704 lines
30 KiB
CSV
704 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,204100,81748605,552,552,552,552,7431
|
|
20240624,204000,81748605,552,552,552,552,0
|
|
20240624,203900,81748605,552,552,552,552,0
|
|
20240624,203800,81748605,552,552,552,552,0
|
|
20240624,203700,81748605,552,552,552,552,0
|
|
20240624,203600,81748605,552,552,552,552,0
|
|
20240624,203500,81748605,552,552,552,552,0
|
|
20240624,203400,81748605,552,552,552,552,0
|
|
20240624,203300,81748605,552,552,552,552,0
|
|
20240624,203200,81748605,552,552,552,552,0
|
|
20240624,203100,81748605,552,552,552,552,0
|
|
20240624,203000,81748605,552,552,552,552,0
|
|
20240624,202900,81748605,552,552,552,552,0
|
|
20240624,202800,81748605,552,552,552,552,0
|
|
20240624,202700,81748605,552,552,552,552,0
|
|
20240624,202600,81748605,552,552,552,552,0
|
|
20240624,202500,81748605,552,552,552,552,0
|
|
20240624,202400,81748605,552,552,552,552,0
|
|
20240624,202300,81748605,552,552,552,552,0
|
|
20240624,202200,81748605,552,552,552,552,0
|
|
20240624,202100,81748605,552,552,552,552,0
|
|
20240624,202000,81748605,552,552,552,552,0
|
|
20240624,201900,81748605,552,552,552,552,0
|
|
20240624,201800,81748605,552,552,552,552,0
|
|
20240624,201700,81748605,552,552,552,552,0
|
|
20240624,201600,81748605,552,552,552,552,0
|
|
20240624,201500,81748605,552,552,552,552,0
|
|
20240624,201400,81748605,552,552,552,552,0
|
|
20240624,201300,81748605,552,552,552,552,0
|
|
20240624,201200,81748605,552,552,552,552,0
|
|
20240624,201100,81748605,552,552,552,552,7431
|
|
20240624,201000,81748605,552,552,552,552,0
|
|
20240624,200900,81748605,552,552,552,552,0
|
|
20240624,200800,81748605,552,552,552,552,0
|
|
20240624,200700,81748605,552,552,552,552,0
|
|
20240624,200600,81748605,552,552,552,552,0
|
|
20240624,200500,81748605,552,552,552,552,0
|
|
20240624,200400,81748605,552,552,552,552,0
|
|
20240624,200300,81748605,552,552,552,552,0
|
|
20240624,200200,81748605,552,552,552,552,0
|
|
20240624,200100,81748605,552,552,552,552,0
|
|
20240624,200000,81748605,552,552,552,552,0
|
|
20240624,195900,81748605,552,552,552,552,0
|
|
20240624,195800,81748605,552,552,552,552,0
|
|
20240624,195700,81748605,552,552,552,552,0
|
|
20240624,195600,81748605,552,552,552,552,0
|
|
20240624,195500,81748605,552,552,552,552,0
|
|
20240624,195400,81748605,552,552,552,552,0
|
|
20240624,195300,81748605,552,552,552,552,0
|
|
20240624,195200,81748605,552,552,552,552,0
|
|
20240624,195100,81748605,552,552,552,552,0
|
|
20240624,195000,81748605,552,552,552,552,0
|
|
20240624,194900,81748605,552,552,552,552,0
|
|
20240624,194800,81748605,552,552,552,552,0
|
|
20240624,194700,81748605,552,552,552,552,0
|
|
20240624,194600,81748605,552,552,552,552,0
|
|
20240624,194500,81748605,552,552,552,552,0
|
|
20240624,194400,81748605,552,552,552,552,0
|
|
20240624,194300,81748605,552,552,552,552,0
|
|
20240624,194200,81748605,552,552,552,552,0
|
|
20240624,194100,81748605,552,552,552,552,7431
|
|
20240624,194000,81748605,552,552,552,552,0
|
|
20240624,193900,81748605,552,552,552,552,0
|
|
20240624,193800,81748605,552,552,552,552,0
|
|
20240624,193700,81748605,552,552,552,552,0
|
|
20240624,193600,81748605,552,552,552,552,0
|
|
20240624,193500,81748605,552,552,552,552,0
|
|
20240624,193400,81748605,552,552,552,552,0
|
|
20240624,193300,81748605,552,552,552,552,0
|
|
20240624,193200,81748605,552,552,552,552,0
|
|
20240624,193100,81748605,552,552,552,552,0
|
|
20240624,193000,81748605,552,552,552,552,0
|
|
20240624,192900,81748605,552,552,552,552,0
|
|
20240624,192800,81748605,552,552,552,552,0
|
|
20240624,192700,81748605,552,552,552,552,0
|
|
20240624,192600,81748605,552,552,552,552,0
|
|
20240624,192500,81748605,552,552,552,552,0
|
|
20240624,192400,81748605,552,552,552,552,0
|
|
20240624,192300,81748605,552,552,552,552,0
|
|
20240624,192200,81748605,552,552,552,552,0
|
|
20240624,192100,81748605,552,552,552,552,0
|
|
20240624,192000,81748605,552,552,552,552,0
|
|
20240624,191900,81748605,552,552,552,552,0
|
|
20240624,191800,81748605,552,552,552,552,0
|
|
20240624,191700,81748605,552,552,552,552,0
|
|
20240624,191600,81748605,552,552,552,552,0
|
|
20240624,191500,81748605,552,552,552,552,0
|
|
20240624,191400,81748605,552,552,552,552,0
|
|
20240624,191300,81748605,552,552,552,552,0
|
|
20240624,191200,81748605,552,552,552,552,0
|
|
20240624,191100,81748605,552,552,552,552,7431
|
|
20240624,191000,81748605,552,552,552,552,0
|
|
20240624,190900,81748605,552,552,552,552,0
|
|
20240624,190800,81748605,552,552,552,552,0
|
|
20240624,190700,81748605,552,552,552,552,0
|
|
20240624,190600,81748605,552,552,552,552,0
|
|
20240624,190500,81748605,552,552,552,552,0
|
|
20240624,190400,81748605,552,552,552,552,0
|
|
20240624,190300,81748605,552,552,552,552,0
|
|
20240624,190200,81748605,552,552,552,552,0
|
|
20240624,190100,81748605,552,552,552,552,0
|
|
20240624,190000,81748605,552,552,552,552,0
|
|
20240624,185900,81748605,552,552,552,552,0
|
|
20240624,185800,81748605,552,552,552,552,0
|
|
20240624,185700,81748605,552,552,552,552,0
|
|
20240624,185600,81748605,552,552,552,552,0
|
|
20240624,185500,81748605,552,552,552,552,0
|
|
20240624,185400,81748605,552,552,552,552,0
|
|
20240624,185300,81748605,552,552,552,552,0
|
|
20240624,185200,81748605,552,552,552,552,0
|
|
20240624,185100,81748605,552,552,552,552,0
|
|
20240624,185000,81748605,552,552,552,552,0
|
|
20240624,184900,81748605,552,552,552,552,0
|
|
20240624,184800,81748605,552,552,552,552,0
|
|
20240624,184700,81748605,552,552,552,552,0
|
|
20240624,184600,81748605,552,552,552,552,0
|
|
20240624,184500,81748605,552,552,552,552,0
|
|
20240624,184400,81748605,552,552,552,552,0
|
|
20240624,184300,81748605,552,552,552,552,0
|
|
20240624,184200,81748605,552,552,552,552,0
|
|
20240624,184100,81748605,552,552,552,552,7431
|
|
20240624,184000,81748605,552,552,552,552,0
|
|
20240624,183900,81748605,552,552,552,552,0
|
|
20240624,183800,81748605,552,552,552,552,0
|
|
20240624,183700,81748605,552,552,552,552,0
|
|
20240624,183600,81748605,552,552,552,552,0
|
|
20240624,183500,81748605,552,552,552,552,0
|
|
20240624,183400,81748605,552,552,552,552,0
|
|
20240624,183300,81748605,552,552,552,552,0
|
|
20240624,183200,81748605,552,552,552,552,0
|
|
20240624,183100,81748605,552,552,552,552,0
|
|
20240624,183000,81748605,552,552,552,552,0
|
|
20240624,182900,81748605,552,552,552,552,0
|
|
20240624,182800,81748605,552,552,552,552,0
|
|
20240624,182700,81748605,552,552,552,552,0
|
|
20240624,182600,81748605,552,552,552,552,0
|
|
20240624,182500,81748605,552,552,552,552,0
|
|
20240624,182400,81748605,552,552,552,552,0
|
|
20240624,182300,81748605,552,552,552,552,0
|
|
20240624,182200,81748605,552,552,552,552,0
|
|
20240624,182100,81748605,552,552,552,552,0
|
|
20240624,182000,81748605,552,552,552,552,0
|
|
20240624,181900,81748605,552,552,552,552,0
|
|
20240624,181800,81748605,552,552,552,552,0
|
|
20240624,181700,81748605,552,552,552,552,0
|
|
20240624,181600,81748605,552,552,552,552,0
|
|
20240624,181500,81748605,552,552,552,552,0
|
|
20240624,181400,81748605,552,552,552,552,0
|
|
20240624,181300,81748605,552,552,552,552,0
|
|
20240624,181200,81748605,552,552,552,552,0
|
|
20240624,181100,81748605,552,552,552,552,7431
|
|
20240624,181000,81748605,552,552,552,552,0
|
|
20240624,180900,81748605,552,552,552,552,0
|
|
20240624,180800,81748605,552,552,552,552,0
|
|
20240624,180700,81748605,552,552,552,552,0
|
|
20240624,180600,81748605,552,552,552,552,0
|
|
20240624,180500,81748605,552,552,552,552,0
|
|
20240624,180400,81748605,552,552,552,552,0
|
|
20240624,180300,81748605,552,552,552,552,0
|
|
20240624,180200,81748605,552,552,552,552,0
|
|
20240624,180100,81748605,552,552,552,552,0
|
|
20240624,180000,81748605,552,552,552,552,0
|
|
20240624,175900,81748605,552,552,552,552,0
|
|
20240624,175800,81748605,552,552,552,552,0
|
|
20240624,175700,81748605,552,552,552,552,0
|
|
20240624,175600,81748605,552,552,552,552,0
|
|
20240624,175500,81748605,552,552,552,552,0
|
|
20240624,175400,81748605,552,552,552,552,0
|
|
20240624,175300,81748605,552,552,552,552,0
|
|
20240624,175200,81748605,552,552,552,552,0
|
|
20240624,175100,81748605,552,552,552,552,0
|
|
20240624,175000,81748605,552,552,552,552,0
|
|
20240624,174900,81748605,552,552,552,552,0
|
|
20240624,174800,81748605,552,552,552,552,0
|
|
20240624,174700,81748605,552,552,552,552,0
|
|
20240624,174600,81748605,552,552,552,552,0
|
|
20240624,174500,81748605,552,552,552,552,0
|
|
20240624,174400,81748605,552,552,552,552,0
|
|
20240624,174300,81748605,552,552,552,552,0
|
|
20240624,174200,81748605,552,552,552,552,0
|
|
20240624,174100,81748605,552,552,552,552,7431
|
|
20240624,174000,81748605,552,552,552,552,0
|
|
20240624,173900,81748605,552,552,552,552,0
|
|
20240624,173800,81748605,552,552,552,552,0
|
|
20240624,173700,81748605,552,552,552,552,0
|
|
20240624,173600,81748605,552,552,552,552,0
|
|
20240624,173500,81748605,552,552,552,552,0
|
|
20240624,173400,81748605,552,552,552,552,0
|
|
20240624,173300,81748605,552,552,552,552,0
|
|
20240624,173200,81748605,552,552,552,552,0
|
|
20240624,173100,81748605,552,552,552,552,0
|
|
20240624,173000,81748605,552,552,552,552,0
|
|
20240624,172900,81748605,552,552,552,552,0
|
|
20240624,172800,81748605,552,552,552,552,0
|
|
20240624,172700,81748605,552,552,552,552,0
|
|
20240624,172600,81748605,552,552,552,552,0
|
|
20240624,172500,81748605,552,552,552,552,0
|
|
20240624,172400,81748605,552,552,552,552,0
|
|
20240624,172300,81748605,552,552,552,552,0
|
|
20240624,172200,81748605,552,552,552,552,0
|
|
20240624,172100,81748605,552,552,552,552,0
|
|
20240624,172000,81748605,552,552,552,552,0
|
|
20240624,171900,81748605,552,552,552,552,0
|
|
20240624,171800,81748605,552,552,552,552,0
|
|
20240624,171700,81748605,552,552,552,552,0
|
|
20240624,171600,81748605,552,552,552,552,0
|
|
20240624,171500,81748605,552,552,552,552,0
|
|
20240624,171400,81748605,552,552,552,552,0
|
|
20240624,171300,81748605,552,552,552,552,0
|
|
20240624,171200,81748605,552,552,552,552,0
|
|
20240624,171100,81748605,552,552,552,552,7431
|
|
20240624,171000,81748605,552,552,552,552,0
|
|
20240624,170900,81748605,552,552,552,552,0
|
|
20240624,170800,81748605,552,552,552,552,0
|
|
20240624,170700,81748605,552,552,552,552,0
|
|
20240624,170600,81748605,552,552,552,552,0
|
|
20240624,170500,81748605,552,552,552,552,0
|
|
20240624,170400,81748605,552,552,552,552,0
|
|
20240624,170300,81748605,552,552,552,552,0
|
|
20240624,170200,81748605,552,552,552,552,0
|
|
20240624,170100,81748605,552,552,552,552,0
|
|
20240624,170000,81748605,552,552,552,552,0
|
|
20240624,165900,81748605,552,552,552,552,0
|
|
20240624,165800,81748605,552,552,552,552,0
|
|
20240624,165700,81748605,552,552,552,552,0
|
|
20240624,165600,81748605,552,552,552,552,0
|
|
20240624,165500,81748605,552,552,552,552,0
|
|
20240624,165400,81748605,552,552,552,552,0
|
|
20240624,165300,81748605,552,552,552,552,0
|
|
20240624,165200,81748605,552,552,552,552,0
|
|
20240624,165100,81748605,552,552,552,552,0
|
|
20240624,165000,81748605,552,552,552,552,0
|
|
20240624,164900,81748605,552,552,552,552,0
|
|
20240624,164800,81748605,552,552,552,552,0
|
|
20240624,164700,81748605,552,552,552,552,0
|
|
20240624,164600,81748605,552,552,552,552,0
|
|
20240624,164500,81748605,552,552,552,552,0
|
|
20240624,164400,81748605,552,552,552,552,0
|
|
20240624,164300,81748605,552,552,552,552,0
|
|
20240624,164200,81748605,552,552,552,552,0
|
|
20240624,164100,81748605,552,552,552,552,7431
|
|
20240624,164000,81748605,552,552,552,552,0
|
|
20240624,163900,81748605,552,552,552,552,0
|
|
20240624,163800,81748605,552,552,552,552,0
|
|
20240624,163700,81748605,552,552,552,552,0
|
|
20240624,163600,81748605,552,552,552,552,0
|
|
20240624,163500,81748605,552,552,552,552,0
|
|
20240624,163400,81748605,552,552,552,552,0
|
|
20240624,163300,81748605,552,552,552,552,0
|
|
20240624,163200,81748605,552,552,552,552,0
|
|
20240624,163100,81748605,552,552,552,552,0
|
|
20240624,163000,81748605,552,552,552,552,0
|
|
20240624,162900,81748605,552,552,552,552,0
|
|
20240624,162800,81748605,552,552,552,552,0
|
|
20240624,162700,81748605,552,552,552,552,0
|
|
20240624,162600,81748605,552,552,552,552,0
|
|
20240624,162500,81748605,552,552,552,552,0
|
|
20240624,162400,81748605,552,552,552,552,0
|
|
20240624,162300,81748605,552,552,552,552,0
|
|
20240624,162200,81748605,552,552,552,552,0
|
|
20240624,162100,81748605,552,552,552,552,0
|
|
20240624,162000,81748605,552,552,552,552,0
|
|
20240624,161900,81748605,552,552,552,552,0
|
|
20240624,161800,81748605,552,552,552,552,0
|
|
20240624,161700,81748605,552,552,552,552,0
|
|
20240624,161600,81748605,552,552,552,552,0
|
|
20240624,161500,81748605,552,552,552,552,0
|
|
20240624,161400,81748605,552,552,552,552,0
|
|
20240624,161300,81748605,552,552,552,552,0
|
|
20240624,161200,81748605,552,552,552,552,0
|
|
20240624,161100,81748605,552,552,552,552,7431
|
|
20240624,161000,81748605,552,552,552,552,0
|
|
20240624,160900,81748605,552,552,552,552,0
|
|
20240624,160800,81748605,552,552,552,552,0
|
|
20240624,160700,81748605,552,552,552,552,0
|
|
20240624,160600,81748605,552,552,552,552,0
|
|
20240624,160500,81748605,552,552,552,552,0
|
|
20240624,160400,81748605,552,552,552,552,0
|
|
20240624,160300,81748605,552,552,552,552,0
|
|
20240624,160200,81748605,552,552,552,552,0
|
|
20240624,160100,81748605,552,552,552,552,0
|
|
20240624,160000,81748605,552,552,552,552,0
|
|
20240624,155900,81748605,552,552,552,552,0
|
|
20240624,155800,81748605,552,552,552,552,0
|
|
20240624,155700,81748605,552,552,552,552,0
|
|
20240624,155600,81748605,552,552,552,552,0
|
|
20240624,155500,81748605,552,552,552,552,0
|
|
20240624,155400,81748605,552,552,552,552,0
|
|
20240624,155300,81748605,552,552,552,552,0
|
|
20240624,155200,81748605,552,552,552,552,0
|
|
20240624,155100,81748605,552,552,552,552,0
|
|
20240624,155000,81748605,552,552,552,552,0
|
|
20240624,154900,81748605,552,552,552,552,0
|
|
20240624,154800,81748605,552,552,552,552,0
|
|
20240624,154700,81748605,552,552,552,552,0
|
|
20240624,154600,81748605,552,552,552,552,0
|
|
20240624,154500,81748605,552,552,552,552,0
|
|
20240624,154400,81748605,552,552,552,552,0
|
|
20240624,154300,81748605,552,552,552,552,0
|
|
20240624,154200,81748605,552,552,552,552,0
|
|
20240624,154100,81748605,552,552,552,552,7431
|
|
20240624,154000,81748605,552,552,552,552,0
|
|
20240624,153900,81748605,552,552,552,552,0
|
|
20240624,153800,81748605,552,552,552,552,0
|
|
20240624,153700,81748605,552,552,552,552,0
|
|
20240624,153600,81748605,552,552,552,552,0
|
|
20240624,153500,81748605,552,552,552,552,0
|
|
20240624,153400,81748605,552,552,552,552,0
|
|
20240624,153300,81748605,552,552,552,552,0
|
|
20240624,153200,81748605,552,552,552,552,0
|
|
20240624,153100,81748605,552,552,552,552,0
|
|
20240624,153000,81748605,552,552,552,552,7431
|
|
20240624,152900,77646693,552,552,552,552,0
|
|
20240624,152800,77646693,552,552,552,552,0
|
|
20240624,152700,77646693,552,552,552,552,0
|
|
20240624,152600,77646693,552,552,552,552,0
|
|
20240624,152500,77646693,552,552,552,552,0
|
|
20240624,152400,77646693,552,552,552,552,0
|
|
20240624,152300,77646693,552,552,552,552,0
|
|
20240624,152200,77646693,552,552,552,552,0
|
|
20240624,152100,77646693,552,552,552,552,0
|
|
20240624,152000,77646693,552,552,552,552,0
|
|
20240624,151900,77646693,552,551,552,550,328
|
|
20240624,151800,77466269,551,550,551,550,45
|
|
20240624,151700,77441516,551,551,551,551,1
|
|
20240624,151600,77440965,551,551,551,550,88
|
|
20240624,151500,77392501,551,551,551,550,20
|
|
20240624,151400,77381482,551,551,551,550,258
|
|
20240624,151300,77239566,550,550,550,550,242
|
|
20240624,151200,77106466,550,550,550,550,0
|
|
20240624,151100,77106466,550,550,550,550,1011
|
|
20240624,151000,76550416,550,550,550,550,127
|
|
20240624,150900,76480566,551,551,551,551,5
|
|
20240624,150800,76477811,551,551,551,551,2
|
|
20240624,150700,76476709,551,551,551,551,850
|
|
20240624,150600,76008359,551,551,551,551,0
|
|
20240624,150500,76008359,551,551,551,551,10
|
|
20240624,150400,76002849,551,551,551,551,0
|
|
20240624,150300,76002849,551,551,551,551,0
|
|
20240624,150200,76002849,551,551,551,551,0
|
|
20240624,150100,76002849,551,551,551,551,0
|
|
20240624,150000,76002849,551,551,551,551,0
|
|
20240624,145900,76002849,551,551,551,551,2252
|
|
20240624,145800,74761997,551,551,551,551,6000
|
|
20240624,145700,71455997,551,551,551,551,0
|
|
20240624,145600,71455997,551,551,551,551,140
|
|
20240624,145500,71378857,551,551,551,551,0
|
|
20240624,145400,71378857,551,551,551,551,0
|
|
20240624,145300,71378857,551,551,551,551,0
|
|
20240624,145200,71378857,551,551,551,551,1
|
|
20240624,145100,71378306,549,549,549,549,1
|
|
20240624,145000,71377757,548,548,548,548,1400
|
|
20240624,144900,70610557,548,548,548,548,0
|
|
20240624,144800,70610557,548,548,548,548,0
|
|
20240624,144700,70610557,548,548,548,548,0
|
|
20240624,144600,70610557,548,548,548,548,0
|
|
20240624,144500,70610557,548,548,548,548,0
|
|
20240624,144400,70610557,548,548,548,548,0
|
|
20240624,144300,70610557,548,549,549,548,500
|
|
20240624,144200,70336525,548,548,548,548,0
|
|
20240624,144100,70336525,548,551,551,548,1821
|
|
20240624,144000,69337869,552,552,552,552,0
|
|
20240624,143900,69337869,552,552,552,552,0
|
|
20240624,143800,69337869,552,552,552,552,0
|
|
20240624,143700,69337869,552,552,552,552,8
|
|
20240624,143600,69333453,552,552,552,552,0
|
|
20240624,143500,69333453,552,552,552,552,0
|
|
20240624,143400,69333453,552,552,552,552,0
|
|
20240624,143300,69333453,552,552,552,552,0
|
|
20240624,143200,69333453,552,552,552,552,3
|
|
20240624,143100,69331797,552,552,552,552,0
|
|
20240624,143000,69331797,552,552,552,552,0
|
|
20240624,142900,69331797,552,552,552,552,0
|
|
20240624,142800,69331797,552,552,552,552,0
|
|
20240624,142700,69331797,552,552,552,552,0
|
|
20240624,142600,69331797,552,552,552,552,0
|
|
20240624,142500,69331797,552,552,552,552,0
|
|
20240624,142400,69331797,552,552,552,552,0
|
|
20240624,142300,69331797,552,552,552,552,0
|
|
20240624,142200,69331797,552,552,552,552,0
|
|
20240624,142100,69331797,552,552,552,552,0
|
|
20240624,142000,69331797,552,552,552,552,0
|
|
20240624,141900,69331797,552,552,552,552,0
|
|
20240624,141800,69331797,552,552,552,552,13
|
|
20240624,141700,69324621,550,550,550,550,200
|
|
20240624,141600,69214621,550,550,550,550,7
|
|
20240624,141500,69210771,547,547,547,547,0
|
|
20240624,141400,69210771,547,547,547,547,0
|
|
20240624,141300,69210771,547,547,547,547,0
|
|
20240624,141200,69210771,547,547,547,547,0
|
|
20240624,141100,69210771,547,547,547,547,0
|
|
20240624,141000,69210771,547,547,547,547,0
|
|
20240624,140900,69210771,547,547,547,547,0
|
|
20240624,140800,69210771,547,547,547,547,0
|
|
20240624,140700,69210771,547,547,547,547,0
|
|
20240624,140600,69210771,547,547,547,547,0
|
|
20240624,140500,69210771,547,547,547,547,0
|
|
20240624,140400,69210771,547,547,547,547,0
|
|
20240624,140300,69210771,547,547,547,547,0
|
|
20240624,140200,69210771,547,547,547,547,0
|
|
20240624,140100,69210771,547,547,547,547,0
|
|
20240624,140000,69210771,547,549,549,547,858
|
|
20240624,135900,68740941,547,547,547,547,0
|
|
20240624,135800,68740941,547,547,547,547,0
|
|
20240624,135700,68740941,547,547,547,547,0
|
|
20240624,135600,68740941,547,551,551,547,4000
|
|
20240624,135500,66542493,553,553,553,553,0
|
|
20240624,135400,66542493,553,553,553,553,0
|
|
20240624,135300,66542493,553,553,553,553,0
|
|
20240624,135200,66542493,553,553,553,553,0
|
|
20240624,135100,66542493,553,553,553,553,0
|
|
20240624,135000,66542493,553,554,554,553,817
|
|
20240624,134900,66090682,553,553,553,553,0
|
|
20240624,134800,66090682,553,553,553,553,0
|
|
20240624,134700,66090682,553,553,553,553,194
|
|
20240624,134600,65983400,553,553,553,553,0
|
|
20240624,134500,65983400,553,553,553,553,0
|
|
20240624,134400,65983400,553,553,553,553,0
|
|
20240624,134300,65983400,553,553,553,553,0
|
|
20240624,134200,65983400,553,553,553,553,0
|
|
20240624,134100,65983400,553,553,553,553,0
|
|
20240624,134000,65983400,553,553,553,553,0
|
|
20240624,133900,65983400,553,553,553,553,0
|
|
20240624,133800,65983400,553,553,553,553,0
|
|
20240624,133700,65983400,553,553,553,553,5000
|
|
20240624,133600,63218400,553,553,553,553,23
|
|
20240624,133500,63205681,554,554,554,554,0
|
|
20240624,133400,63205681,554,554,554,554,0
|
|
20240624,133300,63205681,554,554,554,554,0
|
|
20240624,133200,63205681,554,554,554,554,0
|
|
20240624,133100,63205681,554,554,554,554,0
|
|
20240624,133000,63205681,554,554,554,554,0
|
|
20240624,132900,63205681,554,554,554,554,10
|
|
20240624,132800,63200141,553,553,553,553,0
|
|
20240624,132700,63200141,553,553,553,553,0
|
|
20240624,132600,63200141,553,552,553,550,519
|
|
20240624,132500,62914282,553,554,554,553,2220
|
|
20240624,132400,61684419,555,555,555,555,0
|
|
20240624,132300,61684419,555,555,555,555,0
|
|
20240624,132200,61684419,555,555,555,555,100
|
|
20240624,132100,61628919,555,555,555,555,0
|
|
20240624,132000,61628919,555,555,555,555,700
|
|
20240624,131900,61240419,554,554,554,554,0
|
|
20240624,131800,61240419,554,554,554,554,0
|
|
20240624,131700,61240419,554,554,554,554,100
|
|
20240624,131600,61185019,554,554,554,554,100
|
|
20240624,131500,61129619,554,554,554,554,100
|
|
20240624,131400,61074219,555,555,555,555,0
|
|
20240624,131300,61074219,555,555,555,555,0
|
|
20240624,131200,61074219,555,555,555,555,500
|
|
20240624,131100,60796719,555,555,555,555,5
|
|
20240624,131000,60793944,555,555,555,555,0
|
|
20240624,130900,60793944,555,555,555,555,100
|
|
20240624,130800,60738444,554,554,554,554,0
|
|
20240624,130700,60738444,554,554,554,554,0
|
|
20240624,130600,60738444,554,554,554,554,0
|
|
20240624,130500,60738444,554,554,554,554,0
|
|
20240624,130400,60738444,554,554,554,554,242
|
|
20240624,130300,60604376,554,554,554,554,0
|
|
20240624,130200,60604376,554,554,554,554,1000
|
|
20240624,130100,60050376,553,553,553,553,0
|
|
20240624,130000,60050376,553,553,553,553,0
|
|
20240624,125900,60050376,553,553,553,553,0
|
|
20240624,125800,60050376,553,553,553,553,4000
|
|
20240624,125700,57838376,553,553,553,553,3236
|
|
20240624,125600,56048868,553,553,553,553,0
|
|
20240624,125500,56048868,553,553,553,553,0
|
|
20240624,125400,56048868,553,553,553,553,462
|
|
20240624,125300,55793382,553,553,553,553,0
|
|
20240624,125200,55793382,553,553,553,553,0
|
|
20240624,125100,55793382,553,553,553,553,0
|
|
20240624,125000,55793382,553,553,553,553,0
|
|
20240624,124900,55793382,553,553,553,553,300
|
|
20240624,124800,55627482,553,553,553,553,2000
|
|
20240624,124700,54521482,553,553,553,553,0
|
|
20240624,124600,54521482,553,553,553,553,0
|
|
20240624,124500,54521482,553,553,553,553,0
|
|
20240624,124400,54521482,553,553,553,553,0
|
|
20240624,124300,54521482,553,553,553,553,0
|
|
20240624,124200,54521482,553,553,553,553,2
|
|
20240624,124100,54520376,553,553,553,553,1175
|
|
20240624,124000,53870601,553,553,553,553,256
|
|
20240624,123900,53729033,553,553,553,553,0
|
|
20240624,123800,53729033,553,553,553,553,0
|
|
20240624,123700,53729033,553,553,553,553,5
|
|
20240624,123600,53726268,553,553,553,553,0
|
|
20240624,123500,53726268,553,552,553,552,3
|
|
20240624,123400,53724610,553,553,553,553,0
|
|
20240624,123300,53724610,553,553,553,553,0
|
|
20240624,123200,53724610,553,553,553,553,0
|
|
20240624,123100,53724610,553,553,553,553,0
|
|
20240624,123000,53724610,553,553,553,553,0
|
|
20240624,122900,53724610,553,553,553,553,500
|
|
20240624,122800,53448110,553,553,553,553,0
|
|
20240624,122700,53448110,553,553,553,553,100
|
|
20240624,122600,53392810,554,554,554,554,0
|
|
20240624,122500,53392810,554,554,554,554,0
|
|
20240624,122400,53392810,554,554,554,554,0
|
|
20240624,122300,53392810,554,554,554,554,0
|
|
20240624,122200,53392810,554,554,554,554,0
|
|
20240624,122100,53392810,554,554,554,554,0
|
|
20240624,122000,53392810,554,554,555,554,22
|
|
20240624,121900,53380621,554,554,554,554,0
|
|
20240624,121800,53380621,554,552,554,552,404
|
|
20240624,121700,53156836,547,547,547,547,0
|
|
20240624,121600,53156836,547,548,548,547,9696
|
|
20240624,121500,47847428,549,553,553,549,5461
|
|
20240624,121400,44842631,554,554,554,554,364
|
|
20240624,121300,44640975,555,555,555,555,1
|
|
20240624,121200,44640420,555,555,555,555,0
|
|
20240624,121100,44640420,555,555,555,555,1
|
|
20240624,121000,44639865,556,556,556,556,0
|
|
20240624,120900,44639865,556,555,556,555,51
|
|
20240624,120800,44611510,555,555,555,555,3000
|
|
20240624,120700,42946510,555,555,555,555,2561
|
|
20240624,120600,41525155,555,555,555,555,1
|
|
20240624,120500,41524600,555,555,555,555,0
|
|
20240624,120400,41524600,555,555,555,555,1
|
|
20240624,120300,41524045,555,555,555,555,2200
|
|
20240624,120200,40303045,555,555,555,555,0
|
|
20240624,120100,40303045,555,555,555,555,0
|
|
20240624,120000,40303045,555,555,555,555,1
|
|
20240624,115900,40302490,555,555,555,555,0
|
|
20240624,115800,40302490,555,555,555,555,302
|
|
20240624,115700,40134880,555,555,555,555,0
|
|
20240624,115600,40134880,555,555,555,555,338
|
|
20240624,115500,39947290,554,555,555,554,101
|
|
20240624,115400,39891236,555,555,555,555,0
|
|
20240624,115300,39891236,555,555,555,555,5
|
|
20240624,115200,39888461,554,554,554,554,0
|
|
20240624,115100,39888461,554,554,554,554,50
|
|
20240624,115000,39860761,554,554,554,554,6
|
|
20240624,114900,39857437,554,554,554,554,99
|
|
20240624,114800,39802591,555,555,555,555,0
|
|
20240624,114700,39802591,555,555,555,555,557
|
|
20240624,114600,39493456,555,555,555,555,0
|
|
20240624,114500,39493456,555,555,555,555,0
|
|
20240624,114400,39493456,555,555,555,555,0
|
|
20240624,114300,39493456,555,555,555,555,0
|
|
20240624,114200,39493456,555,555,555,555,943
|
|
20240624,114100,38970091,555,555,555,555,0
|
|
20240624,114000,38970091,555,555,555,555,0
|
|
20240624,113900,38970091,555,555,555,555,0
|
|
20240624,113800,38970091,555,555,555,555,57
|
|
20240624,113700,38938456,555,555,555,555,0
|
|
20240624,113600,38938456,555,555,555,555,0
|
|
20240624,113500,38938456,555,555,555,555,0
|
|
20240624,113400,38938456,555,555,555,555,2417
|
|
20240624,113300,37597021,555,555,555,555,0
|
|
20240624,113200,37597021,555,554,555,554,410
|
|
20240624,113100,37369472,554,554,554,554,1000
|
|
20240624,113000,36815472,553,553,553,553,0
|
|
20240624,112900,36815472,553,553,553,553,0
|
|
20240624,112800,36815472,553,553,553,553,0
|
|
20240624,112700,36815472,553,553,553,553,0
|
|
20240624,112600,36815472,553,553,553,553,0
|
|
20240624,112500,36815472,553,553,553,553,0
|
|
20240624,112400,36815472,553,553,553,553,363
|
|
20240624,112300,36614733,553,553,553,553,0
|
|
20240624,112200,36614733,553,553,553,553,460
|
|
20240624,112100,36360353,552,552,552,552,0
|
|
20240624,112000,36360353,552,552,552,552,0
|
|
20240624,111900,36360353,552,552,552,552,0
|
|
20240624,111800,36360353,552,552,552,552,1
|
|
20240624,111700,36359801,553,553,553,553,1000
|
|
20240624,111600,35806801,552,552,552,552,0
|
|
20240624,111500,35806801,552,552,552,552,0
|
|
20240624,111400,35806801,552,552,552,552,0
|
|
20240624,111300,35806801,552,552,552,552,0
|
|
20240624,111200,35806801,552,552,552,552,0
|
|
20240624,111100,35806801,552,552,552,552,0
|
|
20240624,111000,35806801,552,552,552,552,0
|
|
20240624,110900,35806801,552,552,552,552,0
|
|
20240624,110800,35806801,552,552,552,552,0
|
|
20240624,110700,35806801,552,552,552,552,0
|
|
20240624,110600,35806801,552,552,552,552,21
|
|
20240624,110500,35795209,552,552,552,552,0
|
|
20240624,110400,35795209,552,552,552,552,0
|
|
20240624,110300,35795209,552,552,552,552,0
|
|
20240624,110200,35795209,552,552,552,552,0
|
|
20240624,110100,35795209,552,552,552,552,100
|
|
20240624,110000,35740009,552,552,552,552,664
|
|
20240624,105900,35373481,552,552,552,552,22
|
|
20240624,105800,35361337,550,550,550,550,0
|
|
20240624,105700,35361337,550,550,550,550,0
|
|
20240624,105600,35361337,550,550,550,550,0
|
|
20240624,105500,35361337,550,550,550,550,0
|
|
20240624,105400,35361337,550,550,550,550,50
|
|
20240624,105300,35333837,550,550,550,550,0
|
|
20240624,105200,35333837,550,550,550,550,0
|
|
20240624,105100,35333837,550,550,550,550,0
|
|
20240624,105000,35333837,550,550,550,550,5
|
|
20240624,104900,35331087,549,549,549,549,0
|
|
20240624,104800,35331087,549,549,549,549,0
|
|
20240624,104700,35331087,549,549,549,549,0
|
|
20240624,104600,35331087,549,549,549,549,0
|
|
20240624,104500,35331087,549,549,549,549,0
|
|
20240624,104400,35331087,549,549,549,549,400
|
|
20240624,104300,35111487,549,550,550,549,2291
|
|
20240624,104200,33853421,552,552,552,552,0
|
|
20240624,104100,33853421,552,552,552,552,0
|
|
20240624,104000,33853421,552,552,552,552,0
|
|
20240624,103900,33853421,552,552,552,552,0
|
|
20240624,103800,33853421,552,552,552,552,0
|
|
20240624,103700,33853421,552,552,552,552,0
|
|
20240624,103600,33853421,552,552,552,552,8
|
|
20240624,103500,33849005,553,553,553,553,0
|
|
20240624,103400,33849005,553,553,553,553,14
|
|
20240624,103300,33841263,550,550,550,550,70
|
|
20240624,103200,33802763,550,550,550,550,0
|
|
20240624,103100,33802763,550,550,550,550,0
|
|
20240624,103000,33802763,550,552,552,550,1410
|
|
20240624,102900,33025243,553,553,553,553,1186
|
|
20240624,102800,32369385,553,553,553,553,0
|
|
20240624,102700,32369385,553,553,553,553,1000
|
|
20240624,102600,31816385,553,553,553,553,0
|
|
20240624,102500,31816385,553,553,553,553,0
|
|
20240624,102400,31816385,553,553,553,553,0
|
|
20240624,102300,31816385,553,553,553,553,0
|
|
20240624,102200,31816385,553,553,553,553,0
|
|
20240624,102100,31816385,553,553,553,553,0
|
|
20240624,102000,31816385,553,553,553,553,0
|
|
20240624,101900,31816385,553,553,553,553,0
|
|
20240624,101800,31816385,553,553,553,553,0
|
|
20240624,101700,31816385,553,552,553,552,2547
|
|
20240624,101600,30408604,552,553,553,552,798
|
|
20240624,101500,29967605,553,553,553,553,0
|
|
20240624,101400,29967605,553,553,553,553,5
|
|
20240624,101300,29964840,554,554,554,554,2159
|
|
20240624,101200,28768754,555,554,555,554,535
|
|
20240624,101100,28471856,554,554,554,554,74
|
|
20240624,101000,28430860,554,555,555,554,67
|
|
20240624,100900,28393719,555,555,555,555,1
|
|
20240624,100800,28393164,554,554,554,554,669
|
|
20240624,100700,28022538,554,554,554,554,2
|
|
20240624,100600,28021430,554,554,554,554,34
|
|
20240624,100500,28002594,554,553,554,553,241
|
|
20240624,100400,27869320,553,553,553,553,1
|
|
20240624,100300,27868767,552,552,552,552,50
|
|
20240624,100200,27841167,553,552,553,552,1103
|
|
20240624,100100,27232261,550,550,550,550,0
|
|
20240624,100000,27232261,550,550,550,550,0
|
|
20240624,095900,27232261,550,550,550,550,0
|
|
20240624,095800,27232261,550,552,552,550,612
|
|
20240624,095700,26894937,552,552,552,552,50
|
|
20240624,095600,26867337,552,552,552,552,0
|
|
20240624,095500,26867337,552,552,552,552,0
|
|
20240624,095400,26867337,552,552,552,552,2
|
|
20240624,095300,26866233,552,552,552,552,7
|
|
20240624,095200,26862369,553,553,553,553,500
|
|
20240624,095100,26585869,550,550,550,550,0
|
|
20240624,095000,26585869,550,550,550,550,0
|
|
20240624,094900,26585869,550,550,550,550,0
|
|
20240624,094800,26585869,550,550,550,550,0
|
|
20240624,094700,26585869,550,550,550,550,0
|
|
20240624,094600,26585869,550,550,550,550,10
|
|
20240624,094500,26580369,553,553,553,553,0
|
|
20240624,094400,26580369,553,553,553,553,0
|
|
20240624,094300,26580369,553,553,553,553,0
|
|
20240624,094200,26580369,553,552,553,552,42
|
|
20240624,094100,26557145,553,552,553,552,4
|
|
20240624,094000,26554936,548,549,549,548,329
|
|
20240624,093900,26374589,548,548,548,548,0
|
|
20240624,093800,26374589,548,549,549,548,250
|
|
20240624,093700,26237579,549,549,549,549,0
|
|
20240624,093600,26237579,549,549,549,549,0
|
|
20240624,093500,26237579,549,549,549,549,500
|
|
20240624,093400,25963079,549,550,550,549,1000
|
|
20240624,093300,25413486,553,553,553,553,38
|
|
20240624,093200,25392472,553,553,553,553,181
|
|
20240624,093100,25292379,553,551,553,550,8121
|
|
20240624,093000,20822870,551,551,551,551,0
|
|
20240624,092900,20822870,551,551,551,551,50
|
|
20240624,092800,20795320,551,552,552,551,17088
|
|
20240624,092700,11376913,553,553,553,553,470
|
|
20240624,092600,11117003,553,553,553,553,77
|
|
20240624,092500,11074422,553,553,553,553,0
|
|
20240624,092400,11074422,553,553,553,553,1
|
|
20240624,092300,11073869,553,553,553,553,30
|
|
20240624,092200,11057279,551,552,552,551,4582
|
|
20240624,092100,8532505,553,558,558,553,5524
|
|
20240624,092000,5459440,559,559,559,559,4
|
|
20240624,091900,5457204,559,558,559,558,134
|
|
20240624,091800,5382427,558,558,558,558,0
|
|
20240624,091700,5382427,558,560,560,558,1278
|
|
20240624,091600,4666966,560,560,560,560,0
|
|
20240624,091500,4666966,560,560,560,560,3450
|
|
20240624,091400,2734966,560,560,560,560,1
|
|
20240624,091300,2734406,560,560,560,560,5
|
|
20240624,091200,2731606,560,560,560,560,11
|
|
20240624,091100,2725446,560,560,560,560,1051
|
|
20240624,091000,2136886,560,562,562,560,1137
|
|
20240624,090900,1499093,561,562,562,561,162
|
|
20240624,090800,1408201,562,562,562,562,129
|
|
20240624,090700,1335703,562,561,562,561,2108
|
|
20240624,090600,151115,562,564,564,562,126
|
|
20240624,090500,80297,564,564,564,564,0
|
|
20240624,090400,80297,564,564,564,564,1
|
|
20240624,090300,79733,564,564,564,564,0
|
|
20240624,090200,79733,564,564,564,564,22
|
|
20240624,090100,67325,564,565,565,564,26
|
|
20240624,090000,52636,565,566,566,565,93
|