710 lines
31 KiB
CSV
710 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,204700,139420434,524,524,524,524,829
|
|
20240628,204600,139420434,524,524,524,524,0
|
|
20240628,204500,139420434,524,524,524,524,0
|
|
20240628,204400,139420434,524,524,524,524,0
|
|
20240628,204300,139420434,524,524,524,524,0
|
|
20240628,204200,139420434,524,524,524,524,0
|
|
20240628,204100,139420434,524,524,524,524,0
|
|
20240628,204000,139420434,524,524,524,524,0
|
|
20240628,203900,139420434,524,524,524,524,0
|
|
20240628,203800,139420434,524,524,524,524,0
|
|
20240628,203700,139420434,524,524,524,524,0
|
|
20240628,203600,139420434,524,524,524,524,0
|
|
20240628,203500,139420434,524,524,524,524,0
|
|
20240628,203400,139420434,524,524,524,524,0
|
|
20240628,203300,139420434,524,524,524,524,0
|
|
20240628,203200,139420434,524,524,524,524,0
|
|
20240628,203100,139420434,524,524,524,524,0
|
|
20240628,203000,139420434,524,524,524,524,0
|
|
20240628,202900,139420434,524,524,524,524,0
|
|
20240628,202800,139420434,524,524,524,524,0
|
|
20240628,202700,139420434,524,524,524,524,0
|
|
20240628,202600,139420434,524,524,524,524,0
|
|
20240628,202500,139420434,524,524,524,524,0
|
|
20240628,202400,139420434,524,524,524,524,0
|
|
20240628,202300,139420434,524,524,524,524,0
|
|
20240628,202200,139420434,524,524,524,524,0
|
|
20240628,202100,139420434,524,524,524,524,0
|
|
20240628,202000,139420434,524,524,524,524,0
|
|
20240628,201900,139420434,524,524,524,524,0
|
|
20240628,201800,139420434,524,524,524,524,0
|
|
20240628,201700,139420434,524,524,524,524,829
|
|
20240628,201600,139420434,524,524,524,524,0
|
|
20240628,201500,139420434,524,524,524,524,0
|
|
20240628,201400,139420434,524,524,524,524,0
|
|
20240628,201300,139420434,524,524,524,524,0
|
|
20240628,201200,139420434,524,524,524,524,0
|
|
20240628,201100,139420434,524,524,524,524,0
|
|
20240628,201000,139420434,524,524,524,524,0
|
|
20240628,200900,139420434,524,524,524,524,0
|
|
20240628,200800,139420434,524,524,524,524,0
|
|
20240628,200700,139420434,524,524,524,524,0
|
|
20240628,200600,139420434,524,524,524,524,0
|
|
20240628,200500,139420434,524,524,524,524,0
|
|
20240628,200400,139420434,524,524,524,524,0
|
|
20240628,200300,139420434,524,524,524,524,0
|
|
20240628,200200,139420434,524,524,524,524,0
|
|
20240628,200100,139420434,524,524,524,524,0
|
|
20240628,200000,139420434,524,524,524,524,0
|
|
20240628,195900,139420434,524,524,524,524,0
|
|
20240628,195800,139420434,524,524,524,524,0
|
|
20240628,195700,139420434,524,524,524,524,0
|
|
20240628,195600,139420434,524,524,524,524,0
|
|
20240628,195500,139420434,524,524,524,524,0
|
|
20240628,195400,139420434,524,524,524,524,0
|
|
20240628,195300,139420434,524,524,524,524,0
|
|
20240628,195200,139420434,524,524,524,524,0
|
|
20240628,195100,139420434,524,524,524,524,0
|
|
20240628,195000,139420434,524,524,524,524,0
|
|
20240628,194900,139420434,524,524,524,524,0
|
|
20240628,194800,139420434,524,524,524,524,0
|
|
20240628,194700,139420434,524,524,524,524,829
|
|
20240628,194600,139420434,524,524,524,524,0
|
|
20240628,194500,139420434,524,524,524,524,0
|
|
20240628,194400,139420434,524,524,524,524,0
|
|
20240628,194300,139420434,524,524,524,524,0
|
|
20240628,194200,139420434,524,524,524,524,0
|
|
20240628,194100,139420434,524,524,524,524,0
|
|
20240628,194000,139420434,524,524,524,524,0
|
|
20240628,193900,139420434,524,524,524,524,0
|
|
20240628,193800,139420434,524,524,524,524,0
|
|
20240628,193700,139420434,524,524,524,524,0
|
|
20240628,193600,139420434,524,524,524,524,0
|
|
20240628,193500,139420434,524,524,524,524,0
|
|
20240628,193400,139420434,524,524,524,524,0
|
|
20240628,193300,139420434,524,524,524,524,0
|
|
20240628,193200,139420434,524,524,524,524,0
|
|
20240628,193100,139420434,524,524,524,524,0
|
|
20240628,193000,139420434,524,524,524,524,0
|
|
20240628,192900,139420434,524,524,524,524,0
|
|
20240628,192800,139420434,524,524,524,524,0
|
|
20240628,192700,139420434,524,524,524,524,0
|
|
20240628,192600,139420434,524,524,524,524,0
|
|
20240628,192500,139420434,524,524,524,524,0
|
|
20240628,192400,139420434,524,524,524,524,0
|
|
20240628,192300,139420434,524,524,524,524,0
|
|
20240628,192200,139420434,524,524,524,524,0
|
|
20240628,192100,139420434,524,524,524,524,0
|
|
20240628,192000,139420434,524,524,524,524,0
|
|
20240628,191900,139420434,524,524,524,524,0
|
|
20240628,191800,139420434,524,524,524,524,0
|
|
20240628,191700,139420434,524,524,524,524,829
|
|
20240628,191600,139420434,524,524,524,524,0
|
|
20240628,191500,139420434,524,524,524,524,0
|
|
20240628,191400,139420434,524,524,524,524,0
|
|
20240628,191300,139420434,524,524,524,524,0
|
|
20240628,191200,139420434,524,524,524,524,0
|
|
20240628,191100,139420434,524,524,524,524,0
|
|
20240628,191000,139420434,524,524,524,524,0
|
|
20240628,190900,139420434,524,524,524,524,0
|
|
20240628,190800,139420434,524,524,524,524,0
|
|
20240628,190700,139420434,524,524,524,524,0
|
|
20240628,190600,139420434,524,524,524,524,0
|
|
20240628,190500,139420434,524,524,524,524,0
|
|
20240628,190400,139420434,524,524,524,524,0
|
|
20240628,190300,139420434,524,524,524,524,0
|
|
20240628,190200,139420434,524,524,524,524,0
|
|
20240628,190100,139420434,524,524,524,524,0
|
|
20240628,190000,139420434,524,524,524,524,0
|
|
20240628,185900,139420434,524,524,524,524,0
|
|
20240628,185800,139420434,524,524,524,524,0
|
|
20240628,185700,139420434,524,524,524,524,0
|
|
20240628,185600,139420434,524,524,524,524,0
|
|
20240628,185500,139420434,524,524,524,524,0
|
|
20240628,185400,139420434,524,524,524,524,0
|
|
20240628,185300,139420434,524,524,524,524,0
|
|
20240628,185200,139420434,524,524,524,524,0
|
|
20240628,185100,139420434,524,524,524,524,0
|
|
20240628,185000,139420434,524,524,524,524,0
|
|
20240628,184900,139420434,524,524,524,524,0
|
|
20240628,184800,139420434,524,524,524,524,0
|
|
20240628,184700,139420434,524,524,524,524,829
|
|
20240628,184600,139420434,524,524,524,524,0
|
|
20240628,184500,139420434,524,524,524,524,0
|
|
20240628,184400,139420434,524,524,524,524,0
|
|
20240628,184300,139420434,524,524,524,524,0
|
|
20240628,184200,139420434,524,524,524,524,0
|
|
20240628,184100,139420434,524,524,524,524,0
|
|
20240628,184000,139420434,524,524,524,524,0
|
|
20240628,183900,139420434,524,524,524,524,0
|
|
20240628,183800,139420434,524,524,524,524,0
|
|
20240628,183700,139420434,524,524,524,524,0
|
|
20240628,183600,139420434,524,524,524,524,0
|
|
20240628,183500,139420434,524,524,524,524,0
|
|
20240628,183400,139420434,524,524,524,524,0
|
|
20240628,183300,139420434,524,524,524,524,0
|
|
20240628,183200,139420434,524,524,524,524,0
|
|
20240628,183100,139420434,524,524,524,524,0
|
|
20240628,183000,139420434,524,524,524,524,0
|
|
20240628,182900,139420434,524,524,524,524,0
|
|
20240628,182800,139420434,524,524,524,524,0
|
|
20240628,182700,139420434,524,524,524,524,0
|
|
20240628,182600,139420434,524,524,524,524,0
|
|
20240628,182500,139420434,524,524,524,524,0
|
|
20240628,182400,139420434,524,524,524,524,0
|
|
20240628,182300,139420434,524,524,524,524,0
|
|
20240628,182200,139420434,524,524,524,524,0
|
|
20240628,182100,139420434,524,524,524,524,0
|
|
20240628,182000,139420434,524,524,524,524,0
|
|
20240628,181900,139420434,524,524,524,524,0
|
|
20240628,181800,139420434,524,524,524,524,0
|
|
20240628,181700,139420434,524,524,524,524,829
|
|
20240628,181600,139420434,524,524,524,524,0
|
|
20240628,181500,139420434,524,524,524,524,0
|
|
20240628,181400,139420434,524,524,524,524,0
|
|
20240628,181300,139420434,524,524,524,524,0
|
|
20240628,181200,139420434,524,524,524,524,0
|
|
20240628,181100,139420434,524,524,524,524,0
|
|
20240628,181000,139420434,524,524,524,524,0
|
|
20240628,180900,139420434,524,524,524,524,0
|
|
20240628,180800,139420434,524,524,524,524,0
|
|
20240628,180700,139420434,524,524,524,524,0
|
|
20240628,180600,139420434,524,524,524,524,0
|
|
20240628,180500,139420434,524,524,524,524,0
|
|
20240628,180400,139420434,524,524,524,524,0
|
|
20240628,180300,139420434,524,524,524,524,0
|
|
20240628,180200,139420434,524,524,524,524,0
|
|
20240628,180100,139420434,524,524,524,524,0
|
|
20240628,180000,139420434,524,524,524,524,0
|
|
20240628,175900,139420434,524,524,524,524,0
|
|
20240628,175800,139420434,524,524,524,524,0
|
|
20240628,175700,139420434,524,524,524,524,0
|
|
20240628,175600,139420434,524,524,524,524,0
|
|
20240628,175500,139420434,524,524,524,524,0
|
|
20240628,175400,139420434,524,524,524,524,0
|
|
20240628,175300,139420434,524,524,524,524,0
|
|
20240628,175200,139420434,524,524,524,524,0
|
|
20240628,175100,139420434,524,524,524,524,0
|
|
20240628,175000,139420434,524,524,524,524,0
|
|
20240628,174900,139420434,524,524,524,524,0
|
|
20240628,174800,139420434,524,524,524,524,0
|
|
20240628,174700,139420434,524,524,524,524,829
|
|
20240628,174600,139420434,524,524,524,524,0
|
|
20240628,174500,139420434,524,524,524,524,0
|
|
20240628,174400,139420434,524,524,524,524,0
|
|
20240628,174300,139420434,524,524,524,524,0
|
|
20240628,174200,139420434,524,524,524,524,0
|
|
20240628,174100,139420434,524,524,524,524,0
|
|
20240628,174000,139420434,524,524,524,524,0
|
|
20240628,173900,139420434,524,524,524,524,0
|
|
20240628,173800,139420434,524,524,524,524,0
|
|
20240628,173700,139420434,524,524,524,524,0
|
|
20240628,173600,139420434,524,524,524,524,0
|
|
20240628,173500,139420434,524,524,524,524,0
|
|
20240628,173400,139420434,524,524,524,524,0
|
|
20240628,173300,139420434,524,524,524,524,0
|
|
20240628,173200,139420434,524,524,524,524,0
|
|
20240628,173100,139420434,524,524,524,524,0
|
|
20240628,173000,139420434,524,524,524,524,0
|
|
20240628,172900,139420434,524,524,524,524,0
|
|
20240628,172800,139420434,524,524,524,524,0
|
|
20240628,172700,139420434,524,524,524,524,0
|
|
20240628,172600,139420434,524,524,524,524,0
|
|
20240628,172500,139420434,524,524,524,524,0
|
|
20240628,172400,139420434,524,524,524,524,0
|
|
20240628,172300,139420434,524,524,524,524,0
|
|
20240628,172200,139420434,524,524,524,524,0
|
|
20240628,172100,139420434,524,524,524,524,0
|
|
20240628,172000,139420434,524,524,524,524,0
|
|
20240628,171900,139420434,524,524,524,524,0
|
|
20240628,171800,139420434,524,524,524,524,0
|
|
20240628,171700,139420434,524,524,524,524,829
|
|
20240628,171600,139420434,524,524,524,524,0
|
|
20240628,171500,139420434,524,524,524,524,0
|
|
20240628,171400,139420434,524,524,524,524,0
|
|
20240628,171300,139420434,524,524,524,524,0
|
|
20240628,171200,139420434,524,524,524,524,0
|
|
20240628,171100,139420434,524,524,524,524,0
|
|
20240628,171000,139420434,524,524,524,524,0
|
|
20240628,170900,139420434,524,524,524,524,0
|
|
20240628,170800,139420434,524,524,524,524,0
|
|
20240628,170700,139420434,524,524,524,524,0
|
|
20240628,170600,139420434,524,524,524,524,0
|
|
20240628,170500,139420434,524,524,524,524,0
|
|
20240628,170400,139420434,524,524,524,524,0
|
|
20240628,170300,139420434,524,524,524,524,0
|
|
20240628,170200,139420434,524,524,524,524,0
|
|
20240628,170100,139420434,524,524,524,524,0
|
|
20240628,170000,139420434,524,524,524,524,0
|
|
20240628,165900,139420434,524,524,524,524,0
|
|
20240628,165800,139420434,524,524,524,524,0
|
|
20240628,165700,139420434,524,524,524,524,0
|
|
20240628,165600,139420434,524,524,524,524,0
|
|
20240628,165500,139420434,524,524,524,524,0
|
|
20240628,165400,139420434,524,524,524,524,0
|
|
20240628,165300,139420434,524,524,524,524,0
|
|
20240628,165200,139420434,524,524,524,524,0
|
|
20240628,165100,139420434,524,524,524,524,0
|
|
20240628,165000,139420434,524,524,524,524,0
|
|
20240628,164900,139420434,524,524,524,524,0
|
|
20240628,164800,139420434,524,524,524,524,0
|
|
20240628,164700,139420434,524,524,524,524,829
|
|
20240628,164600,139420434,524,524,524,524,0
|
|
20240628,164500,139420434,524,524,524,524,0
|
|
20240628,164400,139420434,524,524,524,524,0
|
|
20240628,164300,139420434,524,524,524,524,0
|
|
20240628,164200,139420434,524,524,524,524,0
|
|
20240628,164100,139420434,524,524,524,524,0
|
|
20240628,164000,139420434,524,524,524,524,0
|
|
20240628,163900,139420434,524,524,524,524,0
|
|
20240628,163800,139420434,524,524,524,524,0
|
|
20240628,163700,139420434,524,524,524,524,0
|
|
20240628,163600,139420434,524,524,524,524,0
|
|
20240628,163500,139420434,524,524,524,524,0
|
|
20240628,163400,139420434,524,524,524,524,0
|
|
20240628,163300,139420434,524,524,524,524,0
|
|
20240628,163200,139420434,524,524,524,524,0
|
|
20240628,163100,139420434,524,524,524,524,0
|
|
20240628,163000,139420434,524,524,524,524,0
|
|
20240628,162900,139420434,524,524,524,524,0
|
|
20240628,162800,139420434,524,524,524,524,0
|
|
20240628,162700,139420434,524,524,524,524,0
|
|
20240628,162600,139420434,524,524,524,524,0
|
|
20240628,162500,139420434,524,524,524,524,0
|
|
20240628,162400,139420434,524,524,524,524,0
|
|
20240628,162300,139420434,524,524,524,524,0
|
|
20240628,162200,139420434,524,524,524,524,0
|
|
20240628,162100,139420434,524,524,524,524,0
|
|
20240628,162000,139420434,524,524,524,524,0
|
|
20240628,161900,139420434,524,524,524,524,0
|
|
20240628,161800,139420434,524,524,524,524,0
|
|
20240628,161700,139420434,524,524,524,524,829
|
|
20240628,161600,139420434,524,524,524,524,0
|
|
20240628,161500,139420434,524,524,524,524,0
|
|
20240628,161400,139420434,524,524,524,524,0
|
|
20240628,161300,139420434,524,524,524,524,0
|
|
20240628,161200,139420434,524,524,524,524,0
|
|
20240628,161100,139420434,524,524,524,524,0
|
|
20240628,161000,139420434,524,524,524,524,0
|
|
20240628,160900,139420434,524,524,524,524,0
|
|
20240628,160800,139420434,524,524,524,524,0
|
|
20240628,160700,139420434,524,524,524,524,0
|
|
20240628,160600,139420434,524,524,524,524,0
|
|
20240628,160500,139420434,524,524,524,524,0
|
|
20240628,160400,139420434,524,524,524,524,0
|
|
20240628,160300,139420434,524,524,524,524,0
|
|
20240628,160200,139420434,524,524,524,524,0
|
|
20240628,160100,139420434,524,524,524,524,0
|
|
20240628,160000,139420434,524,524,524,524,0
|
|
20240628,155900,139420434,524,524,524,524,0
|
|
20240628,155800,139420434,524,524,524,524,0
|
|
20240628,155700,139420434,524,524,524,524,0
|
|
20240628,155600,139420434,524,524,524,524,0
|
|
20240628,155500,139420434,524,524,524,524,0
|
|
20240628,155400,139420434,524,524,524,524,0
|
|
20240628,155300,139420434,524,524,524,524,0
|
|
20240628,155200,139420434,524,524,524,524,0
|
|
20240628,155100,139420434,524,524,524,524,0
|
|
20240628,155000,139420434,524,524,524,524,0
|
|
20240628,154900,139420434,524,524,524,524,0
|
|
20240628,154800,139420434,524,524,524,524,0
|
|
20240628,154700,139420434,524,524,524,524,829
|
|
20240628,154600,139420434,524,524,524,524,0
|
|
20240628,154500,139420434,524,524,524,524,0
|
|
20240628,154400,139420434,524,524,524,524,0
|
|
20240628,154300,139420434,524,524,524,524,0
|
|
20240628,154200,139420434,524,524,524,524,0
|
|
20240628,154100,139420434,524,524,524,524,0
|
|
20240628,154000,139420434,524,524,524,524,0
|
|
20240628,153900,139420434,524,524,524,524,0
|
|
20240628,153800,139420434,524,524,524,524,0
|
|
20240628,153700,139420434,524,524,524,524,0
|
|
20240628,153600,139420434,524,524,524,524,0
|
|
20240628,153500,139420434,524,524,524,524,0
|
|
20240628,153400,139420434,524,524,524,524,0
|
|
20240628,153300,139420434,524,524,524,524,0
|
|
20240628,153200,139420434,524,524,524,524,0
|
|
20240628,153100,139420434,524,524,524,524,0
|
|
20240628,153000,139420434,524,524,524,524,829
|
|
20240628,152900,138986038,523,523,523,523,0
|
|
20240628,152800,138986038,523,523,523,523,0
|
|
20240628,152700,138986038,523,523,523,523,0
|
|
20240628,152600,138986038,523,523,523,523,0
|
|
20240628,152500,138986038,523,523,523,523,0
|
|
20240628,152400,138986038,523,523,523,523,0
|
|
20240628,152300,138986038,523,523,523,523,0
|
|
20240628,152200,138986038,523,523,523,523,0
|
|
20240628,152100,138986038,523,523,523,523,0
|
|
20240628,152000,138986038,523,523,523,523,0
|
|
20240628,151900,138986038,523,523,523,523,0
|
|
20240628,151800,138986038,523,523,523,523,3
|
|
20240628,151700,138984469,523,523,523,523,5
|
|
20240628,151600,138981854,524,524,524,524,124
|
|
20240628,151500,138916878,524,524,524,524,101
|
|
20240628,151400,138863954,525,525,525,525,423
|
|
20240628,151300,138641879,524,524,524,524,209
|
|
20240628,151200,138532363,524,524,524,524,231
|
|
20240628,151100,138411319,524,524,524,524,0
|
|
20240628,151000,138411319,524,523,524,523,12882
|
|
20240628,150900,131661378,523,523,523,523,0
|
|
20240628,150800,131661378,523,523,523,523,0
|
|
20240628,150700,131661378,523,523,523,523,10
|
|
20240628,150600,131656148,523,523,523,523,0
|
|
20240628,150500,131656148,523,523,523,523,2
|
|
20240628,150400,131655102,523,523,523,523,6
|
|
20240628,150300,131651964,521,521,521,521,0
|
|
20240628,150200,131651964,521,521,521,521,95
|
|
20240628,150100,131602469,521,521,521,521,0
|
|
20240628,150000,131602469,521,521,521,521,5
|
|
20240628,145900,131599864,521,521,521,521,0
|
|
20240628,145800,131599864,521,521,521,521,125
|
|
20240628,145700,131534739,523,523,523,523,0
|
|
20240628,145600,131534739,523,523,523,523,0
|
|
20240628,145500,131534739,523,523,523,523,0
|
|
20240628,145400,131534739,523,523,523,523,1
|
|
20240628,145300,131534216,523,523,523,523,0
|
|
20240628,145200,131534216,523,523,523,523,0
|
|
20240628,145100,131534216,523,523,523,523,0
|
|
20240628,145000,131534216,523,523,523,523,0
|
|
20240628,144900,131534216,523,523,523,523,0
|
|
20240628,144800,131534216,523,523,523,523,25
|
|
20240628,144700,131521141,523,523,523,523,3
|
|
20240628,144600,131519572,524,524,524,524,0
|
|
20240628,144500,131519572,524,524,524,524,0
|
|
20240628,144400,131519572,524,524,524,524,0
|
|
20240628,144300,131519572,524,524,524,524,0
|
|
20240628,144200,131519572,524,524,524,524,0
|
|
20240628,144100,131519572,524,524,524,524,0
|
|
20240628,144000,131519572,524,524,524,524,0
|
|
20240628,143900,131519572,524,524,524,524,0
|
|
20240628,143800,131519572,524,524,524,524,0
|
|
20240628,143700,131519572,524,524,524,524,0
|
|
20240628,143600,131519572,524,523,524,517,568
|
|
20240628,143500,131222784,523,522,523,522,2622
|
|
20240628,143400,129853507,521,521,521,521,2404
|
|
20240628,143300,128601023,521,521,521,521,0
|
|
20240628,143200,128601023,521,521,521,521,0
|
|
20240628,143100,128601023,521,521,521,521,0
|
|
20240628,143000,128601023,521,521,521,521,0
|
|
20240628,142900,128601023,521,521,521,521,0
|
|
20240628,142800,128601023,521,521,521,521,2515
|
|
20240628,142700,127290708,521,521,521,521,1
|
|
20240628,142600,127290187,520,520,520,520,0
|
|
20240628,142500,127290187,520,520,520,520,0
|
|
20240628,142400,127290187,520,520,520,520,0
|
|
20240628,142300,127290187,520,520,520,520,0
|
|
20240628,142200,127290187,520,520,520,520,0
|
|
20240628,142100,127290187,520,520,520,520,0
|
|
20240628,142000,127290187,520,520,520,520,0
|
|
20240628,141900,127290187,520,520,520,520,0
|
|
20240628,141800,127290187,520,520,520,520,0
|
|
20240628,141700,127290187,520,520,520,520,0
|
|
20240628,141600,127290187,520,520,520,520,0
|
|
20240628,141500,127290187,520,520,520,520,0
|
|
20240628,141400,127290187,520,521,522,520,158
|
|
20240628,141300,127207918,520,520,520,520,5783
|
|
20240628,141200,124200758,520,520,520,520,1
|
|
20240628,141100,124200238,520,520,520,520,0
|
|
20240628,141000,124200238,520,520,520,520,0
|
|
20240628,140900,124200238,520,520,520,520,0
|
|
20240628,140800,124200238,520,520,520,520,0
|
|
20240628,140700,124200238,520,520,520,520,0
|
|
20240628,140600,124200238,520,520,520,520,0
|
|
20240628,140500,124200238,520,520,520,520,0
|
|
20240628,140400,124200238,520,520,520,520,4
|
|
20240628,140300,124198158,518,519,519,518,999
|
|
20240628,140200,123680577,520,520,520,520,0
|
|
20240628,140100,123680577,520,518,520,518,1101
|
|
20240628,140000,123110058,519,519,519,519,379
|
|
20240628,135900,122913357,519,519,519,519,5
|
|
20240628,135800,122910762,520,520,520,520,100
|
|
20240628,135700,122858762,520,520,520,520,0
|
|
20240628,135600,122858762,520,520,520,520,0
|
|
20240628,135500,122858762,520,520,520,520,0
|
|
20240628,135400,122858762,520,520,520,520,0
|
|
20240628,135300,122858762,520,519,520,519,150
|
|
20240628,135200,122780810,519,519,519,519,8
|
|
20240628,135100,122776658,519,519,519,519,0
|
|
20240628,135000,122776658,519,519,519,519,2
|
|
20240628,134900,122775620,519,519,519,519,0
|
|
20240628,134800,122775620,519,519,519,519,0
|
|
20240628,134700,122775620,519,519,519,519,6
|
|
20240628,134600,122772506,519,519,519,519,0
|
|
20240628,134500,122772506,519,519,519,519,0
|
|
20240628,134400,122772506,519,519,519,519,116
|
|
20240628,134300,122712302,519,519,519,519,102
|
|
20240628,134200,122659364,519,519,519,519,182
|
|
20240628,134100,122564906,519,519,519,519,600
|
|
20240628,134000,122253506,519,519,519,518,112
|
|
20240628,133900,122195468,518,518,518,518,0
|
|
20240628,133800,122195468,518,518,518,518,100
|
|
20240628,133700,122143668,518,518,518,518,1277
|
|
20240628,133600,121482182,518,518,518,518,70
|
|
20240628,133500,121445922,518,518,518,518,0
|
|
20240628,133400,121445922,518,518,518,518,0
|
|
20240628,133300,121445922,518,517,518,517,179
|
|
20240628,133200,121353269,517,517,517,517,0
|
|
20240628,133100,121353269,517,517,517,517,0
|
|
20240628,133000,121353269,517,517,517,517,0
|
|
20240628,132900,121353269,517,517,517,517,0
|
|
20240628,132800,121353269,517,517,517,517,1
|
|
20240628,132700,121352752,517,517,517,517,0
|
|
20240628,132600,121352752,517,517,517,517,100
|
|
20240628,132500,121301052,518,518,518,518,100
|
|
20240628,132400,121249252,518,518,518,518,1
|
|
20240628,132300,121248734,516,516,516,516,0
|
|
20240628,132200,121248734,516,516,516,516,150
|
|
20240628,132100,121171334,516,516,516,516,1000
|
|
20240628,132000,120655334,519,516,519,516,196
|
|
20240628,131900,120553616,515,515,515,515,0
|
|
20240628,131800,120553616,515,513,515,513,13368
|
|
20240628,131700,113677930,513,513,513,513,0
|
|
20240628,131600,113677930,513,513,513,513,3
|
|
20240628,131500,113676391,513,513,513,513,2
|
|
20240628,131400,113675365,513,513,513,513,0
|
|
20240628,131300,113675365,513,513,513,513,0
|
|
20240628,131200,113675365,513,513,513,513,10
|
|
20240628,131100,113670235,513,512,513,512,49
|
|
20240628,131000,113645107,510,511,511,510,180
|
|
20240628,130900,113553191,512,512,512,512,39
|
|
20240628,130800,113533223,512,512,512,512,111
|
|
20240628,130700,113476391,513,512,513,510,3680
|
|
20240628,130600,111597345,512,512,512,512,0
|
|
20240628,130500,111597345,512,513,513,512,1545
|
|
20240628,130400,110805056,514,513,514,513,423
|
|
20240628,130300,110588054,513,513,513,513,0
|
|
20240628,130200,110588054,513,513,513,513,0
|
|
20240628,130100,110588054,513,513,513,513,0
|
|
20240628,130000,110588054,513,513,513,513,0
|
|
20240628,125900,110588054,513,513,513,513,0
|
|
20240628,125800,110588054,513,513,513,513,0
|
|
20240628,125700,110588054,513,513,513,513,3999
|
|
20240628,125600,108536567,513,513,513,513,1
|
|
20240628,125500,108536054,511,511,511,511,2399
|
|
20240628,125400,107310165,511,511,511,511,4738
|
|
20240628,125300,104889047,511,511,511,511,262
|
|
20240628,125200,104755165,511,513,513,511,14903
|
|
20240628,125100,97131560,513,513,515,512,11320
|
|
20240628,125000,91324409,514,515,515,514,914
|
|
20240628,124900,90854516,516,515,516,514,6946
|
|
20240628,124800,87281100,515,515,515,515,0
|
|
20240628,124700,87281100,515,516,516,515,10997
|
|
20240628,124600,81613537,515,515,515,515,0
|
|
20240628,124500,81613537,515,515,515,515,0
|
|
20240628,124400,81613537,515,515,515,515,500
|
|
20240628,124300,81356037,515,515,515,515,0
|
|
20240628,124200,81356037,515,515,515,515,0
|
|
20240628,124100,81356037,515,517,517,515,6565
|
|
20240628,124000,77972285,517,518,518,517,1100
|
|
20240628,123900,77403571,518,518,518,518,11
|
|
20240628,123800,77397873,517,519,519,517,250
|
|
20240628,123700,77268404,519,519,519,519,30
|
|
20240628,123600,77252834,519,517,519,517,271
|
|
20240628,123500,77112687,517,518,518,517,3088
|
|
20240628,123400,75516040,518,518,518,518,0
|
|
20240628,123300,75516040,518,518,518,518,0
|
|
20240628,123200,75516040,518,518,518,518,89
|
|
20240628,123100,75469938,516,516,516,516,0
|
|
20240628,123000,75469938,516,516,516,516,0
|
|
20240628,122900,75469938,516,516,516,516,0
|
|
20240628,122800,75469938,516,518,520,516,10583
|
|
20240628,122700,70004238,518,519,519,518,6647
|
|
20240628,122600,66558445,520,520,520,520,0
|
|
20240628,122500,66558445,520,520,520,520,0
|
|
20240628,122400,66558445,520,520,520,520,0
|
|
20240628,122300,66558445,520,520,520,520,1531
|
|
20240628,122200,65762325,521,521,521,521,0
|
|
20240628,122100,65762325,521,522,522,521,2201
|
|
20240628,122000,64615504,521,521,521,521,0
|
|
20240628,121900,64615504,521,521,521,521,0
|
|
20240628,121800,64615504,521,521,521,521,0
|
|
20240628,121700,64615504,521,520,521,520,9544
|
|
20240628,121600,59649631,520,521,521,520,3189
|
|
20240628,121500,57991344,521,521,521,521,300
|
|
20240628,121400,57835044,521,523,523,520,7000
|
|
20240628,121300,54187209,528,528,528,528,0
|
|
20240628,121200,54187209,528,527,528,527,192
|
|
20240628,121100,54085985,523,523,523,523,0
|
|
20240628,121000,54085985,523,523,523,523,523
|
|
20240628,120900,53812456,523,524,524,523,4
|
|
20240628,120800,53810361,527,527,527,527,0
|
|
20240628,120700,53810361,527,527,527,527,100
|
|
20240628,120600,53757661,524,524,524,524,0
|
|
20240628,120500,53757661,524,527,527,524,536
|
|
20240628,120400,53475285,525,525,525,525,0
|
|
20240628,120300,53475285,525,525,525,525,88
|
|
20240628,120200,53429085,524,524,524,524,73
|
|
20240628,120100,53390833,521,521,521,521,0
|
|
20240628,120000,53390833,521,521,521,521,16
|
|
20240628,115900,53382497,521,522,527,521,1158
|
|
20240628,115800,52777688,520,520,520,520,0
|
|
20240628,115700,52777688,520,520,520,520,0
|
|
20240628,115600,52777688,520,521,521,520,40
|
|
20240628,115500,52756887,522,522,522,522,0
|
|
20240628,115400,52756887,522,522,522,522,4
|
|
20240628,115300,52754799,522,522,522,522,0
|
|
20240628,115200,52754799,522,522,522,522,0
|
|
20240628,115100,52754799,522,522,522,522,0
|
|
20240628,115000,52754799,522,522,522,522,50
|
|
20240628,114900,52728699,522,522,522,522,0
|
|
20240628,114800,52728699,522,522,522,522,0
|
|
20240628,114700,52728699,522,522,522,522,1
|
|
20240628,114600,52728177,518,518,518,518,0
|
|
20240628,114500,52728177,518,518,518,518,0
|
|
20240628,114400,52728177,518,518,518,518,0
|
|
20240628,114300,52728177,518,518,518,518,0
|
|
20240628,114200,52728177,518,518,518,518,0
|
|
20240628,114100,52728177,518,518,518,518,0
|
|
20240628,114000,52728177,518,518,518,518,0
|
|
20240628,113900,52728177,518,518,518,518,0
|
|
20240628,113800,52728177,518,518,518,518,0
|
|
20240628,113700,52728177,518,518,518,518,0
|
|
20240628,113600,52728177,518,518,518,518,0
|
|
20240628,113500,52728177,518,519,519,518,159
|
|
20240628,113400,52645814,518,518,518,518,0
|
|
20240628,113300,52645814,518,518,518,518,0
|
|
20240628,113200,52645814,518,518,518,518,5771
|
|
20240628,113100,49656436,518,518,518,517,6432
|
|
20240628,113000,46330818,518,518,518,518,2621
|
|
20240628,112900,44973140,519,519,519,519,0
|
|
20240628,112800,44973140,519,521,521,519,8049
|
|
20240628,112700,40792916,521,521,521,521,0
|
|
20240628,112600,40792916,521,521,521,521,4640
|
|
20240628,112500,38375476,521,521,521,521,0
|
|
20240628,112400,38375476,521,521,521,521,176
|
|
20240628,112300,38283780,520,520,520,520,0
|
|
20240628,112200,38283780,520,520,520,520,0
|
|
20240628,112100,38283780,520,520,520,520,0
|
|
20240628,112000,38283780,520,520,520,520,0
|
|
20240628,111900,38283780,520,520,520,520,0
|
|
20240628,111800,38283780,520,520,520,520,4816
|
|
20240628,111700,35779460,520,520,520,520,1268
|
|
20240628,111600,35120100,520,520,520,520,0
|
|
20240628,111500,35120100,520,520,520,520,30
|
|
20240628,111400,35104500,520,520,520,520,50
|
|
20240628,111300,35078500,520,520,520,520,231
|
|
20240628,111200,34958380,520,520,520,520,0
|
|
20240628,111100,34958380,520,520,520,520,0
|
|
20240628,111000,34958380,520,520,520,520,1205
|
|
20240628,110900,34331780,521,521,521,521,1
|
|
20240628,110800,34331259,520,521,521,520,7800
|
|
20240628,110700,30274959,521,521,521,521,0
|
|
20240628,110600,30274959,521,521,521,521,0
|
|
20240628,110500,30274959,521,521,521,521,728
|
|
20240628,110400,29895671,522,522,522,522,59
|
|
20240628,110300,29864873,522,522,522,522,0
|
|
20240628,110200,29864873,522,522,522,522,0
|
|
20240628,110100,29864873,522,521,522,520,7548
|
|
20240628,110000,25937308,522,522,523,521,14001
|
|
20240628,105900,18633773,522,522,522,522,0
|
|
20240628,105800,18633773,522,522,522,522,0
|
|
20240628,105700,18633773,522,522,522,522,0
|
|
20240628,105600,18633773,522,522,522,522,0
|
|
20240628,105500,18633773,522,523,523,522,1000
|
|
20240628,105400,18111644,522,528,528,522,3688
|
|
20240628,105300,16181061,525,525,525,525,0
|
|
20240628,105200,16181061,525,525,525,525,634
|
|
20240628,105100,15848211,525,525,525,525,0
|
|
20240628,105000,15848211,525,525,525,525,155
|
|
20240628,104900,15766836,525,525,525,525,0
|
|
20240628,104800,15766836,525,525,525,525,0
|
|
20240628,104700,15766836,525,525,525,525,123
|
|
20240628,104600,15702261,528,528,528,528,0
|
|
20240628,104500,15702261,528,528,528,528,200
|
|
20240628,104400,15596661,528,528,528,528,0
|
|
20240628,104300,15596661,528,528,528,528,0
|
|
20240628,104200,15596661,528,528,528,528,0
|
|
20240628,104100,15596661,528,528,528,528,200
|
|
20240628,104000,15491061,525,525,525,525,0
|
|
20240628,103900,15491061,525,525,525,525,2
|
|
20240628,103800,15490011,525,525,525,525,0
|
|
20240628,103700,15490011,525,525,525,525,0
|
|
20240628,103600,15490011,525,525,525,525,0
|
|
20240628,103500,15490011,525,526,526,525,700
|
|
20240628,103400,15122510,525,525,525,525,0
|
|
20240628,103300,15122510,525,525,525,525,0
|
|
20240628,103200,15122510,525,525,525,525,0
|
|
20240628,103100,15122510,525,526,526,525,3480
|
|
20240628,103000,13295001,525,525,525,525,0
|
|
20240628,102900,13295001,525,525,525,525,0
|
|
20240628,102800,13295001,525,525,525,525,0
|
|
20240628,102700,13295001,525,527,527,525,2323
|
|
20240628,102600,12073194,527,527,527,527,0
|
|
20240628,102500,12073194,527,527,527,527,0
|
|
20240628,102400,12073194,527,527,527,527,0
|
|
20240628,102300,12073194,527,527,527,527,0
|
|
20240628,102200,12073194,527,527,527,527,0
|
|
20240628,102100,12073194,527,527,527,527,1
|
|
20240628,102000,12072667,528,528,528,528,1
|
|
20240628,101900,12072139,528,528,528,528,0
|
|
20240628,101800,12072139,528,528,528,528,94
|
|
20240628,101700,12022507,528,528,528,528,0
|
|
20240628,101600,12022507,528,528,528,528,0
|
|
20240628,101500,12022507,528,528,528,528,6
|
|
20240628,101400,12019339,528,528,528,528,7
|
|
20240628,101300,12015643,528,528,528,528,200
|
|
20240628,101200,11910043,528,528,528,528,0
|
|
20240628,101100,11910043,528,528,528,528,0
|
|
20240628,101000,11910043,528,528,528,528,5
|
|
20240628,100900,11907403,528,528,528,528,0
|
|
20240628,100800,11907403,528,528,528,528,0
|
|
20240628,100700,11907403,528,528,528,528,0
|
|
20240628,100600,11907403,528,528,528,528,0
|
|
20240628,100500,11907403,528,528,528,528,1
|
|
20240628,100400,11906875,527,527,527,527,0
|
|
20240628,100300,11906875,527,527,527,527,0
|
|
20240628,100200,11906875,527,527,527,527,2
|
|
20240628,100100,11905821,528,528,528,528,30
|
|
20240628,100000,11889981,528,528,528,528,129
|
|
20240628,095900,11821869,529,529,529,528,204
|
|
20240628,095800,11713956,529,529,529,529,2
|
|
20240628,095700,11712898,529,529,529,529,0
|
|
20240628,095600,11712898,529,529,529,529,7
|
|
20240628,095500,11709195,527,527,527,527,0
|
|
20240628,095400,11709195,527,527,527,527,0
|
|
20240628,095300,11709195,527,527,527,527,0
|
|
20240628,095200,11709195,527,527,527,527,0
|
|
20240628,095100,11709195,527,527,527,527,37
|
|
20240628,095000,11689696,528,528,528,528,18
|
|
20240628,094900,11680192,529,529,529,529,0
|
|
20240628,094800,11680192,529,529,529,529,0
|
|
20240628,094700,11680192,529,529,529,529,0
|
|
20240628,094600,11680192,529,529,529,529,1
|
|
20240628,094500,11679663,528,528,528,528,95
|
|
20240628,094400,11629503,529,529,529,529,0
|
|
20240628,094300,11629503,529,528,529,528,5
|
|
20240628,094200,11626861,525,525,525,525,0
|
|
20240628,094100,11626861,525,525,525,525,0
|
|
20240628,094000,11626861,525,528,528,525,3081
|
|
20240628,093900,10008102,531,531,531,531,1
|
|
20240628,093800,10007571,527,528,528,527,1163
|
|
20240628,093700,9394659,528,529,529,528,2123
|
|
20240628,093600,8273695,531,531,531,531,8
|
|
20240628,093500,8269447,530,530,530,530,3
|
|
20240628,093400,8267857,529,529,529,529,0
|
|
20240628,093300,8267857,529,529,529,529,0
|
|
20240628,093200,8267857,529,529,529,529,0
|
|
20240628,093100,8267857,529,529,529,529,500
|
|
20240628,093000,8003357,531,531,531,531,634
|
|
20240628,092900,7666703,531,531,531,531,35
|
|
20240628,092800,7648118,531,531,531,531,0
|
|
20240628,092700,7648118,531,531,531,531,1
|
|
20240628,092600,7647587,531,531,531,531,1
|
|
20240628,092500,7647056,529,530,530,529,754
|
|
20240628,092400,7247684,530,530,530,530,0
|
|
20240628,092300,7247684,530,530,530,530,0
|
|
20240628,092200,7247684,530,530,530,530,0
|
|
20240628,092100,7247684,530,530,530,530,0
|
|
20240628,092000,7247684,530,530,530,530,0
|
|
20240628,091900,7247684,530,530,530,530,1156
|
|
20240628,091800,6635004,528,528,528,528,0
|
|
20240628,091700,6635004,528,528,528,528,0
|
|
20240628,091600,6635004,528,528,528,528,0
|
|
20240628,091500,6635004,528,528,528,528,0
|
|
20240628,091400,6635004,528,528,528,528,0
|
|
20240628,091300,6635004,528,528,528,528,0
|
|
20240628,091200,6635004,528,528,528,528,0
|
|
20240628,091100,6635004,528,528,528,528,0
|
|
20240628,091000,6635004,528,528,528,528,0
|
|
20240628,090900,6635004,528,529,529,528,7479
|
|
20240628,090800,2685989,529,529,529,529,48
|
|
20240628,090700,2660597,530,530,530,530,16
|
|
20240628,090600,2652117,530,530,530,530,32
|
|
20240628,090500,2635157,530,530,530,530,19
|
|
20240628,090400,2625087,530,530,530,530,0
|
|
20240628,090300,2625087,530,530,530,530,56
|
|
20240628,090200,2595407,529,529,529,529,0
|
|
20240628,090100,2595407,529,529,529,529,0
|
|
20240628,090000,2595407,529,530,530,529,4899
|