600 lines
25 KiB
CSV
600 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,185700,21525207,533,533,533,533,1884
|
|
20240624,185600,21525207,533,533,533,533,0
|
|
20240624,185500,21525207,533,533,533,533,0
|
|
20240624,185400,21525207,533,533,533,533,0
|
|
20240624,185300,21525207,533,533,533,533,0
|
|
20240624,185200,21525207,533,533,533,533,0
|
|
20240624,185100,21525207,533,533,533,533,0
|
|
20240624,185000,21525207,533,533,533,533,0
|
|
20240624,184900,21525207,533,533,533,533,0
|
|
20240624,184800,21525207,533,533,533,533,0
|
|
20240624,184700,21525207,533,533,533,533,0
|
|
20240624,184600,21525207,533,533,533,533,0
|
|
20240624,184500,21525207,533,533,533,533,0
|
|
20240624,184400,21525207,533,533,533,533,0
|
|
20240624,184300,21525207,533,533,533,533,0
|
|
20240624,184200,21525207,533,533,533,533,0
|
|
20240624,184100,21525207,533,533,533,533,0
|
|
20240624,184000,21525207,533,533,533,533,0
|
|
20240624,183900,21525207,533,533,533,533,0
|
|
20240624,183800,21525207,533,533,533,533,0
|
|
20240624,183700,21525207,533,533,533,533,0
|
|
20240624,183600,21525207,533,533,533,533,0
|
|
20240624,183500,21525207,533,533,533,533,0
|
|
20240624,183400,21525207,533,533,533,533,0
|
|
20240624,183300,21525207,533,533,533,533,0
|
|
20240624,183200,21525207,533,533,533,533,0
|
|
20240624,183100,21525207,533,533,533,533,0
|
|
20240624,183000,21525207,533,533,533,533,0
|
|
20240624,182900,21525207,533,533,533,533,0
|
|
20240624,182800,21525207,533,533,533,533,0
|
|
20240624,182700,21525207,533,533,533,533,1884
|
|
20240624,182600,21525207,533,533,533,533,0
|
|
20240624,182500,21525207,533,533,533,533,0
|
|
20240624,182400,21525207,533,533,533,533,0
|
|
20240624,182300,21525207,533,533,533,533,0
|
|
20240624,182200,21525207,533,533,533,533,0
|
|
20240624,182100,21525207,533,533,533,533,0
|
|
20240624,182000,21525207,533,533,533,533,0
|
|
20240624,181900,21525207,533,533,533,533,0
|
|
20240624,181800,21525207,533,533,533,533,0
|
|
20240624,181700,21525207,533,533,533,533,0
|
|
20240624,181600,21525207,533,533,533,533,0
|
|
20240624,181500,21525207,533,533,533,533,0
|
|
20240624,181400,21525207,533,533,533,533,0
|
|
20240624,181300,21525207,533,533,533,533,0
|
|
20240624,181200,21525207,533,533,533,533,0
|
|
20240624,181100,21525207,533,533,533,533,0
|
|
20240624,181000,21525207,533,533,533,533,0
|
|
20240624,180900,21525207,533,533,533,533,0
|
|
20240624,180800,21525207,533,533,533,533,0
|
|
20240624,180700,21525207,533,533,533,533,0
|
|
20240624,180600,21525207,533,533,533,533,0
|
|
20240624,180500,21525207,533,533,533,533,0
|
|
20240624,180400,21525207,533,533,533,533,0
|
|
20240624,180300,21525207,533,533,533,533,0
|
|
20240624,180200,21525207,533,533,533,533,0
|
|
20240624,180100,21525207,533,533,533,533,0
|
|
20240624,180000,21525207,533,533,533,533,0
|
|
20240624,175900,21525207,533,533,533,533,0
|
|
20240624,175800,21525207,533,533,533,533,0
|
|
20240624,175700,21525207,533,533,533,533,1884
|
|
20240624,175600,21525207,533,533,533,533,0
|
|
20240624,175500,21525207,533,533,533,533,0
|
|
20240624,175400,21525207,533,533,533,533,0
|
|
20240624,175300,21525207,533,533,533,533,0
|
|
20240624,175200,21525207,533,533,533,533,0
|
|
20240624,175100,21525207,533,533,533,533,0
|
|
20240624,175000,21525207,533,533,533,533,0
|
|
20240624,174900,21525207,533,533,533,533,0
|
|
20240624,174800,21525207,533,533,533,533,0
|
|
20240624,174700,21525207,533,533,533,533,0
|
|
20240624,174600,21525207,533,533,533,533,0
|
|
20240624,174500,21525207,533,533,533,533,0
|
|
20240624,174400,21525207,533,533,533,533,0
|
|
20240624,174300,21525207,533,533,533,533,0
|
|
20240624,174200,21525207,533,533,533,533,0
|
|
20240624,174100,21525207,533,533,533,533,0
|
|
20240624,174000,21525207,533,533,533,533,0
|
|
20240624,173900,21525207,533,533,533,533,0
|
|
20240624,173800,21525207,533,533,533,533,0
|
|
20240624,173700,21525207,533,533,533,533,0
|
|
20240624,173600,21525207,533,533,533,533,0
|
|
20240624,173500,21525207,533,533,533,533,0
|
|
20240624,173400,21525207,533,533,533,533,0
|
|
20240624,173300,21525207,533,533,533,533,0
|
|
20240624,173200,21525207,533,533,533,533,0
|
|
20240624,173100,21525207,533,533,533,533,0
|
|
20240624,173000,21525207,533,533,533,533,0
|
|
20240624,172900,21525207,533,533,533,533,0
|
|
20240624,172800,21525207,533,533,533,533,0
|
|
20240624,172700,21525207,533,533,533,533,1884
|
|
20240624,172600,21525207,533,533,533,533,0
|
|
20240624,172500,21525207,533,533,533,533,0
|
|
20240624,172400,21525207,533,533,533,533,0
|
|
20240624,172300,21525207,533,533,533,533,0
|
|
20240624,172200,21525207,533,533,533,533,0
|
|
20240624,172100,21525207,533,533,533,533,0
|
|
20240624,172000,21525207,533,533,533,533,0
|
|
20240624,171900,21525207,533,533,533,533,0
|
|
20240624,171800,21525207,533,533,533,533,0
|
|
20240624,171700,21525207,533,533,533,533,0
|
|
20240624,171600,21525207,533,533,533,533,0
|
|
20240624,171500,21525207,533,533,533,533,0
|
|
20240624,171400,21525207,533,533,533,533,0
|
|
20240624,171300,21525207,533,533,533,533,0
|
|
20240624,171200,21525207,533,533,533,533,0
|
|
20240624,171100,21525207,533,533,533,533,0
|
|
20240624,171000,21525207,533,533,533,533,0
|
|
20240624,170900,21525207,533,533,533,533,0
|
|
20240624,170800,21525207,533,533,533,533,0
|
|
20240624,170700,21525207,533,533,533,533,0
|
|
20240624,170600,21525207,533,533,533,533,0
|
|
20240624,170500,21525207,533,533,533,533,0
|
|
20240624,170400,21525207,533,533,533,533,0
|
|
20240624,170300,21525207,533,533,533,533,0
|
|
20240624,170200,21525207,533,533,533,533,0
|
|
20240624,170100,21525207,533,533,533,533,0
|
|
20240624,170000,21525207,533,533,533,533,0
|
|
20240624,165900,21525207,533,533,533,533,0
|
|
20240624,165800,21525207,533,533,533,533,0
|
|
20240624,165700,21525207,533,533,533,533,1884
|
|
20240624,165600,21525207,533,533,533,533,0
|
|
20240624,165500,21525207,533,533,533,533,0
|
|
20240624,165400,21525207,533,533,533,533,0
|
|
20240624,165300,21525207,533,533,533,533,0
|
|
20240624,165200,21525207,533,533,533,533,0
|
|
20240624,165100,21525207,533,533,533,533,0
|
|
20240624,165000,21525207,533,533,533,533,0
|
|
20240624,164900,21525207,533,533,533,533,0
|
|
20240624,164800,21525207,533,533,533,533,0
|
|
20240624,164700,21525207,533,533,533,533,0
|
|
20240624,164600,21525207,533,533,533,533,0
|
|
20240624,164500,21525207,533,533,533,533,0
|
|
20240624,164400,21525207,533,533,533,533,0
|
|
20240624,164300,21525207,533,533,533,533,0
|
|
20240624,164200,21525207,533,533,533,533,0
|
|
20240624,164100,21525207,533,533,533,533,0
|
|
20240624,164000,21525207,533,533,533,533,0
|
|
20240624,163900,21525207,533,533,533,533,0
|
|
20240624,163800,21525207,533,533,533,533,0
|
|
20240624,163700,21525207,533,533,533,533,0
|
|
20240624,163600,21525207,533,533,533,533,0
|
|
20240624,163500,21525207,533,533,533,533,0
|
|
20240624,163400,21525207,533,533,533,533,0
|
|
20240624,163300,21525207,533,533,533,533,0
|
|
20240624,163200,21525207,533,533,533,533,0
|
|
20240624,163100,21525207,533,533,533,533,0
|
|
20240624,163000,21525207,533,533,533,533,0
|
|
20240624,162900,21525207,533,533,533,533,0
|
|
20240624,162800,21525207,533,533,533,533,0
|
|
20240624,162700,21525207,533,533,533,533,1884
|
|
20240624,162600,21525207,533,533,533,533,0
|
|
20240624,162500,21525207,533,533,533,533,0
|
|
20240624,162400,21525207,533,533,533,533,0
|
|
20240624,162300,21525207,533,533,533,533,0
|
|
20240624,162200,21525207,533,533,533,533,0
|
|
20240624,162100,21525207,533,533,533,533,0
|
|
20240624,162000,21525207,533,533,533,533,0
|
|
20240624,161900,21525207,533,533,533,533,0
|
|
20240624,161800,21525207,533,533,533,533,0
|
|
20240624,161700,21525207,533,533,533,533,0
|
|
20240624,161600,21525207,533,533,533,533,0
|
|
20240624,161500,21525207,533,533,533,533,0
|
|
20240624,161400,21525207,533,533,533,533,0
|
|
20240624,161300,21525207,533,533,533,533,0
|
|
20240624,161200,21525207,533,533,533,533,0
|
|
20240624,161100,21525207,533,533,533,533,0
|
|
20240624,161000,21525207,533,533,533,533,0
|
|
20240624,160900,21525207,533,533,533,533,0
|
|
20240624,160800,21525207,533,533,533,533,0
|
|
20240624,160700,21525207,533,533,533,533,0
|
|
20240624,160600,21525207,533,533,533,533,0
|
|
20240624,160500,21525207,533,533,533,533,0
|
|
20240624,160400,21525207,533,533,533,533,0
|
|
20240624,160300,21525207,533,533,533,533,0
|
|
20240624,160200,21525207,533,533,533,533,0
|
|
20240624,160100,21525207,533,533,533,533,0
|
|
20240624,160000,21525207,533,533,533,533,0
|
|
20240624,155900,21525207,533,533,533,533,0
|
|
20240624,155800,21525207,533,533,533,533,0
|
|
20240624,155700,21525207,533,533,533,533,1884
|
|
20240624,155600,21525207,533,533,533,533,0
|
|
20240624,155500,21525207,533,533,533,533,0
|
|
20240624,155400,21525207,533,533,533,533,0
|
|
20240624,155300,21525207,533,533,533,533,0
|
|
20240624,155200,21525207,533,533,533,533,0
|
|
20240624,155100,21525207,533,533,533,533,0
|
|
20240624,155000,21525207,533,533,533,533,0
|
|
20240624,154900,21525207,533,533,533,533,0
|
|
20240624,154800,21525207,533,533,533,533,0
|
|
20240624,154700,21525207,533,533,533,533,0
|
|
20240624,154600,21525207,533,533,533,533,0
|
|
20240624,154500,21525207,533,533,533,533,0
|
|
20240624,154400,21525207,533,533,533,533,0
|
|
20240624,154300,21525207,533,533,533,533,0
|
|
20240624,154200,21525207,533,533,533,533,0
|
|
20240624,154100,21525207,533,533,533,533,0
|
|
20240624,154000,21525207,533,533,533,533,0
|
|
20240624,153900,21525207,533,533,533,533,0
|
|
20240624,153800,21525207,533,533,533,533,0
|
|
20240624,153700,21525207,533,533,533,533,0
|
|
20240624,153600,21525207,533,533,533,533,0
|
|
20240624,153500,21525207,533,533,533,533,0
|
|
20240624,153400,21525207,533,533,533,533,0
|
|
20240624,153300,21525207,533,533,533,533,0
|
|
20240624,153200,21525207,533,533,533,533,0
|
|
20240624,153100,21525207,533,533,533,533,0
|
|
20240624,153000,21525207,533,533,533,533,1884
|
|
20240624,152900,20521035,533,533,533,533,0
|
|
20240624,152800,20521035,533,533,533,533,0
|
|
20240624,152700,20521035,533,533,533,533,0
|
|
20240624,152600,20521035,533,533,533,533,0
|
|
20240624,152500,20521035,533,533,533,533,0
|
|
20240624,152400,20521035,533,533,533,533,0
|
|
20240624,152300,20521035,533,533,533,533,0
|
|
20240624,152200,20521035,533,533,533,533,0
|
|
20240624,152100,20521035,533,533,533,533,0
|
|
20240624,152000,20521035,533,533,533,533,0
|
|
20240624,151900,20521035,533,533,533,533,1
|
|
20240624,151800,20520502,533,528,533,528,1889
|
|
20240624,151700,19523105,526,527,527,526,1780
|
|
20240624,151600,18586295,528,528,528,528,115
|
|
20240624,151500,18525575,531,531,531,531,0
|
|
20240624,151400,18525575,531,531,531,531,0
|
|
20240624,151300,18525575,531,531,531,531,0
|
|
20240624,151200,18525575,531,531,531,531,0
|
|
20240624,151100,18525575,531,531,531,531,0
|
|
20240624,151000,18525575,531,531,531,531,0
|
|
20240624,150900,18525575,531,531,531,531,1
|
|
20240624,150800,18525044,528,528,528,528,0
|
|
20240624,150700,18525044,528,528,528,528,0
|
|
20240624,150600,18525044,528,528,528,528,0
|
|
20240624,150500,18525044,528,528,528,528,0
|
|
20240624,150400,18525044,528,528,528,528,2
|
|
20240624,150300,18523988,531,531,531,531,1
|
|
20240624,150200,18523457,533,533,533,533,0
|
|
20240624,150100,18523457,533,528,533,528,188
|
|
20240624,150000,18424183,532,533,533,532,1644
|
|
20240624,145900,17547974,533,533,533,533,4
|
|
20240624,145800,17545842,533,533,533,533,2
|
|
20240624,145700,17544776,532,532,532,532,157
|
|
20240624,145600,17461252,532,532,532,532,0
|
|
20240624,145500,17461252,532,532,532,532,0
|
|
20240624,145400,17461252,532,532,532,532,0
|
|
20240624,145300,17461252,532,532,532,532,0
|
|
20240624,145200,17461252,532,532,532,532,0
|
|
20240624,145100,17461252,532,532,532,532,1
|
|
20240624,145000,17460720,528,528,528,528,0
|
|
20240624,144900,17460720,528,528,528,528,0
|
|
20240624,144800,17460720,528,528,528,528,0
|
|
20240624,144700,17460720,528,528,528,528,0
|
|
20240624,144600,17460720,528,528,528,528,0
|
|
20240624,144500,17460720,528,528,528,528,0
|
|
20240624,144400,17460720,528,528,528,528,0
|
|
20240624,144300,17460720,528,528,528,528,0
|
|
20240624,144200,17460720,528,528,528,528,0
|
|
20240624,144100,17460720,528,528,528,528,0
|
|
20240624,144000,17460720,528,528,528,528,0
|
|
20240624,143900,17460720,528,528,528,528,0
|
|
20240624,143800,17460720,528,528,528,528,0
|
|
20240624,143700,17460720,528,528,528,528,0
|
|
20240624,143600,17460720,528,528,528,528,3
|
|
20240624,143500,17459136,528,528,528,528,99
|
|
20240624,143400,17406864,529,529,529,529,0
|
|
20240624,143300,17406864,529,529,529,529,0
|
|
20240624,143200,17406864,529,529,529,529,0
|
|
20240624,143100,17406864,529,529,529,529,0
|
|
20240624,143000,17406864,529,529,529,529,0
|
|
20240624,142900,17406864,529,529,529,529,0
|
|
20240624,142800,17406864,529,529,529,529,0
|
|
20240624,142700,17406864,529,529,529,529,0
|
|
20240624,142600,17406864,529,529,529,529,1
|
|
20240624,142500,17406335,529,529,529,529,1
|
|
20240624,142400,17405806,529,529,529,529,0
|
|
20240624,142300,17405806,529,532,532,529,2180
|
|
20240624,142200,16251790,533,533,533,533,0
|
|
20240624,142100,16251790,533,533,533,533,0
|
|
20240624,142000,16251790,533,533,533,533,0
|
|
20240624,141900,16251790,533,533,533,533,0
|
|
20240624,141800,16251790,533,533,533,533,0
|
|
20240624,141700,16251790,533,533,533,533,0
|
|
20240624,141600,16251790,533,533,533,533,0
|
|
20240624,141500,16251790,533,533,533,533,0
|
|
20240624,141400,16251790,533,533,533,533,0
|
|
20240624,141300,16251790,533,533,533,533,0
|
|
20240624,141200,16251790,533,533,533,533,0
|
|
20240624,141100,16251790,533,533,533,533,0
|
|
20240624,141000,16251790,533,533,533,533,0
|
|
20240624,140900,16251790,533,533,533,533,0
|
|
20240624,140800,16251790,533,533,533,533,0
|
|
20240624,140700,16251790,533,533,533,533,0
|
|
20240624,140600,16251790,533,533,533,533,48
|
|
20240624,140500,16226206,532,532,532,532,0
|
|
20240624,140400,16226206,532,532,532,532,0
|
|
20240624,140300,16226206,532,532,532,532,19
|
|
20240624,140200,16216098,533,533,533,533,0
|
|
20240624,140100,16216098,533,533,533,533,0
|
|
20240624,140000,16216098,533,533,533,533,0
|
|
20240624,135900,16216098,533,533,533,533,0
|
|
20240624,135800,16216098,533,533,533,533,0
|
|
20240624,135700,16216098,533,533,533,533,0
|
|
20240624,135600,16216098,533,533,533,533,0
|
|
20240624,135500,16216098,533,533,533,533,0
|
|
20240624,135400,16216098,533,533,533,533,0
|
|
20240624,135300,16216098,533,533,533,533,0
|
|
20240624,135200,16216098,533,533,533,533,0
|
|
20240624,135100,16216098,533,533,533,533,0
|
|
20240624,135000,16216098,533,533,533,533,0
|
|
20240624,134900,16216098,533,533,533,533,0
|
|
20240624,134800,16216098,533,533,533,533,0
|
|
20240624,134700,16216098,533,533,533,533,0
|
|
20240624,134600,16216098,533,533,533,533,0
|
|
20240624,134500,16216098,533,533,533,533,0
|
|
20240624,134400,16216098,533,533,533,533,0
|
|
20240624,134300,16216098,533,533,533,533,10
|
|
20240624,134200,16210768,532,533,533,532,2
|
|
20240624,134100,16209703,532,532,532,532,500
|
|
20240624,134000,15943703,531,531,531,531,160
|
|
20240624,133900,15858743,530,530,530,530,0
|
|
20240624,133800,15858743,530,530,530,530,0
|
|
20240624,133700,15858743,530,530,530,530,0
|
|
20240624,133600,15858743,530,530,530,530,0
|
|
20240624,133500,15858743,530,530,530,530,0
|
|
20240624,133400,15858743,530,530,530,530,0
|
|
20240624,133300,15858743,530,530,530,530,1
|
|
20240624,133200,15858213,530,530,530,530,0
|
|
20240624,133100,15858213,530,530,530,530,0
|
|
20240624,133000,15858213,530,530,531,530,3
|
|
20240624,132900,15856622,529,529,529,529,0
|
|
20240624,132800,15856622,529,529,529,529,0
|
|
20240624,132700,15856622,529,529,529,529,0
|
|
20240624,132600,15856622,529,529,529,529,0
|
|
20240624,132500,15856622,529,529,529,529,0
|
|
20240624,132400,15856622,529,529,529,529,0
|
|
20240624,132300,15856622,529,529,529,529,0
|
|
20240624,132200,15856622,529,529,529,529,0
|
|
20240624,132100,15856622,529,529,529,529,0
|
|
20240624,132000,15856622,529,529,529,529,0
|
|
20240624,131900,15856622,529,529,529,529,0
|
|
20240624,131800,15856622,529,529,529,529,0
|
|
20240624,131700,15856622,529,529,529,529,0
|
|
20240624,131600,15856622,529,529,529,529,0
|
|
20240624,131500,15856622,529,529,529,529,0
|
|
20240624,131400,15856622,529,529,529,529,0
|
|
20240624,131300,15856622,529,529,529,529,0
|
|
20240624,131200,15856622,529,529,529,529,0
|
|
20240624,131100,15856622,529,529,529,529,0
|
|
20240624,131000,15856622,529,529,529,529,0
|
|
20240624,130900,15856622,529,529,529,529,0
|
|
20240624,130800,15856622,529,529,529,529,1
|
|
20240624,130700,15856093,529,529,529,529,0
|
|
20240624,130600,15856093,529,529,529,529,0
|
|
20240624,130500,15856093,529,529,529,529,0
|
|
20240624,130400,15856093,529,529,529,529,1
|
|
20240624,130300,15855564,530,530,530,530,0
|
|
20240624,130200,15855564,530,530,530,530,0
|
|
20240624,130100,15855564,530,530,530,530,0
|
|
20240624,130000,15855564,530,530,530,530,1
|
|
20240624,125900,15855034,529,529,529,529,0
|
|
20240624,125800,15855034,529,529,529,529,0
|
|
20240624,125700,15855034,529,529,529,529,1
|
|
20240624,125600,15854505,529,529,529,529,2
|
|
20240624,125500,15853447,527,527,527,527,0
|
|
20240624,125400,15853447,527,527,527,527,0
|
|
20240624,125300,15853447,527,527,527,527,0
|
|
20240624,125200,15853447,527,527,527,527,0
|
|
20240624,125100,15853447,527,527,527,527,0
|
|
20240624,125000,15853447,527,527,527,527,0
|
|
20240624,124900,15853447,527,527,527,527,0
|
|
20240624,124800,15853447,527,527,527,527,0
|
|
20240624,124700,15853447,527,527,527,527,0
|
|
20240624,124600,15853447,527,527,527,527,21
|
|
20240624,124500,15842380,527,527,527,527,3
|
|
20240624,124400,15840799,527,527,527,527,19
|
|
20240624,124300,15830786,527,527,527,527,7
|
|
20240624,124200,15827097,532,532,532,532,0
|
|
20240624,124100,15827097,532,527,532,526,74
|
|
20240624,124000,15788102,532,532,532,532,0
|
|
20240624,123900,15788102,532,528,532,528,4
|
|
20240624,123800,15785986,528,528,528,528,0
|
|
20240624,123700,15785986,528,528,528,528,1
|
|
20240624,123600,15785458,532,532,532,532,0
|
|
20240624,123500,15785458,532,528,532,528,4
|
|
20240624,123400,15783338,527,527,527,527,0
|
|
20240624,123300,15783338,527,527,527,527,1
|
|
20240624,123200,15782811,528,528,528,528,0
|
|
20240624,123100,15782811,528,528,528,528,0
|
|
20240624,123000,15782811,528,531,531,528,2
|
|
20240624,122900,15781752,532,532,532,532,29
|
|
20240624,122800,15766324,528,528,532,528,7
|
|
20240624,122700,15762620,532,532,532,532,0
|
|
20240624,122600,15762620,532,532,532,532,0
|
|
20240624,122500,15762620,532,532,532,532,0
|
|
20240624,122400,15762620,532,532,532,532,0
|
|
20240624,122300,15762620,532,528,532,528,3
|
|
20240624,122200,15761032,527,527,527,527,0
|
|
20240624,122100,15761032,527,527,527,527,1
|
|
20240624,122000,15760505,532,526,532,526,681
|
|
20240624,121900,15402292,526,526,526,526,0
|
|
20240624,121800,15402292,526,526,526,526,0
|
|
20240624,121700,15402292,526,526,526,526,1
|
|
20240624,121600,15401766,532,526,532,526,2
|
|
20240624,121500,15400708,526,526,526,526,0
|
|
20240624,121400,15400708,526,525,526,525,6
|
|
20240624,121300,15397553,526,527,532,525,121
|
|
20240624,121200,15333908,526,526,526,526,0
|
|
20240624,121100,15333908,526,529,529,526,497
|
|
20240624,121000,15071578,532,530,532,530,4
|
|
20240624,120900,15069456,530,530,530,530,4
|
|
20240624,120800,15067336,532,532,532,532,0
|
|
20240624,120700,15067336,532,532,532,532,0
|
|
20240624,120600,15067336,532,532,532,532,0
|
|
20240624,120500,15067336,532,532,532,532,0
|
|
20240624,120400,15067336,532,532,532,532,0
|
|
20240624,120300,15067336,532,532,532,532,0
|
|
20240624,120200,15067336,532,530,532,530,5
|
|
20240624,120100,15064678,532,532,532,532,0
|
|
20240624,120000,15064678,532,532,532,532,0
|
|
20240624,115900,15064678,532,532,532,532,0
|
|
20240624,115800,15064678,532,532,532,532,0
|
|
20240624,115700,15064678,532,532,532,532,0
|
|
20240624,115600,15064678,532,532,532,532,0
|
|
20240624,115500,15064678,532,530,532,530,3
|
|
20240624,115400,15063084,531,530,531,530,2463
|
|
20240624,115300,13755310,530,530,530,530,1
|
|
20240624,115200,13754780,529,529,529,529,0
|
|
20240624,115100,13754780,529,529,529,529,0
|
|
20240624,115000,13754780,529,529,529,529,0
|
|
20240624,114900,13754780,529,529,529,529,0
|
|
20240624,114800,13754780,529,529,529,529,0
|
|
20240624,114700,13754780,529,529,529,529,0
|
|
20240624,114600,13754780,529,529,529,529,0
|
|
20240624,114500,13754780,529,529,529,529,1
|
|
20240624,114400,13754251,528,528,528,528,0
|
|
20240624,114300,13754251,528,528,528,528,0
|
|
20240624,114200,13754251,528,528,528,528,0
|
|
20240624,114100,13754251,528,528,528,528,37
|
|
20240624,114000,13734715,528,528,528,528,20
|
|
20240624,113900,13724155,528,528,528,528,0
|
|
20240624,113800,13724155,528,528,528,528,0
|
|
20240624,113700,13724155,528,528,528,528,0
|
|
20240624,113600,13724155,528,528,528,528,0
|
|
20240624,113500,13724155,528,528,528,528,0
|
|
20240624,113400,13724155,528,528,528,528,0
|
|
20240624,113300,13724155,528,528,528,528,0
|
|
20240624,113200,13724155,528,528,528,528,0
|
|
20240624,113100,13724155,528,528,528,528,0
|
|
20240624,113000,13724155,528,528,528,528,0
|
|
20240624,112900,13724155,528,528,528,528,0
|
|
20240624,112800,13724155,528,528,528,528,1
|
|
20240624,112700,13723627,530,530,530,530,0
|
|
20240624,112600,13723627,530,528,530,528,2
|
|
20240624,112500,13722569,527,527,527,527,1
|
|
20240624,112400,13722042,527,527,527,527,0
|
|
20240624,112300,13722042,527,527,527,527,0
|
|
20240624,112200,13722042,527,526,527,526,1112
|
|
20240624,112100,13137129,532,532,532,532,0
|
|
20240624,112000,13137129,532,532,532,532,0
|
|
20240624,111900,13137129,532,532,532,532,0
|
|
20240624,111800,13137129,532,532,532,532,0
|
|
20240624,111700,13137129,532,527,532,527,3
|
|
20240624,111600,13135543,532,532,532,532,0
|
|
20240624,111500,13135543,532,532,532,532,0
|
|
20240624,111400,13135543,532,527,532,527,2
|
|
20240624,111300,13134484,526,526,526,526,1840
|
|
20240624,111200,12166644,526,526,526,526,0
|
|
20240624,111100,12166644,526,526,532,526,4
|
|
20240624,111000,12164533,533,533,533,533,0
|
|
20240624,110900,12164533,533,527,533,527,10
|
|
20240624,110800,12159209,527,527,533,527,11
|
|
20240624,110700,12153358,527,529,529,526,448
|
|
20240624,110600,11917149,529,529,529,529,0
|
|
20240624,110500,11917149,529,529,529,529,0
|
|
20240624,110400,11917149,529,529,529,529,0
|
|
20240624,110300,11917149,529,529,529,529,201
|
|
20240624,110200,11810820,532,532,532,532,0
|
|
20240624,110100,11810820,532,532,532,532,0
|
|
20240624,110000,11810820,532,529,532,529,14
|
|
20240624,105900,11803390,529,529,532,529,15
|
|
20240624,105800,11795425,529,529,529,529,1
|
|
20240624,105700,11794896,529,529,529,529,0
|
|
20240624,105600,11794896,529,529,529,529,1
|
|
20240624,105500,11794367,529,529,529,529,0
|
|
20240624,105400,11794367,529,529,532,529,7
|
|
20240624,105300,11790661,533,533,533,533,0
|
|
20240624,105200,11790661,533,529,533,529,7
|
|
20240624,105100,11786948,533,529,533,529,2
|
|
20240624,105000,11785886,532,532,532,532,0
|
|
20240624,104900,11785886,532,532,532,532,0
|
|
20240624,104800,11785886,532,532,532,532,0
|
|
20240624,104700,11785886,532,529,532,529,8
|
|
20240624,104600,11781645,529,529,529,529,0
|
|
20240624,104500,11781645,529,529,529,529,0
|
|
20240624,104400,11781645,529,529,529,529,0
|
|
20240624,104300,11781645,529,529,531,529,3
|
|
20240624,104200,11780056,533,533,533,533,0
|
|
20240624,104100,11780056,533,533,533,533,0
|
|
20240624,104000,11780056,533,533,533,533,0
|
|
20240624,103900,11780056,533,533,533,533,0
|
|
20240624,103800,11780056,533,529,533,529,5
|
|
20240624,103700,11777401,533,529,533,529,6
|
|
20240624,103600,11774215,533,533,533,533,0
|
|
20240624,103500,11774215,533,533,533,533,0
|
|
20240624,103400,11774215,533,529,533,529,2
|
|
20240624,103300,11773153,533,533,533,533,0
|
|
20240624,103200,11773153,533,529,533,529,4
|
|
20240624,103100,11771027,529,529,529,529,0
|
|
20240624,103000,11771027,529,529,529,529,1
|
|
20240624,102900,11770498,529,529,529,529,0
|
|
20240624,102800,11770498,529,529,532,529,5
|
|
20240624,102700,11767844,533,529,533,529,2
|
|
20240624,102600,11766782,533,529,533,529,300
|
|
20240624,102500,11607183,532,529,532,529,2
|
|
20240624,102400,11606122,529,529,529,529,4
|
|
20240624,102300,11604006,529,529,529,529,6
|
|
20240624,102200,11600832,529,529,532,529,4
|
|
20240624,102100,11598713,528,528,528,528,0
|
|
20240624,102000,11598713,528,528,528,528,0
|
|
20240624,101900,11598713,528,528,528,528,0
|
|
20240624,101800,11598713,528,529,529,528,3
|
|
20240624,101700,11597127,528,528,528,528,1
|
|
20240624,101600,11596599,529,528,529,528,5
|
|
20240624,101500,11593956,529,529,529,529,0
|
|
20240624,101400,11593956,529,529,532,529,101
|
|
20240624,101300,11540282,530,528,532,528,103
|
|
20240624,101200,11485744,527,527,527,527,0
|
|
20240624,101100,11485744,527,527,532,526,6
|
|
20240624,101000,11482573,532,526,532,526,3
|
|
20240624,100900,11480988,526,526,526,526,1
|
|
20240624,100800,11480462,527,528,528,526,3701
|
|
20240624,100700,9532425,533,533,533,533,0
|
|
20240624,100600,9532425,533,533,533,533,0
|
|
20240624,100500,9532425,533,533,533,533,0
|
|
20240624,100400,9532425,533,529,533,529,10
|
|
20240624,100300,9527103,533,529,533,529,5
|
|
20240624,100200,9524442,528,530,530,528,3627
|
|
20240624,100100,7606198,533,533,533,533,0
|
|
20240624,100000,7606198,533,533,533,533,0
|
|
20240624,095900,7606198,533,533,533,533,0
|
|
20240624,095800,7606198,533,533,533,533,0
|
|
20240624,095700,7606198,533,533,533,533,0
|
|
20240624,095600,7606198,533,530,533,530,2
|
|
20240624,095500,7605135,530,530,530,530,0
|
|
20240624,095400,7605135,530,530,530,530,1
|
|
20240624,095300,7604605,533,530,533,530,2
|
|
20240624,095200,7603542,533,533,533,533,0
|
|
20240624,095100,7603542,533,533,533,533,0
|
|
20240624,095000,7603542,533,533,533,533,0
|
|
20240624,094900,7603542,533,533,533,533,0
|
|
20240624,094800,7603542,533,530,533,530,2
|
|
20240624,094700,7602479,533,533,533,533,0
|
|
20240624,094600,7602479,533,530,533,530,10
|
|
20240624,094500,7597152,533,530,533,530,3
|
|
20240624,094400,7595559,530,530,530,530,0
|
|
20240624,094300,7595559,530,530,533,529,383
|
|
20240624,094200,7392944,530,530,530,530,3
|
|
20240624,094100,7391354,533,530,533,530,2
|
|
20240624,094000,7390291,533,530,533,530,12
|
|
20240624,093900,7383904,529,529,529,529,0
|
|
20240624,093800,7383904,529,529,529,529,500
|
|
20240624,093700,7119404,533,530,533,530,2
|
|
20240624,093600,7118341,529,529,529,529,1356
|
|
20240624,093500,6401017,533,530,533,530,2
|
|
20240624,093400,6399954,530,530,530,530,1
|
|
20240624,093300,6399424,530,530,533,530,20
|
|
20240624,093200,6388818,530,530,530,530,21
|
|
20240624,093100,6377688,533,533,533,533,0
|
|
20240624,093000,6377688,533,533,533,533,1
|
|
20240624,092900,6377155,532,532,532,532,1001
|
|
20240624,092800,5844623,530,530,530,530,12
|
|
20240624,092700,5838263,532,530,532,530,200
|
|
20240624,092600,5731865,532,532,532,532,0
|
|
20240624,092500,5731865,532,532,532,532,0
|
|
20240624,092400,5731865,532,530,532,530,2
|
|
20240624,092300,5730803,532,529,532,529,6
|
|
20240624,092200,5727616,532,529,532,529,2
|
|
20240624,092100,5726555,529,527,529,527,58
|
|
20240624,092000,5695882,532,532,532,532,0
|
|
20240624,091900,5695882,532,527,532,527,2
|
|
20240624,091800,5694823,532,526,532,525,246
|
|
20240624,091700,5565334,525,529,529,525,821
|
|
20240624,091600,5132987,530,531,531,530,2004
|
|
20240624,091500,4070862,532,533,533,532,177
|
|
20240624,091400,3976526,534,534,534,534,0
|
|
20240624,091300,3976526,534,534,534,534,0
|
|
20240624,091200,3976526,534,534,534,534,1
|
|
20240624,091100,3975992,534,534,534,534,0
|
|
20240624,091000,3975992,534,534,534,534,0
|
|
20240624,090900,3975992,534,531,534,531,4185
|
|
20240624,090800,1752500,526,540,540,526,444
|
|
20240624,090700,1516396,549,549,549,549,1
|
|
20240624,090600,1515847,540,540,540,540,0
|
|
20240624,090500,1515847,540,540,540,540,766
|
|
20240624,090400,1102207,550,550,550,550,0
|
|
20240624,090300,1102207,550,550,550,550,2000
|
|
20240624,090200,2207,551,551,551,551,0
|
|
20240624,090100,2207,551,551,551,551,1
|
|
20240624,090000,1656,552,552,552,552,3
|