705 lines
30 KiB
CSV
705 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,204200,56234546,536,536,536,536,5207
|
|
20240625,204100,56234546,536,536,536,536,0
|
|
20240625,204000,56234546,536,536,536,536,0
|
|
20240625,203900,56234546,536,536,536,536,0
|
|
20240625,203800,56234546,536,536,536,536,0
|
|
20240625,203700,56234546,536,536,536,536,0
|
|
20240625,203600,56234546,536,536,536,536,0
|
|
20240625,203500,56234546,536,536,536,536,0
|
|
20240625,203400,56234546,536,536,536,536,0
|
|
20240625,203300,56234546,536,536,536,536,0
|
|
20240625,203200,56234546,536,536,536,536,0
|
|
20240625,203100,56234546,536,536,536,536,0
|
|
20240625,203000,56234546,536,536,536,536,0
|
|
20240625,202900,56234546,536,536,536,536,0
|
|
20240625,202800,56234546,536,536,536,536,0
|
|
20240625,202700,56234546,536,536,536,536,0
|
|
20240625,202600,56234546,536,536,536,536,0
|
|
20240625,202500,56234546,536,536,536,536,0
|
|
20240625,202400,56234546,536,536,536,536,0
|
|
20240625,202300,56234546,536,536,536,536,0
|
|
20240625,202200,56234546,536,536,536,536,0
|
|
20240625,202100,56234546,536,536,536,536,0
|
|
20240625,202000,56234546,536,536,536,536,0
|
|
20240625,201900,56234546,536,536,536,536,0
|
|
20240625,201800,56234546,536,536,536,536,0
|
|
20240625,201700,56234546,536,536,536,536,0
|
|
20240625,201600,56234546,536,536,536,536,0
|
|
20240625,201500,56234546,536,536,536,536,0
|
|
20240625,201400,56234546,536,536,536,536,0
|
|
20240625,201300,56234546,536,536,536,536,0
|
|
20240625,201200,56234546,536,536,536,536,5207
|
|
20240625,201100,56234546,536,536,536,536,0
|
|
20240625,201000,56234546,536,536,536,536,0
|
|
20240625,200900,56234546,536,536,536,536,0
|
|
20240625,200800,56234546,536,536,536,536,0
|
|
20240625,200700,56234546,536,536,536,536,0
|
|
20240625,200600,56234546,536,536,536,536,0
|
|
20240625,200500,56234546,536,536,536,536,0
|
|
20240625,200400,56234546,536,536,536,536,0
|
|
20240625,200300,56234546,536,536,536,536,0
|
|
20240625,200200,56234546,536,536,536,536,0
|
|
20240625,200100,56234546,536,536,536,536,0
|
|
20240625,200000,56234546,536,536,536,536,0
|
|
20240625,195900,56234546,536,536,536,536,0
|
|
20240625,195800,56234546,536,536,536,536,0
|
|
20240625,195700,56234546,536,536,536,536,0
|
|
20240625,195600,56234546,536,536,536,536,0
|
|
20240625,195500,56234546,536,536,536,536,0
|
|
20240625,195400,56234546,536,536,536,536,0
|
|
20240625,195300,56234546,536,536,536,536,0
|
|
20240625,195200,56234546,536,536,536,536,0
|
|
20240625,195100,56234546,536,536,536,536,0
|
|
20240625,195000,56234546,536,536,536,536,0
|
|
20240625,194900,56234546,536,536,536,536,0
|
|
20240625,194800,56234546,536,536,536,536,0
|
|
20240625,194700,56234546,536,536,536,536,0
|
|
20240625,194600,56234546,536,536,536,536,0
|
|
20240625,194500,56234546,536,536,536,536,0
|
|
20240625,194400,56234546,536,536,536,536,0
|
|
20240625,194300,56234546,536,536,536,536,0
|
|
20240625,194200,56234546,536,536,536,536,5207
|
|
20240625,194100,56234546,536,536,536,536,0
|
|
20240625,194000,56234546,536,536,536,536,0
|
|
20240625,193900,56234546,536,536,536,536,0
|
|
20240625,193800,56234546,536,536,536,536,0
|
|
20240625,193700,56234546,536,536,536,536,0
|
|
20240625,193600,56234546,536,536,536,536,0
|
|
20240625,193500,56234546,536,536,536,536,0
|
|
20240625,193400,56234546,536,536,536,536,0
|
|
20240625,193300,56234546,536,536,536,536,0
|
|
20240625,193200,56234546,536,536,536,536,0
|
|
20240625,193100,56234546,536,536,536,536,0
|
|
20240625,193000,56234546,536,536,536,536,0
|
|
20240625,192900,56234546,536,536,536,536,0
|
|
20240625,192800,56234546,536,536,536,536,0
|
|
20240625,192700,56234546,536,536,536,536,0
|
|
20240625,192600,56234546,536,536,536,536,0
|
|
20240625,192500,56234546,536,536,536,536,0
|
|
20240625,192400,56234546,536,536,536,536,0
|
|
20240625,192300,56234546,536,536,536,536,0
|
|
20240625,192200,56234546,536,536,536,536,0
|
|
20240625,192100,56234546,536,536,536,536,0
|
|
20240625,192000,56234546,536,536,536,536,0
|
|
20240625,191900,56234546,536,536,536,536,0
|
|
20240625,191800,56234546,536,536,536,536,0
|
|
20240625,191700,56234546,536,536,536,536,0
|
|
20240625,191600,56234546,536,536,536,536,0
|
|
20240625,191500,56234546,536,536,536,536,0
|
|
20240625,191400,56234546,536,536,536,536,0
|
|
20240625,191300,56234546,536,536,536,536,0
|
|
20240625,191200,56234546,536,536,536,536,5207
|
|
20240625,191100,56234546,536,536,536,536,0
|
|
20240625,191000,56234546,536,536,536,536,0
|
|
20240625,190900,56234546,536,536,536,536,0
|
|
20240625,190800,56234546,536,536,536,536,0
|
|
20240625,190700,56234546,536,536,536,536,0
|
|
20240625,190600,56234546,536,536,536,536,0
|
|
20240625,190500,56234546,536,536,536,536,0
|
|
20240625,190400,56234546,536,536,536,536,0
|
|
20240625,190300,56234546,536,536,536,536,0
|
|
20240625,190200,56234546,536,536,536,536,0
|
|
20240625,190100,56234546,536,536,536,536,0
|
|
20240625,190000,56234546,536,536,536,536,0
|
|
20240625,185900,56234546,536,536,536,536,0
|
|
20240625,185800,56234546,536,536,536,536,0
|
|
20240625,185700,56234546,536,536,536,536,0
|
|
20240625,185600,56234546,536,536,536,536,0
|
|
20240625,185500,56234546,536,536,536,536,0
|
|
20240625,185400,56234546,536,536,536,536,0
|
|
20240625,185300,56234546,536,536,536,536,0
|
|
20240625,185200,56234546,536,536,536,536,0
|
|
20240625,185100,56234546,536,536,536,536,0
|
|
20240625,185000,56234546,536,536,536,536,0
|
|
20240625,184900,56234546,536,536,536,536,0
|
|
20240625,184800,56234546,536,536,536,536,0
|
|
20240625,184700,56234546,536,536,536,536,0
|
|
20240625,184600,56234546,536,536,536,536,0
|
|
20240625,184500,56234546,536,536,536,536,0
|
|
20240625,184400,56234546,536,536,536,536,0
|
|
20240625,184300,56234546,536,536,536,536,0
|
|
20240625,184200,56234546,536,536,536,536,5207
|
|
20240625,184100,56234546,536,536,536,536,0
|
|
20240625,184000,56234546,536,536,536,536,0
|
|
20240625,183900,56234546,536,536,536,536,0
|
|
20240625,183800,56234546,536,536,536,536,0
|
|
20240625,183700,56234546,536,536,536,536,0
|
|
20240625,183600,56234546,536,536,536,536,0
|
|
20240625,183500,56234546,536,536,536,536,0
|
|
20240625,183400,56234546,536,536,536,536,0
|
|
20240625,183300,56234546,536,536,536,536,0
|
|
20240625,183200,56234546,536,536,536,536,0
|
|
20240625,183100,56234546,536,536,536,536,0
|
|
20240625,183000,56234546,536,536,536,536,0
|
|
20240625,182900,56234546,536,536,536,536,0
|
|
20240625,182800,56234546,536,536,536,536,0
|
|
20240625,182700,56234546,536,536,536,536,0
|
|
20240625,182600,56234546,536,536,536,536,0
|
|
20240625,182500,56234546,536,536,536,536,0
|
|
20240625,182400,56234546,536,536,536,536,0
|
|
20240625,182300,56234546,536,536,536,536,0
|
|
20240625,182200,56234546,536,536,536,536,0
|
|
20240625,182100,56234546,536,536,536,536,0
|
|
20240625,182000,56234546,536,536,536,536,0
|
|
20240625,181900,56234546,536,536,536,536,0
|
|
20240625,181800,56234546,536,536,536,536,0
|
|
20240625,181700,56234546,536,536,536,536,0
|
|
20240625,181600,56234546,536,536,536,536,0
|
|
20240625,181500,56234546,536,536,536,536,0
|
|
20240625,181400,56234546,536,536,536,536,0
|
|
20240625,181300,56234546,536,536,536,536,0
|
|
20240625,181200,56234546,536,536,536,536,5207
|
|
20240625,181100,56234546,536,536,536,536,0
|
|
20240625,181000,56234546,536,536,536,536,0
|
|
20240625,180900,56234546,536,536,536,536,0
|
|
20240625,180800,56234546,536,536,536,536,0
|
|
20240625,180700,56234546,536,536,536,536,0
|
|
20240625,180600,56234546,536,536,536,536,0
|
|
20240625,180500,56234546,536,536,536,536,0
|
|
20240625,180400,56234546,536,536,536,536,0
|
|
20240625,180300,56234546,536,536,536,536,0
|
|
20240625,180200,56234546,536,536,536,536,0
|
|
20240625,180100,56234546,536,536,536,536,0
|
|
20240625,180000,56234546,536,536,536,536,0
|
|
20240625,175900,56234546,536,536,536,536,0
|
|
20240625,175800,56234546,536,536,536,536,0
|
|
20240625,175700,56234546,536,536,536,536,0
|
|
20240625,175600,56234546,536,536,536,536,0
|
|
20240625,175500,56234546,536,536,536,536,0
|
|
20240625,175400,56234546,536,536,536,536,0
|
|
20240625,175300,56234546,536,536,536,536,0
|
|
20240625,175200,56234546,536,536,536,536,0
|
|
20240625,175100,56234546,536,536,536,536,0
|
|
20240625,175000,56234546,536,536,536,536,0
|
|
20240625,174900,56234546,536,536,536,536,0
|
|
20240625,174800,56234546,536,536,536,536,0
|
|
20240625,174700,56234546,536,536,536,536,0
|
|
20240625,174600,56234546,536,536,536,536,0
|
|
20240625,174500,56234546,536,536,536,536,0
|
|
20240625,174400,56234546,536,536,536,536,0
|
|
20240625,174300,56234546,536,536,536,536,0
|
|
20240625,174200,56234546,536,536,536,536,5207
|
|
20240625,174100,56234546,536,536,536,536,0
|
|
20240625,174000,56234546,536,536,536,536,0
|
|
20240625,173900,56234546,536,536,536,536,0
|
|
20240625,173800,56234546,536,536,536,536,0
|
|
20240625,173700,56234546,536,536,536,536,0
|
|
20240625,173600,56234546,536,536,536,536,0
|
|
20240625,173500,56234546,536,536,536,536,0
|
|
20240625,173400,56234546,536,536,536,536,0
|
|
20240625,173300,56234546,536,536,536,536,0
|
|
20240625,173200,56234546,536,536,536,536,0
|
|
20240625,173100,56234546,536,536,536,536,0
|
|
20240625,173000,56234546,536,536,536,536,0
|
|
20240625,172900,56234546,536,536,536,536,0
|
|
20240625,172800,56234546,536,536,536,536,0
|
|
20240625,172700,56234546,536,536,536,536,0
|
|
20240625,172600,56234546,536,536,536,536,0
|
|
20240625,172500,56234546,536,536,536,536,0
|
|
20240625,172400,56234546,536,536,536,536,0
|
|
20240625,172300,56234546,536,536,536,536,0
|
|
20240625,172200,56234546,536,536,536,536,0
|
|
20240625,172100,56234546,536,536,536,536,0
|
|
20240625,172000,56234546,536,536,536,536,0
|
|
20240625,171900,56234546,536,536,536,536,0
|
|
20240625,171800,56234546,536,536,536,536,0
|
|
20240625,171700,56234546,536,536,536,536,0
|
|
20240625,171600,56234546,536,536,536,536,0
|
|
20240625,171500,56234546,536,536,536,536,0
|
|
20240625,171400,56234546,536,536,536,536,0
|
|
20240625,171300,56234546,536,536,536,536,0
|
|
20240625,171200,56234546,536,536,536,536,5207
|
|
20240625,171100,56234546,536,536,536,536,0
|
|
20240625,171000,56234546,536,536,536,536,0
|
|
20240625,170900,56234546,536,536,536,536,0
|
|
20240625,170800,56234546,536,536,536,536,0
|
|
20240625,170700,56234546,536,536,536,536,0
|
|
20240625,170600,56234546,536,536,536,536,0
|
|
20240625,170500,56234546,536,536,536,536,0
|
|
20240625,170400,56234546,536,536,536,536,0
|
|
20240625,170300,56234546,536,536,536,536,0
|
|
20240625,170200,56234546,536,536,536,536,0
|
|
20240625,170100,56234546,536,536,536,536,0
|
|
20240625,170000,56234546,536,536,536,536,0
|
|
20240625,165900,56234546,536,536,536,536,0
|
|
20240625,165800,56234546,536,536,536,536,0
|
|
20240625,165700,56234546,536,536,536,536,0
|
|
20240625,165600,56234546,536,536,536,536,0
|
|
20240625,165500,56234546,536,536,536,536,0
|
|
20240625,165400,56234546,536,536,536,536,0
|
|
20240625,165300,56234546,536,536,536,536,0
|
|
20240625,165200,56234546,536,536,536,536,0
|
|
20240625,165100,56234546,536,536,536,536,0
|
|
20240625,165000,56234546,536,536,536,536,0
|
|
20240625,164900,56234546,536,536,536,536,0
|
|
20240625,164800,56234546,536,536,536,536,0
|
|
20240625,164700,56234546,536,536,536,536,0
|
|
20240625,164600,56234546,536,536,536,536,0
|
|
20240625,164500,56234546,536,536,536,536,0
|
|
20240625,164400,56234546,536,536,536,536,0
|
|
20240625,164300,56234546,536,536,536,536,0
|
|
20240625,164200,56234546,536,536,536,536,5207
|
|
20240625,164100,56234546,536,536,536,536,0
|
|
20240625,164000,56234546,536,536,536,536,0
|
|
20240625,163900,56234546,536,536,536,536,0
|
|
20240625,163800,56234546,536,536,536,536,0
|
|
20240625,163700,56234546,536,536,536,536,0
|
|
20240625,163600,56234546,536,536,536,536,0
|
|
20240625,163500,56234546,536,536,536,536,0
|
|
20240625,163400,56234546,536,536,536,536,0
|
|
20240625,163300,56234546,536,536,536,536,0
|
|
20240625,163200,56234546,536,536,536,536,0
|
|
20240625,163100,56234546,536,536,536,536,0
|
|
20240625,163000,56234546,536,536,536,536,0
|
|
20240625,162900,56234546,536,536,536,536,0
|
|
20240625,162800,56234546,536,536,536,536,0
|
|
20240625,162700,56234546,536,536,536,536,0
|
|
20240625,162600,56234546,536,536,536,536,0
|
|
20240625,162500,56234546,536,536,536,536,0
|
|
20240625,162400,56234546,536,536,536,536,0
|
|
20240625,162300,56234546,536,536,536,536,0
|
|
20240625,162200,56234546,536,536,536,536,0
|
|
20240625,162100,56234546,536,536,536,536,0
|
|
20240625,162000,56234546,536,536,536,536,0
|
|
20240625,161900,56234546,536,536,536,536,0
|
|
20240625,161800,56234546,536,536,536,536,0
|
|
20240625,161700,56234546,536,536,536,536,0
|
|
20240625,161600,56234546,536,536,536,536,0
|
|
20240625,161500,56234546,536,536,536,536,0
|
|
20240625,161400,56234546,536,536,536,536,0
|
|
20240625,161300,56234546,536,536,536,536,0
|
|
20240625,161200,56234546,536,536,536,536,5207
|
|
20240625,161100,56234546,536,536,536,536,0
|
|
20240625,161000,56234546,536,536,536,536,0
|
|
20240625,160900,56234546,536,536,536,536,0
|
|
20240625,160800,56234546,536,536,536,536,0
|
|
20240625,160700,56234546,536,536,536,536,0
|
|
20240625,160600,56234546,536,536,536,536,0
|
|
20240625,160500,56234546,536,536,536,536,0
|
|
20240625,160400,56234546,536,536,536,536,0
|
|
20240625,160300,56234546,536,536,536,536,0
|
|
20240625,160200,56234546,536,536,536,536,0
|
|
20240625,160100,56234546,536,536,536,536,0
|
|
20240625,160000,56234546,536,536,536,536,0
|
|
20240625,155900,56234546,536,536,536,536,0
|
|
20240625,155800,56234546,536,536,536,536,0
|
|
20240625,155700,56234546,536,536,536,536,0
|
|
20240625,155600,56234546,536,536,536,536,0
|
|
20240625,155500,56234546,536,536,536,536,0
|
|
20240625,155400,56234546,536,536,536,536,0
|
|
20240625,155300,56234546,536,536,536,536,0
|
|
20240625,155200,56234546,536,536,536,536,0
|
|
20240625,155100,56234546,536,536,536,536,0
|
|
20240625,155000,56234546,536,536,536,536,0
|
|
20240625,154900,56234546,536,536,536,536,0
|
|
20240625,154800,56234546,536,536,536,536,0
|
|
20240625,154700,56234546,536,536,536,536,0
|
|
20240625,154600,56234546,536,536,536,536,0
|
|
20240625,154500,56234546,536,536,536,536,0
|
|
20240625,154400,56234546,536,536,536,536,0
|
|
20240625,154300,56234546,536,536,536,536,0
|
|
20240625,154200,56234546,536,536,536,536,5207
|
|
20240625,154100,56234546,536,536,536,536,0
|
|
20240625,154000,56234546,536,536,536,536,0
|
|
20240625,153900,56234546,536,536,536,536,0
|
|
20240625,153800,56234546,536,536,536,536,0
|
|
20240625,153700,56234546,536,536,536,536,0
|
|
20240625,153600,56234546,536,536,536,536,0
|
|
20240625,153500,56234546,536,536,536,536,0
|
|
20240625,153400,56234546,536,536,536,536,0
|
|
20240625,153300,56234546,536,536,536,536,0
|
|
20240625,153200,56234546,536,536,536,536,0
|
|
20240625,153100,56234546,536,536,536,536,0
|
|
20240625,153000,56234546,536,536,536,536,5207
|
|
20240625,152900,53443594,542,542,542,542,0
|
|
20240625,152800,53443594,542,542,542,542,0
|
|
20240625,152700,53443594,542,542,542,542,0
|
|
20240625,152600,53443594,542,542,542,542,0
|
|
20240625,152500,53443594,542,542,542,542,0
|
|
20240625,152400,53443594,542,542,542,542,0
|
|
20240625,152300,53443594,542,542,542,542,0
|
|
20240625,152200,53443594,542,542,542,542,0
|
|
20240625,152100,53443594,542,542,542,542,0
|
|
20240625,152000,53443594,542,542,542,542,0
|
|
20240625,151900,53443594,542,542,542,542,0
|
|
20240625,151800,53443594,542,542,542,542,2
|
|
20240625,151700,53442510,542,542,542,542,10
|
|
20240625,151600,53437090,542,543,543,541,144
|
|
20240625,151500,53359025,542,543,543,542,103
|
|
20240625,151400,53303183,543,542,543,542,3057
|
|
20240625,151300,51643289,543,543,543,543,1000
|
|
20240625,151200,51100289,543,543,543,543,51
|
|
20240625,151100,51072596,543,543,543,543,16
|
|
20240625,151000,51063908,543,544,544,542,204
|
|
20240625,150900,50953244,543,543,543,543,50
|
|
20240625,150800,50926094,543,544,544,543,668
|
|
20240625,150700,50562820,544,544,544,544,167
|
|
20240625,150600,50471972,544,544,544,544,41
|
|
20240625,150500,50449668,544,544,544,544,50
|
|
20240625,150400,50422468,542,542,542,542,0
|
|
20240625,150300,50422468,542,542,542,542,0
|
|
20240625,150200,50422468,542,542,542,542,0
|
|
20240625,150100,50422468,542,542,542,542,0
|
|
20240625,150000,50422468,542,542,542,542,0
|
|
20240625,145900,50422468,542,542,542,542,0
|
|
20240625,145800,50422468,542,542,542,542,0
|
|
20240625,145700,50422468,542,541,542,541,2305
|
|
20240625,145600,49175459,540,545,545,540,10000
|
|
20240625,145500,43757736,545,545,545,545,0
|
|
20240625,145400,43757736,545,545,545,545,0
|
|
20240625,145300,43757736,545,545,545,545,0
|
|
20240625,145200,43757736,545,545,545,545,0
|
|
20240625,145100,43757736,545,545,545,545,0
|
|
20240625,145000,43757736,545,545,545,545,0
|
|
20240625,144900,43757736,545,545,545,545,0
|
|
20240625,144800,43757736,545,545,545,545,5
|
|
20240625,144700,43755011,544,544,544,544,0
|
|
20240625,144600,43755011,544,544,544,544,0
|
|
20240625,144500,43755011,544,544,544,544,0
|
|
20240625,144400,43755011,544,544,544,544,0
|
|
20240625,144300,43755011,544,544,544,544,0
|
|
20240625,144200,43755011,544,544,544,544,0
|
|
20240625,144100,43755011,544,544,544,544,0
|
|
20240625,144000,43755011,544,544,544,544,0
|
|
20240625,143900,43755011,544,544,544,544,0
|
|
20240625,143800,43755011,544,546,546,542,9880
|
|
20240625,143700,38385826,545,545,545,545,0
|
|
20240625,143600,38385826,545,545,545,545,0
|
|
20240625,143500,38385826,545,545,545,545,0
|
|
20240625,143400,38385826,545,545,545,545,0
|
|
20240625,143300,38385826,545,546,546,545,2400
|
|
20240625,143200,37077823,545,545,545,545,0
|
|
20240625,143100,37077823,545,545,545,545,0
|
|
20240625,143000,37077823,545,546,546,545,30
|
|
20240625,142900,37061468,545,545,545,545,0
|
|
20240625,142800,37061468,545,546,546,545,1101
|
|
20240625,142700,36460556,546,546,546,546,109
|
|
20240625,142600,36401042,546,546,548,546,268
|
|
20240625,142500,36254350,546,546,546,546,0
|
|
20240625,142400,36254350,546,546,546,546,1972
|
|
20240625,142300,35177638,547,547,547,547,28
|
|
20240625,142200,35162322,547,547,547,547,0
|
|
20240625,142100,35162322,547,547,547,547,3
|
|
20240625,142000,35160681,547,547,547,547,6
|
|
20240625,141900,35157399,547,547,547,547,4
|
|
20240625,141800,35155211,547,547,547,547,959
|
|
20240625,141700,34630638,548,548,548,548,0
|
|
20240625,141600,34630638,548,548,548,548,3641
|
|
20240625,141500,32635370,548,548,548,548,0
|
|
20240625,141400,32635370,548,548,548,548,0
|
|
20240625,141300,32635370,548,548,548,548,0
|
|
20240625,141200,32635370,548,548,548,548,0
|
|
20240625,141100,32635370,548,548,548,548,0
|
|
20240625,141000,32635370,548,548,548,548,0
|
|
20240625,140900,32635370,548,548,548,548,0
|
|
20240625,140800,32635370,548,548,548,548,3
|
|
20240625,140700,32633726,548,548,548,548,0
|
|
20240625,140600,32633726,548,548,548,548,0
|
|
20240625,140500,32633726,548,548,548,548,0
|
|
20240625,140400,32633726,548,548,548,548,0
|
|
20240625,140300,32633726,548,548,548,548,0
|
|
20240625,140200,32633726,548,548,548,548,0
|
|
20240625,140100,32633726,548,547,548,547,670
|
|
20240625,140000,32267226,548,548,548,548,5
|
|
20240625,135900,32264486,548,548,548,548,419
|
|
20240625,135800,32034874,550,550,550,550,0
|
|
20240625,135700,32034874,550,550,550,550,1
|
|
20240625,135600,32034324,548,548,548,548,0
|
|
20240625,135500,32034324,548,548,548,548,0
|
|
20240625,135400,32034324,548,548,548,548,0
|
|
20240625,135300,32034324,548,548,548,548,0
|
|
20240625,135200,32034324,548,548,548,548,0
|
|
20240625,135100,32034324,548,548,548,548,0
|
|
20240625,135000,32034324,548,548,548,548,645
|
|
20240625,134900,31680864,547,547,547,547,0
|
|
20240625,134800,31680864,547,547,547,547,0
|
|
20240625,134700,31680864,547,547,547,547,0
|
|
20240625,134600,31680864,547,547,547,547,0
|
|
20240625,134500,31680864,547,547,547,547,0
|
|
20240625,134400,31680864,547,547,547,547,0
|
|
20240625,134300,31680864,547,547,547,547,0
|
|
20240625,134200,31680864,547,547,547,547,0
|
|
20240625,134100,31680864,547,547,547,547,49
|
|
20240625,134000,31654061,548,549,549,548,111
|
|
20240625,133900,31593223,549,549,549,549,0
|
|
20240625,133800,31593223,549,549,549,549,340
|
|
20240625,133700,31406563,550,550,550,550,0
|
|
20240625,133600,31406563,550,550,550,550,0
|
|
20240625,133500,31406563,550,550,550,550,1
|
|
20240625,133400,31406013,549,549,549,549,0
|
|
20240625,133300,31406013,549,549,549,549,0
|
|
20240625,133200,31406013,549,549,549,549,10
|
|
20240625,133100,31400523,550,550,550,550,8
|
|
20240625,133000,31396123,550,550,550,550,0
|
|
20240625,132900,31396123,550,550,550,550,0
|
|
20240625,132800,31396123,550,550,550,550,0
|
|
20240625,132700,31396123,550,550,550,550,0
|
|
20240625,132600,31396123,550,550,550,550,6
|
|
20240625,132500,31392823,549,549,549,549,0
|
|
20240625,132400,31392823,549,549,549,549,0
|
|
20240625,132300,31392823,549,549,549,549,0
|
|
20240625,132200,31392823,549,549,549,549,664
|
|
20240625,132100,31028287,549,549,549,549,0
|
|
20240625,132000,31028287,549,549,549,549,0
|
|
20240625,131900,31028287,549,549,549,549,0
|
|
20240625,131800,31028287,549,549,549,549,0
|
|
20240625,131700,31028287,549,549,549,549,0
|
|
20240625,131600,31028287,549,549,549,549,0
|
|
20240625,131500,31028287,549,549,549,549,0
|
|
20240625,131400,31028287,549,549,549,549,0
|
|
20240625,131300,31028287,549,549,549,549,0
|
|
20240625,131200,31028287,549,549,549,549,0
|
|
20240625,131100,31028287,549,549,549,549,100
|
|
20240625,131000,30973387,549,549,549,549,0
|
|
20240625,130900,30973387,549,549,549,549,0
|
|
20240625,130800,30973387,549,549,549,549,712
|
|
20240625,130700,30582499,549,549,549,549,0
|
|
20240625,130600,30582499,549,549,549,549,0
|
|
20240625,130500,30582499,549,549,549,549,0
|
|
20240625,130400,30582499,549,549,549,549,0
|
|
20240625,130300,30582499,549,549,549,549,0
|
|
20240625,130200,30582499,549,549,549,549,0
|
|
20240625,130100,30582499,549,549,549,549,0
|
|
20240625,130000,30582499,549,549,549,549,0
|
|
20240625,125900,30582499,549,548,549,548,183
|
|
20240625,125800,30482107,547,547,547,547,0
|
|
20240625,125700,30482107,547,547,547,547,0
|
|
20240625,125600,30482107,547,547,547,547,0
|
|
20240625,125500,30482107,547,547,547,547,0
|
|
20240625,125400,30482107,547,547,547,547,0
|
|
20240625,125300,30482107,547,547,547,547,0
|
|
20240625,125200,30482107,547,547,547,547,0
|
|
20240625,125100,30482107,547,547,547,547,1
|
|
20240625,125000,30481560,547,547,547,547,500
|
|
20240625,124900,30208060,548,548,548,548,5
|
|
20240625,124800,30205320,546,546,546,546,0
|
|
20240625,124700,30205320,546,546,546,546,0
|
|
20240625,124600,30205320,546,546,546,546,0
|
|
20240625,124500,30205320,546,546,546,546,0
|
|
20240625,124400,30205320,546,546,546,546,0
|
|
20240625,124300,30205320,546,546,546,546,0
|
|
20240625,124200,30205320,546,546,546,546,0
|
|
20240625,124100,30205320,546,546,546,546,0
|
|
20240625,124000,30205320,546,546,546,546,0
|
|
20240625,123900,30205320,546,546,546,546,0
|
|
20240625,123800,30205320,546,546,546,546,0
|
|
20240625,123700,30205320,546,546,546,546,0
|
|
20240625,123600,30205320,546,546,546,546,0
|
|
20240625,123500,30205320,546,546,546,546,0
|
|
20240625,123400,30205320,546,546,546,546,44
|
|
20240625,123300,30181296,550,550,550,550,0
|
|
20240625,123200,30181296,550,550,550,550,0
|
|
20240625,123100,30181296,550,550,550,550,0
|
|
20240625,123000,30181296,550,550,550,550,0
|
|
20240625,122900,30181296,550,550,550,550,0
|
|
20240625,122800,30181296,550,550,550,550,0
|
|
20240625,122700,30181296,550,550,550,550,0
|
|
20240625,122600,30181296,550,550,550,550,1400
|
|
20240625,122500,29411296,546,546,546,546,0
|
|
20240625,122400,29411296,546,546,546,546,0
|
|
20240625,122300,29411296,546,546,546,546,200
|
|
20240625,122200,29302096,546,550,550,546,17
|
|
20240625,122100,29292802,546,546,546,546,0
|
|
20240625,122000,29292802,546,546,546,546,0
|
|
20240625,121900,29292802,546,546,546,546,0
|
|
20240625,121800,29292802,546,546,546,546,0
|
|
20240625,121700,29292802,546,546,546,546,0
|
|
20240625,121600,29292802,546,546,546,546,0
|
|
20240625,121500,29292802,546,547,547,546,200
|
|
20240625,121400,29183500,546,546,546,546,0
|
|
20240625,121300,29183500,546,546,546,546,0
|
|
20240625,121200,29183500,546,546,546,546,0
|
|
20240625,121100,29183500,546,546,546,546,0
|
|
20240625,121000,29183500,546,546,546,546,0
|
|
20240625,120900,29183500,546,546,546,546,0
|
|
20240625,120800,29183500,546,546,546,546,0
|
|
20240625,120700,29183500,546,546,546,546,0
|
|
20240625,120600,29183500,546,546,546,546,0
|
|
20240625,120500,29183500,546,546,546,546,0
|
|
20240625,120400,29183500,546,546,546,546,0
|
|
20240625,120300,29183500,546,546,546,546,0
|
|
20240625,120200,29183500,546,548,548,546,1500
|
|
20240625,120100,28363311,547,547,547,547,0
|
|
20240625,120000,28363311,547,547,547,547,0
|
|
20240625,115900,28363311,547,547,547,547,0
|
|
20240625,115800,28363311,547,547,547,547,0
|
|
20240625,115700,28363311,547,547,547,547,0
|
|
20240625,115600,28363311,547,547,547,547,0
|
|
20240625,115500,28363311,547,547,547,547,0
|
|
20240625,115400,28363311,547,547,547,547,0
|
|
20240625,115300,28363311,547,547,547,547,0
|
|
20240625,115200,28363311,547,547,547,547,0
|
|
20240625,115100,28363311,547,547,547,547,0
|
|
20240625,115000,28363311,547,547,547,547,6
|
|
20240625,114900,28360029,547,547,547,547,0
|
|
20240625,114800,28360029,547,547,547,547,0
|
|
20240625,114700,28360029,547,547,547,547,0
|
|
20240625,114600,28360029,547,547,547,547,0
|
|
20240625,114500,28360029,547,548,548,547,400
|
|
20240625,114400,28141228,547,547,547,547,0
|
|
20240625,114300,28141228,547,547,547,547,0
|
|
20240625,114200,28141228,547,547,547,547,0
|
|
20240625,114100,28141228,547,547,547,547,0
|
|
20240625,114000,28141228,547,547,547,547,0
|
|
20240625,113900,28141228,547,547,547,547,0
|
|
20240625,113800,28141228,547,547,547,547,0
|
|
20240625,113700,28141228,547,547,547,547,0
|
|
20240625,113600,28141228,547,547,547,547,0
|
|
20240625,113500,28141228,547,547,547,547,0
|
|
20240625,113400,28141228,547,547,547,547,0
|
|
20240625,113300,28141228,547,547,547,547,0
|
|
20240625,113200,28141228,547,548,548,547,86
|
|
20240625,113100,28094185,547,547,547,547,0
|
|
20240625,113000,28094185,547,547,547,547,1737
|
|
20240625,112900,27144046,550,550,550,550,0
|
|
20240625,112800,27144046,550,550,550,550,9
|
|
20240625,112700,27139096,550,550,550,550,0
|
|
20240625,112600,27139096,550,550,550,550,21
|
|
20240625,112500,27127546,550,550,550,550,10
|
|
20240625,112400,27122046,550,550,550,550,0
|
|
20240625,112300,27122046,550,550,550,550,0
|
|
20240625,112200,27122046,550,550,550,550,100
|
|
20240625,112100,27067046,550,550,550,550,0
|
|
20240625,112000,27067046,550,550,550,550,0
|
|
20240625,111900,27067046,550,550,550,550,0
|
|
20240625,111800,27067046,550,550,550,550,0
|
|
20240625,111700,27067046,550,550,550,550,0
|
|
20240625,111600,27067046,550,550,550,550,0
|
|
20240625,111500,27067046,550,550,550,550,0
|
|
20240625,111400,27067046,550,550,550,550,14
|
|
20240625,111300,27059346,550,550,550,550,1000
|
|
20240625,111200,26509346,550,550,550,550,9
|
|
20240625,111100,26504396,550,550,550,550,0
|
|
20240625,111000,26504396,550,550,550,550,0
|
|
20240625,110900,26504396,550,550,550,550,0
|
|
20240625,110800,26504396,550,550,550,550,0
|
|
20240625,110700,26504396,550,550,550,550,0
|
|
20240625,110600,26504396,550,550,550,550,0
|
|
20240625,110500,26504396,550,550,550,550,0
|
|
20240625,110400,26504396,550,550,550,550,1818
|
|
20240625,110300,25504496,550,550,550,550,0
|
|
20240625,110200,25504496,550,550,550,550,0
|
|
20240625,110100,25504496,550,550,550,550,0
|
|
20240625,110000,25504496,550,550,550,550,0
|
|
20240625,105900,25504496,550,550,550,550,0
|
|
20240625,105800,25504496,550,550,550,550,31
|
|
20240625,105700,25487446,547,547,547,547,0
|
|
20240625,105600,25487446,547,547,547,547,8
|
|
20240625,105500,25483070,547,547,547,547,0
|
|
20240625,105400,25483070,547,549,549,547,1400
|
|
20240625,105300,24717039,550,550,550,550,0
|
|
20240625,105200,24717039,550,550,550,550,10
|
|
20240625,105100,24711539,550,550,550,550,1
|
|
20240625,105000,24710989,550,550,550,550,0
|
|
20240625,104900,24710989,550,550,550,550,38
|
|
20240625,104800,24690089,547,547,547,547,0
|
|
20240625,104700,24690089,547,547,547,547,0
|
|
20240625,104600,24690089,547,547,547,547,0
|
|
20240625,104500,24690089,547,547,547,547,0
|
|
20240625,104400,24690089,547,547,547,547,0
|
|
20240625,104300,24690089,547,547,547,547,0
|
|
20240625,104200,24690089,547,547,547,547,0
|
|
20240625,104100,24690089,547,547,547,547,0
|
|
20240625,104000,24690089,547,547,547,547,0
|
|
20240625,103900,24690089,547,548,548,547,10000
|
|
20240625,103800,19220084,550,550,550,550,100
|
|
20240625,103700,19165084,550,550,550,550,0
|
|
20240625,103600,19165084,550,550,550,550,0
|
|
20240625,103500,19165084,550,550,550,550,0
|
|
20240625,103400,19165084,550,550,550,550,0
|
|
20240625,103300,19165084,550,550,550,550,0
|
|
20240625,103200,19165084,550,550,550,550,0
|
|
20240625,103100,19165084,550,550,550,550,0
|
|
20240625,103000,19165084,550,550,550,550,0
|
|
20240625,102900,19165084,550,550,550,550,10
|
|
20240625,102800,19159584,548,548,548,548,65
|
|
20240625,102700,19123964,547,547,547,547,0
|
|
20240625,102600,19123964,547,547,547,547,0
|
|
20240625,102500,19123964,547,547,548,547,371
|
|
20240625,102400,18920845,547,547,547,547,205
|
|
20240625,102300,18808710,547,548,548,547,175
|
|
20240625,102200,18712894,547,547,547,547,0
|
|
20240625,102100,18712894,547,547,547,547,1300
|
|
20240625,102000,18001794,548,548,548,548,0
|
|
20240625,101900,18001794,548,548,548,548,7
|
|
20240625,101800,17997958,547,547,547,547,0
|
|
20240625,101700,17997958,547,547,547,547,0
|
|
20240625,101600,17997958,547,547,547,547,0
|
|
20240625,101500,17997958,547,547,547,547,800
|
|
20240625,101400,17560358,548,548,548,548,0
|
|
20240625,101300,17560358,548,547,548,547,207
|
|
20240625,101200,17447122,548,548,548,548,14
|
|
20240625,101100,17439450,548,548,548,548,30
|
|
20240625,101000,17423010,547,547,547,547,800
|
|
20240625,100900,16985410,548,548,548,548,0
|
|
20240625,100800,16985410,548,548,548,548,0
|
|
20240625,100700,16985410,548,548,548,548,0
|
|
20240625,100600,16985410,548,548,548,548,10
|
|
20240625,100500,16979930,548,548,548,548,0
|
|
20240625,100400,16979930,548,548,548,548,101
|
|
20240625,100300,16924582,548,550,550,548,1031
|
|
20240625,100200,16359544,550,550,550,550,0
|
|
20240625,100100,16359544,550,550,550,550,1
|
|
20240625,100000,16358994,549,549,549,549,0
|
|
20240625,095900,16358994,549,549,549,549,0
|
|
20240625,095800,16358994,549,550,550,549,10014
|
|
20240625,095700,10861294,550,550,550,550,602
|
|
20240625,095600,10530194,550,550,550,550,3002
|
|
20240625,095500,8879094,550,550,550,550,125
|
|
20240625,095400,8810344,550,550,550,550,0
|
|
20240625,095300,8810344,550,550,550,550,0
|
|
20240625,095200,8810344,550,550,550,550,79
|
|
20240625,095100,8766894,550,550,550,550,2
|
|
20240625,095000,8765794,550,550,550,550,10054
|
|
20240625,094900,3236094,551,551,551,551,30
|
|
20240625,094800,3219564,551,551,551,551,127
|
|
20240625,094700,3149587,551,551,551,551,0
|
|
20240625,094600,3149587,551,551,551,551,5
|
|
20240625,094500,3146832,551,551,551,551,18
|
|
20240625,094400,3136914,550,550,550,550,0
|
|
20240625,094300,3136914,550,550,550,550,0
|
|
20240625,094200,3136914,550,550,550,550,0
|
|
20240625,094100,3136914,550,550,550,550,202
|
|
20240625,094000,3025814,551,551,551,551,0
|
|
20240625,093900,3025814,551,551,551,551,0
|
|
20240625,093800,3025814,551,551,551,551,0
|
|
20240625,093700,3025814,551,551,551,551,0
|
|
20240625,093600,3025814,551,551,551,551,1428
|
|
20240625,093500,2238986,551,551,551,551,71
|
|
20240625,093400,2199865,551,551,551,551,1
|
|
20240625,093300,2199314,550,550,550,550,0
|
|
20240625,093200,2199314,550,550,550,550,0
|
|
20240625,093100,2199314,550,550,550,550,4
|
|
20240625,093000,2197114,549,549,549,549,0
|
|
20240625,092900,2197114,549,549,549,549,1130
|
|
20240625,092800,1576744,550,550,550,550,0
|
|
20240625,092700,1576744,550,550,550,550,1
|
|
20240625,092600,1576194,550,550,550,550,3
|
|
20240625,092500,1574544,549,549,549,549,0
|
|
20240625,092400,1574544,549,549,549,549,1000
|
|
20240625,092300,1025544,549,549,549,549,0
|
|
20240625,092200,1025544,549,549,549,549,0
|
|
20240625,092100,1025544,549,549,549,549,0
|
|
20240625,092000,1025544,549,549,549,549,0
|
|
20240625,091900,1025544,549,549,549,549,999
|
|
20240625,091800,477093,549,549,549,549,1
|
|
20240625,091700,476544,548,548,548,548,0
|
|
20240625,091600,476544,548,548,548,548,0
|
|
20240625,091500,476544,548,548,548,548,0
|
|
20240625,091400,476544,548,548,548,548,0
|
|
20240625,091300,476544,548,548,548,548,0
|
|
20240625,091200,476544,548,548,548,548,0
|
|
20240625,091100,476544,548,548,548,548,0
|
|
20240625,091000,476544,548,548,548,548,0
|
|
20240625,090900,476544,548,548,548,548,0
|
|
20240625,090800,476544,548,548,548,547,704
|
|
20240625,090700,90755,552,552,552,552,0
|
|
20240625,090600,90755,552,552,552,552,0
|
|
20240625,090500,90755,552,552,552,552,100
|
|
20240625,090400,35555,547,547,547,547,0
|
|
20240625,090300,35555,547,547,547,547,0
|
|
20240625,090200,35555,547,547,547,547,0
|
|
20240625,090100,35555,547,547,547,547,0
|
|
20240625,090000,35555,547,547,547,547,65
|