603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,190000,67581742,686,686,686,686,606
|
|
20240620,185900,67581742,686,686,686,686,0
|
|
20240620,185800,67581742,686,686,686,686,0
|
|
20240620,185700,67581742,686,686,686,686,0
|
|
20240620,185600,67581742,686,686,686,686,0
|
|
20240620,185500,67581742,686,686,686,686,0
|
|
20240620,185400,67581742,686,686,686,686,0
|
|
20240620,185300,67581742,686,686,686,686,0
|
|
20240620,185200,67581742,686,686,686,686,0
|
|
20240620,185100,67581742,686,686,686,686,0
|
|
20240620,185000,67581742,686,686,686,686,0
|
|
20240620,184900,67581742,686,686,686,686,0
|
|
20240620,184800,67581742,686,686,686,686,0
|
|
20240620,184700,67581742,686,686,686,686,0
|
|
20240620,184600,67581742,686,686,686,686,0
|
|
20240620,184500,67581742,686,686,686,686,0
|
|
20240620,184400,67581742,686,686,686,686,0
|
|
20240620,184300,67581742,686,686,686,686,0
|
|
20240620,184200,67581742,686,686,686,686,0
|
|
20240620,184100,67581742,686,686,686,686,0
|
|
20240620,184000,67581742,686,686,686,686,0
|
|
20240620,183900,67581742,686,686,686,686,0
|
|
20240620,183800,67581742,686,686,686,686,0
|
|
20240620,183700,67581742,686,686,686,686,0
|
|
20240620,183600,67581742,686,686,686,686,0
|
|
20240620,183500,67581742,686,686,686,686,0
|
|
20240620,183400,67581742,686,686,686,686,0
|
|
20240620,183300,67581742,686,686,686,686,0
|
|
20240620,183200,67581742,686,686,686,686,0
|
|
20240620,183100,67581742,686,686,686,686,0
|
|
20240620,183000,67581742,686,686,686,686,606
|
|
20240620,182900,67581742,686,686,686,686,0
|
|
20240620,182800,67581742,686,686,686,686,0
|
|
20240620,182700,67581742,686,686,686,686,0
|
|
20240620,182600,67581742,686,686,686,686,0
|
|
20240620,182500,67581742,686,686,686,686,0
|
|
20240620,182400,67581742,686,686,686,686,0
|
|
20240620,182300,67581742,686,686,686,686,0
|
|
20240620,182200,67581742,686,686,686,686,0
|
|
20240620,182100,67581742,686,686,686,686,0
|
|
20240620,182000,67581742,686,686,686,686,0
|
|
20240620,181900,67581742,686,686,686,686,0
|
|
20240620,181800,67581742,686,686,686,686,0
|
|
20240620,181700,67581742,686,686,686,686,0
|
|
20240620,181600,67581742,686,686,686,686,0
|
|
20240620,181500,67581742,686,686,686,686,0
|
|
20240620,181400,67581742,686,686,686,686,0
|
|
20240620,181300,67581742,686,686,686,686,0
|
|
20240620,181200,67581742,686,686,686,686,0
|
|
20240620,181100,67581742,686,686,686,686,0
|
|
20240620,181000,67581742,686,686,686,686,0
|
|
20240620,180900,67581742,686,686,686,686,0
|
|
20240620,180800,67581742,686,686,686,686,0
|
|
20240620,180700,67581742,686,686,686,686,0
|
|
20240620,180600,67581742,686,686,686,686,0
|
|
20240620,180500,67581742,686,686,686,686,0
|
|
20240620,180400,67581742,686,686,686,686,0
|
|
20240620,180300,67581742,686,686,686,686,0
|
|
20240620,180200,67581742,686,686,686,686,0
|
|
20240620,180100,67581742,686,686,686,686,0
|
|
20240620,180000,67581742,686,686,686,686,606
|
|
20240620,175900,67581742,686,686,686,686,0
|
|
20240620,175800,67581742,686,686,686,686,0
|
|
20240620,175700,67581742,686,686,686,686,0
|
|
20240620,175600,67581742,686,686,686,686,0
|
|
20240620,175500,67581742,686,686,686,686,0
|
|
20240620,175400,67581742,686,686,686,686,0
|
|
20240620,175300,67581742,686,686,686,686,0
|
|
20240620,175200,67581742,686,686,686,686,0
|
|
20240620,175100,67581742,686,686,686,686,0
|
|
20240620,175000,67581742,686,686,686,686,0
|
|
20240620,174900,67581742,686,686,686,686,0
|
|
20240620,174800,67581742,686,686,686,686,0
|
|
20240620,174700,67581742,686,686,686,686,0
|
|
20240620,174600,67581742,686,686,686,686,0
|
|
20240620,174500,67581742,686,686,686,686,0
|
|
20240620,174400,67581742,686,686,686,686,0
|
|
20240620,174300,67581742,686,686,686,686,0
|
|
20240620,174200,67581742,686,686,686,686,0
|
|
20240620,174100,67581742,686,686,686,686,0
|
|
20240620,174000,67581742,686,686,686,686,0
|
|
20240620,173900,67581742,686,686,686,686,0
|
|
20240620,173800,67581742,686,686,686,686,0
|
|
20240620,173700,67581742,686,686,686,686,0
|
|
20240620,173600,67581742,686,686,686,686,0
|
|
20240620,173500,67581742,686,686,686,686,0
|
|
20240620,173400,67581742,686,686,686,686,0
|
|
20240620,173300,67581742,686,686,686,686,0
|
|
20240620,173200,67581742,686,686,686,686,0
|
|
20240620,173100,67581742,686,686,686,686,0
|
|
20240620,173000,67581742,686,686,686,686,606
|
|
20240620,172900,67581742,686,686,686,686,0
|
|
20240620,172800,67581742,686,686,686,686,0
|
|
20240620,172700,67581742,686,686,686,686,0
|
|
20240620,172600,67581742,686,686,686,686,0
|
|
20240620,172500,67581742,686,686,686,686,0
|
|
20240620,172400,67581742,686,686,686,686,0
|
|
20240620,172300,67581742,686,686,686,686,0
|
|
20240620,172200,67581742,686,686,686,686,0
|
|
20240620,172100,67581742,686,686,686,686,0
|
|
20240620,172000,67581742,686,686,686,686,0
|
|
20240620,171900,67581742,686,686,686,686,0
|
|
20240620,171800,67581742,686,686,686,686,0
|
|
20240620,171700,67581742,686,686,686,686,0
|
|
20240620,171600,67581742,686,686,686,686,0
|
|
20240620,171500,67581742,686,686,686,686,0
|
|
20240620,171400,67581742,686,686,686,686,0
|
|
20240620,171300,67581742,686,686,686,686,0
|
|
20240620,171200,67581742,686,686,686,686,0
|
|
20240620,171100,67581742,686,686,686,686,0
|
|
20240620,171000,67581742,686,686,686,686,0
|
|
20240620,170900,67581742,686,686,686,686,0
|
|
20240620,170800,67581742,686,686,686,686,0
|
|
20240620,170700,67581742,686,686,686,686,0
|
|
20240620,170600,67581742,686,686,686,686,0
|
|
20240620,170500,67581742,686,686,686,686,0
|
|
20240620,170400,67581742,686,686,686,686,0
|
|
20240620,170300,67581742,686,686,686,686,0
|
|
20240620,170200,67581742,686,686,686,686,0
|
|
20240620,170100,67581742,686,686,686,686,0
|
|
20240620,170000,67581742,686,686,686,686,606
|
|
20240620,165900,67581742,686,686,686,686,0
|
|
20240620,165800,67581742,686,686,686,686,0
|
|
20240620,165700,67581742,686,686,686,686,0
|
|
20240620,165600,67581742,686,686,686,686,0
|
|
20240620,165500,67581742,686,686,686,686,0
|
|
20240620,165400,67581742,686,686,686,686,0
|
|
20240620,165300,67581742,686,686,686,686,0
|
|
20240620,165200,67581742,686,686,686,686,0
|
|
20240620,165100,67581742,686,686,686,686,0
|
|
20240620,165000,67581742,686,686,686,686,0
|
|
20240620,164900,67581742,686,686,686,686,0
|
|
20240620,164800,67581742,686,686,686,686,0
|
|
20240620,164700,67581742,686,686,686,686,0
|
|
20240620,164600,67581742,686,686,686,686,0
|
|
20240620,164500,67581742,686,686,686,686,0
|
|
20240620,164400,67581742,686,686,686,686,0
|
|
20240620,164300,67581742,686,686,686,686,0
|
|
20240620,164200,67581742,686,686,686,686,0
|
|
20240620,164100,67581742,686,686,686,686,0
|
|
20240620,164000,67581742,686,686,686,686,0
|
|
20240620,163900,67581742,686,686,686,686,0
|
|
20240620,163800,67581742,686,686,686,686,0
|
|
20240620,163700,67581742,686,686,686,686,0
|
|
20240620,163600,67581742,686,686,686,686,0
|
|
20240620,163500,67581742,686,686,686,686,0
|
|
20240620,163400,67581742,686,686,686,686,0
|
|
20240620,163300,67581742,686,686,686,686,0
|
|
20240620,163200,67581742,686,686,686,686,0
|
|
20240620,163100,67581742,686,686,686,686,0
|
|
20240620,163000,67581742,686,686,686,686,606
|
|
20240620,162900,67581742,686,686,686,686,0
|
|
20240620,162800,67581742,686,686,686,686,0
|
|
20240620,162700,67581742,686,686,686,686,0
|
|
20240620,162600,67581742,686,686,686,686,0
|
|
20240620,162500,67581742,686,686,686,686,0
|
|
20240620,162400,67581742,686,686,686,686,0
|
|
20240620,162300,67581742,686,686,686,686,0
|
|
20240620,162200,67581742,686,686,686,686,0
|
|
20240620,162100,67581742,686,686,686,686,0
|
|
20240620,162000,67581742,686,686,686,686,0
|
|
20240620,161900,67581742,686,686,686,686,0
|
|
20240620,161800,67581742,686,686,686,686,0
|
|
20240620,161700,67581742,686,686,686,686,0
|
|
20240620,161600,67581742,686,686,686,686,0
|
|
20240620,161500,67581742,686,686,686,686,0
|
|
20240620,161400,67581742,686,686,686,686,0
|
|
20240620,161300,67581742,686,686,686,686,0
|
|
20240620,161200,67581742,686,686,686,686,0
|
|
20240620,161100,67581742,686,686,686,686,0
|
|
20240620,161000,67581742,686,686,686,686,0
|
|
20240620,160900,67581742,686,686,686,686,0
|
|
20240620,160800,67581742,686,686,686,686,0
|
|
20240620,160700,67581742,686,686,686,686,0
|
|
20240620,160600,67581742,686,686,686,686,0
|
|
20240620,160500,67581742,686,686,686,686,0
|
|
20240620,160400,67581742,686,686,686,686,0
|
|
20240620,160300,67581742,686,686,686,686,0
|
|
20240620,160200,67581742,686,686,686,686,0
|
|
20240620,160100,67581742,686,686,686,686,0
|
|
20240620,160000,67581742,686,686,686,686,606
|
|
20240620,155900,67581742,686,686,686,686,0
|
|
20240620,155800,67581742,686,686,686,686,0
|
|
20240620,155700,67581742,686,686,686,686,0
|
|
20240620,155600,67581742,686,686,686,686,0
|
|
20240620,155500,67581742,686,686,686,686,0
|
|
20240620,155400,67581742,686,686,686,686,0
|
|
20240620,155300,67581742,686,686,686,686,0
|
|
20240620,155200,67581742,686,686,686,686,0
|
|
20240620,155100,67581742,686,686,686,686,0
|
|
20240620,155000,67581742,686,686,686,686,0
|
|
20240620,154900,67581742,686,686,686,686,0
|
|
20240620,154800,67581742,686,686,686,686,0
|
|
20240620,154700,67581742,686,686,686,686,0
|
|
20240620,154600,67581742,686,686,686,686,0
|
|
20240620,154500,67581742,686,686,686,686,0
|
|
20240620,154400,67581742,686,686,686,686,0
|
|
20240620,154300,67581742,686,686,686,686,0
|
|
20240620,154200,67581742,686,686,686,686,0
|
|
20240620,154100,67581742,686,686,686,686,0
|
|
20240620,154000,67581742,686,686,686,686,0
|
|
20240620,153900,67581742,686,686,686,686,0
|
|
20240620,153800,67581742,686,686,686,686,0
|
|
20240620,153700,67581742,686,686,686,686,0
|
|
20240620,153600,67581742,686,686,686,686,0
|
|
20240620,153500,67581742,686,686,686,686,0
|
|
20240620,153400,67581742,686,686,686,686,0
|
|
20240620,153300,67581742,686,686,686,686,0
|
|
20240620,153200,67581742,686,686,686,686,0
|
|
20240620,153100,67581742,686,686,686,686,0
|
|
20240620,153000,67581742,686,686,686,686,1212
|
|
20240620,152900,67166026,686,686,686,686,0
|
|
20240620,152800,67166026,686,686,686,686,0
|
|
20240620,152700,67166026,686,686,686,686,0
|
|
20240620,152600,67166026,686,686,686,686,0
|
|
20240620,152500,67166026,686,686,686,686,0
|
|
20240620,152400,67166026,686,686,686,686,0
|
|
20240620,152300,67166026,686,686,686,686,0
|
|
20240620,152200,67166026,686,686,686,686,0
|
|
20240620,152100,67166026,686,686,686,686,0
|
|
20240620,152000,67166026,686,686,686,686,0
|
|
20240620,151900,67166026,686,686,686,686,11
|
|
20240620,151800,67158480,687,687,687,687,0
|
|
20240620,151700,67158480,687,687,687,687,83
|
|
20240620,151600,67101459,688,688,688,688,0
|
|
20240620,151500,67101459,688,688,688,688,0
|
|
20240620,151400,67101459,688,688,688,688,0
|
|
20240620,151300,67101459,688,688,688,688,0
|
|
20240620,151200,67101459,688,688,688,688,0
|
|
20240620,151100,67101459,688,688,688,688,2
|
|
20240620,151000,67100083,687,687,687,687,0
|
|
20240620,150900,67100083,687,687,687,687,0
|
|
20240620,150800,67100083,687,687,687,687,0
|
|
20240620,150700,67100083,687,687,687,687,44
|
|
20240620,150600,67069855,687,687,687,687,0
|
|
20240620,150500,67069855,687,687,687,687,0
|
|
20240620,150400,67069855,687,687,687,687,0
|
|
20240620,150300,67069855,687,687,687,687,0
|
|
20240620,150200,67069855,687,687,687,687,0
|
|
20240620,150100,67069855,687,687,687,687,10
|
|
20240620,150000,67062985,687,687,687,687,0
|
|
20240620,145900,67062985,687,687,687,687,17
|
|
20240620,145800,67051306,687,687,687,687,0
|
|
20240620,145700,67051306,687,687,687,687,0
|
|
20240620,145600,67051306,687,687,687,687,0
|
|
20240620,145500,67051306,687,687,687,687,0
|
|
20240620,145400,67051306,687,687,687,687,0
|
|
20240620,145300,67051306,687,687,687,687,0
|
|
20240620,145200,67051306,687,687,687,687,1
|
|
20240620,145100,67050619,688,688,688,688,0
|
|
20240620,145000,67050619,688,688,688,688,0
|
|
20240620,144900,67050619,688,688,688,688,1
|
|
20240620,144800,67049931,688,688,688,688,0
|
|
20240620,144700,67049931,688,688,688,688,0
|
|
20240620,144600,67049931,688,688,688,688,0
|
|
20240620,144500,67049931,688,688,688,688,0
|
|
20240620,144400,67049931,688,688,688,688,0
|
|
20240620,144300,67049931,688,688,688,688,10
|
|
20240620,144200,67043051,688,688,688,688,0
|
|
20240620,144100,67043051,688,688,688,688,0
|
|
20240620,144000,67043051,688,688,688,688,0
|
|
20240620,143900,67043051,688,688,688,688,0
|
|
20240620,143800,67043051,688,688,688,688,0
|
|
20240620,143700,67043051,688,688,688,688,1
|
|
20240620,143600,67042363,688,687,688,687,10
|
|
20240620,143500,67035492,687,687,687,687,0
|
|
20240620,143400,67035492,687,687,687,687,0
|
|
20240620,143300,67035492,687,687,687,687,0
|
|
20240620,143200,67035492,687,686,687,686,1000
|
|
20240620,143100,66348588,682,682,682,682,0
|
|
20240620,143000,66348588,682,682,682,682,0
|
|
20240620,142900,66348588,682,682,682,682,0
|
|
20240620,142800,66348588,682,682,682,682,0
|
|
20240620,142700,66348588,682,682,682,682,0
|
|
20240620,142600,66348588,682,685,685,682,20
|
|
20240620,142500,66334928,686,686,686,686,0
|
|
20240620,142400,66334928,686,686,686,686,0
|
|
20240620,142300,66334928,686,686,686,686,0
|
|
20240620,142200,66334928,686,686,686,686,0
|
|
20240620,142100,66334928,686,686,686,686,1000
|
|
20240620,142000,65648928,686,686,686,686,0
|
|
20240620,141900,65648928,686,686,686,686,1
|
|
20240620,141800,65648242,689,689,689,689,0
|
|
20240620,141700,65648242,689,689,689,689,0
|
|
20240620,141600,65648242,689,689,689,689,0
|
|
20240620,141500,65648242,689,689,689,689,2
|
|
20240620,141400,65646864,689,689,689,689,0
|
|
20240620,141300,65646864,689,689,689,689,0
|
|
20240620,141200,65646864,689,689,689,689,0
|
|
20240620,141100,65646864,689,689,689,689,0
|
|
20240620,141000,65646864,689,688,689,688,2
|
|
20240620,140900,65645487,687,687,687,687,0
|
|
20240620,140800,65645487,687,687,687,687,0
|
|
20240620,140700,65645487,687,687,687,687,1
|
|
20240620,140600,65644800,687,687,687,687,1
|
|
20240620,140500,65644113,683,683,683,683,0
|
|
20240620,140400,65644113,683,683,683,683,0
|
|
20240620,140300,65644113,683,683,683,683,0
|
|
20240620,140200,65644113,683,683,683,683,15
|
|
20240620,140100,65633868,683,683,683,683,0
|
|
20240620,140000,65633868,683,683,683,683,0
|
|
20240620,135900,65633868,683,684,684,683,94
|
|
20240620,135800,65569658,690,690,690,690,0
|
|
20240620,135700,65569658,690,690,690,690,0
|
|
20240620,135600,65569658,690,690,690,690,0
|
|
20240620,135500,65569658,690,689,690,689,99
|
|
20240620,135400,65501446,689,684,689,684,34589
|
|
20240620,135300,41714409,682,682,682,682,0
|
|
20240620,135200,41714409,682,682,682,682,0
|
|
20240620,135100,41714409,682,682,682,682,0
|
|
20240620,135000,41714409,682,682,682,682,0
|
|
20240620,134900,41714409,682,682,682,682,0
|
|
20240620,134800,41714409,682,682,682,682,0
|
|
20240620,134700,41714409,682,682,682,682,13
|
|
20240620,134600,41705543,681,681,681,681,0
|
|
20240620,134500,41705543,681,681,681,681,0
|
|
20240620,134400,41705543,681,681,681,681,0
|
|
20240620,134300,41705543,681,681,681,681,0
|
|
20240620,134200,41705543,681,681,681,681,0
|
|
20240620,134100,41705543,681,681,681,681,0
|
|
20240620,134000,41705543,681,681,681,681,0
|
|
20240620,133900,41705543,681,681,681,681,0
|
|
20240620,133800,41705543,681,681,681,681,0
|
|
20240620,133700,41705543,681,681,681,681,0
|
|
20240620,133600,41705543,681,681,681,681,0
|
|
20240620,133500,41705543,681,681,681,681,0
|
|
20240620,133400,41705543,681,681,681,681,0
|
|
20240620,133300,41705543,681,682,682,681,2000
|
|
20240620,133200,40342710,683,683,683,683,0
|
|
20240620,133100,40342710,683,683,683,683,0
|
|
20240620,133000,40342710,683,683,683,683,0
|
|
20240620,132900,40342710,683,683,683,683,0
|
|
20240620,132800,40342710,683,683,683,683,0
|
|
20240620,132700,40342710,683,683,683,683,0
|
|
20240620,132600,40342710,683,683,683,683,0
|
|
20240620,132500,40342710,683,683,683,683,0
|
|
20240620,132400,40342710,683,683,683,683,42
|
|
20240620,132300,40314024,683,683,683,683,1023
|
|
20240620,132200,39615315,683,683,683,683,0
|
|
20240620,132100,39615315,683,683,683,683,1
|
|
20240620,132000,39614632,683,683,683,683,0
|
|
20240620,131900,39614632,683,683,683,683,49
|
|
20240620,131800,39581165,683,683,683,683,1
|
|
20240620,131700,39580482,683,683,683,683,96
|
|
20240620,131600,39514914,683,683,683,683,0
|
|
20240620,131500,39514914,683,683,683,683,0
|
|
20240620,131400,39514914,683,683,683,683,0
|
|
20240620,131300,39514914,683,683,683,683,0
|
|
20240620,131200,39514914,683,683,683,683,38
|
|
20240620,131100,39488960,683,683,683,683,15
|
|
20240620,131000,39478715,682,682,682,682,0
|
|
20240620,130900,39478715,682,682,682,682,0
|
|
20240620,130800,39478715,682,682,682,682,0
|
|
20240620,130700,39478715,682,682,682,682,6
|
|
20240620,130600,39474623,682,682,682,682,0
|
|
20240620,130500,39474623,682,682,682,682,1
|
|
20240620,130400,39473941,683,683,683,683,0
|
|
20240620,130300,39473941,683,683,683,683,0
|
|
20240620,130200,39473941,683,683,683,683,0
|
|
20240620,130100,39473941,683,683,683,683,0
|
|
20240620,130000,39473941,683,683,683,683,0
|
|
20240620,125900,39473941,683,683,683,683,0
|
|
20240620,125800,39473941,683,683,683,683,0
|
|
20240620,125700,39473941,683,683,683,683,1
|
|
20240620,125600,39473258,684,684,684,684,0
|
|
20240620,125500,39473258,684,684,684,684,0
|
|
20240620,125400,39473258,684,684,684,684,0
|
|
20240620,125300,39473258,684,684,684,684,0
|
|
20240620,125200,39473258,684,684,684,684,1
|
|
20240620,125100,39472574,684,684,684,684,0
|
|
20240620,125000,39472574,684,684,684,684,1
|
|
20240620,124900,39471890,683,683,683,683,0
|
|
20240620,124800,39471890,683,683,683,683,0
|
|
20240620,124700,39471890,683,683,683,683,1
|
|
20240620,124600,39471207,683,683,683,683,0
|
|
20240620,124500,39471207,683,683,683,683,1
|
|
20240620,124400,39470524,683,685,685,683,2
|
|
20240620,124300,39469156,679,679,679,679,0
|
|
20240620,124200,39469156,679,679,679,679,0
|
|
20240620,124100,39469156,679,684,684,679,1501
|
|
20240620,124000,38448925,685,685,685,685,0
|
|
20240620,123900,38448925,685,684,685,684,2
|
|
20240620,123800,38447556,684,684,684,684,1
|
|
20240620,123700,38446872,680,682,682,680,146
|
|
20240620,123600,38347588,684,684,684,684,0
|
|
20240620,123500,38347588,684,684,684,684,0
|
|
20240620,123400,38347588,684,684,684,684,0
|
|
20240620,123300,38347588,684,684,684,684,0
|
|
20240620,123200,38347588,684,684,684,684,0
|
|
20240620,123100,38347588,684,684,684,684,0
|
|
20240620,123000,38347588,684,684,684,684,0
|
|
20240620,122900,38347588,684,684,684,684,0
|
|
20240620,122800,38347588,684,684,684,684,0
|
|
20240620,122700,38347588,684,684,684,684,0
|
|
20240620,122600,38347588,684,684,684,684,0
|
|
20240620,122500,38347588,684,684,684,684,1
|
|
20240620,122400,38346904,683,684,684,683,2
|
|
20240620,122300,38345537,685,681,685,680,87
|
|
20240620,122200,38286348,685,685,685,685,0
|
|
20240620,122100,38286348,685,685,685,685,0
|
|
20240620,122000,38286348,685,685,685,685,0
|
|
20240620,121900,38286348,685,685,685,685,0
|
|
20240620,121800,38286348,685,685,685,685,0
|
|
20240620,121700,38286348,685,685,685,685,0
|
|
20240620,121600,38286348,685,685,685,685,0
|
|
20240620,121500,38286348,685,685,685,685,0
|
|
20240620,121400,38286348,685,685,685,685,1
|
|
20240620,121300,38285663,685,685,685,685,0
|
|
20240620,121200,38285663,685,685,685,685,0
|
|
20240620,121100,38285663,685,685,685,685,0
|
|
20240620,121000,38285663,685,685,685,685,0
|
|
20240620,120900,38285663,685,685,685,685,0
|
|
20240620,120800,38285663,685,685,685,685,0
|
|
20240620,120700,38285663,685,685,685,685,0
|
|
20240620,120600,38285663,685,685,685,685,4
|
|
20240620,120500,38282923,685,685,685,685,0
|
|
20240620,120400,38282923,685,685,685,685,0
|
|
20240620,120300,38282923,685,685,685,685,0
|
|
20240620,120200,38282923,685,685,685,685,0
|
|
20240620,120100,38282923,685,685,685,685,1
|
|
20240620,120000,38282238,685,685,685,685,1
|
|
20240620,115900,38281553,680,680,680,680,0
|
|
20240620,115800,38281553,680,680,680,680,0
|
|
20240620,115700,38281553,680,680,680,680,0
|
|
20240620,115600,38281553,680,680,680,680,1
|
|
20240620,115500,38280873,680,680,680,680,0
|
|
20240620,115400,38280873,680,680,680,680,0
|
|
20240620,115300,38280873,680,680,680,680,1000
|
|
20240620,115200,37600873,680,680,680,680,0
|
|
20240620,115100,37600873,680,680,680,680,0
|
|
20240620,115000,37600873,680,680,680,680,0
|
|
20240620,114900,37600873,680,680,680,680,0
|
|
20240620,114800,37600873,680,680,680,680,0
|
|
20240620,114700,37600873,680,680,680,680,0
|
|
20240620,114600,37600873,680,680,680,680,999
|
|
20240620,114500,36921553,685,685,685,685,0
|
|
20240620,114400,36921553,685,685,685,685,0
|
|
20240620,114300,36921553,685,685,685,685,0
|
|
20240620,114200,36921553,685,685,685,685,0
|
|
20240620,114100,36921553,685,685,685,685,0
|
|
20240620,114000,36921553,685,685,685,685,0
|
|
20240620,113900,36921553,685,685,685,685,0
|
|
20240620,113800,36921553,685,685,685,685,0
|
|
20240620,113700,36921553,685,685,685,685,0
|
|
20240620,113600,36921553,685,685,685,685,0
|
|
20240620,113500,36921553,685,685,685,685,0
|
|
20240620,113400,36921553,685,685,685,685,0
|
|
20240620,113300,36921553,685,685,685,685,0
|
|
20240620,113200,36921553,685,685,685,685,0
|
|
20240620,113100,36921553,685,685,685,685,73
|
|
20240620,113000,36871548,685,685,685,685,0
|
|
20240620,112900,36871548,685,685,685,685,0
|
|
20240620,112800,36871548,685,685,685,685,0
|
|
20240620,112700,36871548,685,685,685,685,2
|
|
20240620,112600,36870178,685,685,685,685,5
|
|
20240620,112500,36866753,685,685,685,685,13
|
|
20240620,112400,36857848,685,685,685,685,0
|
|
20240620,112300,36857848,685,685,685,685,1
|
|
20240620,112200,36857163,685,685,685,685,27
|
|
20240620,112100,36838668,685,685,685,685,0
|
|
20240620,112000,36838668,685,685,685,685,0
|
|
20240620,111900,36838668,685,685,685,685,100
|
|
20240620,111800,36770168,685,685,685,685,0
|
|
20240620,111700,36770168,685,685,685,685,0
|
|
20240620,111600,36770168,685,685,685,685,1
|
|
20240620,111500,36769483,684,684,684,684,21
|
|
20240620,111400,36755119,684,684,684,684,0
|
|
20240620,111300,36755119,684,684,684,684,0
|
|
20240620,111200,36755119,684,684,684,684,1
|
|
20240620,111100,36754435,685,685,685,685,0
|
|
20240620,111000,36754435,685,685,685,685,0
|
|
20240620,110900,36754435,685,685,685,685,0
|
|
20240620,110800,36754435,685,685,685,685,29
|
|
20240620,110700,36734570,685,685,685,685,2
|
|
20240620,110600,36733200,685,685,685,685,0
|
|
20240620,110500,36733200,685,685,685,685,0
|
|
20240620,110400,36733200,685,685,685,685,0
|
|
20240620,110300,36733200,685,685,685,685,1500
|
|
20240620,110200,35705700,685,685,685,685,0
|
|
20240620,110100,35705700,685,685,685,685,0
|
|
20240620,110000,35705700,685,685,685,685,0
|
|
20240620,105900,35705700,685,685,685,685,0
|
|
20240620,105800,35705700,685,685,685,685,0
|
|
20240620,105700,35705700,685,685,685,685,0
|
|
20240620,105600,35705700,685,685,685,685,1
|
|
20240620,105500,35705015,685,685,685,685,0
|
|
20240620,105400,35705015,685,685,685,685,100
|
|
20240620,105300,35636515,685,685,685,685,0
|
|
20240620,105200,35636515,685,684,685,684,4
|
|
20240620,105100,35633778,685,685,685,685,0
|
|
20240620,105000,35633778,685,685,685,685,0
|
|
20240620,104900,35633778,685,685,685,685,0
|
|
20240620,104800,35633778,685,685,685,685,0
|
|
20240620,104700,35633778,685,685,685,685,0
|
|
20240620,104600,35633778,685,685,685,685,0
|
|
20240620,104500,35633778,685,680,685,680,301
|
|
20240620,104400,35429093,685,685,685,685,0
|
|
20240620,104300,35429093,685,685,685,685,0
|
|
20240620,104200,35429093,685,685,685,685,1
|
|
20240620,104100,35428408,680,680,680,680,1
|
|
20240620,104000,35427728,685,685,685,685,1
|
|
20240620,103900,35427043,680,680,680,680,0
|
|
20240620,103800,35427043,680,680,680,680,0
|
|
20240620,103700,35427043,680,680,680,680,0
|
|
20240620,103600,35427043,680,680,680,680,5
|
|
20240620,103500,35423643,679,679,679,679,0
|
|
20240620,103400,35423643,679,679,679,679,0
|
|
20240620,103300,35423643,679,679,679,679,0
|
|
20240620,103200,35423643,679,679,679,679,0
|
|
20240620,103100,35423643,679,683,683,679,4090
|
|
20240620,103000,32640513,686,686,686,686,100
|
|
20240620,102900,32571913,686,686,686,686,3
|
|
20240620,102800,32569855,684,684,684,684,188
|
|
20240620,102700,32441263,684,684,684,684,10
|
|
20240620,102600,32434423,684,684,684,684,1
|
|
20240620,102500,32433739,684,684,684,684,1
|
|
20240620,102400,32433055,684,684,684,684,0
|
|
20240620,102300,32433055,684,684,684,684,0
|
|
20240620,102200,32433055,684,684,684,684,53
|
|
20240620,102100,32396803,684,684,684,684,402
|
|
20240620,102000,32121835,684,684,684,684,0
|
|
20240620,101900,32121835,684,684,684,684,0
|
|
20240620,101800,32121835,684,684,684,684,0
|
|
20240620,101700,32121835,684,684,684,684,0
|
|
20240620,101600,32121835,684,684,684,684,0
|
|
20240620,101500,32121835,684,684,684,684,0
|
|
20240620,101400,32121835,684,684,684,684,0
|
|
20240620,101300,32121835,684,684,684,684,9017
|
|
20240620,101200,25954207,684,684,684,684,0
|
|
20240620,101100,25954207,684,684,684,684,1
|
|
20240620,101000,25953523,684,684,684,684,50
|
|
20240620,100900,25919323,683,683,683,683,0
|
|
20240620,100800,25919323,683,683,683,683,588
|
|
20240620,100700,25517719,684,684,684,684,0
|
|
20240620,100600,25517719,684,684,684,684,0
|
|
20240620,100500,25517719,684,684,684,684,0
|
|
20240620,100400,25517719,684,684,684,684,1
|
|
20240620,100300,25517035,684,686,686,684,1323
|
|
20240620,100200,24611350,686,686,686,686,10
|
|
20240620,100100,24604490,686,686,686,686,4
|
|
20240620,100000,24601746,686,686,686,686,1
|
|
20240620,095900,24601060,685,685,685,685,0
|
|
20240620,095800,24601060,685,685,685,685,398
|
|
20240620,095700,24328430,685,685,685,685,1
|
|
20240620,095600,24327745,685,685,685,685,0
|
|
20240620,095500,24327745,685,685,685,685,1
|
|
20240620,095400,24327060,684,684,684,684,75
|
|
20240620,095300,24275760,685,685,685,685,0
|
|
20240620,095200,24275760,685,685,685,685,25
|
|
20240620,095100,24258635,685,685,685,685,729
|
|
20240620,095000,23759270,685,685,685,685,11
|
|
20240620,094900,23751735,685,685,685,685,1
|
|
20240620,094800,23751050,683,683,683,683,0
|
|
20240620,094700,23751050,683,683,683,683,0
|
|
20240620,094600,23751050,683,683,683,683,0
|
|
20240620,094500,23751050,683,683,683,683,100
|
|
20240620,094400,23682750,683,683,683,683,4
|
|
20240620,094300,23680018,685,685,685,685,48
|
|
20240620,094200,23647138,685,685,685,685,706
|
|
20240620,094100,23163528,680,680,680,680,0
|
|
20240620,094000,23163528,680,680,680,680,900
|
|
20240620,093900,22551528,680,680,680,680,0
|
|
20240620,093800,22551528,680,680,680,680,15
|
|
20240620,093700,22541328,680,680,680,680,3
|
|
20240620,093600,22539288,680,680,680,680,105
|
|
20240620,093500,22467888,680,680,680,680,0
|
|
20240620,093400,22467888,680,680,680,680,19
|
|
20240620,093300,22454968,680,680,680,680,300
|
|
20240620,093200,22250968,680,680,680,680,200
|
|
20240620,093100,22114968,680,680,680,680,0
|
|
20240620,093000,22114968,680,680,680,680,0
|
|
20240620,092900,22114968,680,680,680,680,0
|
|
20240620,092800,22114968,680,680,680,680,30
|
|
20240620,092700,22094568,680,680,680,680,0
|
|
20240620,092600,22094568,680,680,680,680,0
|
|
20240620,092500,22094568,680,680,680,680,30
|
|
20240620,092400,22074168,680,680,680,680,0
|
|
20240620,092300,22074168,680,680,680,680,100
|
|
20240620,092200,22006168,680,680,680,680,0
|
|
20240620,092100,22006168,680,680,680,680,0
|
|
20240620,092000,22006168,680,680,680,680,2
|
|
20240620,091900,22004808,680,680,680,680,0
|
|
20240620,091800,22004808,680,680,680,680,0
|
|
20240620,091700,22004808,680,680,680,680,1
|
|
20240620,091600,22004128,675,675,675,675,0
|
|
20240620,091500,22004128,675,675,675,675,15
|
|
20240620,091400,21994003,680,680,680,680,21
|
|
20240620,091300,21979723,675,675,675,675,0
|
|
20240620,091200,21979723,675,676,676,675,6070
|
|
20240620,091100,17882461,675,675,675,675,0
|
|
20240620,091000,17882461,675,679,679,675,12250
|
|
20240620,090900,9606861,680,680,680,680,3
|
|
20240620,090800,9604821,680,680,680,680,100
|
|
20240620,090700,9536821,680,685,685,680,1990
|
|
20240620,090600,8176671,685,685,685,685,6979
|
|
20240620,090500,3396056,685,685,685,685,70
|
|
20240620,090400,3348106,685,685,685,685,0
|
|
20240620,090300,3348106,685,685,685,685,0
|
|
20240620,090200,3348106,685,685,685,685,1
|
|
20240620,090100,3347421,683,688,688,683,1501
|
|
20240620,090000,2320233,680,679,680,679,3417
|