607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,190400,140239253,321,321,321,321,4400
|
|
20240716,190300,140239253,321,321,321,321,0
|
|
20240716,190200,140239253,321,321,321,321,0
|
|
20240716,190100,140239253,321,321,321,321,0
|
|
20240716,190000,140239253,321,321,321,321,0
|
|
20240716,185900,140239253,321,321,321,321,0
|
|
20240716,185800,140239253,321,321,321,321,0
|
|
20240716,185700,140239253,321,321,321,321,0
|
|
20240716,185600,140239253,321,321,321,321,0
|
|
20240716,185500,140239253,321,321,321,321,0
|
|
20240716,185400,140239253,321,321,321,321,0
|
|
20240716,185300,140239253,321,321,321,321,0
|
|
20240716,185200,140239253,321,321,321,321,0
|
|
20240716,185100,140239253,321,321,321,321,0
|
|
20240716,185000,140239253,321,321,321,321,0
|
|
20240716,184900,140239253,321,321,321,321,0
|
|
20240716,184800,140239253,321,321,321,321,0
|
|
20240716,184700,140239253,321,321,321,321,0
|
|
20240716,184600,140239253,321,321,321,321,0
|
|
20240716,184500,140239253,321,321,321,321,0
|
|
20240716,184400,140239253,321,321,321,321,0
|
|
20240716,184300,140239253,321,321,321,321,0
|
|
20240716,184200,140239253,321,321,321,321,0
|
|
20240716,184100,140239253,321,321,321,321,0
|
|
20240716,184000,140239253,321,321,321,321,0
|
|
20240716,183900,140239253,321,321,321,321,0
|
|
20240716,183800,140239253,321,321,321,321,0
|
|
20240716,183700,140239253,321,321,321,321,0
|
|
20240716,183600,140239253,321,321,321,321,0
|
|
20240716,183500,140239253,321,321,321,321,0
|
|
20240716,183400,140239253,321,321,321,321,4400
|
|
20240716,183300,140239253,321,321,321,321,0
|
|
20240716,183200,140239253,321,321,321,321,0
|
|
20240716,183100,140239253,321,321,321,321,0
|
|
20240716,183000,140239253,321,321,321,321,0
|
|
20240716,182900,140239253,321,321,321,321,0
|
|
20240716,182800,140239253,321,321,321,321,0
|
|
20240716,182700,140239253,321,321,321,321,0
|
|
20240716,182600,140239253,321,321,321,321,0
|
|
20240716,182500,140239253,321,321,321,321,0
|
|
20240716,182400,140239253,321,321,321,321,0
|
|
20240716,182300,140239253,321,321,321,321,0
|
|
20240716,182200,140239253,321,321,321,321,0
|
|
20240716,182100,140239253,321,321,321,321,0
|
|
20240716,182000,140239253,321,321,321,321,0
|
|
20240716,181900,140239253,321,321,321,321,0
|
|
20240716,181800,140239253,321,321,321,321,0
|
|
20240716,181700,140239253,321,321,321,321,0
|
|
20240716,181600,140239253,321,321,321,321,0
|
|
20240716,181500,140239253,321,321,321,321,0
|
|
20240716,181400,140239253,321,321,321,321,0
|
|
20240716,181300,140239253,321,321,321,321,0
|
|
20240716,181200,140239253,321,321,321,321,0
|
|
20240716,181100,140239253,321,321,321,321,0
|
|
20240716,181000,140239253,321,321,321,321,0
|
|
20240716,180900,140239253,321,321,321,321,0
|
|
20240716,180800,140239253,321,321,321,321,0
|
|
20240716,180700,140239253,321,321,321,321,0
|
|
20240716,180600,140239253,321,321,321,321,0
|
|
20240716,180500,140239253,321,321,321,321,0
|
|
20240716,180400,140239253,321,321,321,321,4400
|
|
20240716,180300,140239253,321,321,321,321,0
|
|
20240716,180200,140239253,321,321,321,321,0
|
|
20240716,180100,140239253,321,321,321,321,0
|
|
20240716,180000,140239253,321,321,321,321,0
|
|
20240716,175900,140239253,321,321,321,321,0
|
|
20240716,175800,140239253,321,321,321,321,0
|
|
20240716,175700,140239253,321,321,321,321,0
|
|
20240716,175600,140239253,321,321,321,321,0
|
|
20240716,175500,140239253,321,321,321,321,0
|
|
20240716,175400,140239253,321,321,321,321,0
|
|
20240716,175300,140239253,321,321,321,321,0
|
|
20240716,175200,140239253,321,321,321,321,0
|
|
20240716,175100,140239253,321,321,321,321,0
|
|
20240716,175000,140239253,321,321,321,321,0
|
|
20240716,174900,140239253,321,321,321,321,0
|
|
20240716,174800,140239253,321,321,321,321,0
|
|
20240716,174700,140239253,321,321,321,321,0
|
|
20240716,174600,140239253,321,321,321,321,0
|
|
20240716,174500,140239253,321,321,321,321,0
|
|
20240716,174400,140239253,321,321,321,321,0
|
|
20240716,174300,140239253,321,321,321,321,0
|
|
20240716,174200,140239253,321,321,321,321,0
|
|
20240716,174100,140239253,321,321,321,321,0
|
|
20240716,174000,140239253,321,321,321,321,0
|
|
20240716,173900,140239253,321,321,321,321,0
|
|
20240716,173800,140239253,321,321,321,321,0
|
|
20240716,173700,140239253,321,321,321,321,0
|
|
20240716,173600,140239253,321,321,321,321,0
|
|
20240716,173500,140239253,321,321,321,321,0
|
|
20240716,173400,140239253,321,321,321,321,4400
|
|
20240716,173300,140239253,321,321,321,321,0
|
|
20240716,173200,140239253,321,321,321,321,0
|
|
20240716,173100,140239253,321,321,321,321,0
|
|
20240716,173000,140239253,321,321,321,321,0
|
|
20240716,172900,140239253,321,321,321,321,0
|
|
20240716,172800,140239253,321,321,321,321,0
|
|
20240716,172700,140239253,321,321,321,321,0
|
|
20240716,172600,140239253,321,321,321,321,0
|
|
20240716,172500,140239253,321,321,321,321,0
|
|
20240716,172400,140239253,321,321,321,321,0
|
|
20240716,172300,140239253,321,321,321,321,0
|
|
20240716,172200,140239253,321,321,321,321,0
|
|
20240716,172100,140239253,321,321,321,321,0
|
|
20240716,172000,140239253,321,321,321,321,0
|
|
20240716,171900,140239253,321,321,321,321,0
|
|
20240716,171800,140239253,321,321,321,321,0
|
|
20240716,171700,140239253,321,321,321,321,0
|
|
20240716,171600,140239253,321,321,321,321,0
|
|
20240716,171500,140239253,321,321,321,321,0
|
|
20240716,171400,140239253,321,321,321,321,0
|
|
20240716,171300,140239253,321,321,321,321,0
|
|
20240716,171200,140239253,321,321,321,321,0
|
|
20240716,171100,140239253,321,321,321,321,0
|
|
20240716,171000,140239253,321,321,321,321,0
|
|
20240716,170900,140239253,321,321,321,321,0
|
|
20240716,170800,140239253,321,321,321,321,0
|
|
20240716,170700,140239253,321,321,321,321,0
|
|
20240716,170600,140239253,321,321,321,321,0
|
|
20240716,170500,140239253,321,321,321,321,0
|
|
20240716,170400,140239253,321,321,321,321,4400
|
|
20240716,170300,140239253,321,321,321,321,0
|
|
20240716,170200,140239253,321,321,321,321,0
|
|
20240716,170100,140239253,321,321,321,321,0
|
|
20240716,170000,140239253,321,321,321,321,0
|
|
20240716,165900,140239253,321,321,321,321,0
|
|
20240716,165800,140239253,321,321,321,321,0
|
|
20240716,165700,140239253,321,321,321,321,0
|
|
20240716,165600,140239253,321,321,321,321,0
|
|
20240716,165500,140239253,321,321,321,321,0
|
|
20240716,165400,140239253,321,321,321,321,0
|
|
20240716,165300,140239253,321,321,321,321,0
|
|
20240716,165200,140239253,321,321,321,321,0
|
|
20240716,165100,140239253,321,321,321,321,0
|
|
20240716,165000,140239253,321,321,321,321,0
|
|
20240716,164900,140239253,321,321,321,321,0
|
|
20240716,164800,140239253,321,321,321,321,0
|
|
20240716,164700,140239253,321,321,321,321,0
|
|
20240716,164600,140239253,321,321,321,321,0
|
|
20240716,164500,140239253,321,321,321,321,0
|
|
20240716,164400,140239253,321,321,321,321,0
|
|
20240716,164300,140239253,321,321,321,321,0
|
|
20240716,164200,140239253,321,321,321,321,0
|
|
20240716,164100,140239253,321,321,321,321,0
|
|
20240716,164000,140239253,321,321,321,321,0
|
|
20240716,163900,140239253,321,321,321,321,0
|
|
20240716,163800,140239253,321,321,321,321,0
|
|
20240716,163700,140239253,321,321,321,321,0
|
|
20240716,163600,140239253,321,321,321,321,0
|
|
20240716,163500,140239253,321,321,321,321,0
|
|
20240716,163400,140239253,321,321,321,321,4400
|
|
20240716,163300,140239253,321,321,321,321,0
|
|
20240716,163200,140239253,321,321,321,321,0
|
|
20240716,163100,140239253,321,321,321,321,0
|
|
20240716,163000,140239253,321,321,321,321,0
|
|
20240716,162900,140239253,321,321,321,321,0
|
|
20240716,162800,140239253,321,321,321,321,0
|
|
20240716,162700,140239253,321,321,321,321,0
|
|
20240716,162600,140239253,321,321,321,321,0
|
|
20240716,162500,140239253,321,321,321,321,0
|
|
20240716,162400,140239253,321,321,321,321,0
|
|
20240716,162300,140239253,321,321,321,321,0
|
|
20240716,162200,140239253,321,321,321,321,0
|
|
20240716,162100,140239253,321,321,321,321,0
|
|
20240716,162000,140239253,321,321,321,321,0
|
|
20240716,161900,140239253,321,321,321,321,0
|
|
20240716,161800,140239253,321,321,321,321,0
|
|
20240716,161700,140239253,321,321,321,321,0
|
|
20240716,161600,140239253,321,321,321,321,0
|
|
20240716,161500,140239253,321,321,321,321,0
|
|
20240716,161400,140239253,321,321,321,321,0
|
|
20240716,161300,140239253,321,321,321,321,0
|
|
20240716,161200,140239253,321,321,321,321,0
|
|
20240716,161100,140239253,321,321,321,321,0
|
|
20240716,161000,140239253,321,321,321,321,0
|
|
20240716,160900,140239253,321,321,321,321,0
|
|
20240716,160800,140239253,321,321,321,321,0
|
|
20240716,160700,140239253,321,321,321,321,0
|
|
20240716,160600,140239253,321,321,321,321,0
|
|
20240716,160500,140239253,321,321,321,321,0
|
|
20240716,160400,140239253,321,321,321,321,4400
|
|
20240716,160300,140239253,321,321,321,321,0
|
|
20240716,160200,140239253,321,321,321,321,0
|
|
20240716,160100,140239253,321,321,321,321,0
|
|
20240716,160000,140239253,321,321,321,321,0
|
|
20240716,155900,140239253,321,321,321,321,0
|
|
20240716,155800,140239253,321,321,321,321,0
|
|
20240716,155700,140239253,321,321,321,321,0
|
|
20240716,155600,140239253,321,321,321,321,0
|
|
20240716,155500,140239253,321,321,321,321,0
|
|
20240716,155400,140239253,321,321,321,321,0
|
|
20240716,155300,140239253,321,321,321,321,0
|
|
20240716,155200,140239253,321,321,321,321,0
|
|
20240716,155100,140239253,321,321,321,321,0
|
|
20240716,155000,140239253,321,321,321,321,0
|
|
20240716,154900,140239253,321,321,321,321,0
|
|
20240716,154800,140239253,321,321,321,321,0
|
|
20240716,154700,140239253,321,321,321,321,0
|
|
20240716,154600,140239253,321,321,321,321,0
|
|
20240716,154500,140239253,321,321,321,321,0
|
|
20240716,154400,140239253,321,321,321,321,0
|
|
20240716,154300,140239253,321,321,321,321,0
|
|
20240716,154200,140239253,321,321,321,321,0
|
|
20240716,154100,140239253,321,321,321,321,0
|
|
20240716,154000,140239253,321,321,321,321,0
|
|
20240716,153900,140239253,321,321,321,321,0
|
|
20240716,153800,140239253,321,321,321,321,0
|
|
20240716,153700,140239253,321,321,321,321,0
|
|
20240716,153600,140239253,321,321,321,321,0
|
|
20240716,153500,140239253,321,321,321,321,0
|
|
20240716,153400,140239253,321,321,321,321,4400
|
|
20240716,153300,140239253,321,321,321,321,0
|
|
20240716,153200,140239253,321,321,321,321,0
|
|
20240716,153100,140239253,321,321,321,321,0
|
|
20240716,153000,140239253,321,321,321,321,4400
|
|
20240716,152900,138826853,321,321,321,321,0
|
|
20240716,152800,138826853,321,321,321,321,0
|
|
20240716,152700,138826853,321,321,321,321,0
|
|
20240716,152600,138826853,321,321,321,321,0
|
|
20240716,152500,138826853,321,321,321,321,0
|
|
20240716,152400,138826853,321,321,321,321,0
|
|
20240716,152300,138826853,321,321,321,321,0
|
|
20240716,152200,138826853,321,321,321,321,0
|
|
20240716,152100,138826853,321,321,321,321,0
|
|
20240716,152000,138826853,321,321,321,321,0
|
|
20240716,151900,138826853,321,320,321,320,5
|
|
20240716,151800,138825252,321,320,321,320,420
|
|
20240716,151700,138690833,320,319,320,319,5
|
|
20240716,151600,138689235,321,320,321,319,120
|
|
20240716,151500,138650912,321,320,321,320,10001
|
|
20240716,151400,135441107,320,320,320,320,6000
|
|
20240716,151300,133521107,319,319,320,319,1266
|
|
20240716,151200,133116191,320,320,320,320,12
|
|
20240716,151100,133112351,319,319,319,319,3
|
|
20240716,151000,133111394,319,319,319,319,214
|
|
20240716,150900,133043128,319,319,319,319,0
|
|
20240716,150800,133043128,319,319,319,319,0
|
|
20240716,150700,133043128,319,319,319,319,0
|
|
20240716,150600,133043128,319,319,319,319,0
|
|
20240716,150500,133043128,319,319,319,319,0
|
|
20240716,150400,133043128,319,319,319,319,650
|
|
20240716,150300,132835778,319,320,320,319,4
|
|
20240716,150200,132834500,320,320,320,320,4
|
|
20240716,150100,132833220,320,320,320,320,0
|
|
20240716,150000,132833220,320,319,320,319,3
|
|
20240716,145900,132832262,320,320,320,320,49
|
|
20240716,145800,132816582,320,320,320,320,1043
|
|
20240716,145700,132482822,320,320,320,320,0
|
|
20240716,145600,132482822,320,320,320,320,0
|
|
20240716,145500,132482822,320,320,320,320,0
|
|
20240716,145400,132482822,320,320,320,320,9
|
|
20240716,145300,132479942,320,320,320,320,0
|
|
20240716,145200,132479942,320,320,320,320,3
|
|
20240716,145100,132478982,319,320,320,319,703
|
|
20240716,145000,132254024,320,320,320,320,0
|
|
20240716,144900,132254024,320,320,320,320,1
|
|
20240716,144800,132253704,320,320,320,320,0
|
|
20240716,144700,132253704,320,319,320,319,15
|
|
20240716,144600,132248905,320,320,320,320,0
|
|
20240716,144500,132248905,320,320,320,320,0
|
|
20240716,144400,132248905,320,320,320,320,0
|
|
20240716,144300,132248905,320,320,320,320,2
|
|
20240716,144200,132248265,320,320,320,320,0
|
|
20240716,144100,132248265,320,320,320,320,6
|
|
20240716,144000,132246345,320,320,320,320,10
|
|
20240716,143900,132243145,319,320,320,319,2
|
|
20240716,143800,132242506,319,319,319,319,2
|
|
20240716,143700,132241868,320,320,320,320,2
|
|
20240716,143600,132241228,320,320,320,320,30
|
|
20240716,143500,132231628,320,320,320,320,0
|
|
20240716,143400,132231628,320,320,320,320,3
|
|
20240716,143300,132230668,320,320,320,320,5
|
|
20240716,143200,132229068,320,320,320,320,6
|
|
20240716,143100,132227148,320,320,320,320,0
|
|
20240716,143000,132227148,320,320,320,320,0
|
|
20240716,142900,132227148,320,320,320,320,0
|
|
20240716,142800,132227148,320,320,320,320,1042
|
|
20240716,142700,131893708,320,320,320,320,0
|
|
20240716,142600,131893708,320,320,320,320,6
|
|
20240716,142500,131891788,320,320,320,320,0
|
|
20240716,142400,131891788,320,320,320,320,0
|
|
20240716,142300,131891788,320,320,320,320,0
|
|
20240716,142200,131891788,320,320,320,320,19
|
|
20240716,142100,131885708,320,320,320,320,0
|
|
20240716,142000,131885708,320,320,320,320,7
|
|
20240716,141900,131883468,320,320,320,320,3
|
|
20240716,141800,131882508,320,320,320,320,3
|
|
20240716,141700,131881548,320,319,320,319,23
|
|
20240716,141600,131874208,320,320,320,320,0
|
|
20240716,141500,131874208,320,320,320,320,0
|
|
20240716,141400,131874208,320,320,320,320,11
|
|
20240716,141300,131870688,320,320,320,320,0
|
|
20240716,141200,131870688,320,320,320,320,0
|
|
20240716,141100,131870688,320,320,320,320,1
|
|
20240716,141000,131870368,320,319,320,318,65
|
|
20240716,140900,131849690,319,319,319,319,0
|
|
20240716,140800,131849690,319,318,319,318,2
|
|
20240716,140700,131849053,320,318,320,318,488
|
|
20240716,140600,131693865,318,319,319,318,10000
|
|
20240716,140500,128511578,320,320,320,320,14
|
|
20240716,140400,128507098,320,320,320,320,0
|
|
20240716,140300,128507098,320,320,320,320,31
|
|
20240716,140200,128497178,320,320,320,320,0
|
|
20240716,140100,128497178,320,319,320,319,32299
|
|
20240716,140000,118161598,320,320,320,320,500
|
|
20240716,135900,118001598,319,319,319,319,200
|
|
20240716,135800,117937798,319,319,319,319,10558
|
|
20240716,135700,114569796,318,318,318,318,1
|
|
20240716,135600,114569478,318,319,319,318,1201
|
|
20240716,135500,114186360,318,319,319,318,802
|
|
20240716,135400,113930523,319,319,319,319,1
|
|
20240716,135300,113930204,320,320,320,320,2
|
|
20240716,135200,113929564,320,320,320,320,0
|
|
20240716,135100,113929564,320,320,320,320,3
|
|
20240716,135000,113928604,320,320,320,320,1
|
|
20240716,134900,113928284,319,320,320,319,3
|
|
20240716,134800,113927325,319,319,319,319,45
|
|
20240716,134700,113912970,320,320,320,320,0
|
|
20240716,134600,113912970,320,320,320,320,2
|
|
20240716,134500,113912330,320,320,320,320,0
|
|
20240716,134400,113912330,320,320,320,320,0
|
|
20240716,134300,113912330,320,321,321,320,19
|
|
20240716,134200,113906249,321,322,322,321,3
|
|
20240716,134100,113905285,318,322,322,318,140100
|
|
20240716,134000,69148398,322,322,322,322,0
|
|
20240716,133900,69148398,322,322,322,322,0
|
|
20240716,133800,69148398,322,322,322,322,0
|
|
20240716,133700,69148398,322,322,322,322,0
|
|
20240716,133600,69148398,322,322,322,322,0
|
|
20240716,133500,69148398,322,322,322,322,10
|
|
20240716,133400,69145178,322,322,322,322,6
|
|
20240716,133300,69143246,322,322,322,322,0
|
|
20240716,133200,69143246,322,322,322,322,0
|
|
20240716,133100,69143246,322,322,322,322,0
|
|
20240716,133000,69143246,322,322,322,322,374
|
|
20240716,132900,69022818,322,322,322,322,100
|
|
20240716,132800,68990618,322,322,322,322,570
|
|
20240716,132700,68807078,322,322,322,322,878
|
|
20240716,132600,68524362,322,322,322,322,141
|
|
20240716,132500,68478960,321,321,321,321,0
|
|
20240716,132400,68478960,321,321,321,321,0
|
|
20240716,132300,68478960,321,321,321,321,0
|
|
20240716,132200,68478960,321,321,321,321,0
|
|
20240716,132100,68478960,321,321,321,321,1045
|
|
20240716,132000,68143515,322,321,322,321,9417
|
|
20240716,131900,65111341,322,322,322,322,0
|
|
20240716,131800,65111341,322,322,322,322,1045
|
|
20240716,131700,64774851,322,322,322,322,0
|
|
20240716,131600,64774851,322,322,322,322,6
|
|
20240716,131500,64772919,321,321,321,321,0
|
|
20240716,131400,64772919,321,321,321,321,0
|
|
20240716,131300,64772919,321,321,321,321,0
|
|
20240716,131200,64772919,321,321,321,321,0
|
|
20240716,131100,64772919,321,321,321,321,0
|
|
20240716,131000,64772919,321,321,321,321,0
|
|
20240716,130900,64772919,321,321,321,321,0
|
|
20240716,130800,64772919,321,321,321,321,1
|
|
20240716,130700,64772598,321,321,321,321,737
|
|
20240716,130600,64536021,321,321,321,321,0
|
|
20240716,130500,64536021,321,321,321,321,500
|
|
20240716,130400,64375521,322,322,322,322,0
|
|
20240716,130300,64375521,322,322,322,322,0
|
|
20240716,130200,64375521,322,322,322,322,3
|
|
20240716,130100,64374555,321,321,321,321,0
|
|
20240716,130000,64374555,321,321,321,321,9345
|
|
20240716,125900,61374810,322,322,322,322,3
|
|
20240716,125800,61373844,322,322,322,322,0
|
|
20240716,125700,61373844,322,322,322,322,0
|
|
20240716,125600,61373844,322,322,322,322,0
|
|
20240716,125500,61373844,322,322,322,322,0
|
|
20240716,125400,61373844,322,322,322,322,0
|
|
20240716,125300,61373844,322,322,322,322,0
|
|
20240716,125200,61373844,322,322,322,322,0
|
|
20240716,125100,61373844,322,322,322,322,0
|
|
20240716,125000,61373844,322,322,322,322,0
|
|
20240716,124900,61373844,322,322,322,322,3
|
|
20240716,124800,61372878,322,322,322,322,1
|
|
20240716,124700,61372556,322,322,322,322,2
|
|
20240716,124600,61371912,321,321,321,321,1253
|
|
20240716,124500,60969699,322,322,322,322,0
|
|
20240716,124400,60969699,322,322,322,322,0
|
|
20240716,124300,60969699,322,322,322,322,0
|
|
20240716,124200,60969699,322,322,322,322,0
|
|
20240716,124100,60969699,322,322,322,322,5758
|
|
20240716,124000,59115623,322,322,322,322,0
|
|
20240716,123900,59115623,322,322,322,322,0
|
|
20240716,123800,59115623,322,322,322,322,0
|
|
20240716,123700,59115623,322,322,322,322,3
|
|
20240716,123600,59114657,323,323,323,323,0
|
|
20240716,123500,59114657,323,323,323,323,1
|
|
20240716,123400,59114334,322,322,322,322,101
|
|
20240716,123300,59081812,322,322,322,322,0
|
|
20240716,123200,59081812,322,322,322,322,0
|
|
20240716,123100,59081812,322,322,322,322,1
|
|
20240716,123000,59081490,322,322,322,322,1086
|
|
20240716,122900,58731798,322,322,322,322,0
|
|
20240716,122800,58731798,322,322,322,322,0
|
|
20240716,122700,58731798,322,322,322,322,4564
|
|
20240716,122600,57262190,322,322,322,322,0
|
|
20240716,122500,57262190,322,322,322,322,6
|
|
20240716,122400,57260258,322,322,322,322,0
|
|
20240716,122300,57260258,322,322,322,322,8963
|
|
20240716,122200,54374172,322,322,322,322,0
|
|
20240716,122100,54374172,322,322,322,322,0
|
|
20240716,122000,54374172,322,322,322,322,0
|
|
20240716,121900,54374172,322,322,322,322,1
|
|
20240716,121800,54373850,321,321,321,321,0
|
|
20240716,121700,54373850,321,321,321,321,0
|
|
20240716,121600,54373850,321,321,321,321,3913
|
|
20240716,121500,53117777,322,322,322,322,0
|
|
20240716,121400,53117777,322,322,322,322,0
|
|
20240716,121300,53117777,322,322,322,322,0
|
|
20240716,121200,53117777,322,322,322,322,0
|
|
20240716,121100,53117777,322,322,322,322,1
|
|
20240716,121000,53117455,322,322,322,322,0
|
|
20240716,120900,53117455,322,322,322,322,0
|
|
20240716,120800,53117455,322,322,322,322,0
|
|
20240716,120700,53117455,322,322,322,322,0
|
|
20240716,120600,53117455,322,322,322,322,0
|
|
20240716,120500,53117455,322,322,322,322,0
|
|
20240716,120400,53117455,322,322,322,322,0
|
|
20240716,120300,53117455,322,322,322,322,0
|
|
20240716,120200,53117455,322,322,322,322,0
|
|
20240716,120100,53117455,322,322,322,322,3035
|
|
20240716,120000,52140185,322,322,322,322,0
|
|
20240716,115900,52140185,322,322,322,322,1
|
|
20240716,115800,52139863,321,321,321,321,2
|
|
20240716,115700,52139221,322,322,322,322,0
|
|
20240716,115600,52139221,322,322,322,322,0
|
|
20240716,115500,52139221,322,322,322,322,0
|
|
20240716,115400,52139221,322,322,322,322,0
|
|
20240716,115300,52139221,322,322,322,322,5
|
|
20240716,115200,52137611,322,322,322,322,2
|
|
20240716,115100,52136967,321,321,321,321,0
|
|
20240716,115000,52136967,321,321,321,321,0
|
|
20240716,114900,52136967,321,321,321,321,0
|
|
20240716,114800,52136967,321,321,321,321,3
|
|
20240716,114700,52136004,322,322,322,322,2
|
|
20240716,114600,52135360,322,322,322,322,1
|
|
20240716,114500,52135038,322,322,322,322,0
|
|
20240716,114400,52135038,322,322,322,322,84
|
|
20240716,114300,52107990,322,322,322,322,1
|
|
20240716,114200,52107668,322,322,322,322,0
|
|
20240716,114100,52107668,322,322,322,322,444
|
|
20240716,114000,51964700,322,322,322,322,6
|
|
20240716,113900,51962768,322,322,322,322,0
|
|
20240716,113800,51962768,322,322,322,322,0
|
|
20240716,113700,51962768,322,322,322,322,3
|
|
20240716,113600,51961802,321,321,321,321,0
|
|
20240716,113500,51961802,321,321,321,321,0
|
|
20240716,113400,51961802,321,321,321,321,3492
|
|
20240716,113300,50840870,321,321,321,321,2062
|
|
20240716,113200,50178968,321,321,321,321,16
|
|
20240716,113100,50173832,320,320,320,320,0
|
|
20240716,113000,50173832,320,320,320,320,999
|
|
20240716,112900,49854152,320,320,320,320,0
|
|
20240716,112800,49854152,320,320,320,320,500
|
|
20240716,112700,49694152,320,320,320,320,500
|
|
20240716,112600,49534152,321,321,321,321,0
|
|
20240716,112500,49534152,321,321,321,321,0
|
|
20240716,112400,49534152,321,321,321,321,0
|
|
20240716,112300,49534152,321,321,321,321,0
|
|
20240716,112200,49534152,321,321,321,321,0
|
|
20240716,112100,49534152,321,321,321,321,0
|
|
20240716,112000,49534152,321,321,321,321,0
|
|
20240716,111900,49534152,321,321,321,321,0
|
|
20240716,111800,49534152,321,321,321,321,0
|
|
20240716,111700,49534152,321,321,321,321,0
|
|
20240716,111600,49534152,321,321,321,321,0
|
|
20240716,111500,49534152,321,321,321,321,0
|
|
20240716,111400,49534152,321,321,321,321,0
|
|
20240716,111300,49534152,321,321,321,321,0
|
|
20240716,111200,49534152,321,321,321,321,5
|
|
20240716,111100,49532547,321,321,321,321,0
|
|
20240716,111000,49532547,321,321,321,321,0
|
|
20240716,110900,49532547,321,321,321,321,0
|
|
20240716,110800,49532547,321,321,321,321,0
|
|
20240716,110700,49532547,321,321,321,321,0
|
|
20240716,110600,49532547,321,321,321,321,0
|
|
20240716,110500,49532547,321,321,321,321,0
|
|
20240716,110400,49532547,321,321,321,321,0
|
|
20240716,110300,49532547,321,321,321,319,85
|
|
20240716,110200,49505422,319,319,319,319,1
|
|
20240716,110100,49505103,321,321,321,321,0
|
|
20240716,110000,49505103,321,321,321,321,1
|
|
20240716,105900,49504782,319,319,319,319,0
|
|
20240716,105800,49504782,319,319,319,319,0
|
|
20240716,105700,49504782,319,319,319,319,1
|
|
20240716,105600,49504463,321,321,321,321,9345
|
|
20240716,105500,46504718,319,319,319,319,0
|
|
20240716,105400,46504718,319,319,319,319,0
|
|
20240716,105300,46504718,319,319,319,319,86
|
|
20240716,105200,46477284,319,321,321,319,90
|
|
20240716,105100,46448556,320,320,320,320,0
|
|
20240716,105000,46448556,320,320,320,320,0
|
|
20240716,104900,46448556,320,320,320,320,1
|
|
20240716,104800,46448236,321,320,322,320,5006
|
|
20240716,104700,44846306,320,320,320,320,0
|
|
20240716,104600,44846306,320,320,320,320,0
|
|
20240716,104500,44846306,320,320,320,320,0
|
|
20240716,104400,44846306,320,320,320,320,1
|
|
20240716,104300,44845986,322,322,322,322,0
|
|
20240716,104200,44845986,322,322,322,322,1
|
|
20240716,104100,44845664,322,320,322,319,3
|
|
20240716,104000,44844703,322,322,322,322,2
|
|
20240716,103900,44844059,320,320,320,320,0
|
|
20240716,103800,44844059,320,322,322,320,135
|
|
20240716,103700,44800591,320,320,320,320,0
|
|
20240716,103600,44800591,320,320,320,320,1000
|
|
20240716,103500,44480591,320,320,320,320,1
|
|
20240716,103400,44480271,323,321,323,321,33118
|
|
20240716,103300,33826157,321,321,321,321,0
|
|
20240716,103200,33826157,321,321,321,321,0
|
|
20240716,103100,33826157,321,321,321,321,0
|
|
20240716,103000,33826157,321,321,321,321,428
|
|
20240716,102900,33688769,320,320,320,320,1000
|
|
20240716,102800,33368769,321,321,321,321,0
|
|
20240716,102700,33368769,321,321,321,321,1827
|
|
20240716,102600,32782302,321,321,321,321,6
|
|
20240716,102500,32780376,321,321,321,321,0
|
|
20240716,102400,32780376,321,321,321,321,0
|
|
20240716,102300,32780376,321,320,321,320,6649
|
|
20240716,102200,30652689,320,320,320,320,0
|
|
20240716,102100,30652689,320,320,320,320,0
|
|
20240716,102000,30652689,320,320,320,320,0
|
|
20240716,101900,30652689,320,320,320,320,0
|
|
20240716,101800,30652689,320,320,320,320,11
|
|
20240716,101700,30649169,320,320,320,320,0
|
|
20240716,101600,30649169,320,320,320,320,1
|
|
20240716,101500,30648849,319,319,319,319,0
|
|
20240716,101400,30648849,319,319,319,319,0
|
|
20240716,101300,30648849,319,319,319,319,0
|
|
20240716,101200,30648849,319,320,320,319,1400
|
|
20240716,101100,30202189,320,320,320,320,0
|
|
20240716,101000,30202189,320,320,320,320,0
|
|
20240716,100900,30202189,320,320,320,320,0
|
|
20240716,100800,30202189,320,320,320,320,0
|
|
20240716,100700,30202189,320,320,320,320,0
|
|
20240716,100600,30202189,320,320,320,320,0
|
|
20240716,100500,30202189,320,320,320,320,0
|
|
20240716,100400,30202189,320,320,320,320,2
|
|
20240716,100300,30201549,320,319,320,319,12
|
|
20240716,100200,30197711,320,320,320,320,1
|
|
20240716,100100,30197391,320,320,320,320,16
|
|
20240716,100000,30192271,320,320,320,320,2
|
|
20240716,095900,30191631,320,320,320,320,50
|
|
20240716,095800,30175631,320,320,320,320,6
|
|
20240716,095700,30173711,320,320,320,320,0
|
|
20240716,095600,30173711,320,320,320,320,2
|
|
20240716,095500,30173071,320,320,320,320,6
|
|
20240716,095400,30171151,320,320,320,320,0
|
|
20240716,095300,30171151,320,320,320,320,0
|
|
20240716,095200,30171151,320,320,320,320,4
|
|
20240716,095100,30169871,320,320,320,320,2
|
|
20240716,095000,30169231,320,320,320,320,1
|
|
20240716,094900,30168911,319,319,319,319,0
|
|
20240716,094800,30168911,319,319,319,319,0
|
|
20240716,094700,30168911,319,319,319,319,8153
|
|
20240716,094600,27568104,320,320,320,320,1
|
|
20240716,094500,27567784,320,320,320,320,1567
|
|
20240716,094400,27066344,320,320,320,320,0
|
|
20240716,094300,27066344,320,320,320,320,0
|
|
20240716,094200,27066344,320,320,320,320,2
|
|
20240716,094100,27065704,320,320,320,320,1210
|
|
20240716,094000,26678504,320,320,320,320,4
|
|
20240716,093900,26677224,319,319,319,319,130
|
|
20240716,093800,26635754,320,320,320,320,0
|
|
20240716,093700,26635754,320,320,320,320,10
|
|
20240716,093600,26632554,320,320,320,320,10
|
|
20240716,093500,26629354,320,320,320,320,31
|
|
20240716,093400,26619434,319,320,320,319,36
|
|
20240716,093300,26607915,320,320,320,320,2002
|
|
20240716,093200,25967275,320,320,320,320,1998
|
|
20240716,093100,25327915,319,319,319,319,12729
|
|
20240716,093000,21267364,320,320,320,320,70
|
|
20240716,092900,21244964,320,321,321,320,7202
|
|
20240716,092800,18940323,320,320,320,320,2
|
|
20240716,092700,18939683,321,321,321,321,1
|
|
20240716,092600,18939362,321,321,321,321,1
|
|
20240716,092500,18939041,320,320,320,320,3
|
|
20240716,092400,18938081,321,320,321,320,7806
|
|
20240716,092300,16440150,320,320,320,320,0
|
|
20240716,092200,16440150,320,319,320,319,11
|
|
20240716,092100,16436631,319,319,319,319,3100
|
|
20240716,092000,15447731,320,320,320,320,8000
|
|
20240716,091900,12887731,320,319,320,319,2
|
|
20240716,091800,12887092,320,320,320,320,4000
|
|
20240716,091700,11607092,320,319,320,319,1575
|
|
20240716,091600,11104647,319,319,319,319,1111
|
|
20240716,091500,10750238,320,320,320,320,20
|
|
20240716,091400,10743838,320,319,320,319,1112
|
|
20240716,091300,10389109,320,320,320,320,1
|
|
20240716,091200,10388789,318,319,319,318,18295
|
|
20240716,091100,4556872,319,319,319,319,1367
|
|
20240716,091000,4120799,320,320,320,320,1
|
|
20240716,090900,4120479,319,319,319,319,477
|
|
20240716,090800,3968316,319,320,320,319,2
|
|
20240716,090700,3967677,319,319,319,319,1
|
|
20240716,090600,3967358,320,320,320,320,31
|
|
20240716,090500,3957438,319,319,319,319,0
|
|
20240716,090400,3957438,319,319,319,319,1
|
|
20240716,090300,3957119,320,320,320,320,3000
|
|
20240716,090200,2997119,320,320,320,319,943
|
|
20240716,090100,2695360,320,320,320,320,1
|
|
20240716,090000,2695040,320,320,320,320,8422
|