592 lines
25 KiB
CSV
592 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,184900,42957674,556,556,556,556,803
|
|
20240614,184800,42957674,556,556,556,556,0
|
|
20240614,184700,42957674,556,556,556,556,0
|
|
20240614,184600,42957674,556,556,556,556,0
|
|
20240614,184500,42957674,556,556,556,556,0
|
|
20240614,184400,42957674,556,556,556,556,0
|
|
20240614,184300,42957674,556,556,556,556,0
|
|
20240614,184200,42957674,556,556,556,556,0
|
|
20240614,184100,42957674,556,556,556,556,0
|
|
20240614,184000,42957674,556,556,556,556,0
|
|
20240614,183900,42957674,556,556,556,556,0
|
|
20240614,183800,42957674,556,556,556,556,0
|
|
20240614,183700,42957674,556,556,556,556,0
|
|
20240614,183600,42957674,556,556,556,556,0
|
|
20240614,183500,42957674,556,556,556,556,0
|
|
20240614,183400,42957674,556,556,556,556,0
|
|
20240614,183300,42957674,556,556,556,556,0
|
|
20240614,183200,42957674,556,556,556,556,0
|
|
20240614,183100,42957674,556,556,556,556,0
|
|
20240614,183000,42957674,556,556,556,556,0
|
|
20240614,182900,42957674,556,556,556,556,0
|
|
20240614,182800,42957674,556,556,556,556,0
|
|
20240614,182700,42957674,556,556,556,556,0
|
|
20240614,182600,42957674,556,556,556,556,0
|
|
20240614,182500,42957674,556,556,556,556,0
|
|
20240614,182400,42957674,556,556,556,556,0
|
|
20240614,182300,42957674,556,556,556,556,0
|
|
20240614,182200,42957674,556,556,556,556,0
|
|
20240614,182100,42957674,556,556,556,556,0
|
|
20240614,182000,42957674,556,556,556,556,0
|
|
20240614,181900,42957674,556,556,556,556,803
|
|
20240614,181800,42957674,556,556,556,556,0
|
|
20240614,181700,42957674,556,556,556,556,0
|
|
20240614,181600,42957674,556,556,556,556,0
|
|
20240614,181500,42957674,556,556,556,556,0
|
|
20240614,181400,42957674,556,556,556,556,0
|
|
20240614,181300,42957674,556,556,556,556,0
|
|
20240614,181200,42957674,556,556,556,556,0
|
|
20240614,181100,42957674,556,556,556,556,0
|
|
20240614,181000,42957674,556,556,556,556,0
|
|
20240614,180900,42957674,556,556,556,556,0
|
|
20240614,180800,42957674,556,556,556,556,0
|
|
20240614,180700,42957674,556,556,556,556,0
|
|
20240614,180600,42957674,556,556,556,556,0
|
|
20240614,180500,42957674,556,556,556,556,0
|
|
20240614,180400,42957674,556,556,556,556,0
|
|
20240614,180300,42957674,556,556,556,556,0
|
|
20240614,180200,42957674,556,556,556,556,0
|
|
20240614,180100,42957674,556,556,556,556,0
|
|
20240614,180000,42957674,556,556,556,556,0
|
|
20240614,175900,42957674,556,556,556,556,0
|
|
20240614,175800,42957674,556,556,556,556,0
|
|
20240614,175700,42957674,556,556,556,556,0
|
|
20240614,175600,42957674,556,556,556,556,0
|
|
20240614,175500,42957674,556,556,556,556,0
|
|
20240614,175400,42957674,556,556,556,556,0
|
|
20240614,175300,42957674,556,556,556,556,0
|
|
20240614,175200,42957674,556,556,556,556,0
|
|
20240614,175100,42957674,556,556,556,556,0
|
|
20240614,175000,42957674,556,556,556,556,0
|
|
20240614,174900,42957674,556,556,556,556,803
|
|
20240614,174800,42957674,556,556,556,556,0
|
|
20240614,174700,42957674,556,556,556,556,0
|
|
20240614,174600,42957674,556,556,556,556,0
|
|
20240614,174500,42957674,556,556,556,556,0
|
|
20240614,174400,42957674,556,556,556,556,0
|
|
20240614,174300,42957674,556,556,556,556,0
|
|
20240614,174200,42957674,556,556,556,556,0
|
|
20240614,174100,42957674,556,556,556,556,0
|
|
20240614,174000,42957674,556,556,556,556,0
|
|
20240614,173900,42957674,556,556,556,556,0
|
|
20240614,173800,42957674,556,556,556,556,0
|
|
20240614,173700,42957674,556,556,556,556,0
|
|
20240614,173600,42957674,556,556,556,556,0
|
|
20240614,173500,42957674,556,556,556,556,0
|
|
20240614,173400,42957674,556,556,556,556,0
|
|
20240614,173300,42957674,556,556,556,556,0
|
|
20240614,173200,42957674,556,556,556,556,0
|
|
20240614,173100,42957674,556,556,556,556,0
|
|
20240614,173000,42957674,556,556,556,556,0
|
|
20240614,172900,42957674,556,556,556,556,0
|
|
20240614,172800,42957674,556,556,556,556,0
|
|
20240614,172700,42957674,556,556,556,556,0
|
|
20240614,172600,42957674,556,556,556,556,0
|
|
20240614,172500,42957674,556,556,556,556,0
|
|
20240614,172400,42957674,556,556,556,556,0
|
|
20240614,172300,42957674,556,556,556,556,0
|
|
20240614,172200,42957674,556,556,556,556,0
|
|
20240614,172100,42957674,556,556,556,556,0
|
|
20240614,172000,42957674,556,556,556,556,0
|
|
20240614,171900,42957674,556,556,556,556,803
|
|
20240614,171800,42957674,556,556,556,556,0
|
|
20240614,171700,42957674,556,556,556,556,0
|
|
20240614,171600,42957674,556,556,556,556,0
|
|
20240614,171500,42957674,556,556,556,556,0
|
|
20240614,171400,42957674,556,556,556,556,0
|
|
20240614,171300,42957674,556,556,556,556,0
|
|
20240614,171200,42957674,556,556,556,556,0
|
|
20240614,171100,42957674,556,556,556,556,0
|
|
20240614,171000,42957674,556,556,556,556,0
|
|
20240614,170900,42957674,556,556,556,556,0
|
|
20240614,170800,42957674,556,556,556,556,0
|
|
20240614,170700,42957674,556,556,556,556,0
|
|
20240614,170600,42957674,556,556,556,556,0
|
|
20240614,170500,42957674,556,556,556,556,0
|
|
20240614,170400,42957674,556,556,556,556,0
|
|
20240614,170300,42957674,556,556,556,556,0
|
|
20240614,170200,42957674,556,556,556,556,0
|
|
20240614,170100,42957674,556,556,556,556,0
|
|
20240614,170000,42957674,556,556,556,556,0
|
|
20240614,165900,42957674,556,556,556,556,0
|
|
20240614,165800,42957674,556,556,556,556,0
|
|
20240614,165700,42957674,556,556,556,556,0
|
|
20240614,165600,42957674,556,556,556,556,0
|
|
20240614,165500,42957674,556,556,556,556,0
|
|
20240614,165400,42957674,556,556,556,556,0
|
|
20240614,165300,42957674,556,556,556,556,0
|
|
20240614,165200,42957674,556,556,556,556,0
|
|
20240614,165100,42957674,556,556,556,556,0
|
|
20240614,165000,42957674,556,556,556,556,0
|
|
20240614,164900,42957674,556,556,556,556,803
|
|
20240614,164800,42957674,556,556,556,556,0
|
|
20240614,164700,42957674,556,556,556,556,0
|
|
20240614,164600,42957674,556,556,556,556,0
|
|
20240614,164500,42957674,556,556,556,556,0
|
|
20240614,164400,42957674,556,556,556,556,0
|
|
20240614,164300,42957674,556,556,556,556,0
|
|
20240614,164200,42957674,556,556,556,556,0
|
|
20240614,164100,42957674,556,556,556,556,0
|
|
20240614,164000,42957674,556,556,556,556,0
|
|
20240614,163900,42957674,556,556,556,556,0
|
|
20240614,163800,42957674,556,556,556,556,0
|
|
20240614,163700,42957674,556,556,556,556,0
|
|
20240614,163600,42957674,556,556,556,556,0
|
|
20240614,163500,42957674,556,556,556,556,0
|
|
20240614,163400,42957674,556,556,556,556,0
|
|
20240614,163300,42957674,556,556,556,556,0
|
|
20240614,163200,42957674,556,556,556,556,0
|
|
20240614,163100,42957674,556,556,556,556,0
|
|
20240614,163000,42957674,556,556,556,556,0
|
|
20240614,162900,42957674,556,556,556,556,0
|
|
20240614,162800,42957674,556,556,556,556,0
|
|
20240614,162700,42957674,556,556,556,556,0
|
|
20240614,162600,42957674,556,556,556,556,0
|
|
20240614,162500,42957674,556,556,556,556,0
|
|
20240614,162400,42957674,556,556,556,556,0
|
|
20240614,162300,42957674,556,556,556,556,0
|
|
20240614,162200,42957674,556,556,556,556,0
|
|
20240614,162100,42957674,556,556,556,556,0
|
|
20240614,162000,42957674,556,556,556,556,0
|
|
20240614,161900,42957674,556,556,556,556,803
|
|
20240614,161800,42957674,556,556,556,556,0
|
|
20240614,161700,42957674,556,556,556,556,0
|
|
20240614,161600,42957674,556,556,556,556,0
|
|
20240614,161500,42957674,556,556,556,556,0
|
|
20240614,161400,42957674,556,556,556,556,0
|
|
20240614,161300,42957674,556,556,556,556,0
|
|
20240614,161200,42957674,556,556,556,556,0
|
|
20240614,161100,42957674,556,556,556,556,0
|
|
20240614,161000,42957674,556,556,556,556,0
|
|
20240614,160900,42957674,556,556,556,556,0
|
|
20240614,160800,42957674,556,556,556,556,0
|
|
20240614,160700,42957674,556,556,556,556,0
|
|
20240614,160600,42957674,556,556,556,556,0
|
|
20240614,160500,42957674,556,556,556,556,0
|
|
20240614,160400,42957674,556,556,556,556,0
|
|
20240614,160300,42957674,556,556,556,556,0
|
|
20240614,160200,42957674,556,556,556,556,0
|
|
20240614,160100,42957674,556,556,556,556,0
|
|
20240614,160000,42957674,556,556,556,556,0
|
|
20240614,155900,42957674,556,556,556,556,0
|
|
20240614,155800,42957674,556,556,556,556,0
|
|
20240614,155700,42957674,556,556,556,556,0
|
|
20240614,155600,42957674,556,556,556,556,0
|
|
20240614,155500,42957674,556,556,556,556,0
|
|
20240614,155400,42957674,556,556,556,556,0
|
|
20240614,155300,42957674,556,556,556,556,0
|
|
20240614,155200,42957674,556,556,556,556,0
|
|
20240614,155100,42957674,556,556,556,556,0
|
|
20240614,155000,42957674,556,556,556,556,0
|
|
20240614,154900,42957674,556,556,556,556,803
|
|
20240614,154800,42957674,556,556,556,556,0
|
|
20240614,154700,42957674,556,556,556,556,0
|
|
20240614,154600,42957674,556,556,556,556,0
|
|
20240614,154500,42957674,556,556,556,556,0
|
|
20240614,154400,42957674,556,556,556,556,0
|
|
20240614,154300,42957674,556,556,556,556,0
|
|
20240614,154200,42957674,556,556,556,556,0
|
|
20240614,154100,42957674,556,556,556,556,0
|
|
20240614,154000,42957674,556,556,556,556,0
|
|
20240614,153900,42957674,556,556,556,556,0
|
|
20240614,153800,42957674,556,556,556,556,0
|
|
20240614,153700,42957674,556,556,556,556,0
|
|
20240614,153600,42957674,556,556,556,556,0
|
|
20240614,153500,42957674,556,556,556,556,0
|
|
20240614,153400,42957674,556,556,556,556,0
|
|
20240614,153300,42957674,556,556,556,556,0
|
|
20240614,153200,42957674,556,556,556,556,0
|
|
20240614,153100,42957674,556,556,556,556,0
|
|
20240614,153000,42957674,556,556,556,556,803
|
|
20240614,152900,42511206,555,555,555,555,0
|
|
20240614,152800,42511206,555,555,555,555,0
|
|
20240614,152700,42511206,555,555,555,555,0
|
|
20240614,152600,42511206,555,555,555,555,0
|
|
20240614,152500,42511206,555,555,555,555,0
|
|
20240614,152400,42511206,555,555,555,555,0
|
|
20240614,152300,42511206,555,555,555,555,0
|
|
20240614,152200,42511206,555,555,555,555,0
|
|
20240614,152100,42511206,555,555,555,555,0
|
|
20240614,152000,42511206,555,555,555,555,0
|
|
20240614,151900,42511206,555,552,555,552,2
|
|
20240614,151800,42510099,558,557,558,557,2
|
|
20240614,151700,42508984,552,557,558,552,3
|
|
20240614,151600,42507317,553,553,553,553,4
|
|
20240614,151500,42505105,558,557,558,557,180
|
|
20240614,151400,42404844,557,557,557,557,0
|
|
20240614,151300,42404844,557,557,557,557,0
|
|
20240614,151200,42404844,557,557,557,557,0
|
|
20240614,151100,42404844,557,557,557,557,0
|
|
20240614,151000,42404844,557,557,557,557,0
|
|
20240614,150900,42404844,557,557,557,557,0
|
|
20240614,150800,42404844,557,557,557,557,1
|
|
20240614,150700,42404287,553,558,558,553,21
|
|
20240614,150600,42392669,558,558,559,558,5281
|
|
20240614,150500,39445870,551,558,558,551,352
|
|
20240614,150400,39250769,559,559,559,559,1420
|
|
20240614,150300,38456989,559,559,559,559,1
|
|
20240614,150200,38456430,558,553,558,553,1848
|
|
20240614,150100,37425256,556,558,558,556,1016
|
|
20240614,150000,36858358,558,551,558,551,262
|
|
20240614,145900,36713987,557,557,557,557,0
|
|
20240614,145800,36713987,557,557,557,557,140
|
|
20240614,145700,36636007,557,553,558,553,1320
|
|
20240614,145600,35900382,557,552,557,552,1002
|
|
20240614,145500,35344275,555,557,557,555,148
|
|
20240614,145400,35262133,558,558,558,558,0
|
|
20240614,145300,35262133,558,557,558,557,4000
|
|
20240614,145200,33030134,558,557,558,557,2002
|
|
20240614,145100,31913020,555,555,555,555,600
|
|
20240614,145000,31580020,558,557,558,555,171
|
|
20240614,144900,31484780,557,557,557,557,0
|
|
20240614,144800,31484780,557,557,557,557,834
|
|
20240614,144700,31020242,555,555,555,555,0
|
|
20240614,144600,31020242,555,555,555,555,249
|
|
20240614,144500,30882047,555,555,555,555,0
|
|
20240614,144400,30882047,555,555,555,555,1001
|
|
20240614,144300,30326492,554,554,554,554,1100
|
|
20240614,144200,29717092,554,552,554,552,2
|
|
20240614,144100,29715986,552,552,552,552,0
|
|
20240614,144000,29715986,552,552,552,552,0
|
|
20240614,143900,29715986,552,552,552,552,0
|
|
20240614,143800,29715986,552,552,552,552,2000
|
|
20240614,143700,28611986,552,550,552,550,1496
|
|
20240614,143600,27787186,549,549,549,549,300
|
|
20240614,143500,27622486,549,549,549,549,351
|
|
20240614,143400,27429787,550,550,550,550,2004
|
|
20240614,143300,26327587,552,552,552,552,0
|
|
20240614,143200,26327587,552,552,552,552,0
|
|
20240614,143100,26327587,552,552,552,552,0
|
|
20240614,143000,26327587,552,552,552,552,0
|
|
20240614,142900,26327587,552,552,552,552,0
|
|
20240614,142800,26327587,552,552,552,552,0
|
|
20240614,142700,26327587,552,552,552,552,6
|
|
20240614,142600,26324275,552,552,552,552,0
|
|
20240614,142500,26324275,552,552,552,552,0
|
|
20240614,142400,26324275,552,552,552,552,0
|
|
20240614,142300,26324275,552,552,552,552,0
|
|
20240614,142200,26324275,552,552,552,552,0
|
|
20240614,142100,26324275,552,552,552,552,0
|
|
20240614,142000,26324275,552,552,552,552,14
|
|
20240614,141900,26316547,553,553,553,553,0
|
|
20240614,141800,26316547,553,553,553,553,1
|
|
20240614,141700,26315994,552,552,552,552,0
|
|
20240614,141600,26315994,552,553,553,552,62
|
|
20240614,141500,26281769,553,552,553,552,508
|
|
20240614,141400,26001352,552,552,552,552,101
|
|
20240614,141300,25945600,553,553,553,553,0
|
|
20240614,141200,25945600,553,553,553,553,0
|
|
20240614,141100,25945600,553,552,553,552,3
|
|
20240614,141000,25943942,550,550,550,550,0
|
|
20240614,140900,25943942,550,550,550,550,0
|
|
20240614,140800,25943942,550,550,550,550,1
|
|
20240614,140700,25943392,552,552,552,552,0
|
|
20240614,140600,25943392,552,550,552,550,1003
|
|
20240614,140500,25389742,548,548,548,548,0
|
|
20240614,140400,25389742,548,548,548,548,19
|
|
20240614,140300,25379330,545,545,545,545,0
|
|
20240614,140200,25379330,545,545,545,545,0
|
|
20240614,140100,25379330,545,545,545,545,0
|
|
20240614,140000,25379330,545,545,545,545,0
|
|
20240614,135900,25379330,545,548,549,545,3433
|
|
20240614,135800,23505490,550,553,553,550,5408
|
|
20240614,135700,20525504,552,548,552,548,239
|
|
20240614,135600,20393812,550,550,550,550,0
|
|
20240614,135500,20393812,550,550,550,550,0
|
|
20240614,135400,20393812,550,550,550,550,0
|
|
20240614,135300,20393812,550,550,550,550,0
|
|
20240614,135200,20393812,550,548,550,548,8
|
|
20240614,135100,20389414,550,550,550,550,0
|
|
20240614,135000,20389414,550,550,550,550,0
|
|
20240614,134900,20389414,550,550,550,550,0
|
|
20240614,134800,20389414,550,550,550,550,0
|
|
20240614,134700,20389414,550,548,550,548,2
|
|
20240614,134600,20388316,549,549,549,549,3616
|
|
20240614,134500,18403132,549,549,549,549,0
|
|
20240614,134400,18403132,549,549,549,549,0
|
|
20240614,134300,18403132,549,549,549,549,0
|
|
20240614,134200,18403132,549,549,549,549,0
|
|
20240614,134100,18403132,549,548,549,548,1000
|
|
20240614,134000,17854616,548,548,548,548,0
|
|
20240614,133900,17854616,548,548,548,548,0
|
|
20240614,133800,17854616,548,548,548,548,0
|
|
20240614,133700,17854616,548,548,548,548,0
|
|
20240614,133600,17854616,548,548,548,548,0
|
|
20240614,133500,17854616,548,548,548,548,0
|
|
20240614,133400,17854616,548,548,548,548,0
|
|
20240614,133300,17854616,548,548,548,548,0
|
|
20240614,133200,17854616,548,548,548,548,0
|
|
20240614,133100,17854616,548,548,548,548,0
|
|
20240614,133000,17854616,548,548,548,548,0
|
|
20240614,132900,17854616,548,548,548,548,0
|
|
20240614,132800,17854616,548,548,548,548,18
|
|
20240614,132700,17844752,547,547,547,547,0
|
|
20240614,132600,17844752,547,547,547,547,0
|
|
20240614,132500,17844752,547,547,547,547,0
|
|
20240614,132400,17844752,547,547,547,547,0
|
|
20240614,132300,17844752,547,547,547,547,0
|
|
20240614,132200,17844752,547,547,547,547,2196
|
|
20240614,132100,16643540,547,547,547,547,0
|
|
20240614,132000,16643540,547,547,547,547,0
|
|
20240614,131900,16643540,547,547,547,547,0
|
|
20240614,131800,16643540,547,547,547,547,0
|
|
20240614,131700,16643540,547,547,547,547,0
|
|
20240614,131600,16643540,547,548,548,547,460
|
|
20240614,131500,16391907,549,549,549,549,0
|
|
20240614,131400,16391907,549,549,549,549,0
|
|
20240614,131300,16391907,549,549,549,549,0
|
|
20240614,131200,16391907,549,549,549,549,0
|
|
20240614,131100,16391907,549,549,549,549,0
|
|
20240614,131000,16391907,549,549,549,549,0
|
|
20240614,130900,16391907,549,549,549,549,0
|
|
20240614,130800,16391907,549,549,549,549,0
|
|
20240614,130700,16391907,549,549,549,549,0
|
|
20240614,130600,16391907,549,549,549,549,19
|
|
20240614,130500,16381476,549,549,549,549,0
|
|
20240614,130400,16381476,549,549,549,549,127
|
|
20240614,130300,16311753,549,549,549,549,0
|
|
20240614,130200,16311753,549,549,549,549,0
|
|
20240614,130100,16311753,549,549,549,549,1
|
|
20240614,130000,16311204,548,548,548,548,0
|
|
20240614,125900,16311204,548,548,548,548,38
|
|
20240614,125800,16290380,549,549,549,549,0
|
|
20240614,125700,16290380,549,549,549,549,0
|
|
20240614,125600,16290380,549,549,549,549,0
|
|
20240614,125500,16290380,549,549,549,549,0
|
|
20240614,125400,16290380,549,549,549,549,0
|
|
20240614,125300,16290380,549,549,549,549,0
|
|
20240614,125200,16290380,549,549,549,549,0
|
|
20240614,125100,16290380,549,549,549,549,0
|
|
20240614,125000,16290380,549,549,549,549,0
|
|
20240614,124900,16290380,549,549,549,549,0
|
|
20240614,124800,16290380,549,549,549,549,0
|
|
20240614,124700,16290380,549,549,549,549,0
|
|
20240614,124600,16290380,549,549,549,549,0
|
|
20240614,124500,16290380,549,549,549,549,0
|
|
20240614,124400,16290380,549,549,549,549,0
|
|
20240614,124300,16290380,549,549,549,549,0
|
|
20240614,124200,16290380,549,549,549,549,0
|
|
20240614,124100,16290380,549,549,549,549,0
|
|
20240614,124000,16290380,549,549,549,549,0
|
|
20240614,123900,16290380,549,549,549,549,0
|
|
20240614,123800,16290380,549,549,549,549,0
|
|
20240614,123700,16290380,549,549,549,549,0
|
|
20240614,123600,16290380,549,549,549,549,0
|
|
20240614,123500,16290380,549,549,549,549,0
|
|
20240614,123400,16290380,549,549,549,549,0
|
|
20240614,123300,16290380,549,549,549,549,0
|
|
20240614,123200,16290380,549,549,549,549,0
|
|
20240614,123100,16290380,549,549,549,549,0
|
|
20240614,123000,16290380,549,549,549,549,0
|
|
20240614,122900,16290380,549,549,549,549,0
|
|
20240614,122800,16290380,549,549,549,549,0
|
|
20240614,122700,16290380,549,549,549,549,0
|
|
20240614,122600,16290380,549,549,549,549,0
|
|
20240614,122500,16290380,549,549,549,549,0
|
|
20240614,122400,16290380,549,549,549,549,0
|
|
20240614,122300,16290380,549,549,549,549,0
|
|
20240614,122200,16290380,549,549,549,549,0
|
|
20240614,122100,16290380,549,549,549,549,0
|
|
20240614,122000,16290380,549,549,549,549,0
|
|
20240614,121900,16290380,549,549,549,549,0
|
|
20240614,121800,16290380,549,549,549,549,0
|
|
20240614,121700,16290380,549,549,549,549,0
|
|
20240614,121600,16290380,549,549,549,549,0
|
|
20240614,121500,16290380,549,549,549,549,0
|
|
20240614,121400,16290380,549,549,549,549,0
|
|
20240614,121300,16290380,549,549,549,549,0
|
|
20240614,121200,16290380,549,549,549,549,0
|
|
20240614,121100,16290380,549,549,549,549,0
|
|
20240614,121000,16290380,549,549,549,549,0
|
|
20240614,120900,16290380,549,549,549,549,0
|
|
20240614,120800,16290380,549,549,549,549,0
|
|
20240614,120700,16290380,549,549,549,549,0
|
|
20240614,120600,16290380,549,549,549,549,0
|
|
20240614,120500,16290380,549,548,549,548,2
|
|
20240614,120400,16289283,549,549,549,549,0
|
|
20240614,120300,16289283,549,549,549,549,0
|
|
20240614,120200,16289283,549,549,549,549,0
|
|
20240614,120100,16289283,549,549,549,549,0
|
|
20240614,120000,16289283,549,549,549,549,0
|
|
20240614,115900,16289283,549,549,549,549,0
|
|
20240614,115800,16289283,549,549,549,549,0
|
|
20240614,115700,16289283,549,548,549,548,2
|
|
20240614,115600,16288186,549,549,549,549,0
|
|
20240614,115500,16288186,549,549,549,549,0
|
|
20240614,115400,16288186,549,549,549,549,0
|
|
20240614,115300,16288186,549,549,549,549,0
|
|
20240614,115200,16288186,549,549,549,549,0
|
|
20240614,115100,16288186,549,549,549,549,0
|
|
20240614,115000,16288186,549,549,549,549,0
|
|
20240614,114900,16288186,549,549,549,549,0
|
|
20240614,114800,16288186,549,549,549,549,0
|
|
20240614,114700,16288186,549,549,549,549,0
|
|
20240614,114600,16288186,549,549,549,549,0
|
|
20240614,114500,16288186,549,549,549,549,0
|
|
20240614,114400,16288186,549,549,549,549,0
|
|
20240614,114300,16288186,549,549,549,549,0
|
|
20240614,114200,16288186,549,549,549,549,0
|
|
20240614,114100,16288186,549,549,549,549,0
|
|
20240614,114000,16288186,549,549,549,549,0
|
|
20240614,113900,16288186,549,549,549,549,0
|
|
20240614,113800,16288186,549,549,549,549,0
|
|
20240614,113700,16288186,549,549,549,549,0
|
|
20240614,113600,16288186,549,549,549,549,0
|
|
20240614,113500,16288186,549,549,549,549,0
|
|
20240614,113400,16288186,549,548,549,548,2
|
|
20240614,113300,16287089,546,546,546,546,0
|
|
20240614,113200,16287089,546,546,546,546,0
|
|
20240614,113100,16287089,546,546,546,546,0
|
|
20240614,113000,16287089,546,546,546,546,0
|
|
20240614,112900,16287089,546,546,546,546,0
|
|
20240614,112800,16287089,546,546,546,546,0
|
|
20240614,112700,16287089,546,546,546,546,0
|
|
20240614,112600,16287089,546,546,546,546,0
|
|
20240614,112500,16287089,546,546,546,546,54
|
|
20240614,112400,16257605,549,549,549,549,0
|
|
20240614,112300,16257605,549,548,549,548,2
|
|
20240614,112200,16256508,546,546,546,546,1
|
|
20240614,112100,16255962,549,549,549,549,0
|
|
20240614,112000,16255962,549,549,549,549,0
|
|
20240614,111900,16255962,549,549,549,549,0
|
|
20240614,111800,16255962,549,549,549,549,0
|
|
20240614,111700,16255962,549,546,549,546,2
|
|
20240614,111600,16254867,549,546,549,546,2
|
|
20240614,111500,16253772,544,544,544,544,0
|
|
20240614,111400,16253772,544,544,544,544,0
|
|
20240614,111300,16253772,544,544,544,544,0
|
|
20240614,111200,16253772,544,544,544,544,0
|
|
20240614,111100,16253772,544,544,544,544,5
|
|
20240614,111000,16251052,549,546,549,546,2
|
|
20240614,110900,16249957,544,544,544,544,8
|
|
20240614,110800,16245605,549,549,549,549,0
|
|
20240614,110700,16245605,549,549,549,549,0
|
|
20240614,110600,16245605,549,546,549,546,2
|
|
20240614,110500,16244510,549,549,549,549,0
|
|
20240614,110400,16244510,549,549,549,549,0
|
|
20240614,110300,16244510,549,546,549,546,19
|
|
20240614,110200,16234085,549,549,549,549,0
|
|
20240614,110100,16234085,549,549,549,549,0
|
|
20240614,110000,16234085,549,549,549,549,0
|
|
20240614,105900,16234085,549,549,549,549,0
|
|
20240614,105800,16234085,549,546,549,546,2
|
|
20240614,105700,16232990,549,549,549,549,0
|
|
20240614,105600,16232990,549,549,549,549,0
|
|
20240614,105500,16232990,549,549,549,549,0
|
|
20240614,105400,16232990,549,549,549,549,0
|
|
20240614,105300,16232990,549,549,549,549,0
|
|
20240614,105200,16232990,549,549,549,549,0
|
|
20240614,105100,16232990,549,546,549,546,2
|
|
20240614,105000,16231895,546,546,546,546,1
|
|
20240614,104900,16231349,549,549,549,549,0
|
|
20240614,104800,16231349,549,549,549,549,0
|
|
20240614,104700,16231349,549,549,549,549,0
|
|
20240614,104600,16231349,549,549,549,549,0
|
|
20240614,104500,16231349,549,546,549,546,2
|
|
20240614,104400,16230254,549,549,549,549,0
|
|
20240614,104300,16230254,549,549,549,549,0
|
|
20240614,104200,16230254,549,549,549,549,0
|
|
20240614,104100,16230254,549,546,549,546,10
|
|
20240614,104000,16224767,549,549,549,549,0
|
|
20240614,103900,16224767,549,549,549,549,0
|
|
20240614,103800,16224767,549,546,549,546,2
|
|
20240614,103700,16223672,544,544,544,544,10
|
|
20240614,103600,16218232,549,549,549,549,0
|
|
20240614,103500,16218232,549,549,549,549,0
|
|
20240614,103400,16218232,549,549,549,549,0
|
|
20240614,103300,16218232,549,549,549,549,0
|
|
20240614,103200,16218232,549,549,549,549,2
|
|
20240614,103100,16217134,549,548,549,548,501
|
|
20240614,103000,15942585,549,549,549,549,0
|
|
20240614,102900,15942585,549,549,549,549,0
|
|
20240614,102800,15942585,549,549,549,549,0
|
|
20240614,102700,15942585,549,549,549,549,0
|
|
20240614,102600,15942585,549,549,549,549,0
|
|
20240614,102500,15942585,549,549,549,549,0
|
|
20240614,102400,15942585,549,549,549,549,0
|
|
20240614,102300,15942585,549,549,549,549,0
|
|
20240614,102200,15942585,549,549,549,549,0
|
|
20240614,102100,15942585,549,546,549,546,6
|
|
20240614,102000,15939294,550,550,550,550,0
|
|
20240614,101900,15939294,550,550,550,550,0
|
|
20240614,101800,15939294,550,550,550,550,0
|
|
20240614,101700,15939294,550,546,550,546,2
|
|
20240614,101600,15938198,544,545,545,544,5000
|
|
20240614,101500,13218128,551,547,551,547,2
|
|
20240614,101400,13217030,543,544,544,543,2
|
|
20240614,101300,13215943,551,544,551,543,3876
|
|
20240614,101200,11111264,547,551,553,547,11202
|
|
20240614,101100,4983571,553,550,553,550,928
|
|
20240614,101000,4471226,553,553,553,553,0
|
|
20240614,100900,4471226,553,553,553,553,0
|
|
20240614,100800,4471226,553,551,553,551,2
|
|
20240614,100700,4470122,553,553,553,553,0
|
|
20240614,100600,4470122,553,551,553,551,2
|
|
20240614,100500,4469018,549,550,550,549,18
|
|
20240614,100400,4459127,553,553,553,553,0
|
|
20240614,100300,4459127,553,553,553,553,0
|
|
20240614,100200,4459127,553,553,553,553,0
|
|
20240614,100100,4459127,553,553,553,553,0
|
|
20240614,100000,4459127,553,553,553,553,0
|
|
20240614,095900,4459127,553,550,553,550,16
|
|
20240614,095800,4450282,553,550,553,550,2
|
|
20240614,095700,4449179,553,551,553,551,2
|
|
20240614,095600,4448075,553,553,553,553,0
|
|
20240614,095500,4448075,553,553,553,553,0
|
|
20240614,095400,4448075,553,553,553,553,0
|
|
20240614,095300,4448075,553,553,553,553,0
|
|
20240614,095200,4448075,553,551,553,551,2
|
|
20240614,095100,4446971,551,551,551,551,1
|
|
20240614,095000,4446420,553,553,553,553,0
|
|
20240614,094900,4446420,553,553,553,553,0
|
|
20240614,094800,4446420,553,553,553,553,0
|
|
20240614,094700,4446420,553,553,553,553,0
|
|
20240614,094600,4446420,553,553,553,553,0
|
|
20240614,094500,4446420,553,551,553,551,2
|
|
20240614,094400,4445316,553,551,553,551,2
|
|
20240614,094300,4444212,553,551,553,551,10
|
|
20240614,094200,4438684,553,551,553,551,10
|
|
20240614,094100,4433156,553,551,553,551,2
|
|
20240614,094000,4432052,553,551,553,551,28
|
|
20240614,093900,4416570,553,553,553,553,0
|
|
20240614,093800,4416570,553,553,553,553,0
|
|
20240614,093700,4416570,553,551,553,551,2
|
|
20240614,093600,4415466,553,551,553,551,2
|
|
20240614,093500,4414362,551,551,551,551,0
|
|
20240614,093400,4414362,551,551,551,551,1
|
|
20240614,093300,4413811,553,551,553,551,17
|
|
20240614,093200,4404442,553,553,553,553,0
|
|
20240614,093100,4404442,553,553,553,553,0
|
|
20240614,093000,4404442,553,553,553,553,0
|
|
20240614,092900,4404442,553,553,553,553,0
|
|
20240614,092800,4404442,553,553,553,553,0
|
|
20240614,092700,4404442,553,550,553,550,2651
|
|
20240614,092600,2946389,550,550,550,550,338
|
|
20240614,092500,2760489,555,555,555,555,0
|
|
20240614,092400,2760489,555,555,555,555,0
|
|
20240614,092300,2760489,555,555,555,555,0
|
|
20240614,092200,2760489,555,552,555,552,2
|
|
20240614,092100,2759382,550,550,550,550,1013
|
|
20240614,092000,2202232,555,555,555,555,0
|
|
20240614,091900,2202232,555,555,555,555,0
|
|
20240614,091800,2202232,555,554,555,554,2
|
|
20240614,091700,2201123,555,555,555,555,0
|
|
20240614,091600,2201123,555,555,555,555,0
|
|
20240614,091500,2201123,555,555,555,555,0
|
|
20240614,091400,2201123,555,555,555,555,1
|
|
20240614,091300,2200568,547,555,555,547,67
|
|
20240614,091200,2163725,551,551,551,551,0
|
|
20240614,091100,2163725,551,555,555,551,3
|
|
20240614,091000,2162064,550,550,550,550,0
|
|
20240614,090900,2162064,550,550,550,550,2031
|
|
20240614,090800,1045014,556,556,556,556,0
|
|
20240614,090700,1045014,556,556,556,556,0
|
|
20240614,090600,1045014,556,556,556,556,37
|
|
20240614,090500,1024442,556,556,556,556,1
|
|
20240614,090400,1023886,551,557,557,550,302
|
|
20240614,090300,857770,550,552,552,550,1300
|
|
20240614,090200,141360,560,560,560,560,0
|
|
20240614,090100,141360,560,560,560,560,0
|
|
20240614,090000,141360,560,550,560,550,257
|