594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,185100,40660337,458,458,458,458,2050
|
|
20240618,185000,40660337,458,458,458,458,0
|
|
20240618,184900,40660337,458,458,458,458,0
|
|
20240618,184800,40660337,458,458,458,458,0
|
|
20240618,184700,40660337,458,458,458,458,0
|
|
20240618,184600,40660337,458,458,458,458,0
|
|
20240618,184500,40660337,458,458,458,458,0
|
|
20240618,184400,40660337,458,458,458,458,0
|
|
20240618,184300,40660337,458,458,458,458,0
|
|
20240618,184200,40660337,458,458,458,458,0
|
|
20240618,184100,40660337,458,458,458,458,0
|
|
20240618,184000,40660337,458,458,458,458,0
|
|
20240618,183900,40660337,458,458,458,458,0
|
|
20240618,183800,40660337,458,458,458,458,0
|
|
20240618,183700,40660337,458,458,458,458,0
|
|
20240618,183600,40660337,458,458,458,458,0
|
|
20240618,183500,40660337,458,458,458,458,0
|
|
20240618,183400,40660337,458,458,458,458,0
|
|
20240618,183300,40660337,458,458,458,458,0
|
|
20240618,183200,40660337,458,458,458,458,0
|
|
20240618,183100,40660337,458,458,458,458,0
|
|
20240618,183000,40660337,458,458,458,458,0
|
|
20240618,182900,40660337,458,458,458,458,0
|
|
20240618,182800,40660337,458,458,458,458,0
|
|
20240618,182700,40660337,458,458,458,458,0
|
|
20240618,182600,40660337,458,458,458,458,0
|
|
20240618,182500,40660337,458,458,458,458,0
|
|
20240618,182400,40660337,458,458,458,458,0
|
|
20240618,182300,40660337,458,458,458,458,0
|
|
20240618,182200,40660337,458,458,458,458,0
|
|
20240618,182100,40660337,458,458,458,458,2050
|
|
20240618,182000,40660337,458,458,458,458,0
|
|
20240618,181900,40660337,458,458,458,458,0
|
|
20240618,181800,40660337,458,458,458,458,0
|
|
20240618,181700,40660337,458,458,458,458,0
|
|
20240618,181600,40660337,458,458,458,458,0
|
|
20240618,181500,40660337,458,458,458,458,0
|
|
20240618,181400,40660337,458,458,458,458,0
|
|
20240618,181300,40660337,458,458,458,458,0
|
|
20240618,181200,40660337,458,458,458,458,0
|
|
20240618,181100,40660337,458,458,458,458,0
|
|
20240618,181000,40660337,458,458,458,458,0
|
|
20240618,180900,40660337,458,458,458,458,0
|
|
20240618,180800,40660337,458,458,458,458,0
|
|
20240618,180700,40660337,458,458,458,458,0
|
|
20240618,180600,40660337,458,458,458,458,0
|
|
20240618,180500,40660337,458,458,458,458,0
|
|
20240618,180400,40660337,458,458,458,458,0
|
|
20240618,180300,40660337,458,458,458,458,0
|
|
20240618,180200,40660337,458,458,458,458,0
|
|
20240618,180100,40660337,458,458,458,458,0
|
|
20240618,180000,40660337,458,458,458,458,0
|
|
20240618,175900,40660337,458,458,458,458,0
|
|
20240618,175800,40660337,458,458,458,458,0
|
|
20240618,175700,40660337,458,458,458,458,0
|
|
20240618,175600,40660337,458,458,458,458,0
|
|
20240618,175500,40660337,458,458,458,458,0
|
|
20240618,175400,40660337,458,458,458,458,0
|
|
20240618,175300,40660337,458,458,458,458,0
|
|
20240618,175200,40660337,458,458,458,458,0
|
|
20240618,175100,40660337,458,458,458,458,2050
|
|
20240618,175000,40660337,458,458,458,458,0
|
|
20240618,174900,40660337,458,458,458,458,0
|
|
20240618,174800,40660337,458,458,458,458,0
|
|
20240618,174700,40660337,458,458,458,458,0
|
|
20240618,174600,40660337,458,458,458,458,0
|
|
20240618,174500,40660337,458,458,458,458,0
|
|
20240618,174400,40660337,458,458,458,458,0
|
|
20240618,174300,40660337,458,458,458,458,0
|
|
20240618,174200,40660337,458,458,458,458,0
|
|
20240618,174100,40660337,458,458,458,458,0
|
|
20240618,174000,40660337,458,458,458,458,0
|
|
20240618,173900,40660337,458,458,458,458,0
|
|
20240618,173800,40660337,458,458,458,458,0
|
|
20240618,173700,40660337,458,458,458,458,0
|
|
20240618,173600,40660337,458,458,458,458,0
|
|
20240618,173500,40660337,458,458,458,458,0
|
|
20240618,173400,40660337,458,458,458,458,0
|
|
20240618,173300,40660337,458,458,458,458,0
|
|
20240618,173200,40660337,458,458,458,458,0
|
|
20240618,173100,40660337,458,458,458,458,0
|
|
20240618,173000,40660337,458,458,458,458,0
|
|
20240618,172900,40660337,458,458,458,458,0
|
|
20240618,172800,40660337,458,458,458,458,0
|
|
20240618,172700,40660337,458,458,458,458,0
|
|
20240618,172600,40660337,458,458,458,458,0
|
|
20240618,172500,40660337,458,458,458,458,0
|
|
20240618,172400,40660337,458,458,458,458,0
|
|
20240618,172300,40660337,458,458,458,458,0
|
|
20240618,172200,40660337,458,458,458,458,0
|
|
20240618,172100,40660337,458,458,458,458,2050
|
|
20240618,172000,40660337,458,458,458,458,0
|
|
20240618,171900,40660337,458,458,458,458,0
|
|
20240618,171800,40660337,458,458,458,458,0
|
|
20240618,171700,40660337,458,458,458,458,0
|
|
20240618,171600,40660337,458,458,458,458,0
|
|
20240618,171500,40660337,458,458,458,458,0
|
|
20240618,171400,40660337,458,458,458,458,0
|
|
20240618,171300,40660337,458,458,458,458,0
|
|
20240618,171200,40660337,458,458,458,458,0
|
|
20240618,171100,40660337,458,458,458,458,0
|
|
20240618,171000,40660337,458,458,458,458,0
|
|
20240618,170900,40660337,458,458,458,458,0
|
|
20240618,170800,40660337,458,458,458,458,0
|
|
20240618,170700,40660337,458,458,458,458,0
|
|
20240618,170600,40660337,458,458,458,458,0
|
|
20240618,170500,40660337,458,458,458,458,0
|
|
20240618,170400,40660337,458,458,458,458,0
|
|
20240618,170300,40660337,458,458,458,458,0
|
|
20240618,170200,40660337,458,458,458,458,0
|
|
20240618,170100,40660337,458,458,458,458,0
|
|
20240618,170000,40660337,458,458,458,458,0
|
|
20240618,165900,40660337,458,458,458,458,0
|
|
20240618,165800,40660337,458,458,458,458,0
|
|
20240618,165700,40660337,458,458,458,458,0
|
|
20240618,165600,40660337,458,458,458,458,0
|
|
20240618,165500,40660337,458,458,458,458,0
|
|
20240618,165400,40660337,458,458,458,458,0
|
|
20240618,165300,40660337,458,458,458,458,0
|
|
20240618,165200,40660337,458,458,458,458,0
|
|
20240618,165100,40660337,458,458,458,458,2050
|
|
20240618,165000,40660337,458,458,458,458,0
|
|
20240618,164900,40660337,458,458,458,458,0
|
|
20240618,164800,40660337,458,458,458,458,0
|
|
20240618,164700,40660337,458,458,458,458,0
|
|
20240618,164600,40660337,458,458,458,458,0
|
|
20240618,164500,40660337,458,458,458,458,0
|
|
20240618,164400,40660337,458,458,458,458,0
|
|
20240618,164300,40660337,458,458,458,458,0
|
|
20240618,164200,40660337,458,458,458,458,0
|
|
20240618,164100,40660337,458,458,458,458,0
|
|
20240618,164000,40660337,458,458,458,458,0
|
|
20240618,163900,40660337,458,458,458,458,0
|
|
20240618,163800,40660337,458,458,458,458,0
|
|
20240618,163700,40660337,458,458,458,458,0
|
|
20240618,163600,40660337,458,458,458,458,0
|
|
20240618,163500,40660337,458,458,458,458,0
|
|
20240618,163400,40660337,458,458,458,458,0
|
|
20240618,163300,40660337,458,458,458,458,0
|
|
20240618,163200,40660337,458,458,458,458,0
|
|
20240618,163100,40660337,458,458,458,458,0
|
|
20240618,163000,40660337,458,458,458,458,0
|
|
20240618,162900,40660337,458,458,458,458,0
|
|
20240618,162800,40660337,458,458,458,458,0
|
|
20240618,162700,40660337,458,458,458,458,0
|
|
20240618,162600,40660337,458,458,458,458,0
|
|
20240618,162500,40660337,458,458,458,458,0
|
|
20240618,162400,40660337,458,458,458,458,0
|
|
20240618,162300,40660337,458,458,458,458,0
|
|
20240618,162200,40660337,458,458,458,458,0
|
|
20240618,162100,40660337,458,458,458,458,2050
|
|
20240618,162000,40660337,458,458,458,458,0
|
|
20240618,161900,40660337,458,458,458,458,0
|
|
20240618,161800,40660337,458,458,458,458,0
|
|
20240618,161700,40660337,458,458,458,458,0
|
|
20240618,161600,40660337,458,458,458,458,0
|
|
20240618,161500,40660337,458,458,458,458,0
|
|
20240618,161400,40660337,458,458,458,458,0
|
|
20240618,161300,40660337,458,458,458,458,0
|
|
20240618,161200,40660337,458,458,458,458,0
|
|
20240618,161100,40660337,458,458,458,458,0
|
|
20240618,161000,40660337,458,458,458,458,0
|
|
20240618,160900,40660337,458,458,458,458,0
|
|
20240618,160800,40660337,458,458,458,458,0
|
|
20240618,160700,40660337,458,458,458,458,0
|
|
20240618,160600,40660337,458,458,458,458,0
|
|
20240618,160500,40660337,458,458,458,458,0
|
|
20240618,160400,40660337,458,458,458,458,0
|
|
20240618,160300,40660337,458,458,458,458,0
|
|
20240618,160200,40660337,458,458,458,458,0
|
|
20240618,160100,40660337,458,458,458,458,0
|
|
20240618,160000,40660337,458,458,458,458,0
|
|
20240618,155900,40660337,458,458,458,458,0
|
|
20240618,155800,40660337,458,458,458,458,0
|
|
20240618,155700,40660337,458,458,458,458,0
|
|
20240618,155600,40660337,458,458,458,458,0
|
|
20240618,155500,40660337,458,458,458,458,0
|
|
20240618,155400,40660337,458,458,458,458,0
|
|
20240618,155300,40660337,458,458,458,458,0
|
|
20240618,155200,40660337,458,458,458,458,0
|
|
20240618,155100,40660337,458,458,458,458,2050
|
|
20240618,155000,40660337,458,458,458,458,0
|
|
20240618,154900,40660337,458,458,458,458,0
|
|
20240618,154800,40660337,458,458,458,458,0
|
|
20240618,154700,40660337,458,458,458,458,0
|
|
20240618,154600,40660337,458,458,458,458,0
|
|
20240618,154500,40660337,458,458,458,458,0
|
|
20240618,154400,40660337,458,458,458,458,0
|
|
20240618,154300,40660337,458,458,458,458,0
|
|
20240618,154200,40660337,458,458,458,458,0
|
|
20240618,154100,40660337,458,458,458,458,0
|
|
20240618,154000,40660337,458,458,458,458,0
|
|
20240618,153900,40660337,458,458,458,458,0
|
|
20240618,153800,40660337,458,458,458,458,0
|
|
20240618,153700,40660337,458,458,458,458,0
|
|
20240618,153600,40660337,458,458,458,458,0
|
|
20240618,153500,40660337,458,458,458,458,0
|
|
20240618,153400,40660337,458,458,458,458,0
|
|
20240618,153300,40660337,458,458,458,458,0
|
|
20240618,153200,40660337,458,458,458,458,0
|
|
20240618,153100,40660337,458,458,458,458,0
|
|
20240618,153000,40660337,458,458,458,458,2050
|
|
20240618,152900,39721437,458,458,458,458,0
|
|
20240618,152800,39721437,458,458,458,458,0
|
|
20240618,152700,39721437,458,458,458,458,0
|
|
20240618,152600,39721437,458,458,458,458,0
|
|
20240618,152500,39721437,458,458,458,458,0
|
|
20240618,152400,39721437,458,458,458,458,0
|
|
20240618,152300,39721437,458,458,458,458,0
|
|
20240618,152200,39721437,458,458,458,458,0
|
|
20240618,152100,39721437,458,458,458,458,0
|
|
20240618,152000,39721437,458,458,458,458,0
|
|
20240618,151900,39721437,458,454,458,453,183
|
|
20240618,151800,39638527,459,454,459,453,3714
|
|
20240618,151700,37954825,455,455,459,455,3496
|
|
20240618,151600,36364141,454,457,457,454,7736
|
|
20240618,151500,32843541,457,457,457,457,2000
|
|
20240618,151400,31929541,458,458,458,458,595
|
|
20240618,151300,31657031,458,457,458,457,1200
|
|
20240618,151200,31108131,458,458,458,458,1
|
|
20240618,151100,31107673,457,457,457,457,0
|
|
20240618,151000,31107673,457,457,457,457,0
|
|
20240618,150900,31107673,457,457,457,457,1
|
|
20240618,150800,31107216,459,459,459,459,0
|
|
20240618,150700,31107216,459,459,459,459,0
|
|
20240618,150600,31107216,459,459,459,459,10
|
|
20240618,150500,31102626,459,459,459,459,1
|
|
20240618,150400,31102167,458,458,458,458,100
|
|
20240618,150300,31056367,459,459,459,459,0
|
|
20240618,150200,31056367,459,459,459,459,207
|
|
20240618,150100,30961354,459,459,459,459,0
|
|
20240618,150000,30961354,459,459,459,459,0
|
|
20240618,145900,30961354,459,459,459,459,602
|
|
20240618,145800,30685036,459,459,459,459,0
|
|
20240618,145700,30685036,459,459,459,459,1
|
|
20240618,145600,30684577,457,457,457,457,10
|
|
20240618,145500,30680007,459,459,459,459,108
|
|
20240618,145400,30630435,458,458,458,458,10
|
|
20240618,145300,30625855,458,458,458,458,1
|
|
20240618,145200,30625397,459,458,459,458,219
|
|
20240618,145100,30525094,457,457,457,457,0
|
|
20240618,145000,30525094,457,457,457,457,0
|
|
20240618,144900,30525094,457,457,457,457,0
|
|
20240618,144800,30525094,457,457,457,457,0
|
|
20240618,144700,30525094,457,457,457,457,2
|
|
20240618,144600,30524180,459,459,459,459,0
|
|
20240618,144500,30524180,459,459,459,459,0
|
|
20240618,144400,30524180,459,459,459,459,0
|
|
20240618,144300,30524180,459,459,459,459,0
|
|
20240618,144200,30524180,459,459,459,459,1
|
|
20240618,144100,30523721,458,458,458,458,0
|
|
20240618,144000,30523721,458,458,458,458,100
|
|
20240618,143900,30477921,458,458,458,458,0
|
|
20240618,143800,30477921,458,458,458,458,0
|
|
20240618,143700,30477921,458,458,458,458,0
|
|
20240618,143600,30477921,458,458,458,458,0
|
|
20240618,143500,30477921,458,458,458,458,99
|
|
20240618,143400,30432579,459,459,459,459,100
|
|
20240618,143300,30386679,459,459,459,459,0
|
|
20240618,143200,30386679,459,459,459,459,0
|
|
20240618,143100,30386679,459,458,459,458,2
|
|
20240618,143000,30385762,458,458,458,458,0
|
|
20240618,142900,30385762,458,457,458,457,500
|
|
20240618,142800,30156914,457,457,457,457,0
|
|
20240618,142700,30156914,457,457,457,457,0
|
|
20240618,142600,30156914,457,457,457,457,0
|
|
20240618,142500,30156914,457,457,457,457,0
|
|
20240618,142400,30156914,457,457,457,457,0
|
|
20240618,142300,30156914,457,457,457,457,0
|
|
20240618,142200,30156914,457,457,457,457,0
|
|
20240618,142100,30156914,457,457,457,457,0
|
|
20240618,142000,30156914,457,457,457,457,0
|
|
20240618,141900,30156914,457,457,457,457,0
|
|
20240618,141800,30156914,457,457,457,457,0
|
|
20240618,141700,30156914,457,457,457,457,0
|
|
20240618,141600,30156914,457,457,457,457,0
|
|
20240618,141500,30156914,457,457,457,457,0
|
|
20240618,141400,30156914,457,457,457,457,0
|
|
20240618,141300,30156914,457,457,457,457,0
|
|
20240618,141200,30156914,457,457,457,457,0
|
|
20240618,141100,30156914,457,457,457,457,0
|
|
20240618,141000,30156914,457,457,457,457,0
|
|
20240618,140900,30156914,457,457,457,457,0
|
|
20240618,140800,30156914,457,457,457,457,0
|
|
20240618,140700,30156914,457,457,457,457,0
|
|
20240618,140600,30156914,457,457,457,457,0
|
|
20240618,140500,30156914,457,457,457,457,0
|
|
20240618,140400,30156914,457,457,457,457,0
|
|
20240618,140300,30156914,457,457,457,457,0
|
|
20240618,140200,30156914,457,457,457,457,1
|
|
20240618,140100,30156457,457,457,457,457,3
|
|
20240618,140000,30155086,457,457,457,457,0
|
|
20240618,135900,30155086,457,457,457,457,0
|
|
20240618,135800,30155086,457,457,457,457,0
|
|
20240618,135700,30155086,457,457,457,457,0
|
|
20240618,135600,30155086,457,457,457,457,0
|
|
20240618,135500,30155086,457,457,457,457,0
|
|
20240618,135400,30155086,457,457,457,457,1000
|
|
20240618,135300,29698086,457,457,457,457,2000
|
|
20240618,135200,28784086,457,457,457,457,0
|
|
20240618,135100,28784086,457,457,457,457,0
|
|
20240618,135000,28784086,457,457,457,457,0
|
|
20240618,134900,28784086,457,457,457,457,0
|
|
20240618,134800,28784086,457,457,457,457,0
|
|
20240618,134700,28784086,457,457,457,457,0
|
|
20240618,134600,28784086,457,457,457,457,1
|
|
20240618,134500,28783629,455,455,455,455,0
|
|
20240618,134400,28783629,455,455,455,455,1
|
|
20240618,134300,28783174,457,457,457,457,0
|
|
20240618,134200,28783174,457,457,457,457,0
|
|
20240618,134100,28783174,457,457,457,457,20
|
|
20240618,134000,28774034,457,457,457,457,0
|
|
20240618,133900,28774034,457,457,457,457,0
|
|
20240618,133800,28774034,457,457,457,457,1
|
|
20240618,133700,28773577,457,457,457,457,1
|
|
20240618,133600,28773120,457,457,457,457,19
|
|
20240618,133500,28764437,457,457,457,457,0
|
|
20240618,133400,28764437,457,457,457,457,0
|
|
20240618,133300,28764437,457,457,457,457,0
|
|
20240618,133200,28764437,457,457,457,457,15
|
|
20240618,133100,28757582,457,457,457,457,0
|
|
20240618,133000,28757582,457,457,457,457,0
|
|
20240618,132900,28757582,457,457,457,457,0
|
|
20240618,132800,28757582,457,457,457,457,0
|
|
20240618,132700,28757582,457,457,457,457,0
|
|
20240618,132600,28757582,457,457,457,457,0
|
|
20240618,132500,28757582,457,456,457,456,2
|
|
20240618,132400,28756669,456,456,456,456,2
|
|
20240618,132300,28755757,457,457,457,457,0
|
|
20240618,132200,28755757,457,456,457,456,3
|
|
20240618,132100,28754388,454,454,454,454,222
|
|
20240618,132000,28653600,454,456,456,454,5000
|
|
20240618,131900,26376298,457,457,457,457,1
|
|
20240618,131800,26375841,457,457,457,457,0
|
|
20240618,131700,26375841,457,457,457,457,0
|
|
20240618,131600,26375841,457,457,457,457,0
|
|
20240618,131500,26375841,457,457,457,457,1
|
|
20240618,131400,26375384,457,457,457,457,0
|
|
20240618,131300,26375384,457,457,457,457,0
|
|
20240618,131200,26375384,457,457,457,457,0
|
|
20240618,131100,26375384,457,457,457,457,0
|
|
20240618,131000,26375384,457,457,457,457,0
|
|
20240618,130900,26375384,457,457,457,457,200
|
|
20240618,130800,26283984,457,457,457,457,0
|
|
20240618,130700,26283984,457,457,457,457,0
|
|
20240618,130600,26283984,457,457,457,457,0
|
|
20240618,130500,26283984,457,457,457,457,0
|
|
20240618,130400,26283984,457,457,457,457,7
|
|
20240618,130300,26280785,457,457,457,457,0
|
|
20240618,130200,26280785,457,457,457,456,46
|
|
20240618,130100,26259764,457,457,457,457,4
|
|
20240618,130000,26257936,457,457,457,457,13
|
|
20240618,125900,26251995,457,457,457,457,10
|
|
20240618,125800,26247425,457,457,457,457,14
|
|
20240618,125700,26241027,457,457,457,457,0
|
|
20240618,125600,26241027,457,457,457,457,0
|
|
20240618,125500,26241027,457,457,457,457,0
|
|
20240618,125400,26241027,457,457,457,457,0
|
|
20240618,125300,26241027,457,457,457,457,0
|
|
20240618,125200,26241027,457,457,457,457,0
|
|
20240618,125100,26241027,457,457,457,457,1
|
|
20240618,125000,26240570,457,457,457,457,1
|
|
20240618,124900,26240113,457,457,457,457,0
|
|
20240618,124800,26240113,457,457,457,457,51
|
|
20240618,124700,26216806,457,457,457,457,1
|
|
20240618,124600,26216349,457,457,457,457,0
|
|
20240618,124500,26216349,457,457,457,457,4
|
|
20240618,124400,26214521,457,457,457,457,41
|
|
20240618,124300,26195784,457,457,457,457,0
|
|
20240618,124200,26195784,457,457,457,457,0
|
|
20240618,124100,26195784,457,457,457,457,1
|
|
20240618,124000,26195327,457,457,457,457,0
|
|
20240618,123900,26195327,457,457,457,457,0
|
|
20240618,123800,26195327,457,457,457,457,0
|
|
20240618,123700,26195327,457,457,457,457,9
|
|
20240618,123600,26191214,457,457,457,457,0
|
|
20240618,123500,26191214,457,457,457,457,0
|
|
20240618,123400,26191214,457,457,457,457,0
|
|
20240618,123300,26191214,457,457,457,457,10
|
|
20240618,123200,26186644,457,457,457,457,4
|
|
20240618,123100,26184816,457,457,457,457,7
|
|
20240618,123000,26181617,457,457,457,457,1
|
|
20240618,122900,26181160,457,457,457,457,110
|
|
20240618,122800,26130890,457,457,457,457,50
|
|
20240618,122700,26108040,457,457,457,457,0
|
|
20240618,122600,26108040,457,457,457,457,4
|
|
20240618,122500,26106212,457,457,457,457,0
|
|
20240618,122400,26106212,457,457,457,457,8
|
|
20240618,122300,26102556,457,457,457,457,0
|
|
20240618,122200,26102556,457,457,457,457,0
|
|
20240618,122100,26102556,457,457,457,457,0
|
|
20240618,122000,26102556,457,457,457,457,0
|
|
20240618,121900,26102556,457,457,457,457,0
|
|
20240618,121800,26102556,457,457,457,457,0
|
|
20240618,121700,26102556,457,457,457,457,0
|
|
20240618,121600,26102556,457,457,457,457,17
|
|
20240618,121500,26094787,457,457,457,457,1
|
|
20240618,121400,26094330,456,456,456,456,0
|
|
20240618,121300,26094330,456,456,456,456,0
|
|
20240618,121200,26094330,456,456,456,456,0
|
|
20240618,121100,26094330,456,456,456,456,0
|
|
20240618,121000,26094330,456,456,456,456,0
|
|
20240618,120900,26094330,456,454,456,454,21
|
|
20240618,120800,26084768,456,456,456,456,0
|
|
20240618,120700,26084768,456,456,456,456,0
|
|
20240618,120600,26084768,456,456,456,456,0
|
|
20240618,120500,26084768,456,456,456,456,7
|
|
20240618,120400,26081576,456,456,456,456,0
|
|
20240618,120300,26081576,456,456,456,456,0
|
|
20240618,120200,26081576,456,456,456,456,3
|
|
20240618,120100,26080208,456,456,456,456,31
|
|
20240618,120000,26066072,456,456,456,456,6
|
|
20240618,115900,26063336,456,456,456,456,3
|
|
20240618,115800,26061968,456,456,456,456,14
|
|
20240618,115700,26055584,454,454,454,454,0
|
|
20240618,115600,26055584,454,456,456,454,2241
|
|
20240618,115500,25038165,456,456,456,456,2
|
|
20240618,115400,25037253,456,456,456,456,0
|
|
20240618,115300,25037253,456,456,456,456,3
|
|
20240618,115200,25035885,456,456,456,455,20
|
|
20240618,115100,25026766,456,456,456,456,8
|
|
20240618,115000,25023118,456,456,456,456,9
|
|
20240618,114900,25019014,456,456,456,456,13
|
|
20240618,114800,25013086,455,455,455,455,5066
|
|
20240618,114700,22708056,456,456,456,456,0
|
|
20240618,114600,22708056,456,456,456,456,0
|
|
20240618,114500,22708056,456,457,457,456,8
|
|
20240618,114400,22704407,457,457,457,457,3
|
|
20240618,114300,22703036,457,457,457,457,0
|
|
20240618,114200,22703036,457,457,457,457,43
|
|
20240618,114100,22683385,457,457,457,457,0
|
|
20240618,114000,22683385,457,457,457,457,2
|
|
20240618,113900,22682471,457,457,457,457,0
|
|
20240618,113800,22682471,457,457,457,457,1
|
|
20240618,113700,22682014,457,457,457,457,1
|
|
20240618,113600,22681557,456,456,456,456,1
|
|
20240618,113500,22681101,456,456,456,456,0
|
|
20240618,113400,22681101,456,456,456,456,110
|
|
20240618,113300,22630941,457,457,457,457,13
|
|
20240618,113200,22625000,457,457,457,457,20
|
|
20240618,113100,22615860,457,457,457,457,0
|
|
20240618,113000,22615860,457,457,457,457,1
|
|
20240618,112900,22615403,456,456,456,456,2
|
|
20240618,112800,22614491,457,457,457,457,1
|
|
20240618,112700,22614034,457,457,457,457,0
|
|
20240618,112600,22614034,457,457,457,457,0
|
|
20240618,112500,22614034,457,457,457,457,3
|
|
20240618,112400,22612663,457,457,457,457,0
|
|
20240618,112300,22612663,457,457,457,457,0
|
|
20240618,112200,22612663,457,457,457,457,0
|
|
20240618,112100,22612663,457,457,457,457,15
|
|
20240618,112000,22605808,457,457,457,457,8
|
|
20240618,111900,22602152,457,457,457,457,6
|
|
20240618,111800,22599410,457,457,457,457,0
|
|
20240618,111700,22599410,457,457,457,457,24
|
|
20240618,111600,22588442,457,457,457,457,0
|
|
20240618,111500,22588442,457,457,457,457,0
|
|
20240618,111400,22588442,457,457,457,457,0
|
|
20240618,111300,22588442,457,457,457,457,0
|
|
20240618,111200,22588442,457,457,457,457,0
|
|
20240618,111100,22588442,457,456,457,456,18
|
|
20240618,111000,22580217,456,456,456,456,9
|
|
20240618,110900,22576113,456,456,456,456,3
|
|
20240618,110800,22574745,457,457,457,457,0
|
|
20240618,110700,22574745,457,457,457,457,0
|
|
20240618,110600,22574745,457,456,458,456,21
|
|
20240618,110500,22565152,456,456,456,456,7
|
|
20240618,110400,22561960,456,456,456,456,1
|
|
20240618,110300,22561504,456,456,456,456,1
|
|
20240618,110200,22561048,456,457,457,453,17850
|
|
20240618,110100,14434560,457,457,457,457,0
|
|
20240618,110000,14434560,457,458,458,457,5
|
|
20240618,105900,14432272,458,458,458,458,2
|
|
20240618,105800,14431356,458,458,458,458,1
|
|
20240618,105700,14430898,458,458,458,458,3
|
|
20240618,105600,14429524,458,458,458,458,362
|
|
20240618,105500,14263728,459,459,459,459,1
|
|
20240618,105400,14263269,458,458,458,458,0
|
|
20240618,105300,14263269,458,458,458,458,0
|
|
20240618,105200,14263269,458,459,459,458,51
|
|
20240618,105100,14239910,459,459,459,459,0
|
|
20240618,105000,14239910,459,459,459,459,0
|
|
20240618,104900,14239910,459,459,459,459,2
|
|
20240618,104800,14238992,459,459,459,459,5
|
|
20240618,104700,14236697,459,459,459,459,2
|
|
20240618,104600,14235779,459,459,459,459,4
|
|
20240618,104500,14233943,459,459,459,459,0
|
|
20240618,104400,14233943,459,459,459,459,1
|
|
20240618,104300,14233484,459,459,459,459,1
|
|
20240618,104200,14233025,458,458,458,458,197
|
|
20240618,104100,14142799,459,459,459,459,304
|
|
20240618,104000,14003263,458,458,458,458,264
|
|
20240618,103900,13882351,459,459,459,459,0
|
|
20240618,103800,13882351,459,459,459,459,2
|
|
20240618,103700,13881433,459,459,459,459,1
|
|
20240618,103600,13880974,458,458,458,458,301
|
|
20240618,103500,13743116,459,459,459,459,1
|
|
20240618,103400,13742657,458,458,458,458,0
|
|
20240618,103300,13742657,458,458,458,458,100
|
|
20240618,103200,13696857,457,457,457,457,0
|
|
20240618,103100,13696857,457,457,457,457,0
|
|
20240618,103000,13696857,457,457,457,457,0
|
|
20240618,102900,13696857,457,457,457,457,0
|
|
20240618,102800,13696857,457,457,457,457,0
|
|
20240618,102700,13696857,457,457,457,457,0
|
|
20240618,102600,13696857,457,457,457,457,0
|
|
20240618,102500,13696857,457,458,458,457,370
|
|
20240618,102400,13527766,459,459,459,459,0
|
|
20240618,102300,13527766,459,459,459,459,0
|
|
20240618,102200,13527766,459,459,459,459,1
|
|
20240618,102100,13527307,458,458,458,458,9
|
|
20240618,102000,13523185,458,458,458,458,1
|
|
20240618,101900,13522727,457,457,457,457,0
|
|
20240618,101800,13522727,457,457,457,457,0
|
|
20240618,101700,13522727,457,457,457,457,0
|
|
20240618,101600,13522727,457,457,457,457,1
|
|
20240618,101500,13522270,457,457,457,457,0
|
|
20240618,101400,13522270,457,457,457,457,0
|
|
20240618,101300,13522270,457,457,457,457,2
|
|
20240618,101200,13521356,459,459,459,459,2
|
|
20240618,101100,13520438,459,459,459,459,0
|
|
20240618,101000,13520438,459,459,459,459,0
|
|
20240618,100900,13520438,459,459,459,459,0
|
|
20240618,100800,13520438,459,459,459,459,0
|
|
20240618,100700,13520438,459,459,459,459,0
|
|
20240618,100600,13520438,459,459,459,459,0
|
|
20240618,100500,13520438,459,459,459,459,1
|
|
20240618,100400,13519979,457,457,457,457,0
|
|
20240618,100300,13519979,457,457,457,457,0
|
|
20240618,100200,13519979,457,457,457,457,0
|
|
20240618,100100,13519979,457,457,457,457,0
|
|
20240618,100000,13519979,457,457,457,457,0
|
|
20240618,095900,13519979,457,457,457,457,1302
|
|
20240618,095800,12924965,456,456,456,456,0
|
|
20240618,095700,12924965,456,456,456,456,500
|
|
20240618,095600,12696965,456,456,456,456,1
|
|
20240618,095500,12696509,456,457,457,456,22738
|
|
20240618,095400,2312386,457,459,459,457,11
|
|
20240618,095300,2307339,459,459,459,459,5
|
|
20240618,095200,2305044,457,457,457,457,133
|
|
20240618,095100,2244263,459,457,459,457,3
|
|
20240618,095000,2242888,459,459,459,459,11
|
|
20240618,094900,2237839,459,458,459,457,808
|
|
20240618,094800,1868100,460,460,460,460,0
|
|
20240618,094700,1868100,460,460,460,460,2
|
|
20240618,094600,1867180,460,460,460,460,22
|
|
20240618,094500,1857060,460,460,460,460,2
|
|
20240618,094400,1856140,458,458,458,458,0
|
|
20240618,094300,1856140,458,459,459,458,1750
|
|
20240618,094200,1054590,460,460,460,460,3
|
|
20240618,094100,1053210,459,459,459,459,15
|
|
20240618,094000,1046325,460,459,460,459,106
|
|
20240618,093900,997668,460,460,460,459,56
|
|
20240618,093800,971958,460,460,460,458,373
|
|
20240618,093700,800588,460,460,460,460,10
|
|
20240618,093600,795988,460,460,460,460,3
|
|
20240618,093500,794608,460,460,460,460,4
|
|
20240618,093400,792768,460,460,460,460,0
|
|
20240618,093300,792768,460,460,460,460,0
|
|
20240618,093200,792768,460,460,460,460,10
|
|
20240618,093100,788168,460,460,460,460,0
|
|
20240618,093000,788168,460,460,460,460,0
|
|
20240618,092900,788168,460,460,460,460,0
|
|
20240618,092800,788168,460,460,460,460,1
|
|
20240618,092700,787708,460,459,460,459,60
|
|
20240618,092600,760158,460,460,460,460,13
|
|
20240618,092500,754178,459,460,460,459,14
|
|
20240618,092400,747751,460,460,460,460,0
|
|
20240618,092300,747751,460,460,460,460,0
|
|
20240618,092200,747751,460,460,460,460,0
|
|
20240618,092100,747751,460,460,460,460,51
|
|
20240618,092000,724291,460,460,460,460,0
|
|
20240618,091900,724291,460,460,460,460,0
|
|
20240618,091800,724291,460,460,460,460,0
|
|
20240618,091700,724291,460,460,460,460,0
|
|
20240618,091600,724291,460,460,460,460,0
|
|
20240618,091500,724291,460,459,460,459,2
|
|
20240618,091400,723372,460,459,460,458,295
|
|
20240618,091300,588199,460,460,460,460,0
|
|
20240618,091200,588199,460,460,460,460,100
|
|
20240618,091100,542199,460,460,460,460,1
|
|
20240618,091000,541739,459,459,459,459,0
|
|
20240618,090900,541739,459,459,459,459,0
|
|
20240618,090800,541739,459,459,459,459,0
|
|
20240618,090700,541739,459,459,459,459,0
|
|
20240618,090600,541739,459,460,460,459,999
|
|
20240618,090500,83197,459,459,459,459,0
|
|
20240618,090400,83197,459,459,459,459,2
|
|
20240618,090300,82279,459,459,459,459,16
|
|
20240618,090200,74935,459,460,460,459,48
|
|
20240618,090100,52898,459,459,459,459,2
|
|
20240618,090000,51980,460,460,460,460,113
|