628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,192500,97397578,242,242,242,242,9879
|
|
20240628,192400,97397578,242,242,242,242,0
|
|
20240628,192300,97397578,242,242,242,242,0
|
|
20240628,192200,97397578,242,242,242,242,0
|
|
20240628,192100,97397578,242,242,242,242,0
|
|
20240628,192000,97397578,242,242,242,242,0
|
|
20240628,191900,97397578,242,242,242,242,0
|
|
20240628,191800,97397578,242,242,242,242,0
|
|
20240628,191700,97397578,242,242,242,242,0
|
|
20240628,191600,97397578,242,242,242,242,0
|
|
20240628,191500,97397578,242,242,242,242,0
|
|
20240628,191400,97397578,242,242,242,242,0
|
|
20240628,191300,97397578,242,242,242,242,0
|
|
20240628,191200,97397578,242,242,242,242,0
|
|
20240628,191100,97397578,242,242,242,242,0
|
|
20240628,191000,97397578,242,242,242,242,0
|
|
20240628,190900,97397578,242,242,242,242,0
|
|
20240628,190800,97397578,242,242,242,242,0
|
|
20240628,190700,97397578,242,242,242,242,0
|
|
20240628,190600,97397578,242,242,242,242,0
|
|
20240628,190500,97397578,242,242,242,242,0
|
|
20240628,190400,97397578,242,242,242,242,0
|
|
20240628,190300,97397578,242,242,242,242,0
|
|
20240628,190200,97397578,242,242,242,242,0
|
|
20240628,190100,97397578,242,242,242,242,0
|
|
20240628,190000,97397578,242,242,242,242,0
|
|
20240628,185900,97397578,242,242,242,242,0
|
|
20240628,185800,97397578,242,242,242,242,0
|
|
20240628,185700,97397578,242,242,242,242,0
|
|
20240628,185600,97397578,242,242,242,242,0
|
|
20240628,185500,97397578,242,242,242,242,9879
|
|
20240628,185400,97397578,242,242,242,242,0
|
|
20240628,185300,97397578,242,242,242,242,0
|
|
20240628,185200,97397578,242,242,242,242,0
|
|
20240628,185100,97397578,242,242,242,242,0
|
|
20240628,185000,97397578,242,242,242,242,0
|
|
20240628,184900,97397578,242,242,242,242,0
|
|
20240628,184800,97397578,242,242,242,242,0
|
|
20240628,184700,97397578,242,242,242,242,0
|
|
20240628,184600,97397578,242,242,242,242,0
|
|
20240628,184500,97397578,242,242,242,242,0
|
|
20240628,184400,97397578,242,242,242,242,0
|
|
20240628,184300,97397578,242,242,242,242,0
|
|
20240628,184200,97397578,242,242,242,242,0
|
|
20240628,184100,97397578,242,242,242,242,0
|
|
20240628,184000,97397578,242,242,242,242,0
|
|
20240628,183900,97397578,242,242,242,242,0
|
|
20240628,183800,97397578,242,242,242,242,0
|
|
20240628,183700,97397578,242,242,242,242,0
|
|
20240628,183600,97397578,242,242,242,242,0
|
|
20240628,183500,97397578,242,242,242,242,0
|
|
20240628,183400,97397578,242,242,242,242,0
|
|
20240628,183300,97397578,242,242,242,242,0
|
|
20240628,183200,97397578,242,242,242,242,0
|
|
20240628,183100,97397578,242,242,242,242,0
|
|
20240628,183000,97397578,242,242,242,242,0
|
|
20240628,182900,97397578,242,242,242,242,0
|
|
20240628,182800,97397578,242,242,242,242,0
|
|
20240628,182700,97397578,242,242,242,242,0
|
|
20240628,182600,97397578,242,242,242,242,0
|
|
20240628,182500,97397578,242,242,242,242,9879
|
|
20240628,182400,97397578,242,242,242,242,0
|
|
20240628,182300,97397578,242,242,242,242,0
|
|
20240628,182200,97397578,242,242,242,242,0
|
|
20240628,182100,97397578,242,242,242,242,0
|
|
20240628,182000,97397578,242,242,242,242,0
|
|
20240628,181900,97397578,242,242,242,242,0
|
|
20240628,181800,97397578,242,242,242,242,0
|
|
20240628,181700,97397578,242,242,242,242,0
|
|
20240628,181600,97397578,242,242,242,242,0
|
|
20240628,181500,97397578,242,242,242,242,0
|
|
20240628,181400,97397578,242,242,242,242,0
|
|
20240628,181300,97397578,242,242,242,242,0
|
|
20240628,181200,97397578,242,242,242,242,0
|
|
20240628,181100,97397578,242,242,242,242,0
|
|
20240628,181000,97397578,242,242,242,242,0
|
|
20240628,180900,97397578,242,242,242,242,0
|
|
20240628,180800,97397578,242,242,242,242,0
|
|
20240628,180700,97397578,242,242,242,242,0
|
|
20240628,180600,97397578,242,242,242,242,0
|
|
20240628,180500,97397578,242,242,242,242,0
|
|
20240628,180400,97397578,242,242,242,242,0
|
|
20240628,180300,97397578,242,242,242,242,0
|
|
20240628,180200,97397578,242,242,242,242,0
|
|
20240628,180100,97397578,242,242,242,242,0
|
|
20240628,180000,97397578,242,242,242,242,0
|
|
20240628,175900,97397578,242,242,242,242,0
|
|
20240628,175800,97397578,242,242,242,242,0
|
|
20240628,175700,97397578,242,242,242,242,0
|
|
20240628,175600,97397578,242,242,242,242,0
|
|
20240628,175500,97397578,242,242,242,242,9879
|
|
20240628,175400,97397578,242,242,242,242,0
|
|
20240628,175300,97397578,242,242,242,242,0
|
|
20240628,175200,97397578,242,242,242,242,0
|
|
20240628,175100,97397578,242,242,242,242,0
|
|
20240628,175000,97397578,242,242,242,242,0
|
|
20240628,174900,97397578,242,242,242,242,0
|
|
20240628,174800,97397578,242,242,242,242,0
|
|
20240628,174700,97397578,242,242,242,242,0
|
|
20240628,174600,97397578,242,242,242,242,0
|
|
20240628,174500,97397578,242,242,242,242,0
|
|
20240628,174400,97397578,242,242,242,242,0
|
|
20240628,174300,97397578,242,242,242,242,0
|
|
20240628,174200,97397578,242,242,242,242,0
|
|
20240628,174100,97397578,242,242,242,242,0
|
|
20240628,174000,97397578,242,242,242,242,0
|
|
20240628,173900,97397578,242,242,242,242,0
|
|
20240628,173800,97397578,242,242,242,242,0
|
|
20240628,173700,97397578,242,242,242,242,0
|
|
20240628,173600,97397578,242,242,242,242,0
|
|
20240628,173500,97397578,242,242,242,242,0
|
|
20240628,173400,97397578,242,242,242,242,0
|
|
20240628,173300,97397578,242,242,242,242,0
|
|
20240628,173200,97397578,242,242,242,242,0
|
|
20240628,173100,97397578,242,242,242,242,0
|
|
20240628,173000,97397578,242,242,242,242,0
|
|
20240628,172900,97397578,242,242,242,242,0
|
|
20240628,172800,97397578,242,242,242,242,0
|
|
20240628,172700,97397578,242,242,242,242,0
|
|
20240628,172600,97397578,242,242,242,242,0
|
|
20240628,172500,97397578,242,242,242,242,9879
|
|
20240628,172400,97397578,242,242,242,242,0
|
|
20240628,172300,97397578,242,242,242,242,0
|
|
20240628,172200,97397578,242,242,242,242,0
|
|
20240628,172100,97397578,242,242,242,242,0
|
|
20240628,172000,97397578,242,242,242,242,0
|
|
20240628,171900,97397578,242,242,242,242,0
|
|
20240628,171800,97397578,242,242,242,242,0
|
|
20240628,171700,97397578,242,242,242,242,0
|
|
20240628,171600,97397578,242,242,242,242,0
|
|
20240628,171500,97397578,242,242,242,242,0
|
|
20240628,171400,97397578,242,242,242,242,0
|
|
20240628,171300,97397578,242,242,242,242,0
|
|
20240628,171200,97397578,242,242,242,242,0
|
|
20240628,171100,97397578,242,242,242,242,0
|
|
20240628,171000,97397578,242,242,242,242,0
|
|
20240628,170900,97397578,242,242,242,242,0
|
|
20240628,170800,97397578,242,242,242,242,0
|
|
20240628,170700,97397578,242,242,242,242,0
|
|
20240628,170600,97397578,242,242,242,242,0
|
|
20240628,170500,97397578,242,242,242,242,0
|
|
20240628,170400,97397578,242,242,242,242,0
|
|
20240628,170300,97397578,242,242,242,242,0
|
|
20240628,170200,97397578,242,242,242,242,0
|
|
20240628,170100,97397578,242,242,242,242,0
|
|
20240628,170000,97397578,242,242,242,242,0
|
|
20240628,165900,97397578,242,242,242,242,0
|
|
20240628,165800,97397578,242,242,242,242,0
|
|
20240628,165700,97397578,242,242,242,242,0
|
|
20240628,165600,97397578,242,242,242,242,0
|
|
20240628,165500,97397578,242,242,242,242,9879
|
|
20240628,165400,97397578,242,242,242,242,0
|
|
20240628,165300,97397578,242,242,242,242,0
|
|
20240628,165200,97397578,242,242,242,242,0
|
|
20240628,165100,97397578,242,242,242,242,0
|
|
20240628,165000,97397578,242,242,242,242,0
|
|
20240628,164900,97397578,242,242,242,242,0
|
|
20240628,164800,97397578,242,242,242,242,0
|
|
20240628,164700,97397578,242,242,242,242,0
|
|
20240628,164600,97397578,242,242,242,242,0
|
|
20240628,164500,97397578,242,242,242,242,0
|
|
20240628,164400,97397578,242,242,242,242,0
|
|
20240628,164300,97397578,242,242,242,242,0
|
|
20240628,164200,97397578,242,242,242,242,0
|
|
20240628,164100,97397578,242,242,242,242,0
|
|
20240628,164000,97397578,242,242,242,242,0
|
|
20240628,163900,97397578,242,242,242,242,0
|
|
20240628,163800,97397578,242,242,242,242,0
|
|
20240628,163700,97397578,242,242,242,242,0
|
|
20240628,163600,97397578,242,242,242,242,0
|
|
20240628,163500,97397578,242,242,242,242,0
|
|
20240628,163400,97397578,242,242,242,242,0
|
|
20240628,163300,97397578,242,242,242,242,0
|
|
20240628,163200,97397578,242,242,242,242,0
|
|
20240628,163100,97397578,242,242,242,242,0
|
|
20240628,163000,97397578,242,242,242,242,0
|
|
20240628,162900,97397578,242,242,242,242,0
|
|
20240628,162800,97397578,242,242,242,242,0
|
|
20240628,162700,97397578,242,242,242,242,0
|
|
20240628,162600,97397578,242,242,242,242,0
|
|
20240628,162500,97397578,242,242,242,242,9879
|
|
20240628,162400,97397578,242,242,242,242,0
|
|
20240628,162300,97397578,242,242,242,242,0
|
|
20240628,162200,97397578,242,242,242,242,0
|
|
20240628,162100,97397578,242,242,242,242,0
|
|
20240628,162000,97397578,242,242,242,242,0
|
|
20240628,161900,97397578,242,242,242,242,0
|
|
20240628,161800,97397578,242,242,242,242,0
|
|
20240628,161700,97397578,242,242,242,242,0
|
|
20240628,161600,97397578,242,242,242,242,0
|
|
20240628,161500,97397578,242,242,242,242,0
|
|
20240628,161400,97397578,242,242,242,242,0
|
|
20240628,161300,97397578,242,242,242,242,0
|
|
20240628,161200,97397578,242,242,242,242,0
|
|
20240628,161100,97397578,242,242,242,242,0
|
|
20240628,161000,97397578,242,242,242,242,0
|
|
20240628,160900,97397578,242,242,242,242,0
|
|
20240628,160800,97397578,242,242,242,242,0
|
|
20240628,160700,97397578,242,242,242,242,0
|
|
20240628,160600,97397578,242,242,242,242,0
|
|
20240628,160500,97397578,242,242,242,242,0
|
|
20240628,160400,97397578,242,242,242,242,0
|
|
20240628,160300,97397578,242,242,242,242,0
|
|
20240628,160200,97397578,242,242,242,242,0
|
|
20240628,160100,97397578,242,242,242,242,0
|
|
20240628,160000,97397578,242,242,242,242,0
|
|
20240628,155900,97397578,242,242,242,242,0
|
|
20240628,155800,97397578,242,242,242,242,0
|
|
20240628,155700,97397578,242,242,242,242,0
|
|
20240628,155600,97397578,242,242,242,242,0
|
|
20240628,155500,97397578,242,242,242,242,9879
|
|
20240628,155400,97397578,242,242,242,242,0
|
|
20240628,155300,97397578,242,242,242,242,0
|
|
20240628,155200,97397578,242,242,242,242,0
|
|
20240628,155100,97397578,242,242,242,242,0
|
|
20240628,155000,97397578,242,242,242,242,0
|
|
20240628,154900,97397578,242,242,242,242,0
|
|
20240628,154800,97397578,242,242,242,242,0
|
|
20240628,154700,97397578,242,242,242,242,0
|
|
20240628,154600,97397578,242,242,242,242,0
|
|
20240628,154500,97397578,242,242,242,242,0
|
|
20240628,154400,97397578,242,242,242,242,0
|
|
20240628,154300,97397578,242,242,242,242,0
|
|
20240628,154200,97397578,242,242,242,242,0
|
|
20240628,154100,97397578,242,242,242,242,0
|
|
20240628,154000,97397578,242,242,242,242,0
|
|
20240628,153900,97397578,242,242,242,242,0
|
|
20240628,153800,97397578,242,242,242,242,0
|
|
20240628,153700,97397578,242,242,242,242,0
|
|
20240628,153600,97397578,242,242,242,242,0
|
|
20240628,153500,97397578,242,242,242,242,0
|
|
20240628,153400,97397578,242,242,242,242,0
|
|
20240628,153300,97397578,242,242,242,242,0
|
|
20240628,153200,97397578,242,242,242,242,0
|
|
20240628,153100,97397578,242,242,242,242,0
|
|
20240628,153000,97397578,242,242,242,242,9879
|
|
20240628,152900,95006860,245,245,245,245,0
|
|
20240628,152800,95006860,245,245,245,245,0
|
|
20240628,152700,95006860,245,245,245,245,0
|
|
20240628,152600,95006860,245,245,245,245,0
|
|
20240628,152500,95006860,245,245,245,245,0
|
|
20240628,152400,95006860,245,245,245,245,0
|
|
20240628,152300,95006860,245,245,245,245,0
|
|
20240628,152200,95006860,245,245,245,245,0
|
|
20240628,152100,95006860,245,245,245,245,0
|
|
20240628,152000,95006860,245,245,245,245,0
|
|
20240628,151900,95006860,245,245,245,245,10
|
|
20240628,151800,95004410,241,241,241,241,1
|
|
20240628,151700,95004169,245,245,245,245,0
|
|
20240628,151600,95004169,245,244,245,244,8340
|
|
20240628,151500,92969098,244,244,244,244,0
|
|
20240628,151400,92969098,244,243,244,243,2845
|
|
20240628,151300,92276061,243,243,243,243,1002
|
|
20240628,151200,92032575,243,243,243,243,0
|
|
20240628,151100,92032575,243,242,243,242,160
|
|
20240628,151000,91993854,242,241,242,240,7190
|
|
20240628,150900,90263723,241,245,245,239,104863
|
|
20240628,150800,64961844,245,245,245,245,0
|
|
20240628,150700,64961844,245,245,245,245,0
|
|
20240628,150600,64961844,245,245,245,245,2
|
|
20240628,150500,64961354,245,245,245,245,0
|
|
20240628,150400,64961354,245,245,245,245,0
|
|
20240628,150300,64961354,245,245,245,245,990
|
|
20240628,150200,64718804,245,245,245,245,8
|
|
20240628,150100,64716844,245,245,245,245,0
|
|
20240628,150000,64716844,245,245,245,245,0
|
|
20240628,145900,64716844,245,245,245,245,0
|
|
20240628,145800,64716844,245,245,245,245,0
|
|
20240628,145700,64716844,245,245,245,245,1
|
|
20240628,145600,64716599,245,245,245,245,0
|
|
20240628,145500,64716599,245,245,245,245,0
|
|
20240628,145400,64716599,245,245,245,245,0
|
|
20240628,145300,64716599,245,245,245,245,0
|
|
20240628,145200,64716599,245,245,245,245,0
|
|
20240628,145100,64716599,245,245,245,245,0
|
|
20240628,145000,64716599,245,245,245,245,0
|
|
20240628,144900,64716599,245,245,245,245,0
|
|
20240628,144800,64716599,245,245,245,245,20
|
|
20240628,144700,64711699,245,245,245,245,0
|
|
20240628,144600,64711699,245,245,245,245,0
|
|
20240628,144500,64711699,245,245,245,245,0
|
|
20240628,144400,64711699,245,245,245,245,0
|
|
20240628,144300,64711699,245,245,245,245,50
|
|
20240628,144200,64699449,246,246,246,246,0
|
|
20240628,144100,64699449,246,246,246,246,0
|
|
20240628,144000,64699449,246,246,246,246,0
|
|
20240628,143900,64699449,246,246,246,246,0
|
|
20240628,143800,64699449,246,246,246,246,0
|
|
20240628,143700,64699449,246,246,246,246,0
|
|
20240628,143600,64699449,246,246,246,246,0
|
|
20240628,143500,64699449,246,246,246,246,0
|
|
20240628,143400,64699449,246,245,246,245,4
|
|
20240628,143300,64698466,244,244,244,244,1000
|
|
20240628,143200,64454466,246,246,246,246,4
|
|
20240628,143100,64453482,246,246,246,246,0
|
|
20240628,143000,64453482,246,246,246,246,0
|
|
20240628,142900,64453482,246,246,246,246,1360
|
|
20240628,142800,64118922,245,245,245,245,0
|
|
20240628,142700,64118922,245,245,245,245,1
|
|
20240628,142600,64118677,246,246,246,246,0
|
|
20240628,142500,64118677,246,246,246,244,629
|
|
20240628,142400,63965161,245,245,245,245,3
|
|
20240628,142300,63964426,244,244,244,244,0
|
|
20240628,142200,63964426,244,244,244,244,0
|
|
20240628,142100,63964426,244,244,244,244,0
|
|
20240628,142000,63964426,244,244,244,244,0
|
|
20240628,141900,63964426,244,244,244,244,0
|
|
20240628,141800,63964426,244,244,244,244,0
|
|
20240628,141700,63964426,244,244,244,244,0
|
|
20240628,141600,63964426,244,244,244,244,0
|
|
20240628,141500,63964426,244,244,244,244,0
|
|
20240628,141400,63964426,244,244,244,244,0
|
|
20240628,141300,63964426,244,244,244,244,10
|
|
20240628,141200,63961986,245,245,245,245,1
|
|
20240628,141100,63961741,245,245,245,245,1511
|
|
20240628,141000,63591546,246,246,246,246,40
|
|
20240628,140900,63581706,246,246,246,246,20
|
|
20240628,140800,63576786,246,246,246,246,0
|
|
20240628,140700,63576786,246,246,246,246,1
|
|
20240628,140600,63576540,245,245,245,245,0
|
|
20240628,140500,63576540,245,245,245,245,0
|
|
20240628,140400,63576540,245,245,245,245,5000
|
|
20240628,140300,62351540,246,246,246,246,0
|
|
20240628,140200,62351540,246,246,246,246,0
|
|
20240628,140100,62351540,246,246,246,246,0
|
|
20240628,140000,62351540,246,246,246,246,500
|
|
20240628,135900,62228540,246,246,246,246,1356
|
|
20240628,135800,61894964,246,246,246,246,1
|
|
20240628,135700,61894718,246,246,246,246,0
|
|
20240628,135600,61894718,246,246,246,246,0
|
|
20240628,135500,61894718,246,246,246,246,2
|
|
20240628,135400,61894226,246,246,246,246,0
|
|
20240628,135300,61894226,246,246,246,246,0
|
|
20240628,135200,61894226,246,246,246,246,0
|
|
20240628,135100,61894226,246,246,246,246,0
|
|
20240628,135000,61894226,246,246,246,246,0
|
|
20240628,134900,61894226,246,246,246,246,0
|
|
20240628,134800,61894226,246,246,246,246,0
|
|
20240628,134700,61894226,246,246,246,246,0
|
|
20240628,134600,61894226,246,246,246,246,0
|
|
20240628,134500,61894226,246,246,246,246,0
|
|
20240628,134400,61894226,246,246,246,246,0
|
|
20240628,134300,61894226,246,246,246,246,0
|
|
20240628,134200,61894226,246,246,246,246,0
|
|
20240628,134100,61894226,246,246,246,246,0
|
|
20240628,134000,61894226,246,246,246,246,0
|
|
20240628,133900,61894226,246,246,246,246,0
|
|
20240628,133800,61894226,246,246,246,246,3
|
|
20240628,133700,61893488,246,246,246,246,0
|
|
20240628,133600,61893488,246,246,246,246,1
|
|
20240628,133500,61893242,246,246,246,246,0
|
|
20240628,133400,61893242,246,246,246,246,11
|
|
20240628,133300,61890536,246,246,246,246,0
|
|
20240628,133200,61890536,246,246,246,246,10
|
|
20240628,133100,61888076,246,246,246,246,0
|
|
20240628,133000,61888076,246,246,246,246,1355
|
|
20240628,132900,61554746,246,246,246,246,0
|
|
20240628,132800,61554746,246,246,246,246,10
|
|
20240628,132700,61552286,246,246,246,246,1
|
|
20240628,132600,61552040,246,246,246,246,2281
|
|
20240628,132500,60990914,246,246,246,246,0
|
|
20240628,132400,60990914,246,246,246,246,0
|
|
20240628,132300,60990914,246,246,246,246,27
|
|
20240628,132200,60984272,246,246,246,246,6
|
|
20240628,132100,60982796,246,246,246,246,0
|
|
20240628,132000,60982796,246,246,246,246,413
|
|
20240628,131900,60881198,244,244,244,244,0
|
|
20240628,131800,60881198,244,244,244,244,0
|
|
20240628,131700,60881198,244,244,244,244,0
|
|
20240628,131600,60881198,244,245,245,244,500
|
|
20240628,131500,60759108,246,246,246,246,0
|
|
20240628,131400,60759108,246,246,246,246,0
|
|
20240628,131300,60759108,246,246,246,246,0
|
|
20240628,131200,60759108,246,246,246,246,0
|
|
20240628,131100,60759108,246,246,246,246,0
|
|
20240628,131000,60759108,246,246,246,246,0
|
|
20240628,130900,60759108,246,246,246,246,0
|
|
20240628,130800,60759108,246,246,246,246,0
|
|
20240628,130700,60759108,246,246,246,246,0
|
|
20240628,130600,60759108,246,246,246,246,1
|
|
20240628,130500,60758862,246,246,246,246,8
|
|
20240628,130400,60756894,246,246,246,246,0
|
|
20240628,130300,60756894,246,246,246,246,0
|
|
20240628,130200,60756894,246,246,246,246,0
|
|
20240628,130100,60756894,246,246,246,246,50
|
|
20240628,130000,60744594,246,246,246,246,1
|
|
20240628,125900,60744348,246,246,246,246,20
|
|
20240628,125800,60739428,245,245,245,245,0
|
|
20240628,125700,60739428,245,245,245,245,0
|
|
20240628,125600,60739428,245,245,245,245,0
|
|
20240628,125500,60739428,245,245,245,245,0
|
|
20240628,125400,60739428,245,245,245,245,0
|
|
20240628,125300,60739428,245,245,245,245,4310
|
|
20240628,125200,59683478,246,246,246,246,0
|
|
20240628,125100,59683478,246,246,246,246,0
|
|
20240628,125000,59683478,246,246,246,246,0
|
|
20240628,124900,59683478,246,246,246,246,0
|
|
20240628,124800,59683478,246,246,246,246,0
|
|
20240628,124700,59683478,246,246,246,246,100
|
|
20240628,124600,59658878,246,246,246,246,2041
|
|
20240628,124500,59156792,246,246,246,246,2822
|
|
20240628,124400,58462580,246,246,246,246,1213
|
|
20240628,124300,58164182,246,246,246,246,0
|
|
20240628,124200,58164182,246,246,246,246,1
|
|
20240628,124100,58163936,245,245,245,245,0
|
|
20240628,124000,58163936,245,245,245,245,0
|
|
20240628,123900,58163936,245,246,246,245,16
|
|
20240628,123800,58160004,245,245,245,245,0
|
|
20240628,123700,58160004,245,245,245,245,0
|
|
20240628,123600,58160004,245,245,245,245,0
|
|
20240628,123500,58160004,245,245,245,245,0
|
|
20240628,123400,58160004,245,245,245,245,5560
|
|
20240628,123300,56797804,245,245,245,245,0
|
|
20240628,123200,56797804,245,245,245,245,0
|
|
20240628,123100,56797804,245,245,245,245,0
|
|
20240628,123000,56797804,245,245,245,245,0
|
|
20240628,122900,56797804,245,245,245,245,0
|
|
20240628,122800,56797804,245,245,245,245,0
|
|
20240628,122700,56797804,245,245,245,245,0
|
|
20240628,122600,56797804,245,245,245,245,0
|
|
20240628,122500,56797804,245,245,245,245,0
|
|
20240628,122400,56797804,245,245,245,245,0
|
|
20240628,122300,56797804,245,245,245,245,0
|
|
20240628,122200,56797804,245,245,245,245,1
|
|
20240628,122100,56797559,244,244,244,244,0
|
|
20240628,122000,56797559,244,244,244,244,0
|
|
20240628,121900,56797559,244,244,244,244,0
|
|
20240628,121800,56797559,244,244,244,244,0
|
|
20240628,121700,56797559,244,244,244,244,0
|
|
20240628,121600,56797559,244,244,244,244,0
|
|
20240628,121500,56797559,244,244,244,244,0
|
|
20240628,121400,56797559,244,244,244,244,1504
|
|
20240628,121300,56430583,245,245,245,245,0
|
|
20240628,121200,56430583,245,245,245,245,0
|
|
20240628,121100,56430583,245,245,245,245,1
|
|
20240628,121000,56430338,245,245,245,245,0
|
|
20240628,120900,56430338,245,245,245,245,0
|
|
20240628,120800,56430338,245,245,245,245,0
|
|
20240628,120700,56430338,245,245,245,245,0
|
|
20240628,120600,56430338,245,245,245,245,0
|
|
20240628,120500,56430338,245,245,245,245,0
|
|
20240628,120400,56430338,245,245,245,245,0
|
|
20240628,120300,56430338,245,245,245,245,0
|
|
20240628,120200,56430338,245,245,245,245,0
|
|
20240628,120100,56430338,245,245,245,245,0
|
|
20240628,120000,56430338,245,245,245,245,0
|
|
20240628,115900,56430338,245,245,245,245,0
|
|
20240628,115800,56430338,245,245,245,245,0
|
|
20240628,115700,56430338,245,245,245,245,0
|
|
20240628,115600,56430338,245,245,245,245,1
|
|
20240628,115500,56430093,243,243,243,243,0
|
|
20240628,115400,56430093,243,243,243,243,0
|
|
20240628,115300,56430093,243,243,243,243,1
|
|
20240628,115200,56429850,243,243,243,243,0
|
|
20240628,115100,56429850,243,243,243,243,0
|
|
20240628,115000,56429850,243,243,243,243,0
|
|
20240628,114900,56429850,243,243,243,243,1368
|
|
20240628,114800,56097426,245,245,245,245,0
|
|
20240628,114700,56097426,245,245,245,245,0
|
|
20240628,114600,56097426,245,245,245,245,0
|
|
20240628,114500,56097426,245,245,245,245,0
|
|
20240628,114400,56097426,245,245,245,245,0
|
|
20240628,114300,56097426,245,245,245,245,739
|
|
20240628,114200,55916371,244,244,244,244,0
|
|
20240628,114100,55916371,244,244,244,244,315
|
|
20240628,114000,55839511,244,244,244,244,0
|
|
20240628,113900,55839511,244,244,244,244,85
|
|
20240628,113800,55818771,244,244,244,244,0
|
|
20240628,113700,55818771,244,244,244,244,4100
|
|
20240628,113600,54818371,244,244,244,244,0
|
|
20240628,113500,54818371,244,244,244,244,0
|
|
20240628,113400,54818371,244,244,244,244,0
|
|
20240628,113300,54818371,244,244,244,244,0
|
|
20240628,113200,54818371,244,244,244,244,0
|
|
20240628,113100,54818371,244,244,244,244,0
|
|
20240628,113000,54818371,244,244,244,244,0
|
|
20240628,112900,54818371,244,244,244,244,0
|
|
20240628,112800,54818371,244,244,244,244,0
|
|
20240628,112700,54818371,244,245,245,244,41
|
|
20240628,112600,54808366,244,244,244,244,33
|
|
20240628,112500,54800314,244,244,244,244,0
|
|
20240628,112400,54800314,244,244,244,244,0
|
|
20240628,112300,54800314,244,244,244,244,17
|
|
20240628,112200,54796166,244,242,244,242,56
|
|
20240628,112100,54782608,242,242,242,242,1752
|
|
20240628,112000,54358624,240,240,240,240,0
|
|
20240628,111900,54358624,240,240,240,240,0
|
|
20240628,111800,54358624,240,240,240,240,0
|
|
20240628,111700,54358624,240,243,243,240,51500
|
|
20240628,111600,41937626,243,243,243,243,0
|
|
20240628,111500,41937626,243,243,243,243,0
|
|
20240628,111400,41937626,243,243,243,243,0
|
|
20240628,111300,41937626,243,243,243,243,0
|
|
20240628,111200,41937626,243,243,243,243,0
|
|
20240628,111100,41937626,243,243,243,243,0
|
|
20240628,111000,41937626,243,244,244,243,5
|
|
20240628,110900,41936410,245,245,245,245,0
|
|
20240628,110800,41936410,245,245,245,245,0
|
|
20240628,110700,41936410,245,245,245,245,94
|
|
20240628,110600,41913380,245,245,245,245,1
|
|
20240628,110500,41913135,245,245,245,245,63
|
|
20240628,110400,41897700,245,245,245,245,0
|
|
20240628,110300,41897700,245,245,245,245,196
|
|
20240628,110200,41849680,245,245,245,245,0
|
|
20240628,110100,41849680,245,245,245,245,0
|
|
20240628,110000,41849680,245,245,245,245,0
|
|
20240628,105900,41849680,245,245,245,245,0
|
|
20240628,105800,41849680,245,245,245,245,0
|
|
20240628,105700,41849680,245,245,245,245,0
|
|
20240628,105600,41849680,245,245,245,245,0
|
|
20240628,105500,41849680,245,245,245,245,12
|
|
20240628,105400,41846740,245,245,245,245,0
|
|
20240628,105300,41846740,245,246,246,245,185
|
|
20240628,105200,41801330,245,245,245,245,0
|
|
20240628,105100,41801330,245,245,245,245,503
|
|
20240628,105000,41678095,245,245,245,245,200
|
|
20240628,104900,41629095,245,245,245,245,330
|
|
20240628,104800,41548245,246,246,246,246,0
|
|
20240628,104700,41548245,246,245,246,245,893
|
|
20240628,104600,41329310,246,246,246,246,0
|
|
20240628,104500,41329310,246,246,246,246,0
|
|
20240628,104400,41329310,246,246,246,246,0
|
|
20240628,104300,41329310,246,246,246,246,19
|
|
20240628,104200,41324636,246,246,246,246,6
|
|
20240628,104100,41323160,246,246,246,246,50
|
|
20240628,104000,41310860,246,246,246,246,1
|
|
20240628,103900,41310614,245,245,245,245,0
|
|
20240628,103800,41310614,245,245,245,245,1
|
|
20240628,103700,41310369,245,245,245,245,0
|
|
20240628,103600,41310369,245,245,245,245,1305
|
|
20240628,103500,40990644,245,245,245,245,50
|
|
20240628,103400,40978394,245,245,245,245,0
|
|
20240628,103300,40978394,245,245,245,245,160
|
|
20240628,103200,40939194,245,245,245,245,14
|
|
20240628,103100,40935764,245,245,245,245,544
|
|
20240628,103000,40802484,245,245,245,245,0
|
|
20240628,102900,40802484,245,245,245,245,1000
|
|
20240628,102800,40557484,245,245,245,245,0
|
|
20240628,102700,40557484,245,245,245,245,10
|
|
20240628,102600,40555034,245,245,245,245,40
|
|
20240628,102500,40545234,245,245,245,245,0
|
|
20240628,102400,40545234,245,245,245,245,0
|
|
20240628,102300,40545234,245,245,245,245,0
|
|
20240628,102200,40545234,245,245,245,245,10
|
|
20240628,102100,40542784,245,245,245,245,0
|
|
20240628,102000,40542784,245,245,245,245,0
|
|
20240628,101900,40542784,245,245,245,245,0
|
|
20240628,101800,40542784,245,245,245,245,0
|
|
20240628,101700,40542784,245,245,245,245,1
|
|
20240628,101600,40542539,242,244,244,242,20000
|
|
20240628,101500,35693080,246,246,246,246,0
|
|
20240628,101400,35693080,246,246,246,246,0
|
|
20240628,101300,35693080,246,246,246,246,0
|
|
20240628,101200,35693080,246,246,246,246,0
|
|
20240628,101100,35693080,246,246,246,246,100
|
|
20240628,101000,35668480,246,246,246,246,0
|
|
20240628,100900,35668480,246,246,246,246,60
|
|
20240628,100800,35653720,246,246,246,246,300
|
|
20240628,100700,35579920,246,246,246,246,0
|
|
20240628,100600,35579920,246,246,246,246,3081
|
|
20240628,100500,34821994,246,246,246,246,0
|
|
20240628,100400,34821994,246,246,246,246,0
|
|
20240628,100300,34821994,246,246,246,246,1
|
|
20240628,100200,34821748,246,246,246,246,2
|
|
20240628,100100,34821256,246,246,246,246,26
|
|
20240628,100000,34814860,246,246,246,246,0
|
|
20240628,095900,34814860,246,246,246,246,3
|
|
20240628,095800,34814122,246,246,246,246,37
|
|
20240628,095700,34805020,246,246,246,246,168
|
|
20240628,095600,34763692,246,246,246,245,139
|
|
20240628,095500,34729573,246,246,246,246,0
|
|
20240628,095400,34729573,246,246,246,246,24
|
|
20240628,095300,34723669,246,246,246,246,0
|
|
20240628,095200,34723669,246,246,246,246,0
|
|
20240628,095100,34723669,246,246,246,246,5
|
|
20240628,095000,34722439,246,246,246,246,11
|
|
20240628,094900,34719733,246,246,246,246,0
|
|
20240628,094800,34719733,246,246,246,246,0
|
|
20240628,094700,34719733,246,246,246,246,0
|
|
20240628,094600,34719733,246,246,246,246,0
|
|
20240628,094500,34719733,246,246,246,246,0
|
|
20240628,094400,34719733,246,246,246,246,0
|
|
20240628,094300,34719733,246,246,246,246,1
|
|
20240628,094200,34719487,242,242,242,242,0
|
|
20240628,094100,34719487,242,244,244,242,9998
|
|
20240628,094000,32293707,245,245,245,245,0
|
|
20240628,093900,32293707,245,245,245,245,2
|
|
20240628,093800,32293217,244,244,244,244,179
|
|
20240628,093700,32249541,244,244,244,244,0
|
|
20240628,093600,32249541,244,244,244,244,1
|
|
20240628,093500,32249297,243,243,243,243,0
|
|
20240628,093400,32249297,243,243,243,243,1661
|
|
20240628,093300,31845674,243,243,243,243,0
|
|
20240628,093200,31845674,243,244,244,243,20000
|
|
20240628,093100,26979533,245,246,246,245,10154
|
|
20240628,093000,24491649,246,246,246,246,0
|
|
20240628,092900,24491649,246,246,246,246,19
|
|
20240628,092800,24486975,244,244,244,244,5000
|
|
20240628,092700,23266975,244,247,247,244,1470
|
|
20240628,092600,22908286,243,246,246,243,19135
|
|
20240628,092500,18231898,246,246,246,246,0
|
|
20240628,092400,18231898,246,246,246,246,88
|
|
20240628,092300,18210250,246,246,246,246,0
|
|
20240628,092200,18210250,246,246,246,246,1
|
|
20240628,092100,18210004,246,246,246,246,131
|
|
20240628,092000,18177778,246,245,246,245,813
|
|
20240628,091900,17978345,246,246,246,246,1
|
|
20240628,091800,17978099,245,245,245,245,0
|
|
20240628,091700,17978099,245,246,246,245,3
|
|
20240628,091600,17977362,246,246,246,246,100
|
|
20240628,091500,17952762,246,246,246,246,2
|
|
20240628,091400,17952270,246,246,246,246,0
|
|
20240628,091300,17952270,246,246,246,246,65
|
|
20240628,091200,17936280,245,246,246,245,33
|
|
20240628,091100,17928194,246,246,246,245,4053
|
|
20240628,091000,16935156,243,243,243,243,0
|
|
20240628,090900,16935156,243,245,245,243,10146
|
|
20240628,090800,14449654,245,245,245,245,0
|
|
20240628,090700,14449654,245,245,245,245,5444
|
|
20240628,090600,13115874,243,242,245,242,6344
|
|
20240628,090500,11574470,233,233,233,233,0
|
|
20240628,090400,11574470,233,233,233,233,0
|
|
20240628,090300,11574470,233,247,247,233,21188
|
|
20240628,090200,6428408,246,247,247,245,23307
|
|
20240628,090100,707655,247,247,247,247,0
|
|
20240628,090000,707655,247,247,247,247,2865
|