4978304,462,462,462,462,0
|
|
20240617,091400,4978304,462,462,462,462,0
|
|
20240617,091300,4978304,462,462,462,462,5
|
|
20240617,091200,4975994,462,462,462,462,8
|
|
20240617,091100,4972298,462,460,462,460,9642
|
|
20240617,091000,536970,460,459,460,459,28
|
|
20240617,090900,524096,460,460,460,460,0
|
|
20240617,090800,524096,460,462,462,460,109
|
|
20240617,090700,473953,461,461,461,461,22
|
|
20240617,090600,463811,461,461,461,461,38
|
|
20240617,090500,446293,462,462,462,462,7
|
|
20240617,090400,443059,462,462,462,462,18
|
|
20240617,090300,434743,462,462,462,462,5
|
|
20240617,090200,432433,462,462,462,462,0
|
|
20240617,090100,432433,462,462,462,462,3
|
|
20240617,090000,431047,462,463,463,462,931
|