599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,185600,54619984,543,543,543,543,402
|
|
20240612,185500,54619984,543,543,543,543,0
|
|
20240612,185400,54619984,543,543,543,543,0
|
|
20240612,185300,54619984,543,543,543,543,0
|
|
20240612,185200,54619984,543,543,543,543,0
|
|
20240612,185100,54619984,543,543,543,543,0
|
|
20240612,185000,54619984,543,543,543,543,0
|
|
20240612,184900,54619984,543,543,543,543,0
|
|
20240612,184800,54619984,543,543,543,543,0
|
|
20240612,184700,54619984,543,543,543,543,0
|
|
20240612,184600,54619984,543,543,543,543,0
|
|
20240612,184500,54619984,543,543,543,543,0
|
|
20240612,184400,54619984,543,543,543,543,0
|
|
20240612,184300,54619984,543,543,543,543,0
|
|
20240612,184200,54619984,543,543,543,543,0
|
|
20240612,184100,54619984,543,543,543,543,0
|
|
20240612,184000,54619984,543,543,543,543,0
|
|
20240612,183900,54619984,543,543,543,543,0
|
|
20240612,183800,54619984,543,543,543,543,0
|
|
20240612,183700,54619984,543,543,543,543,0
|
|
20240612,183600,54619984,543,543,543,543,0
|
|
20240612,183500,54619984,543,543,543,543,0
|
|
20240612,183400,54619984,543,543,543,543,0
|
|
20240612,183300,54619984,543,543,543,543,0
|
|
20240612,183200,54619984,543,543,543,543,0
|
|
20240612,183100,54619984,543,543,543,543,0
|
|
20240612,183000,54619984,543,543,543,543,0
|
|
20240612,182900,54619984,543,543,543,543,0
|
|
20240612,182800,54619984,543,543,543,543,0
|
|
20240612,182700,54619984,543,543,543,543,0
|
|
20240612,182600,54619984,543,543,543,543,402
|
|
20240612,182500,54619984,543,543,543,543,0
|
|
20240612,182400,54619984,543,543,543,543,0
|
|
20240612,182300,54619984,543,543,543,543,0
|
|
20240612,182200,54619984,543,543,543,543,0
|
|
20240612,182100,54619984,543,543,543,543,0
|
|
20240612,182000,54619984,543,543,543,543,0
|
|
20240612,181900,54619984,543,543,543,543,0
|
|
20240612,181800,54619984,543,543,543,543,0
|
|
20240612,181700,54619984,543,543,543,543,0
|
|
20240612,181600,54619984,543,543,543,543,0
|
|
20240612,181500,54619984,543,543,543,543,0
|
|
20240612,181400,54619984,543,543,543,543,0
|
|
20240612,181300,54619984,543,543,543,543,0
|
|
20240612,181200,54619984,543,543,543,543,0
|
|
20240612,181100,54619984,543,543,543,543,0
|
|
20240612,181000,54619984,543,543,543,543,0
|
|
20240612,180900,54619984,543,543,543,543,0
|
|
20240612,180800,54619984,543,543,543,543,0
|
|
20240612,180700,54619984,543,543,543,543,0
|
|
20240612,180600,54619984,543,543,543,543,0
|
|
20240612,180500,54619984,543,543,543,543,0
|
|
20240612,180400,54619984,543,543,543,543,0
|
|
20240612,180300,54619984,543,543,543,543,0
|
|
20240612,180200,54619984,543,543,543,543,0
|
|
20240612,180100,54619984,543,543,543,543,0
|
|
20240612,180000,54619984,543,543,543,543,0
|
|
20240612,175900,54619984,543,543,543,543,0
|
|
20240612,175800,54619984,543,543,543,543,0
|
|
20240612,175700,54619984,543,543,543,543,0
|
|
20240612,175600,54619984,543,543,543,543,402
|
|
20240612,175500,54619984,543,543,543,543,0
|
|
20240612,175400,54619984,543,543,543,543,0
|
|
20240612,175300,54619984,543,543,543,543,0
|
|
20240612,175200,54619984,543,543,543,543,0
|
|
20240612,175100,54619984,543,543,543,543,0
|
|
20240612,175000,54619984,543,543,543,543,0
|
|
20240612,174900,54619984,543,543,543,543,0
|
|
20240612,174800,54619984,543,543,543,543,0
|
|
20240612,174700,54619984,543,543,543,543,0
|
|
20240612,174600,54619984,543,543,543,543,0
|
|
20240612,174500,54619984,543,543,543,543,0
|
|
20240612,174400,54619984,543,543,543,543,0
|
|
20240612,174300,54619984,543,543,543,543,0
|
|
20240612,174200,54619984,543,543,543,543,0
|
|
20240612,174100,54619984,543,543,543,543,0
|
|
20240612,174000,54619984,543,543,543,543,0
|
|
20240612,173900,54619984,543,543,543,543,0
|
|
20240612,173800,54619984,543,543,543,543,0
|
|
20240612,173700,54619984,543,543,543,543,0
|
|
20240612,173600,54619984,543,543,543,543,0
|
|
20240612,173500,54619984,543,543,543,543,0
|
|
20240612,173400,54619984,543,543,543,543,0
|
|
20240612,173300,54619984,543,543,543,543,0
|
|
20240612,173200,54619984,543,543,543,543,0
|
|
20240612,173100,54619984,543,543,543,543,0
|
|
20240612,173000,54619984,543,543,543,543,0
|
|
20240612,172900,54619984,543,543,543,543,0
|
|
20240612,172800,54619984,543,543,543,543,0
|
|
20240612,172700,54619984,543,543,543,543,0
|
|
20240612,172600,54619984,543,543,543,543,402
|
|
20240612,172500,54619984,543,543,543,543,0
|
|
20240612,172400,54619984,543,543,543,543,0
|
|
20240612,172300,54619984,543,543,543,543,0
|
|
20240612,172200,54619984,543,543,543,543,0
|
|
20240612,172100,54619984,543,543,543,543,0
|
|
20240612,172000,54619984,543,543,543,543,0
|
|
20240612,171900,54619984,543,543,543,543,0
|
|
20240612,171800,54619984,543,543,543,543,0
|
|
20240612,171700,54619984,543,543,543,543,0
|
|
20240612,171600,54619984,543,543,543,543,0
|
|
20240612,171500,54619984,543,543,543,543,0
|
|
20240612,171400,54619984,543,543,543,543,0
|
|
20240612,171300,54619984,543,543,543,543,0
|
|
20240612,171200,54619984,543,543,543,543,0
|
|
20240612,171100,54619984,543,543,543,543,0
|
|
20240612,171000,54619984,543,543,543,543,0
|
|
20240612,170900,54619984,543,543,543,543,0
|
|
20240612,170800,54619984,543,543,543,543,0
|
|
20240612,170700,54619984,543,543,543,543,0
|
|
20240612,170600,54619984,543,543,543,543,0
|
|
20240612,170500,54619984,543,543,543,543,0
|
|
20240612,170400,54619984,543,543,543,543,0
|
|
20240612,170300,54619984,543,543,543,543,0
|
|
20240612,170200,54619984,543,543,543,543,0
|
|
20240612,170100,54619984,543,543,543,543,0
|
|
20240612,170000,54619984,543,543,543,543,0
|
|
20240612,165900,54619984,543,543,543,543,0
|
|
20240612,165800,54619984,543,543,543,543,0
|
|
20240612,165700,54619984,543,543,543,543,0
|
|
20240612,165600,54619984,543,543,543,543,402
|
|
20240612,165500,54619984,543,543,543,543,0
|
|
20240612,165400,54619984,543,543,543,543,0
|
|
20240612,165300,54619984,543,543,543,543,0
|
|
20240612,165200,54619984,543,543,543,543,0
|
|
20240612,165100,54619984,543,543,543,543,0
|
|
20240612,165000,54619984,543,543,543,543,0
|
|
20240612,164900,54619984,543,543,543,543,0
|
|
20240612,164800,54619984,543,543,543,543,0
|
|
20240612,164700,54619984,543,543,543,543,0
|
|
20240612,164600,54619984,543,543,543,543,0
|
|
20240612,164500,54619984,543,543,543,543,0
|
|
20240612,164400,54619984,543,543,543,543,0
|
|
20240612,164300,54619984,543,543,543,543,0
|
|
20240612,164200,54619984,543,543,543,543,0
|
|
20240612,164100,54619984,543,543,543,543,0
|
|
20240612,164000,54619984,543,543,543,543,0
|
|
20240612,163900,54619984,543,543,543,543,0
|
|
20240612,163800,54619984,543,543,543,543,0
|
|
20240612,163700,54619984,543,543,543,543,0
|
|
20240612,163600,54619984,543,543,543,543,0
|
|
20240612,163500,54619984,543,543,543,543,0
|
|
20240612,163400,54619984,543,543,543,543,0
|
|
20240612,163300,54619984,543,543,543,543,0
|
|
20240612,163200,54619984,543,543,543,543,0
|
|
20240612,163100,54619984,543,543,543,543,0
|
|
20240612,163000,54619984,543,543,543,543,0
|
|
20240612,162900,54619984,543,543,543,543,0
|
|
20240612,162800,54619984,543,543,543,543,0
|
|
20240612,162700,54619984,543,543,543,543,0
|
|
20240612,162600,54619984,543,543,543,543,402
|
|
20240612,162500,54619984,543,543,543,543,0
|
|
20240612,162400,54619984,543,543,543,543,0
|
|
20240612,162300,54619984,543,543,543,543,0
|
|
20240612,162200,54619984,543,543,543,543,0
|
|
20240612,162100,54619984,543,543,543,543,0
|
|
20240612,162000,54619984,543,543,543,543,0
|
|
20240612,161900,54619984,543,543,543,543,0
|
|
20240612,161800,54619984,543,543,543,543,0
|
|
20240612,161700,54619984,543,543,543,543,0
|
|
20240612,161600,54619984,543,543,543,543,0
|
|
20240612,161500,54619984,543,543,543,543,0
|
|
20240612,161400,54619984,543,543,543,543,0
|
|
20240612,161300,54619984,543,543,543,543,0
|
|
20240612,161200,54619984,543,543,543,543,0
|
|
20240612,161100,54619984,543,543,543,543,0
|
|
20240612,161000,54619984,543,543,543,543,0
|
|
20240612,160900,54619984,543,543,543,543,0
|
|
20240612,160800,54619984,543,543,543,543,0
|
|
20240612,160700,54619984,543,543,543,543,0
|
|
20240612,160600,54619984,543,543,543,543,0
|
|
20240612,160500,54619984,543,543,543,543,0
|
|
20240612,160400,54619984,543,543,543,543,0
|
|
20240612,160300,54619984,543,543,543,543,0
|
|
20240612,160200,54619984,543,543,543,543,0
|
|
20240612,160100,54619984,543,543,543,543,0
|
|
20240612,160000,54619984,543,543,543,543,0
|
|
20240612,155900,54619984,543,543,543,543,0
|
|
20240612,155800,54619984,543,543,543,543,0
|
|
20240612,155700,54619984,543,543,543,543,0
|
|
20240612,155600,54619984,543,543,543,543,402
|
|
20240612,155500,54619984,543,543,543,543,0
|
|
20240612,155400,54619984,543,543,543,543,0
|
|
20240612,155300,54619984,543,543,543,543,0
|
|
20240612,155200,54619984,543,543,543,543,0
|
|
20240612,155100,54619984,543,543,543,543,0
|
|
20240612,155000,54619984,543,543,543,543,0
|
|
20240612,154900,54619984,543,543,543,543,0
|
|
20240612,154800,54619984,543,543,543,543,0
|
|
20240612,154700,54619984,543,543,543,543,0
|
|
20240612,154600,54619984,543,543,543,543,0
|
|
20240612,154500,54619984,543,543,543,543,0
|
|
20240612,154400,54619984,543,543,543,543,0
|
|
20240612,154300,54619984,543,543,543,543,0
|
|
20240612,154200,54619984,543,543,543,543,0
|
|
20240612,154100,54619984,543,543,543,543,0
|
|
20240612,154000,54619984,543,543,543,543,0
|
|
20240612,153900,54619984,543,543,543,543,0
|
|
20240612,153800,54619984,543,543,543,543,0
|
|
20240612,153700,54619984,543,543,543,543,0
|
|
20240612,153600,54619984,543,543,543,543,0
|
|
20240612,153500,54619984,543,543,543,543,0
|
|
20240612,153400,54619984,543,543,543,543,0
|
|
20240612,153300,54619984,543,543,543,543,0
|
|
20240612,153200,54619984,543,543,543,543,0
|
|
20240612,153100,54619984,543,543,543,543,0
|
|
20240612,153000,54619984,543,543,543,543,402
|
|
20240612,152900,54401698,544,544,544,544,0
|
|
20240612,152800,54401698,544,544,544,544,0
|
|
20240612,152700,54401698,544,544,544,544,0
|
|
20240612,152600,54401698,544,544,544,544,0
|
|
20240612,152500,54401698,544,544,544,544,0
|
|
20240612,152400,54401698,544,544,544,544,0
|
|
20240612,152300,54401698,544,544,544,544,0
|
|
20240612,152200,54401698,544,544,544,544,0
|
|
20240612,152100,54401698,544,544,544,544,0
|
|
20240612,152000,54401698,544,544,544,544,0
|
|
20240612,151900,54401698,544,538,544,537,3659
|
|
20240612,151800,52436711,538,538,538,538,0
|
|
20240612,151700,52436711,538,539,544,538,17
|
|
20240612,151600,52427484,538,537,538,537,3
|
|
20240612,151500,52425872,537,538,538,537,428
|
|
20240612,151400,52195908,538,539,539,538,372
|
|
20240612,151300,51995616,539,544,545,539,11
|
|
20240612,151200,51989634,539,539,539,539,0
|
|
20240612,151100,51989634,539,539,539,539,1
|
|
20240612,151000,51989095,545,545,545,545,0
|
|
20240612,150900,51989095,545,539,545,539,2
|
|
20240612,150800,51988011,545,545,545,545,4
|
|
20240612,150700,51985831,539,539,539,539,1
|
|
20240612,150600,51985292,545,545,545,545,1
|
|
20240612,150500,51984747,539,539,539,539,0
|
|
20240612,150400,51984747,539,545,545,539,2
|
|
20240612,150300,51983663,539,539,539,539,0
|
|
20240612,150200,51983663,539,539,539,539,0
|
|
20240612,150100,51983663,539,539,539,539,1
|
|
20240612,150000,51983124,545,545,545,545,0
|
|
20240612,145900,51983124,545,545,545,539,26
|
|
20240612,145800,51968960,539,539,539,539,1
|
|
20240612,145700,51968421,545,545,545,545,1
|
|
20240612,145600,51967876,543,538,543,538,10001
|
|
20240612,145500,46537494,542,542,542,542,1
|
|
20240612,145400,46536952,538,538,538,538,1
|
|
20240612,145300,46536414,542,542,542,542,1
|
|
20240612,145200,46535872,538,538,538,538,0
|
|
20240612,145100,46535872,538,538,538,538,0
|
|
20240612,145000,46535872,538,538,538,538,0
|
|
20240612,144900,46535872,538,538,538,538,0
|
|
20240612,144800,46535872,538,538,538,538,0
|
|
20240612,144700,46535872,538,538,538,538,0
|
|
20240612,144600,46535872,538,538,538,538,0
|
|
20240612,144500,46535872,538,538,538,538,0
|
|
20240612,144400,46535872,538,540,542,538,131
|
|
20240612,144300,46464876,544,544,544,544,0
|
|
20240612,144200,46464876,544,544,544,544,0
|
|
20240612,144100,46464876,544,539,544,538,3002
|
|
20240612,144000,44848482,539,539,539,539,0
|
|
20240612,143900,44848482,539,539,539,539,0
|
|
20240612,143800,44848482,539,539,539,539,0
|
|
20240612,143700,44848482,539,541,544,539,502
|
|
20240612,143600,44577897,539,539,539,539,0
|
|
20240612,143500,44577897,539,539,539,539,0
|
|
20240612,143400,44577897,539,539,539,539,1
|
|
20240612,143300,44577358,544,544,544,544,0
|
|
20240612,143200,44577358,544,541,544,541,1000
|
|
20240612,143100,44033361,539,539,539,539,0
|
|
20240612,143000,44033361,539,539,539,539,0
|
|
20240612,142900,44033361,539,539,539,539,0
|
|
20240612,142800,44033361,539,539,539,539,0
|
|
20240612,142700,44033361,539,539,539,539,1
|
|
20240612,142600,44032822,544,539,544,539,3
|
|
20240612,142500,44031198,544,539,544,539,9
|
|
20240612,142400,44026327,544,541,544,541,400
|
|
20240612,142300,43808835,541,541,541,541,0
|
|
20240612,142200,43808835,541,541,541,541,0
|
|
20240612,142100,43808835,541,541,541,541,0
|
|
20240612,142000,43808835,541,541,541,541,1
|
|
20240612,141900,43808294,543,541,543,541,2
|
|
20240612,141800,43807210,539,539,539,539,0
|
|
20240612,141700,43807210,539,539,539,539,0
|
|
20240612,141600,43807210,539,539,539,539,0
|
|
20240612,141500,43807210,539,539,539,539,0
|
|
20240612,141400,43807210,539,539,539,539,0
|
|
20240612,141300,43807210,539,539,539,539,0
|
|
20240612,141200,43807210,539,539,539,539,0
|
|
20240612,141100,43807210,539,539,539,539,1
|
|
20240612,141000,43806671,543,543,543,543,0
|
|
20240612,140900,43806671,543,543,543,543,0
|
|
20240612,140800,43806671,543,543,543,543,0
|
|
20240612,140700,43806671,543,541,543,541,2
|
|
20240612,140600,43805587,539,539,539,539,0
|
|
20240612,140500,43805587,539,539,539,539,0
|
|
20240612,140400,43805587,539,539,539,539,0
|
|
20240612,140300,43805587,539,539,539,539,0
|
|
20240612,140200,43805587,539,539,539,539,0
|
|
20240612,140100,43805587,539,539,539,539,1
|
|
20240612,140000,43805048,543,541,543,541,12
|
|
20240612,135900,43798544,539,541,541,539,2
|
|
20240612,135800,43797464,539,539,539,539,0
|
|
20240612,135700,43797464,539,539,539,539,1
|
|
20240612,135600,43796925,544,544,544,544,0
|
|
20240612,135500,43796925,544,541,544,541,5
|
|
20240612,135400,43794208,539,539,539,539,0
|
|
20240612,135300,43794208,539,539,539,539,0
|
|
20240612,135200,43794208,539,539,539,539,0
|
|
20240612,135100,43794208,539,539,539,539,1500
|
|
20240612,135000,42985708,539,539,539,539,0
|
|
20240612,134900,42985708,539,539,539,539,0
|
|
20240612,134800,42985708,539,539,539,539,0
|
|
20240612,134700,42985708,539,539,539,539,0
|
|
20240612,134600,42985708,539,541,544,539,3
|
|
20240612,134500,42984084,539,540,540,539,2071
|
|
20240612,134400,41865745,538,540,544,538,4
|
|
20240612,134300,41863583,538,538,538,538,0
|
|
20240612,134200,41863583,538,538,538,538,0
|
|
20240612,134100,41863583,538,538,538,538,0
|
|
20240612,134000,41863583,538,538,538,538,0
|
|
20240612,133900,41863583,538,540,544,538,3
|
|
20240612,133800,41861961,535,537,538,535,1164
|
|
20240612,133700,41237311,537,538,538,535,12043
|
|
20240612,133600,34770740,538,538,538,538,0
|
|
20240612,133500,34770740,538,538,538,538,0
|
|
20240612,133400,34770740,538,538,538,538,0
|
|
20240612,133300,34770740,538,538,538,538,0
|
|
20240612,133200,34770740,538,538,538,538,0
|
|
20240612,133100,34770740,538,538,540,538,1002
|
|
20240612,133000,34229664,540,540,540,540,2000
|
|
20240612,132900,33149664,540,540,540,540,21
|
|
20240612,132800,33138324,538,538,538,538,0
|
|
20240612,132700,33138324,538,538,538,538,0
|
|
20240612,132600,33138324,538,538,538,538,1
|
|
20240612,132500,33137786,540,540,540,540,1
|
|
20240612,132400,33137246,539,541,541,539,5000
|
|
20240612,132300,30441848,543,543,543,543,1
|
|
20240612,132200,30441305,541,540,544,540,1910
|
|
20240612,132100,29409868,540,540,540,540,0
|
|
20240612,132000,29409868,540,540,540,540,2
|
|
20240612,131900,29408788,540,540,540,540,0
|
|
20240612,131800,29408788,540,540,540,540,0
|
|
20240612,131700,29408788,540,540,540,540,1
|
|
20240612,131600,29408248,540,540,540,540,0
|
|
20240612,131500,29408248,540,540,540,540,0
|
|
20240612,131400,29408248,540,540,540,540,0
|
|
20240612,131300,29408248,540,540,540,540,4
|
|
20240612,131200,29406088,539,541,541,539,5000
|
|
20240612,131100,26711084,544,544,544,544,0
|
|
20240612,131000,26711084,544,544,544,544,0
|
|
20240612,130900,26711084,544,543,544,543,10
|
|
20240612,130800,26705645,544,544,544,544,0
|
|
20240612,130700,26705645,544,544,544,544,0
|
|
20240612,130600,26705645,544,544,544,544,0
|
|
20240612,130500,26705645,544,543,544,543,2
|
|
20240612,130400,26704558,542,542,542,542,279
|
|
20240612,130300,26553340,544,544,544,544,0
|
|
20240612,130200,26553340,544,544,544,544,0
|
|
20240612,130100,26553340,544,544,544,544,0
|
|
20240612,130000,26553340,544,544,544,544,0
|
|
20240612,125900,26553340,544,544,544,544,0
|
|
20240612,125800,26553340,544,544,544,544,0
|
|
20240612,125700,26553340,544,544,544,544,0
|
|
20240612,125600,26553340,544,544,544,544,0
|
|
20240612,125500,26553340,544,544,544,544,0
|
|
20240612,125400,26553340,544,544,544,544,0
|
|
20240612,125300,26553340,544,544,544,544,0
|
|
20240612,125200,26553340,544,541,544,541,3
|
|
20240612,125100,26551712,544,544,544,544,0
|
|
20240612,125000,26551712,544,544,544,544,0
|
|
20240612,124900,26551712,544,541,544,541,2
|
|
20240612,124800,26550627,539,540,540,539,922
|
|
20240612,124700,26052948,541,541,541,541,76
|
|
20240612,124600,26011832,544,544,544,544,0
|
|
20240612,124500,26011832,544,544,544,544,0
|
|
20240612,124400,26011832,544,544,544,544,0
|
|
20240612,124300,26011832,544,544,544,544,0
|
|
20240612,124200,26011832,544,543,544,543,2
|
|
20240612,124100,26010745,543,543,543,543,0
|
|
20240612,124000,26010745,543,543,544,543,7
|
|
20240612,123900,26006941,545,545,545,545,0
|
|
20240612,123800,26006941,545,545,545,545,0
|
|
20240612,123700,26006941,545,545,545,545,0
|
|
20240612,123600,26006941,545,545,545,545,0
|
|
20240612,123500,26006941,545,545,545,545,0
|
|
20240612,123400,26006941,545,545,545,545,0
|
|
20240612,123300,26006941,545,545,545,545,0
|
|
20240612,123200,26006941,545,545,545,545,0
|
|
20240612,123100,26006941,545,545,545,545,0
|
|
20240612,123000,26006941,545,545,545,545,0
|
|
20240612,122900,26006941,545,545,545,545,0
|
|
20240612,122800,26006941,545,545,545,545,0
|
|
20240612,122700,26006941,545,545,545,545,0
|
|
20240612,122600,26006941,545,543,545,543,2
|
|
20240612,122500,26005853,543,543,543,543,0
|
|
20240612,122400,26005853,543,543,543,543,1
|
|
20240612,122300,26005310,545,545,545,545,0
|
|
20240612,122200,26005310,545,545,545,545,0
|
|
20240612,122100,26005310,545,545,545,545,0
|
|
20240612,122000,26005310,545,545,545,545,0
|
|
20240612,121900,26005310,545,545,545,545,0
|
|
20240612,121800,26005310,545,543,545,543,2
|
|
20240612,121700,26004222,543,543,543,543,1
|
|
20240612,121600,26003679,543,543,543,543,0
|
|
20240612,121500,26003679,543,543,543,543,0
|
|
20240612,121400,26003679,543,543,543,543,3280
|
|
20240612,121300,24222639,543,543,543,543,0
|
|
20240612,121200,24222639,543,543,543,543,0
|
|
20240612,121100,24222639,543,543,543,543,0
|
|
20240612,121000,24222639,543,543,543,543,0
|
|
20240612,120900,24222639,543,543,543,543,0
|
|
20240612,120800,24222639,543,543,543,543,0
|
|
20240612,120700,24222639,543,543,543,543,1
|
|
20240612,120600,24222096,548,548,548,548,0
|
|
20240612,120500,24222096,548,548,548,548,0
|
|
20240612,120400,24222096,548,548,548,548,0
|
|
20240612,120300,24222096,548,543,548,543,3
|
|
20240612,120200,24220457,548,548,548,548,0
|
|
20240612,120100,24220457,548,548,548,548,0
|
|
20240612,120000,24220457,548,548,548,548,0
|
|
20240612,115900,24220457,548,548,548,548,0
|
|
20240612,115800,24220457,548,548,548,548,0
|
|
20240612,115700,24220457,548,548,548,548,0
|
|
20240612,115600,24220457,548,548,548,548,0
|
|
20240612,115500,24220457,548,548,548,548,0
|
|
20240612,115400,24220457,548,548,548,548,0
|
|
20240612,115300,24220457,548,548,548,548,0
|
|
20240612,115200,24220457,548,548,548,548,0
|
|
20240612,115100,24220457,548,548,548,548,0
|
|
20240612,115000,24220457,548,542,548,542,3876
|
|
20240612,114900,22119658,540,540,540,540,0
|
|
20240612,114800,22119658,540,540,540,540,0
|
|
20240612,114700,22119658,540,540,540,540,1000
|
|
20240612,114600,21579658,540,540,540,540,0
|
|
20240612,114500,21579658,540,540,540,540,0
|
|
20240612,114400,21579658,540,540,540,540,0
|
|
20240612,114300,21579658,540,540,540,540,0
|
|
20240612,114200,21579658,540,540,540,540,0
|
|
20240612,114100,21579658,540,542,542,540,10
|
|
20240612,114000,21574256,540,540,540,540,0
|
|
20240612,113900,21574256,540,540,540,540,0
|
|
20240612,113800,21574256,540,540,540,540,0
|
|
20240612,113700,21574256,540,540,540,540,0
|
|
20240612,113600,21574256,540,540,540,540,0
|
|
20240612,113500,21574256,540,540,542,540,3
|
|
20240612,113400,21572634,542,542,542,542,0
|
|
20240612,113300,21572634,542,542,542,542,0
|
|
20240612,113200,21572634,542,542,542,542,5
|
|
20240612,113100,21569924,542,542,542,542,0
|
|
20240612,113000,21569924,542,542,542,542,0
|
|
20240612,112900,21569924,542,542,542,542,2500
|
|
20240612,112800,20214924,540,540,540,540,0
|
|
20240612,112700,20214924,540,540,540,540,0
|
|
20240612,112600,20214924,540,540,540,540,0
|
|
20240612,112500,20214924,540,540,540,540,0
|
|
20240612,112400,20214924,540,541,542,540,3
|
|
20240612,112300,20213301,540,540,540,540,1
|
|
20240612,112200,20212761,547,547,547,547,1
|
|
20240612,112100,20212214,541,541,541,541,1
|
|
20240612,112000,20211673,548,540,548,540,12
|
|
20240612,111900,20205183,542,542,542,542,1
|
|
20240612,111800,20204641,540,540,540,540,0
|
|
20240612,111700,20204641,540,542,542,540,2
|
|
20240612,111600,20203559,542,542,542,542,0
|
|
20240612,111500,20203559,542,542,542,542,5
|
|
20240612,111400,20200849,541,541,541,541,351
|
|
20240612,111300,20010958,541,541,541,541,469
|
|
20240612,111200,19757229,543,543,543,543,1
|
|
20240612,111100,19756686,541,541,541,541,0
|
|
20240612,111000,19756686,541,541,541,541,180
|
|
20240612,110900,19659306,541,541,543,541,1002
|
|
20240612,110800,19117222,543,543,543,543,0
|
|
20240612,110700,19117222,543,543,543,543,0
|
|
20240612,110600,19117222,543,543,543,543,0
|
|
20240612,110500,19117222,543,543,543,541,6
|
|
20240612,110400,19113966,543,543,543,543,1
|
|
20240612,110300,19113423,543,543,543,543,0
|
|
20240612,110200,19113423,543,543,543,543,0
|
|
20240612,110100,19113423,543,543,543,543,0
|
|
20240612,110000,19113423,543,543,543,543,0
|
|
20240612,105900,19113423,543,543,543,543,0
|
|
20240612,105800,19113423,543,543,543,543,1
|
|
20240612,105700,19112880,543,543,543,543,0
|
|
20240612,105600,19112880,543,543,543,543,0
|
|
20240612,105500,19112880,543,543,543,543,0
|
|
20240612,105400,19112880,543,543,543,543,1
|
|
20240612,105300,19112337,543,543,543,543,0
|
|
20240612,105200,19112337,543,543,543,543,1
|
|
20240612,105100,19111794,541,541,541,541,0
|
|
20240612,105000,19111794,541,542,542,541,2700
|
|
20240612,104900,17651034,544,544,544,544,0
|
|
20240612,104800,17651034,544,544,544,544,1
|
|
20240612,104700,17650490,542,544,544,542,300
|
|
20240612,104600,17487503,546,546,546,546,1
|
|
20240612,104500,17486957,544,544,544,544,0
|
|
20240612,104400,17486957,544,544,544,544,0
|
|
20240612,104300,17486957,544,544,544,544,0
|
|
20240612,104200,17486957,544,544,544,544,43
|
|
20240612,104100,17463565,544,544,544,544,0
|
|
20240612,104000,17463565,544,544,544,544,0
|
|
20240612,103900,17463565,544,544,544,544,0
|
|
20240612,103800,17463565,544,544,544,544,0
|
|
20240612,103700,17463565,544,544,544,544,0
|
|
20240612,103600,17463565,544,544,544,544,0
|
|
20240612,103500,17463565,544,545,545,540,5001
|
|
20240612,103400,14747702,548,548,548,548,0
|
|
20240612,103300,14747702,548,545,548,545,4
|
|
20240612,103200,14745515,547,545,547,545,89
|
|
20240612,103100,14696834,543,543,543,543,0
|
|
20240612,103000,14696834,543,545,545,543,3001
|
|
20240612,102900,13061291,545,546,546,543,104
|
|
20240612,102800,13004513,544,546,546,544,4000
|
|
20240612,102700,10828509,548,548,548,548,0
|
|
20240612,102600,10828509,548,548,548,548,0
|
|
20240612,102500,10828509,548,548,548,548,0
|
|
20240612,102400,10828509,548,548,548,548,0
|
|
20240612,102300,10828509,548,548,548,548,0
|
|
20240612,102200,10828509,548,548,548,548,0
|
|
20240612,102100,10828509,548,548,548,548,1823
|
|
20240612,102000,9829505,548,548,548,548,20
|
|
20240612,101900,9818545,548,548,548,548,0
|
|
20240612,101800,9818545,548,548,548,548,0
|
|
20240612,101700,9818545,548,548,548,548,0
|
|
20240612,101600,9818545,548,548,548,548,0
|
|
20240612,101500,9818545,548,548,548,548,0
|
|
20240612,101400,9818545,548,548,548,548,0
|
|
20240612,101300,9818545,548,545,548,545,2
|
|
20240612,101200,9817452,546,545,546,545,2
|
|
20240612,101100,9816361,544,544,544,544,0
|
|
20240612,101000,9816361,544,544,544,544,0
|
|
20240612,100900,9816361,544,544,544,544,5000
|
|
20240612,100800,7096361,545,545,545,545,0
|
|
20240612,100700,7096361,545,545,545,545,0
|
|
20240612,100600,7096361,545,545,545,545,0
|
|
20240612,100500,7096361,545,545,545,545,1
|
|
20240612,100400,7095816,543,543,543,543,439
|
|
20240612,100300,6857439,543,543,543,543,0
|
|
20240612,100200,6857439,543,543,543,543,0
|
|
20240612,100100,6857439,543,545,545,543,3631
|
|
20240612,100000,4881522,546,545,546,545,37
|
|
20240612,095900,4861356,546,545,546,545,111
|
|
20240612,095800,4800790,544,545,545,544,479
|
|
20240612,095700,4539754,546,546,546,546,0
|
|
20240612,095600,4539754,546,546,546,546,1
|
|
20240612,095500,4539208,546,546,546,546,1
|
|
20240612,095400,4538662,546,546,546,546,2
|
|
20240612,095300,4537570,546,548,549,546,71
|
|
20240612,095200,4498795,549,549,549,549,0
|
|
20240612,095100,4498795,549,549,549,549,0
|
|
20240612,095000,4498795,549,549,549,549,0
|
|
20240612,094900,4498795,549,549,549,549,0
|
|
20240612,094800,4498795,549,549,549,549,0
|
|
20240612,094700,4498795,549,548,549,548,29
|
|
20240612,094600,4482875,549,548,549,548,12
|
|
20240612,094500,4476288,549,548,549,548,201
|
|
20240612,094400,4365941,549,549,549,549,0
|
|
20240612,094300,4365941,549,549,549,549,0
|
|
20240612,094200,4365941,549,549,549,549,0
|
|
20240612,094100,4365941,549,548,549,548,4
|
|
20240612,094000,4363748,549,548,549,548,4
|
|
20240612,093900,4361555,548,548,548,548,1
|
|
20240612,093800,4361007,549,548,549,548,4
|
|
20240612,093700,4358813,548,548,548,546,4
|
|
20240612,093600,4356623,549,549,549,549,0
|
|
20240612,093500,4356623,549,548,549,548,2
|
|
20240612,093400,4355526,546,546,546,546,3
|
|
20240612,093300,4353888,548,548,548,548,1
|
|
20240612,093200,4353340,549,548,549,548,2
|
|
20240612,093100,4352243,546,546,546,546,1
|
|
20240612,093000,4351697,556,556,556,556,0
|
|
20240612,092900,4351697,556,556,556,556,0
|
|
20240612,092800,4351697,556,556,556,556,0
|
|
20240612,092700,4351697,556,556,556,556,0
|
|
20240612,092600,4351697,556,556,556,556,0
|
|
20240612,092500,4351697,556,556,556,556,0
|
|
20240612,092400,4351697,556,556,556,556,0
|
|
20240612,092300,4351697,556,556,556,556,0
|
|
20240612,092200,4351697,556,556,556,556,0
|
|
20240612,092100,4351697,556,556,556,556,0
|
|
20240612,092000,4351697,556,548,556,548,4
|
|
20240612,091900,4349494,556,556,556,556,0
|
|
20240612,091800,4349494,556,556,556,547,7647
|
|
20240612,091700,136861,557,557,557,557,0
|
|
20240612,091600,136861,557,556,557,556,2
|
|
20240612,091500,135748,557,556,557,556,2
|
|
20240612,091400,134635,557,557,557,557,1
|
|
20240612,091300,134078,557,557,557,557,1
|
|
20240612,091200,133521,555,555,555,555,1
|
|
20240612,091100,132966,557,557,557,557,0
|
|
20240612,091000,132966,557,557,557,557,0
|
|
20240612,090900,132966,557,557,557,557,0
|
|
20240612,090800,132966,557,557,557,557,0
|
|
20240612,090700,132966,557,557,557,557,0
|
|
20240612,090600,132966,557,557,557,557,0
|
|
20240612,090500,132966,557,557,557,557,2
|
|
20240612,090400,131852,554,554,554,554,0
|
|
20240612,090300,131852,554,554,554,554,0
|
|
20240612,090200,131852,554,554,554,554,54
|
|
20240612,090100,101936,554,554,554,554,0
|
|
20240612,090000,101936,554,554,554,554,184
|