581 lines
25 KiB
CSV
581 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,183800,64847138,518,518,518,518,3
|
|
20240701,183700,64847138,518,518,518,518,0
|
|
20240701,183600,64847138,518,518,518,518,0
|
|
20240701,183500,64847138,518,518,518,518,0
|
|
20240701,183400,64847138,518,518,518,518,0
|
|
20240701,183300,64847138,518,518,518,518,0
|
|
20240701,183200,64847138,518,518,518,518,0
|
|
20240701,183100,64847138,518,518,518,518,0
|
|
20240701,183000,64847138,518,518,518,518,0
|
|
20240701,182900,64847138,518,518,518,518,0
|
|
20240701,182800,64847138,518,518,518,518,0
|
|
20240701,182700,64847138,518,518,518,518,0
|
|
20240701,182600,64847138,518,518,518,518,0
|
|
20240701,182500,64847138,518,518,518,518,0
|
|
20240701,182400,64847138,518,518,518,518,0
|
|
20240701,182300,64847138,518,518,518,518,0
|
|
20240701,182200,64847138,518,518,518,518,0
|
|
20240701,182100,64847138,518,518,518,518,0
|
|
20240701,182000,64847138,518,518,518,518,0
|
|
20240701,181900,64847138,518,518,518,518,0
|
|
20240701,181800,64847138,518,518,518,518,0
|
|
20240701,181700,64847138,518,518,518,518,0
|
|
20240701,181600,64847138,518,518,518,518,0
|
|
20240701,181500,64847138,518,518,518,518,0
|
|
20240701,181400,64847138,518,518,518,518,0
|
|
20240701,181300,64847138,518,518,518,518,0
|
|
20240701,181200,64847138,518,518,518,518,0
|
|
20240701,181100,64847138,518,518,518,518,0
|
|
20240701,181000,64847138,518,518,518,518,0
|
|
20240701,180900,64847138,518,518,518,518,0
|
|
20240701,180800,64847138,518,518,518,518,3
|
|
20240701,180700,64847138,518,518,518,518,0
|
|
20240701,180600,64847138,518,518,518,518,0
|
|
20240701,180500,64847138,518,518,518,518,0
|
|
20240701,180400,64847138,518,518,518,518,0
|
|
20240701,180300,64847138,518,518,518,518,0
|
|
20240701,180200,64847138,518,518,518,518,0
|
|
20240701,180100,64847138,518,518,518,518,0
|
|
20240701,180000,64847138,518,518,518,518,0
|
|
20240701,175900,64847138,518,518,518,518,0
|
|
20240701,175800,64847138,518,518,518,518,0
|
|
20240701,175700,64847138,518,518,518,518,0
|
|
20240701,175600,64847138,518,518,518,518,0
|
|
20240701,175500,64847138,518,518,518,518,0
|
|
20240701,175400,64847138,518,518,518,518,0
|
|
20240701,175300,64847138,518,518,518,518,0
|
|
20240701,175200,64847138,518,518,518,518,0
|
|
20240701,175100,64847138,518,518,518,518,0
|
|
20240701,175000,64847138,518,518,518,518,0
|
|
20240701,174900,64847138,518,518,518,518,0
|
|
20240701,174800,64847138,518,518,518,518,0
|
|
20240701,174700,64847138,518,518,518,518,0
|
|
20240701,174600,64847138,518,518,518,518,0
|
|
20240701,174500,64847138,518,518,518,518,0
|
|
20240701,174400,64847138,518,518,518,518,0
|
|
20240701,174300,64847138,518,518,518,518,0
|
|
20240701,174200,64847138,518,518,518,518,0
|
|
20240701,174100,64847138,518,518,518,518,0
|
|
20240701,174000,64847138,518,518,518,518,0
|
|
20240701,173900,64847138,518,518,518,518,0
|
|
20240701,173800,64847138,518,518,518,518,3
|
|
20240701,173700,64847138,518,518,518,518,0
|
|
20240701,173600,64847138,518,518,518,518,0
|
|
20240701,173500,64847138,518,518,518,518,0
|
|
20240701,173400,64847138,518,518,518,518,0
|
|
20240701,173300,64847138,518,518,518,518,0
|
|
20240701,173200,64847138,518,518,518,518,0
|
|
20240701,173100,64847138,518,518,518,518,0
|
|
20240701,173000,64847138,518,518,518,518,0
|
|
20240701,172900,64847138,518,518,518,518,0
|
|
20240701,172800,64847138,518,518,518,518,0
|
|
20240701,172700,64847138,518,518,518,518,0
|
|
20240701,172600,64847138,518,518,518,518,0
|
|
20240701,172500,64847138,518,518,518,518,0
|
|
20240701,172400,64847138,518,518,518,518,0
|
|
20240701,172300,64847138,518,518,518,518,0
|
|
20240701,172200,64847138,518,518,518,518,0
|
|
20240701,172100,64847138,518,518,518,518,0
|
|
20240701,172000,64847138,518,518,518,518,0
|
|
20240701,171900,64847138,518,518,518,518,0
|
|
20240701,171800,64847138,518,518,518,518,0
|
|
20240701,171700,64847138,518,518,518,518,0
|
|
20240701,171600,64847138,518,518,518,518,0
|
|
20240701,171500,64847138,518,518,518,518,0
|
|
20240701,171400,64847138,518,518,518,518,0
|
|
20240701,171300,64847138,518,518,518,518,0
|
|
20240701,171200,64847138,518,518,518,518,0
|
|
20240701,171100,64847138,518,518,518,518,0
|
|
20240701,171000,64847138,518,518,518,518,0
|
|
20240701,170900,64847138,518,518,518,518,0
|
|
20240701,170800,64847138,518,518,518,518,3
|
|
20240701,170700,64847138,518,518,518,518,0
|
|
20240701,170600,64847138,518,518,518,518,0
|
|
20240701,170500,64847138,518,518,518,518,0
|
|
20240701,170400,64847138,518,518,518,518,0
|
|
20240701,170300,64847138,518,518,518,518,0
|
|
20240701,170200,64847138,518,518,518,518,0
|
|
20240701,170100,64847138,518,518,518,518,0
|
|
20240701,170000,64847138,518,518,518,518,0
|
|
20240701,165900,64847138,518,518,518,518,0
|
|
20240701,165800,64847138,518,518,518,518,0
|
|
20240701,165700,64847138,518,518,518,518,0
|
|
20240701,165600,64847138,518,518,518,518,0
|
|
20240701,165500,64847138,518,518,518,518,0
|
|
20240701,165400,64847138,518,518,518,518,0
|
|
20240701,165300,64847138,518,518,518,518,0
|
|
20240701,165200,64847138,518,518,518,518,0
|
|
20240701,165100,64847138,518,518,518,518,0
|
|
20240701,165000,64847138,518,518,518,518,0
|
|
20240701,164900,64847138,518,518,518,518,0
|
|
20240701,164800,64847138,518,518,518,518,0
|
|
20240701,164700,64847138,518,518,518,518,0
|
|
20240701,164600,64847138,518,518,518,518,0
|
|
20240701,164500,64847138,518,518,518,518,0
|
|
20240701,164400,64847138,518,518,518,518,0
|
|
20240701,164300,64847138,518,518,518,518,0
|
|
20240701,164200,64847138,518,518,518,518,0
|
|
20240701,164100,64847138,518,518,518,518,0
|
|
20240701,164000,64847138,518,518,518,518,0
|
|
20240701,163900,64847138,518,518,518,518,0
|
|
20240701,163800,64847138,518,518,518,518,3
|
|
20240701,163700,64847138,518,518,518,518,0
|
|
20240701,163600,64847138,518,518,518,518,0
|
|
20240701,163500,64847138,518,518,518,518,0
|
|
20240701,163400,64847138,518,518,518,518,0
|
|
20240701,163300,64847138,518,518,518,518,0
|
|
20240701,163200,64847138,518,518,518,518,0
|
|
20240701,163100,64847138,518,518,518,518,0
|
|
20240701,163000,64847138,518,518,518,518,0
|
|
20240701,162900,64847138,518,518,518,518,0
|
|
20240701,162800,64847138,518,518,518,518,0
|
|
20240701,162700,64847138,518,518,518,518,0
|
|
20240701,162600,64847138,518,518,518,518,0
|
|
20240701,162500,64847138,518,518,518,518,0
|
|
20240701,162400,64847138,518,518,518,518,0
|
|
20240701,162300,64847138,518,518,518,518,0
|
|
20240701,162200,64847138,518,518,518,518,0
|
|
20240701,162100,64847138,518,518,518,518,0
|
|
20240701,162000,64847138,518,518,518,518,0
|
|
20240701,161900,64847138,518,518,518,518,0
|
|
20240701,161800,64847138,518,518,518,518,0
|
|
20240701,161700,64847138,518,518,518,518,0
|
|
20240701,161600,64847138,518,518,518,518,0
|
|
20240701,161500,64847138,518,518,518,518,0
|
|
20240701,161400,64847138,518,518,518,518,0
|
|
20240701,161300,64847138,518,518,518,518,0
|
|
20240701,161200,64847138,518,518,518,518,0
|
|
20240701,161100,64847138,518,518,518,518,0
|
|
20240701,161000,64847138,518,518,518,518,0
|
|
20240701,160900,64847138,518,518,518,518,0
|
|
20240701,160800,64847138,518,518,518,518,3
|
|
20240701,160700,64847138,518,518,518,518,0
|
|
20240701,160600,64847138,518,518,518,518,0
|
|
20240701,160500,64847138,518,518,518,518,0
|
|
20240701,160400,64847138,518,518,518,518,0
|
|
20240701,160300,64847138,518,518,518,518,0
|
|
20240701,160200,64847138,518,518,518,518,0
|
|
20240701,160100,64847138,518,518,518,518,0
|
|
20240701,160000,64847138,518,518,518,518,0
|
|
20240701,155900,64847138,518,518,518,518,0
|
|
20240701,155800,64847138,518,518,518,518,0
|
|
20240701,155700,64847138,518,518,518,518,0
|
|
20240701,155600,64847138,518,518,518,518,0
|
|
20240701,155500,64847138,518,518,518,518,0
|
|
20240701,155400,64847138,518,518,518,518,0
|
|
20240701,155300,64847138,518,518,518,518,0
|
|
20240701,155200,64847138,518,518,518,518,0
|
|
20240701,155100,64847138,518,518,518,518,0
|
|
20240701,155000,64847138,518,518,518,518,0
|
|
20240701,154900,64847138,518,518,518,518,0
|
|
20240701,154800,64847138,518,518,518,518,0
|
|
20240701,154700,64847138,518,518,518,518,0
|
|
20240701,154600,64847138,518,518,518,518,0
|
|
20240701,154500,64847138,518,518,518,518,0
|
|
20240701,154400,64847138,518,518,518,518,0
|
|
20240701,154300,64847138,518,518,518,518,0
|
|
20240701,154200,64847138,518,518,518,518,0
|
|
20240701,154100,64847138,518,518,518,518,0
|
|
20240701,154000,64847138,518,518,518,518,0
|
|
20240701,153900,64847138,518,518,518,518,0
|
|
20240701,153800,64847138,518,518,518,518,3
|
|
20240701,153700,64847138,518,518,518,518,0
|
|
20240701,153600,64847138,518,518,518,518,0
|
|
20240701,153500,64847138,518,518,518,518,0
|
|
20240701,153400,64847138,518,518,518,518,0
|
|
20240701,153300,64847138,518,518,518,518,0
|
|
20240701,153200,64847138,518,518,518,518,0
|
|
20240701,153100,64847138,518,518,518,518,0
|
|
20240701,153000,64847138,518,518,518,518,3
|
|
20240701,152900,64845584,519,519,519,519,0
|
|
20240701,152800,64845584,519,519,519,519,0
|
|
20240701,152700,64845584,519,519,519,519,0
|
|
20240701,152600,64845584,519,519,519,519,0
|
|
20240701,152500,64845584,519,519,519,519,0
|
|
20240701,152400,64845584,519,519,519,519,0
|
|
20240701,152300,64845584,519,519,519,519,0
|
|
20240701,152200,64845584,519,519,519,519,0
|
|
20240701,152100,64845584,519,519,519,519,0
|
|
20240701,152000,64845584,519,519,519,519,0
|
|
20240701,151900,64845584,519,519,519,519,1
|
|
20240701,151800,64845065,514,514,514,514,0
|
|
20240701,151700,64845065,514,514,514,514,117
|
|
20240701,151600,64784927,514,514,514,514,1
|
|
20240701,151500,64784413,519,519,519,514,94
|
|
20240701,151400,64735637,519,517,519,517,334
|
|
20240701,151300,64562428,514,514,514,514,2
|
|
20240701,151200,64561400,517,517,517,517,3
|
|
20240701,151100,64559849,514,514,514,514,2
|
|
20240701,151000,64558821,517,517,517,517,52
|
|
20240701,150900,64531937,517,517,517,517,1
|
|
20240701,150800,64531420,517,517,517,517,6
|
|
20240701,150700,64528318,517,514,517,514,7
|
|
20240701,150600,64524714,514,514,514,514,9
|
|
20240701,150500,64520088,517,514,517,514,5
|
|
20240701,150400,64517515,514,514,514,514,1
|
|
20240701,150300,64517001,514,514,514,514,2
|
|
20240701,150200,64515973,518,518,518,518,3
|
|
20240701,150100,64514419,514,514,514,514,3
|
|
20240701,150000,64512877,518,518,518,518,2
|
|
20240701,145900,64511841,518,518,518,514,506
|
|
20240701,145800,64251733,518,518,518,518,18
|
|
20240701,145700,64242409,518,514,518,514,7
|
|
20240701,145600,64238799,514,514,514,514,10
|
|
20240701,145500,64233659,518,514,518,514,52
|
|
20240701,145400,64206919,514,514,514,514,0
|
|
20240701,145300,64206919,514,514,514,514,4
|
|
20240701,145200,64204863,518,518,518,518,4
|
|
20240701,145100,64202791,514,514,514,514,4
|
|
20240701,145000,64200735,518,518,518,518,2001
|
|
20240701,144900,63164217,518,514,518,514,12
|
|
20240701,144800,63158005,518,518,518,518,0
|
|
20240701,144700,63158005,518,514,518,514,8
|
|
20240701,144600,63153885,514,514,514,514,8
|
|
20240701,144500,63149773,518,514,518,514,7
|
|
20240701,144400,63146163,519,518,519,518,267
|
|
20240701,144300,63007711,518,513,518,513,988
|
|
20240701,144200,62495937,518,513,518,513,4450
|
|
20240701,144100,60192871,513,513,513,513,3
|
|
20240701,144000,60191332,516,516,516,516,575
|
|
20240701,143900,59894632,516,516,516,516,1
|
|
20240701,143800,59894116,516,516,516,516,0
|
|
20240701,143700,59894116,516,513,516,513,5
|
|
20240701,143600,59891548,513,516,516,513,12
|
|
20240701,143500,59885383,516,513,516,513,10
|
|
20240701,143400,59880238,513,513,513,513,0
|
|
20240701,143300,59880238,513,513,513,513,3
|
|
20240701,143200,59878699,516,516,516,516,4
|
|
20240701,143100,59876635,513,513,513,513,3
|
|
20240701,143000,59875096,517,517,517,517,2
|
|
20240701,142900,59874062,517,513,517,513,398
|
|
20240701,142800,59669880,517,517,517,517,0
|
|
20240701,142700,59669880,517,513,517,513,1908
|
|
20240701,142600,58683524,513,513,513,513,8
|
|
20240701,142500,58679420,517,513,517,513,7
|
|
20240701,142400,58675817,513,513,513,513,0
|
|
20240701,142300,58675817,513,513,513,513,3
|
|
20240701,142200,58674278,517,517,517,517,5
|
|
20240701,142100,58671693,513,513,513,513,3
|
|
20240701,142000,58670154,517,516,517,516,2001
|
|
20240701,141900,57637237,513,513,513,513,0
|
|
20240701,141800,57637237,513,513,513,513,0
|
|
20240701,141700,57637237,513,513,514,513,104
|
|
20240701,141600,57583883,513,513,513,512,1588
|
|
20240701,141500,56769245,513,512,513,512,10
|
|
20240701,141400,56764121,513,513,513,513,2000
|
|
20240701,141300,55738121,513,512,513,512,4
|
|
20240701,141200,55736072,513,513,513,513,3
|
|
20240701,141100,55734533,512,512,512,512,4
|
|
20240701,141000,55732485,513,513,513,513,2
|
|
20240701,140900,55731459,513,513,513,513,1
|
|
20240701,140800,55730946,513,513,513,513,0
|
|
20240701,140700,55730946,513,512,513,512,7
|
|
20240701,140600,55727360,512,512,512,512,24
|
|
20240701,140500,55715072,513,512,513,512,6
|
|
20240701,140400,55711998,511,511,511,511,0
|
|
20240701,140300,55711998,511,511,511,511,8
|
|
20240701,140200,55707910,513,511,513,511,675
|
|
20240701,140100,55362321,511,511,511,511,4
|
|
20240701,140000,55360277,512,513,513,512,183
|
|
20240701,135900,55266580,513,513,513,513,2
|
|
20240701,135800,55265554,513,513,513,513,40
|
|
20240701,135700,55245034,511,511,511,511,5
|
|
20240701,135600,55242479,511,511,511,511,8
|
|
20240701,135500,55238391,512,511,512,511,571
|
|
20240701,135400,54946044,511,511,511,511,0
|
|
20240701,135300,54946044,511,511,511,511,2
|
|
20240701,135200,54945022,512,512,512,512,3
|
|
20240701,135100,54943486,511,511,511,511,2
|
|
20240701,135000,54942464,512,512,512,512,12
|
|
20240701,134900,54936320,512,512,512,512,1
|
|
20240701,134800,54935808,512,512,512,512,500
|
|
20240701,134700,54679808,512,511,512,511,8
|
|
20240701,134600,54675717,511,512,512,511,2462
|
|
20240701,134500,53415182,513,512,513,512,6
|
|
20240701,134400,53412108,513,513,513,513,1
|
|
20240701,134300,53411595,512,512,512,512,3
|
|
20240701,134200,53410059,513,513,513,513,7
|
|
20240701,134100,53406468,512,513,513,512,5
|
|
20240701,134000,53403907,513,513,513,513,2
|
|
20240701,133900,53402881,513,513,513,512,385
|
|
20240701,133800,53205516,513,513,513,513,41
|
|
20240701,133700,53184483,513,512,513,512,9
|
|
20240701,133600,53179871,512,512,512,512,9
|
|
20240701,133500,53175263,513,512,513,512,6
|
|
20240701,133400,53172189,512,512,512,512,0
|
|
20240701,133300,53172189,512,513,513,512,504
|
|
20240701,133200,52913641,513,513,513,513,3
|
|
20240701,133100,52912102,512,512,512,512,3
|
|
20240701,133000,52910566,513,513,513,513,1
|
|
20240701,132900,52910053,513,513,513,513,566
|
|
20240701,132800,52619695,513,513,513,513,0
|
|
20240701,132700,52619695,513,512,513,512,7
|
|
20240701,132600,52616109,512,513,513,512,308
|
|
20240701,132500,52458113,513,512,513,512,9
|
|
20240701,132400,52453501,512,512,512,512,0
|
|
20240701,132300,52453501,512,512,512,512,2
|
|
20240701,132200,52452477,513,513,513,513,4
|
|
20240701,132100,52450425,512,512,512,512,3
|
|
20240701,132000,52448889,513,513,513,513,2
|
|
20240701,131900,52447863,513,513,513,513,13
|
|
20240701,131800,52441194,513,513,513,513,0
|
|
20240701,131700,52441194,513,512,513,512,6
|
|
20240701,131600,52438120,512,512,512,512,9
|
|
20240701,131500,52433512,513,512,513,512,7
|
|
20240701,131400,52429926,513,513,513,513,50
|
|
20240701,131300,52404276,512,512,512,512,3
|
|
20240701,131200,52402740,513,513,513,513,4
|
|
20240701,131100,52400688,512,513,513,512,23
|
|
20240701,131000,52388893,513,513,513,513,1
|
|
20240701,130900,52388380,513,513,513,513,0
|
|
20240701,130800,52388380,513,513,513,513,7
|
|
20240701,130700,52384789,513,512,513,512,8
|
|
20240701,130600,52380690,513,513,513,512,2014
|
|
20240701,130500,51347517,513,512,513,512,1013
|
|
20240701,130400,50827853,513,514,514,513,1795
|
|
20240701,130300,49906984,518,515,518,515,5
|
|
20240701,130200,49904403,518,518,518,518,4
|
|
20240701,130100,49902331,515,515,515,515,3
|
|
20240701,130000,49900786,515,515,515,515,3
|
|
20240701,125900,49899241,515,515,515,515,2
|
|
20240701,125800,49898211,513,513,513,513,0
|
|
20240701,125700,49898211,513,513,513,513,5
|
|
20240701,125600,49895646,514,515,515,514,3
|
|
20240701,125500,49894102,518,515,518,515,7
|
|
20240701,125400,49890488,515,515,515,515,0
|
|
20240701,125300,49890488,515,515,515,515,3
|
|
20240701,125200,49888943,518,516,518,516,4
|
|
20240701,125100,49886873,515,515,515,515,3
|
|
20240701,125000,49885328,515,515,515,515,5
|
|
20240701,124900,49882753,513,513,513,513,0
|
|
20240701,124800,49882753,513,513,513,513,0
|
|
20240701,124700,49882753,513,513,513,513,5
|
|
20240701,124600,49880188,514,515,515,514,3
|
|
20240701,124500,49878645,515,515,515,515,5
|
|
20240701,124400,49876070,516,516,516,516,0
|
|
20240701,124300,49876070,516,516,516,516,2
|
|
20240701,124200,49875038,518,518,518,518,4
|
|
20240701,124100,49872966,516,516,516,516,4
|
|
20240701,124000,49870902,516,516,516,516,1
|
|
20240701,123900,49870386,515,515,515,515,0
|
|
20240701,123800,49870386,515,515,515,515,0
|
|
20240701,123700,49870386,515,515,515,515,4
|
|
20240701,123600,49868326,516,516,516,516,8
|
|
20240701,123500,49864198,518,517,518,516,7
|
|
20240701,123400,49860581,518,518,518,518,0
|
|
20240701,123300,49860581,518,517,518,517,3
|
|
20240701,123200,49859029,517,517,517,517,1
|
|
20240701,123100,49858512,517,516,517,516,4
|
|
20240701,123000,49856447,517,517,517,517,1
|
|
20240701,122900,49855930,517,517,517,517,1
|
|
20240701,122800,49855413,517,517,517,517,0
|
|
20240701,122700,49855413,517,515,517,515,8
|
|
20240701,122600,49851289,516,517,517,516,3
|
|
20240701,122500,49849739,518,517,518,517,6
|
|
20240701,122400,49846636,518,518,518,518,0
|
|
20240701,122300,49846636,518,516,518,516,5
|
|
20240701,122200,49844054,516,516,516,516,3
|
|
20240701,122100,49842506,516,516,516,516,1
|
|
20240701,122000,49841990,517,518,518,517,3
|
|
20240701,121900,49840437,517,517,517,517,1
|
|
20240701,121800,49839920,517,517,517,517,2
|
|
20240701,121700,49838886,518,513,518,513,6
|
|
20240701,121600,49835803,513,513,513,513,8
|
|
20240701,121500,49831699,518,513,518,513,7
|
|
20240701,121400,49828093,513,513,513,513,0
|
|
20240701,121300,49828093,513,513,513,513,2
|
|
20240701,121200,49827067,518,518,518,518,4
|
|
20240701,121100,49824995,513,513,513,513,3
|
|
20240701,121000,49823456,517,518,518,517,2
|
|
20240701,120900,49822421,517,517,517,517,2
|
|
20240701,120800,49821387,517,517,517,517,0
|
|
20240701,120700,49821387,517,513,517,513,37
|
|
20240701,120600,49802278,513,513,513,513,8
|
|
20240701,120500,49798174,513,514,517,513,537
|
|
20240701,120400,49522440,517,517,517,517,0
|
|
20240701,120300,49522440,517,514,517,514,116
|
|
20240701,120200,49462477,517,517,517,517,426
|
|
20240701,120100,49242235,514,514,514,514,3
|
|
20240701,120000,49240693,518,518,518,518,3
|
|
20240701,115900,49239139,514,514,514,514,0
|
|
20240701,115800,49239139,514,514,514,514,0
|
|
20240701,115700,49239139,514,514,514,514,4
|
|
20240701,115600,49237083,514,514,514,514,8
|
|
20240701,115500,49232971,519,514,519,514,7
|
|
20240701,115400,49229358,515,517,519,515,110
|
|
20240701,115300,49172438,514,514,514,514,4
|
|
20240701,115200,49170382,517,517,517,517,4
|
|
20240701,115100,49168314,514,514,514,514,3
|
|
20240701,115000,49166772,517,517,517,517,1
|
|
20240701,114900,49166255,517,517,517,517,1
|
|
20240701,114800,49165738,517,517,517,517,0
|
|
20240701,114700,49165738,517,517,517,517,134
|
|
20240701,114600,49096460,517,517,517,517,10
|
|
20240701,114500,49091290,519,517,519,517,8
|
|
20240701,114400,49087148,519,514,519,514,3454
|
|
20240701,114300,47305194,513,513,513,513,2
|
|
20240701,114200,47304168,514,514,514,514,4
|
|
20240701,114100,47302112,513,513,513,513,4
|
|
20240701,114000,47300060,514,514,514,514,2
|
|
20240701,113900,47299032,514,514,514,514,33
|
|
20240701,113800,47282070,514,514,514,514,0
|
|
20240701,113700,47282070,514,513,514,513,11
|
|
20240701,113600,47276421,513,513,513,513,8
|
|
20240701,113500,47272317,514,513,514,513,7
|
|
20240701,113400,47268723,514,514,514,514,0
|
|
20240701,113300,47268723,514,513,514,513,4
|
|
20240701,113200,47266670,514,514,514,514,1953
|
|
20240701,113100,46262828,513,513,513,513,3
|
|
20240701,113000,46261289,514,514,514,514,184
|
|
20240701,112900,46166713,513,513,513,513,0
|
|
20240701,112800,46166713,513,513,513,513,0
|
|
20240701,112700,46166713,513,513,513,513,5
|
|
20240701,112600,46164148,513,513,513,513,7
|
|
20240701,112500,46160557,514,513,514,513,7
|
|
20240701,112400,46156964,513,513,513,513,0
|
|
20240701,112300,46156964,513,513,513,513,353
|
|
20240701,112200,45975875,514,514,514,514,4
|
|
20240701,112100,45973819,513,514,514,513,198
|
|
20240701,112000,45872051,514,514,514,514,25
|
|
20240701,111900,45859201,514,514,514,514,202
|
|
20240701,111800,45755373,513,513,513,513,0
|
|
20240701,111700,45755373,513,513,513,513,5
|
|
20240701,111600,45752808,513,513,513,513,10
|
|
20240701,111500,45747678,514,513,514,513,8
|
|
20240701,111400,45743571,513,513,513,513,0
|
|
20240701,111300,45743571,513,513,513,513,3
|
|
20240701,111200,45742032,514,514,514,514,2
|
|
20240701,111100,45741004,513,513,513,513,3
|
|
20240701,111000,45739465,513,513,513,513,610
|
|
20240701,110900,45426535,513,513,513,513,200
|
|
20240701,110800,45323935,514,514,514,514,0
|
|
20240701,110700,45323935,514,514,514,514,5
|
|
20240701,110600,45321365,514,514,514,514,9
|
|
20240701,110500,45316739,513,513,513,513,4
|
|
20240701,110400,45314687,513,513,513,513,0
|
|
20240701,110300,45314687,513,513,513,513,3
|
|
20240701,110200,45313148,513,513,513,513,0
|
|
20240701,110100,45313148,513,513,513,513,3
|
|
20240701,110000,45311609,513,513,513,513,0
|
|
20240701,105900,45311609,513,513,513,513,0
|
|
20240701,105800,45311609,513,513,513,513,0
|
|
20240701,105700,45311609,513,513,513,513,4
|
|
20240701,105600,45309557,513,513,513,513,7
|
|
20240701,105500,45305966,513,513,513,513,4
|
|
20240701,105400,45303914,513,515,515,513,2500
|
|
20240701,105300,44019439,515,515,515,515,3
|
|
20240701,105200,44017894,515,515,515,515,0
|
|
20240701,105100,44017894,515,515,515,515,3
|
|
20240701,105000,44016349,515,520,520,515,507
|
|
20240701,104900,43752744,520,520,520,520,248
|
|
20240701,104800,43623784,521,520,521,520,1300
|
|
20240701,104700,42946784,520,515,520,515,320
|
|
20240701,104600,42780417,515,518,520,515,2191
|
|
20240701,104500,41642910,517,512,517,512,2696
|
|
20240701,104400,40250936,515,513,515,513,2616
|
|
20240701,104300,38907317,512,512,512,512,2
|
|
20240701,104200,38906293,512,512,512,512,0
|
|
20240701,104100,38906293,512,512,512,512,6
|
|
20240701,104000,38903221,512,512,512,512,0
|
|
20240701,103900,38903221,512,512,512,512,300
|
|
20240701,103800,38749621,512,512,512,512,0
|
|
20240701,103700,38749621,512,511,512,511,705
|
|
20240701,103600,38388665,512,511,512,511,1000
|
|
20240701,103500,37876673,511,511,511,511,5
|
|
20240701,103400,37874118,512,511,512,511,781
|
|
20240701,103300,37475024,511,510,511,510,383
|
|
20240701,103200,37279315,511,511,511,511,0
|
|
20240701,103100,37279315,511,510,511,510,10
|
|
20240701,103000,37274209,510,510,510,510,0
|
|
20240701,102900,37274209,510,510,510,510,0
|
|
20240701,102800,37274209,510,510,510,510,0
|
|
20240701,102700,37274209,510,510,510,510,106
|
|
20240701,102600,37220149,510,510,510,510,10
|
|
20240701,102500,37215049,510,510,510,510,4
|
|
20240701,102400,37213009,510,510,510,510,0
|
|
20240701,102300,37213009,510,510,510,510,2
|
|
20240701,102200,37211989,510,510,510,510,0
|
|
20240701,102100,37211989,510,510,510,510,3
|
|
20240701,102000,37210459,510,510,510,510,0
|
|
20240701,101900,37210459,510,510,510,510,0
|
|
20240701,101800,37210459,510,510,510,510,0
|
|
20240701,101700,37210459,510,510,510,510,4
|
|
20240701,101600,37208419,510,511,511,510,47
|
|
20240701,101500,37184409,508,508,508,508,5
|
|
20240701,101400,37181869,508,508,508,508,0
|
|
20240701,101300,37181869,508,508,508,508,3
|
|
20240701,101200,37180345,507,507,507,507,0
|
|
20240701,101100,37180345,507,507,507,507,3
|
|
20240701,101000,37178824,507,507,507,507,0
|
|
20240701,100900,37178824,507,507,507,507,0
|
|
20240701,100800,37178824,507,507,507,507,0
|
|
20240701,100700,37178824,507,507,507,507,5
|
|
20240701,100600,37176289,507,507,507,507,9
|
|
20240701,100500,37171726,507,507,507,507,5
|
|
20240701,100400,37169191,507,507,507,507,0
|
|
20240701,100300,37169191,507,511,511,507,5
|
|
20240701,100200,37166644,508,508,508,508,0
|
|
20240701,100100,37166644,508,508,508,508,4
|
|
20240701,100000,37164612,511,511,511,511,0
|
|
20240701,095900,37164612,511,511,511,511,2
|
|
20240701,095800,37163590,511,511,511,511,0
|
|
20240701,095700,37163590,511,507,511,507,19
|
|
20240701,095600,37153901,511,511,511,507,41
|
|
20240701,095500,37132986,507,507,507,507,5
|
|
20240701,095400,37130451,507,507,507,507,22
|
|
20240701,095300,37119297,511,507,511,507,114
|
|
20240701,095200,37061059,507,507,507,507,0
|
|
20240701,095100,37061059,507,507,507,507,3
|
|
20240701,095000,37059538,511,511,511,511,0
|
|
20240701,094900,37059538,511,511,511,511,5
|
|
20240701,094800,37056983,511,511,511,511,122
|
|
20240701,094700,36994641,508,508,508,508,4
|
|
20240701,094600,36992609,508,511,511,508,11
|
|
20240701,094500,36987015,507,507,507,507,4
|
|
20240701,094400,36984987,507,507,507,507,0
|
|
20240701,094300,36984987,507,507,507,507,3
|
|
20240701,094200,36983466,507,507,507,507,0
|
|
20240701,094100,36983466,507,507,507,507,3
|
|
20240701,094000,36981945,511,511,511,511,0
|
|
20240701,093900,36981945,511,511,511,511,0
|
|
20240701,093800,36981945,511,511,511,511,500
|
|
20240701,093700,36726445,511,507,511,507,6
|
|
20240701,093600,36723399,507,507,507,507,9
|
|
20240701,093500,36718836,507,507,507,507,5
|
|
20240701,093400,36716301,507,507,507,507,0
|
|
20240701,093300,36716301,507,507,511,507,64
|
|
20240701,093200,36683849,507,507,507,507,0
|
|
20240701,093100,36683849,507,511,511,507,12
|
|
20240701,093000,36677733,507,508,508,507,10000
|
|
20240701,092900,31607613,508,508,508,508,0
|
|
20240701,092800,31607613,508,508,508,508,0
|
|
20240701,092700,31607613,508,508,508,507,25065
|
|
20240701,092600,18894593,508,508,508,508,6
|
|
20240701,092500,18891545,509,510,510,509,20004
|
|
20240701,092400,8709422,510,510,510,510,4913
|
|
20240701,092300,6203792,507,507,507,507,2
|
|
20240701,092200,6202778,510,510,510,510,0
|
|
20240701,092100,6202778,510,507,510,506,861
|
|
20240701,092000,5766224,507,507,507,507,630
|
|
20240701,091900,5446814,507,507,507,507,19
|
|
20240701,091800,5437181,506,507,507,506,1226
|
|
20240701,091700,4815759,506,506,506,506,5
|
|
20240701,091600,4813229,506,506,506,506,10
|
|
20240701,091500,4808169,506,506,506,506,5
|
|
20240701,091400,4805639,507,507,507,507,60
|
|
20240701,091300,4775219,507,506,507,506,34
|
|
20240701,091200,4757984,507,509,509,507,3346
|
|
20240701,091100,3060158,508,508,508,508,3
|
|
20240701,091000,3058634,508,508,508,508,0
|
|
20240701,090900,3058634,508,508,508,508,0
|
|
20240701,090800,3058634,508,508,508,508,0
|
|
20240701,090700,3058634,508,508,508,508,4
|
|
20240701,090600,3056602,508,508,508,508,6
|
|
20240701,090500,3053554,508,508,508,508,3
|
|
20240701,090400,3052030,510,510,510,510,32
|
|
20240701,090300,3035710,510,508,510,508,96
|
|
20240701,090200,2986852,507,507,507,507,0
|
|
20240701,090100,2986852,507,507,507,507,1
|
|
20240701,090000,2986345,507,507,507,507,5867
|