581 lines
25 KiB
CSV
581 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,183800,30485720,512,512,512,512,535
|
|
20240703,183700,30485720,512,512,512,512,0
|
|
20240703,183600,30485720,512,512,512,512,0
|
|
20240703,183500,30485720,512,512,512,512,0
|
|
20240703,183400,30485720,512,512,512,512,0
|
|
20240703,183300,30485720,512,512,512,512,0
|
|
20240703,183200,30485720,512,512,512,512,0
|
|
20240703,183100,30485720,512,512,512,512,0
|
|
20240703,183000,30485720,512,512,512,512,0
|
|
20240703,182900,30485720,512,512,512,512,0
|
|
20240703,182800,30485720,512,512,512,512,0
|
|
20240703,182700,30485720,512,512,512,512,0
|
|
20240703,182600,30485720,512,512,512,512,0
|
|
20240703,182500,30485720,512,512,512,512,0
|
|
20240703,182400,30485720,512,512,512,512,0
|
|
20240703,182300,30485720,512,512,512,512,0
|
|
20240703,182200,30485720,512,512,512,512,0
|
|
20240703,182100,30485720,512,512,512,512,0
|
|
20240703,182000,30485720,512,512,512,512,0
|
|
20240703,181900,30485720,512,512,512,512,0
|
|
20240703,181800,30485720,512,512,512,512,0
|
|
20240703,181700,30485720,512,512,512,512,0
|
|
20240703,181600,30485720,512,512,512,512,0
|
|
20240703,181500,30485720,512,512,512,512,0
|
|
20240703,181400,30485720,512,512,512,512,0
|
|
20240703,181300,30485720,512,512,512,512,0
|
|
20240703,181200,30485720,512,512,512,512,0
|
|
20240703,181100,30485720,512,512,512,512,0
|
|
20240703,181000,30485720,512,512,512,512,0
|
|
20240703,180900,30485720,512,512,512,512,0
|
|
20240703,180800,30485720,512,512,512,512,535
|
|
20240703,180700,30485720,512,512,512,512,0
|
|
20240703,180600,30485720,512,512,512,512,0
|
|
20240703,180500,30485720,512,512,512,512,0
|
|
20240703,180400,30485720,512,512,512,512,0
|
|
20240703,180300,30485720,512,512,512,512,0
|
|
20240703,180200,30485720,512,512,512,512,0
|
|
20240703,180100,30485720,512,512,512,512,0
|
|
20240703,180000,30485720,512,512,512,512,0
|
|
20240703,175900,30485720,512,512,512,512,0
|
|
20240703,175800,30485720,512,512,512,512,0
|
|
20240703,175700,30485720,512,512,512,512,0
|
|
20240703,175600,30485720,512,512,512,512,0
|
|
20240703,175500,30485720,512,512,512,512,0
|
|
20240703,175400,30485720,512,512,512,512,0
|
|
20240703,175300,30485720,512,512,512,512,0
|
|
20240703,175200,30485720,512,512,512,512,0
|
|
20240703,175100,30485720,512,512,512,512,0
|
|
20240703,175000,30485720,512,512,512,512,0
|
|
20240703,174900,30485720,512,512,512,512,0
|
|
20240703,174800,30485720,512,512,512,512,0
|
|
20240703,174700,30485720,512,512,512,512,0
|
|
20240703,174600,30485720,512,512,512,512,0
|
|
20240703,174500,30485720,512,512,512,512,0
|
|
20240703,174400,30485720,512,512,512,512,0
|
|
20240703,174300,30485720,512,512,512,512,0
|
|
20240703,174200,30485720,512,512,512,512,0
|
|
20240703,174100,30485720,512,512,512,512,0
|
|
20240703,174000,30485720,512,512,512,512,0
|
|
20240703,173900,30485720,512,512,512,512,0
|
|
20240703,173800,30485720,512,512,512,512,535
|
|
20240703,173700,30485720,512,512,512,512,0
|
|
20240703,173600,30485720,512,512,512,512,0
|
|
20240703,173500,30485720,512,512,512,512,0
|
|
20240703,173400,30485720,512,512,512,512,0
|
|
20240703,173300,30485720,512,512,512,512,0
|
|
20240703,173200,30485720,512,512,512,512,0
|
|
20240703,173100,30485720,512,512,512,512,0
|
|
20240703,173000,30485720,512,512,512,512,0
|
|
20240703,172900,30485720,512,512,512,512,0
|
|
20240703,172800,30485720,512,512,512,512,0
|
|
20240703,172700,30485720,512,512,512,512,0
|
|
20240703,172600,30485720,512,512,512,512,0
|
|
20240703,172500,30485720,512,512,512,512,0
|
|
20240703,172400,30485720,512,512,512,512,0
|
|
20240703,172300,30485720,512,512,512,512,0
|
|
20240703,172200,30485720,512,512,512,512,0
|
|
20240703,172100,30485720,512,512,512,512,0
|
|
20240703,172000,30485720,512,512,512,512,0
|
|
20240703,171900,30485720,512,512,512,512,0
|
|
20240703,171800,30485720,512,512,512,512,0
|
|
20240703,171700,30485720,512,512,512,512,0
|
|
20240703,171600,30485720,512,512,512,512,0
|
|
20240703,171500,30485720,512,512,512,512,0
|
|
20240703,171400,30485720,512,512,512,512,0
|
|
20240703,171300,30485720,512,512,512,512,0
|
|
20240703,171200,30485720,512,512,512,512,0
|
|
20240703,171100,30485720,512,512,512,512,0
|
|
20240703,171000,30485720,512,512,512,512,0
|
|
20240703,170900,30485720,512,512,512,512,0
|
|
20240703,170800,30485720,512,512,512,512,535
|
|
20240703,170700,30485720,512,512,512,512,0
|
|
20240703,170600,30485720,512,512,512,512,0
|
|
20240703,170500,30485720,512,512,512,512,0
|
|
20240703,170400,30485720,512,512,512,512,0
|
|
20240703,170300,30485720,512,512,512,512,0
|
|
20240703,170200,30485720,512,512,512,512,0
|
|
20240703,170100,30485720,512,512,512,512,0
|
|
20240703,170000,30485720,512,512,512,512,0
|
|
20240703,165900,30485720,512,512,512,512,0
|
|
20240703,165800,30485720,512,512,512,512,0
|
|
20240703,165700,30485720,512,512,512,512,0
|
|
20240703,165600,30485720,512,512,512,512,0
|
|
20240703,165500,30485720,512,512,512,512,0
|
|
20240703,165400,30485720,512,512,512,512,0
|
|
20240703,165300,30485720,512,512,512,512,0
|
|
20240703,165200,30485720,512,512,512,512,0
|
|
20240703,165100,30485720,512,512,512,512,0
|
|
20240703,165000,30485720,512,512,512,512,0
|
|
20240703,164900,30485720,512,512,512,512,0
|
|
20240703,164800,30485720,512,512,512,512,0
|
|
20240703,164700,30485720,512,512,512,512,0
|
|
20240703,164600,30485720,512,512,512,512,0
|
|
20240703,164500,30485720,512,512,512,512,0
|
|
20240703,164400,30485720,512,512,512,512,0
|
|
20240703,164300,30485720,512,512,512,512,0
|
|
20240703,164200,30485720,512,512,512,512,0
|
|
20240703,164100,30485720,512,512,512,512,0
|
|
20240703,164000,30485720,512,512,512,512,0
|
|
20240703,163900,30485720,512,512,512,512,0
|
|
20240703,163800,30485720,512,512,512,512,535
|
|
20240703,163700,30485720,512,512,512,512,0
|
|
20240703,163600,30485720,512,512,512,512,0
|
|
20240703,163500,30485720,512,512,512,512,0
|
|
20240703,163400,30485720,512,512,512,512,0
|
|
20240703,163300,30485720,512,512,512,512,0
|
|
20240703,163200,30485720,512,512,512,512,0
|
|
20240703,163100,30485720,512,512,512,512,0
|
|
20240703,163000,30485720,512,512,512,512,0
|
|
20240703,162900,30485720,512,512,512,512,0
|
|
20240703,162800,30485720,512,512,512,512,0
|
|
20240703,162700,30485720,512,512,512,512,0
|
|
20240703,162600,30485720,512,512,512,512,0
|
|
20240703,162500,30485720,512,512,512,512,0
|
|
20240703,162400,30485720,512,512,512,512,0
|
|
20240703,162300,30485720,512,512,512,512,0
|
|
20240703,162200,30485720,512,512,512,512,0
|
|
20240703,162100,30485720,512,512,512,512,0
|
|
20240703,162000,30485720,512,512,512,512,0
|
|
20240703,161900,30485720,512,512,512,512,0
|
|
20240703,161800,30485720,512,512,512,512,0
|
|
20240703,161700,30485720,512,512,512,512,0
|
|
20240703,161600,30485720,512,512,512,512,0
|
|
20240703,161500,30485720,512,512,512,512,0
|
|
20240703,161400,30485720,512,512,512,512,0
|
|
20240703,161300,30485720,512,512,512,512,0
|
|
20240703,161200,30485720,512,512,512,512,0
|
|
20240703,161100,30485720,512,512,512,512,0
|
|
20240703,161000,30485720,512,512,512,512,0
|
|
20240703,160900,30485720,512,512,512,512,0
|
|
20240703,160800,30485720,512,512,512,512,535
|
|
20240703,160700,30485720,512,512,512,512,0
|
|
20240703,160600,30485720,512,512,512,512,0
|
|
20240703,160500,30485720,512,512,512,512,0
|
|
20240703,160400,30485720,512,512,512,512,0
|
|
20240703,160300,30485720,512,512,512,512,0
|
|
20240703,160200,30485720,512,512,512,512,0
|
|
20240703,160100,30485720,512,512,512,512,0
|
|
20240703,160000,30485720,512,512,512,512,0
|
|
20240703,155900,30485720,512,512,512,512,0
|
|
20240703,155800,30485720,512,512,512,512,0
|
|
20240703,155700,30485720,512,512,512,512,0
|
|
20240703,155600,30485720,512,512,512,512,0
|
|
20240703,155500,30485720,512,512,512,512,0
|
|
20240703,155400,30485720,512,512,512,512,0
|
|
20240703,155300,30485720,512,512,512,512,0
|
|
20240703,155200,30485720,512,512,512,512,0
|
|
20240703,155100,30485720,512,512,512,512,0
|
|
20240703,155000,30485720,512,512,512,512,0
|
|
20240703,154900,30485720,512,512,512,512,0
|
|
20240703,154800,30485720,512,512,512,512,0
|
|
20240703,154700,30485720,512,512,512,512,0
|
|
20240703,154600,30485720,512,512,512,512,0
|
|
20240703,154500,30485720,512,512,512,512,0
|
|
20240703,154400,30485720,512,512,512,512,0
|
|
20240703,154300,30485720,512,512,512,512,0
|
|
20240703,154200,30485720,512,512,512,512,0
|
|
20240703,154100,30485720,512,512,512,512,0
|
|
20240703,154000,30485720,512,512,512,512,0
|
|
20240703,153900,30485720,512,512,512,512,0
|
|
20240703,153800,30485720,512,512,512,512,535
|
|
20240703,153700,30485720,512,512,512,512,0
|
|
20240703,153600,30485720,512,512,512,512,0
|
|
20240703,153500,30485720,512,512,512,512,0
|
|
20240703,153400,30485720,512,512,512,512,0
|
|
20240703,153300,30485720,512,512,512,512,0
|
|
20240703,153200,30485720,512,512,512,512,0
|
|
20240703,153100,30485720,512,512,512,512,0
|
|
20240703,153000,30485720,512,512,512,512,535
|
|
20240703,152900,30211800,512,512,512,512,0
|
|
20240703,152800,30211800,512,512,512,512,0
|
|
20240703,152700,30211800,512,512,512,512,0
|
|
20240703,152600,30211800,512,512,512,512,0
|
|
20240703,152500,30211800,512,512,512,512,0
|
|
20240703,152400,30211800,512,512,512,512,0
|
|
20240703,152300,30211800,512,512,512,512,0
|
|
20240703,152200,30211800,512,512,512,512,0
|
|
20240703,152100,30211800,512,512,512,512,0
|
|
20240703,152000,30211800,512,512,512,512,0
|
|
20240703,151900,30211800,512,509,512,509,1270
|
|
20240703,151800,29565070,512,512,512,512,0
|
|
20240703,151700,29565070,512,512,512,512,0
|
|
20240703,151600,29565070,512,512,512,512,0
|
|
20240703,151500,29565070,512,512,512,512,1
|
|
20240703,151400,29564558,512,512,512,512,0
|
|
20240703,151300,29564558,512,510,512,510,1000
|
|
20240703,151200,29053762,510,509,510,509,118
|
|
20240703,151100,28993600,509,509,509,509,102
|
|
20240703,151000,28941682,508,508,508,508,199
|
|
20240703,150900,28840590,508,508,508,508,181
|
|
20240703,150800,28748642,508,508,508,508,181
|
|
20240703,150700,28656694,508,508,509,508,201
|
|
20240703,150600,28554582,511,511,511,511,0
|
|
20240703,150500,28554582,511,511,511,511,0
|
|
20240703,150400,28554582,511,511,511,511,0
|
|
20240703,150300,28554582,511,511,511,511,0
|
|
20240703,150200,28554582,511,511,511,511,0
|
|
20240703,150100,28554582,511,511,511,511,0
|
|
20240703,150000,28554582,511,511,511,511,0
|
|
20240703,145900,28554582,511,511,511,511,0
|
|
20240703,145800,28554582,511,511,511,511,0
|
|
20240703,145700,28554582,511,511,511,511,0
|
|
20240703,145600,28554582,511,508,511,508,259
|
|
20240703,145500,28422797,509,509,509,509,2
|
|
20240703,145400,28421779,509,509,509,509,0
|
|
20240703,145300,28421779,509,509,509,509,0
|
|
20240703,145200,28421779,509,509,509,509,6
|
|
20240703,145100,28418725,508,508,508,508,16
|
|
20240703,145000,28410597,508,508,508,508,0
|
|
20240703,144900,28410597,508,508,510,508,4
|
|
20240703,144800,28408563,511,511,511,511,0
|
|
20240703,144700,28408563,511,511,511,511,0
|
|
20240703,144600,28408563,511,511,511,511,0
|
|
20240703,144500,28408563,511,511,511,511,0
|
|
20240703,144400,28408563,511,511,511,511,4
|
|
20240703,144300,28406519,508,511,511,508,23
|
|
20240703,144200,28394781,511,511,511,511,0
|
|
20240703,144100,28394781,511,511,511,511,0
|
|
20240703,144000,28394781,511,511,511,511,0
|
|
20240703,143900,28394781,511,511,511,511,1
|
|
20240703,143800,28394270,511,511,511,511,0
|
|
20240703,143700,28394270,511,511,511,511,1
|
|
20240703,143600,28393759,511,511,511,511,0
|
|
20240703,143500,28393759,511,508,511,508,8
|
|
20240703,143400,28389686,511,511,511,511,0
|
|
20240703,143300,28389686,511,510,511,510,100
|
|
20240703,143200,28338669,508,509,509,508,4301
|
|
20240703,143100,26151610,510,510,510,510,1
|
|
20240703,143000,26151100,510,510,510,510,0
|
|
20240703,142900,26151100,510,510,510,510,1998
|
|
20240703,142800,25132120,510,510,510,510,252
|
|
20240703,142700,25003600,509,509,509,509,0
|
|
20240703,142600,25003600,509,510,510,509,37
|
|
20240703,142500,24984747,510,510,510,510,14
|
|
20240703,142400,24977607,509,509,509,509,0
|
|
20240703,142300,24977607,509,509,509,509,0
|
|
20240703,142200,24977607,509,509,509,509,0
|
|
20240703,142100,24977607,509,509,509,509,17
|
|
20240703,142000,24968954,509,509,509,509,0
|
|
20240703,141900,24968954,509,509,509,509,0
|
|
20240703,141800,24968954,509,509,509,509,0
|
|
20240703,141700,24968954,509,509,509,509,0
|
|
20240703,141600,24968954,509,509,509,509,17
|
|
20240703,141500,24960301,509,509,509,509,17
|
|
20240703,141400,24951648,510,510,510,510,67
|
|
20240703,141300,24917478,511,511,511,511,0
|
|
20240703,141200,24917478,511,511,511,511,0
|
|
20240703,141100,24917478,511,511,511,511,2
|
|
20240703,141000,24916456,511,510,511,510,50
|
|
20240703,140900,24890944,509,509,509,509,0
|
|
20240703,140800,24890944,509,509,509,509,0
|
|
20240703,140700,24890944,509,509,509,509,0
|
|
20240703,140600,24890944,509,509,509,509,17
|
|
20240703,140500,24882291,511,511,511,511,0
|
|
20240703,140400,24882291,511,511,511,511,0
|
|
20240703,140300,24882291,511,511,511,511,0
|
|
20240703,140200,24882291,511,511,511,511,7
|
|
20240703,140100,24878714,511,511,511,511,0
|
|
20240703,140000,24878714,511,511,511,511,2000
|
|
20240703,135900,23856714,511,510,511,510,2000
|
|
20240703,135800,22835255,509,509,509,509,0
|
|
20240703,135700,22835255,509,509,509,509,0
|
|
20240703,135600,22835255,509,509,509,509,16
|
|
20240703,135500,22827111,510,510,510,510,1
|
|
20240703,135400,22826601,510,510,510,510,1
|
|
20240703,135300,22826091,509,509,509,509,0
|
|
20240703,135200,22826091,509,510,511,509,36
|
|
20240703,135100,22807743,509,509,509,509,0
|
|
20240703,135000,22807743,509,509,509,509,1000
|
|
20240703,134900,22298743,511,511,511,511,0
|
|
20240703,134800,22298743,511,510,511,510,500
|
|
20240703,134700,22043431,509,509,509,509,188
|
|
20240703,134600,21947739,511,511,511,511,0
|
|
20240703,134500,21947739,511,511,511,511,0
|
|
20240703,134400,21947739,511,511,511,511,0
|
|
20240703,134300,21947739,511,511,511,511,5
|
|
20240703,134200,21945184,511,511,511,511,1
|
|
20240703,134100,21944673,511,511,511,511,530
|
|
20240703,134000,21673843,511,511,511,511,0
|
|
20240703,133900,21673843,511,511,511,511,0
|
|
20240703,133800,21673843,511,511,511,511,0
|
|
20240703,133700,21673843,511,511,511,511,500
|
|
20240703,133600,21418343,511,511,511,511,16
|
|
20240703,133500,21410167,511,511,511,511,0
|
|
20240703,133400,21410167,511,511,511,511,0
|
|
20240703,133300,21410167,511,510,511,510,18
|
|
20240703,133200,21400970,510,510,510,510,0
|
|
20240703,133100,21400970,510,510,510,510,0
|
|
20240703,133000,21400970,510,510,510,510,0
|
|
20240703,132900,21400970,510,510,510,510,0
|
|
20240703,132800,21400970,510,510,510,510,0
|
|
20240703,132700,21400970,510,510,510,510,107
|
|
20240703,132600,21346400,512,511,512,510,37
|
|
20240703,132500,21327491,510,510,510,510,0
|
|
20240703,132400,21327491,510,511,511,510,1009
|
|
20240703,132300,20812892,510,510,510,510,0
|
|
20240703,132200,20812892,510,510,510,510,0
|
|
20240703,132100,20812892,510,510,510,510,17
|
|
20240703,132000,20804222,511,511,511,511,7
|
|
20240703,131900,20800645,512,512,512,512,0
|
|
20240703,131800,20800645,512,512,512,512,2000
|
|
20240703,131700,19776645,511,511,511,511,2000
|
|
20240703,131600,18754645,510,510,510,510,0
|
|
20240703,131500,18754645,510,510,510,510,0
|
|
20240703,131400,18754645,510,510,510,510,6
|
|
20240703,131300,18751585,510,510,510,510,0
|
|
20240703,131200,18751585,510,510,510,510,917
|
|
20240703,131100,18283915,510,510,510,510,17
|
|
20240703,131000,18275245,510,510,510,510,0
|
|
20240703,130900,18275245,510,510,510,510,66
|
|
20240703,130800,18241585,510,510,510,510,0
|
|
20240703,130700,18241585,510,510,510,510,0
|
|
20240703,130600,18241585,510,510,510,510,0
|
|
20240703,130500,18241585,510,510,510,510,0
|
|
20240703,130400,18241585,510,510,510,510,0
|
|
20240703,130300,18241585,510,510,510,510,1
|
|
20240703,130200,18241075,510,510,510,510,0
|
|
20240703,130100,18241075,510,510,510,510,0
|
|
20240703,130000,18241075,510,510,510,510,0
|
|
20240703,125900,18241075,510,510,510,510,0
|
|
20240703,125800,18241075,510,510,510,510,0
|
|
20240703,125700,18241075,510,510,510,510,0
|
|
20240703,125600,18241075,510,510,510,510,0
|
|
20240703,125500,18241075,510,510,510,510,169
|
|
20240703,125400,18154885,510,510,510,510,480
|
|
20240703,125300,17910085,510,510,510,510,0
|
|
20240703,125200,17910085,510,510,510,510,0
|
|
20240703,125100,17910085,510,510,510,510,0
|
|
20240703,125000,17910085,510,510,510,510,0
|
|
20240703,124900,17910085,510,510,510,510,0
|
|
20240703,124800,17910085,510,510,510,510,0
|
|
20240703,124700,17910085,510,510,510,510,0
|
|
20240703,124600,17910085,510,510,510,510,16
|
|
20240703,124500,17901925,511,511,511,511,0
|
|
20240703,124400,17901925,511,511,511,511,18
|
|
20240703,124300,17892727,510,510,510,510,0
|
|
20240703,124200,17892727,510,510,510,510,195
|
|
20240703,124100,17793277,510,510,510,510,16
|
|
20240703,124000,17785117,510,510,510,510,0
|
|
20240703,123900,17785117,510,510,510,510,124
|
|
20240703,123800,17721877,510,510,510,510,11
|
|
20240703,123700,17716267,511,511,511,511,0
|
|
20240703,123600,17716267,511,511,511,511,195
|
|
20240703,123500,17616622,511,511,511,511,0
|
|
20240703,123400,17616622,511,511,511,511,0
|
|
20240703,123300,17616622,511,511,511,511,0
|
|
20240703,123200,17616622,511,511,511,511,0
|
|
20240703,123100,17616622,511,511,511,511,0
|
|
20240703,123000,17616622,511,511,511,511,0
|
|
20240703,122900,17616622,511,511,511,511,0
|
|
20240703,122800,17616622,511,511,511,511,0
|
|
20240703,122700,17616622,511,511,511,511,0
|
|
20240703,122600,17616622,511,511,511,511,0
|
|
20240703,122500,17616622,511,511,511,511,0
|
|
20240703,122400,17616622,511,511,511,511,0
|
|
20240703,122300,17616622,511,511,511,511,685
|
|
20240703,122200,17266587,510,510,510,510,0
|
|
20240703,122100,17266587,510,510,510,510,0
|
|
20240703,122000,17266587,510,510,510,510,0
|
|
20240703,121900,17266587,510,510,510,510,0
|
|
20240703,121800,17266587,510,510,510,510,0
|
|
20240703,121700,17266587,510,510,510,510,0
|
|
20240703,121600,17266587,510,510,510,510,0
|
|
20240703,121500,17266587,510,510,510,510,5
|
|
20240703,121400,17264037,509,509,509,509,0
|
|
20240703,121300,17264037,509,510,510,509,2000
|
|
20240703,121200,16245179,511,511,511,511,0
|
|
20240703,121100,16245179,511,511,511,511,0
|
|
20240703,121000,16245179,511,511,511,511,0
|
|
20240703,120900,16245179,511,511,511,511,0
|
|
20240703,120800,16245179,511,511,511,511,0
|
|
20240703,120700,16245179,511,511,511,511,13
|
|
20240703,120600,16238536,511,511,511,511,30
|
|
20240703,120500,16223206,510,510,510,510,0
|
|
20240703,120400,16223206,510,510,510,510,0
|
|
20240703,120300,16223206,510,510,510,510,0
|
|
20240703,120200,16223206,510,510,510,510,0
|
|
20240703,120100,16223206,510,510,510,510,80
|
|
20240703,120000,16182406,510,510,510,510,0
|
|
20240703,115900,16182406,510,510,510,510,0
|
|
20240703,115800,16182406,510,510,510,510,0
|
|
20240703,115700,16182406,510,510,510,510,0
|
|
20240703,115600,16182406,510,510,510,510,16
|
|
20240703,115500,16174246,510,510,510,510,0
|
|
20240703,115400,16174246,510,510,510,510,0
|
|
20240703,115300,16174246,510,510,510,510,16
|
|
20240703,115200,16166086,510,510,510,510,0
|
|
20240703,115100,16166086,510,510,510,510,0
|
|
20240703,115000,16166086,510,510,510,510,0
|
|
20240703,114900,16166086,510,510,510,510,0
|
|
20240703,114800,16166086,510,510,510,510,38
|
|
20240703,114700,16146706,510,510,510,510,0
|
|
20240703,114600,16146706,510,510,510,510,16
|
|
20240703,114500,16138546,510,510,510,510,0
|
|
20240703,114400,16138546,510,510,510,510,16
|
|
20240703,114300,16130386,510,510,510,510,0
|
|
20240703,114200,16130386,510,510,510,510,0
|
|
20240703,114100,16130386,510,510,510,510,0
|
|
20240703,114000,16130386,510,510,510,510,0
|
|
20240703,113900,16130386,510,510,511,510,96
|
|
20240703,113800,16081407,511,511,511,511,0
|
|
20240703,113700,16081407,511,511,511,511,7
|
|
20240703,113600,16077830,511,511,511,511,0
|
|
20240703,113500,16077830,511,511,511,511,29
|
|
20240703,113400,16063011,510,510,510,510,0
|
|
20240703,113300,16063011,510,510,510,510,0
|
|
20240703,113200,16063011,510,510,510,510,280
|
|
20240703,113100,15920211,511,511,511,511,3
|
|
20240703,113000,15918678,511,511,511,511,0
|
|
20240703,112900,15918678,511,511,511,511,1
|
|
20240703,112800,15918167,510,510,510,510,17
|
|
20240703,112700,15909497,510,510,510,510,0
|
|
20240703,112600,15909497,510,510,510,510,0
|
|
20240703,112500,15909497,510,510,510,510,0
|
|
20240703,112400,15909497,510,510,510,510,0
|
|
20240703,112300,15909497,510,510,510,510,0
|
|
20240703,112200,15909497,510,510,510,510,0
|
|
20240703,112100,15909497,510,510,510,510,17
|
|
20240703,112000,15900827,511,511,511,511,10
|
|
20240703,111900,15895717,510,510,510,510,0
|
|
20240703,111800,15895717,510,510,510,510,0
|
|
20240703,111700,15895717,510,510,510,510,0
|
|
20240703,111600,15895717,510,510,510,510,17
|
|
20240703,111500,15887047,510,510,510,510,0
|
|
20240703,111400,15887047,510,510,510,510,0
|
|
20240703,111300,15887047,510,510,510,510,0
|
|
20240703,111200,15887047,510,510,510,510,0
|
|
20240703,111100,15887047,510,510,510,510,18
|
|
20240703,111000,15877867,510,510,510,510,0
|
|
20240703,110900,15877867,510,510,510,510,734
|
|
20240703,110800,15503527,511,511,511,511,0
|
|
20240703,110700,15503527,511,511,511,511,1
|
|
20240703,110600,15503016,511,511,511,511,16
|
|
20240703,110500,15494840,511,511,511,511,0
|
|
20240703,110400,15494840,511,511,511,511,11
|
|
20240703,110300,15489219,511,511,511,511,0
|
|
20240703,110200,15489219,511,511,511,511,0
|
|
20240703,110100,15489219,511,511,511,511,45
|
|
20240703,110000,15466224,510,510,510,510,0
|
|
20240703,105900,15466224,510,510,510,510,0
|
|
20240703,105800,15466224,510,510,510,510,0
|
|
20240703,105700,15466224,510,510,510,510,0
|
|
20240703,105600,15466224,510,510,510,510,16
|
|
20240703,105500,15458064,511,511,511,511,0
|
|
20240703,105400,15458064,511,511,511,511,1
|
|
20240703,105300,15457553,510,510,510,510,0
|
|
20240703,105200,15457553,510,510,510,510,0
|
|
20240703,105100,15457553,510,510,510,510,16
|
|
20240703,105000,15449393,511,511,511,511,0
|
|
20240703,104900,15449393,511,511,511,511,1
|
|
20240703,104800,15448882,510,511,511,510,66
|
|
20240703,104700,15415221,510,510,510,510,3313
|
|
20240703,104600,13725591,510,510,510,510,17
|
|
20240703,104500,13716921,509,509,509,509,0
|
|
20240703,104400,13716921,509,509,509,509,0
|
|
20240703,104300,13716921,509,509,509,509,0
|
|
20240703,104200,13716921,509,509,509,509,0
|
|
20240703,104100,13716921,509,509,509,509,0
|
|
20240703,104000,13716921,509,509,509,509,3614
|
|
20240703,103900,11877395,509,509,509,509,0
|
|
20240703,103800,11877395,509,509,509,509,1
|
|
20240703,103700,11876886,509,509,509,509,70
|
|
20240703,103600,11841256,510,510,510,510,10
|
|
20240703,103500,11836156,510,510,510,510,0
|
|
20240703,103400,11836156,510,508,510,508,39
|
|
20240703,103300,11816340,508,508,508,508,2
|
|
20240703,103200,11815324,508,508,508,508,0
|
|
20240703,103100,11815324,508,508,508,508,0
|
|
20240703,103000,11815324,508,508,508,508,0
|
|
20240703,102900,11815324,508,508,508,508,400
|
|
20240703,102800,11612124,508,508,508,508,0
|
|
20240703,102700,11612124,508,508,508,508,0
|
|
20240703,102600,11612124,508,508,508,508,30
|
|
20240703,102500,11596884,508,508,508,508,8
|
|
20240703,102400,11592820,508,508,508,508,1
|
|
20240703,102300,11592312,507,507,507,507,0
|
|
20240703,102200,11592312,507,507,507,507,0
|
|
20240703,102100,11592312,507,507,507,507,17
|
|
20240703,102000,11583693,508,508,508,508,37
|
|
20240703,101900,11564897,508,508,508,508,1
|
|
20240703,101800,11564389,509,509,509,509,0
|
|
20240703,101700,11564389,509,509,509,509,0
|
|
20240703,101600,11564389,509,509,509,509,0
|
|
20240703,101500,11564389,509,509,509,509,0
|
|
20240703,101400,11564389,509,509,509,509,0
|
|
20240703,101300,11564389,509,509,509,509,0
|
|
20240703,101200,11564389,509,509,509,509,50
|
|
20240703,101100,11538939,510,510,510,510,18
|
|
20240703,101000,11529759,510,510,510,510,550
|
|
20240703,100900,11249259,510,510,510,510,0
|
|
20240703,100800,11249259,510,508,510,506,1277
|
|
20240703,100700,10598934,508,508,508,508,0
|
|
20240703,100600,10598934,508,508,508,508,17
|
|
20240703,100500,10590298,510,510,510,510,0
|
|
20240703,100400,10590298,510,510,510,510,0
|
|
20240703,100300,10590298,510,510,510,510,0
|
|
20240703,100200,10590298,510,510,510,510,1
|
|
20240703,100100,10589788,510,510,510,510,0
|
|
20240703,100000,10589788,510,510,510,510,0
|
|
20240703,095900,10589788,510,510,510,510,1
|
|
20240703,095800,10589278,510,510,510,510,0
|
|
20240703,095700,10589278,510,510,510,510,0
|
|
20240703,095600,10589278,510,510,510,510,0
|
|
20240703,095500,10589278,510,510,510,510,0
|
|
20240703,095400,10589278,510,510,510,510,0
|
|
20240703,095300,10589278,510,508,510,508,20
|
|
20240703,095200,10579106,508,508,508,508,0
|
|
20240703,095100,10579106,508,508,508,508,7
|
|
20240703,095000,10575550,508,508,508,508,1
|
|
20240703,094900,10575042,509,509,509,509,1
|
|
20240703,094800,10574533,509,509,509,509,4
|
|
20240703,094700,10572497,509,509,509,509,33
|
|
20240703,094600,10555700,509,509,509,509,10
|
|
20240703,094500,10550610,510,510,510,510,0
|
|
20240703,094400,10550610,510,510,510,510,10
|
|
20240703,094300,10545510,509,509,509,509,62
|
|
20240703,094200,10513952,509,509,509,509,0
|
|
20240703,094100,10513952,509,509,509,509,0
|
|
20240703,094000,10513952,509,509,509,509,0
|
|
20240703,093900,10513952,509,509,509,509,13
|
|
20240703,093800,10507335,509,509,509,509,0
|
|
20240703,093700,10507335,509,509,509,504,15650
|
|
20240703,093600,2605531,509,509,509,509,16
|
|
20240703,093500,2597387,510,510,510,510,158
|
|
20240703,093400,2516807,513,513,513,513,0
|
|
20240703,093300,2516807,513,513,513,513,0
|
|
20240703,093200,2516807,513,513,513,513,0
|
|
20240703,093100,2516807,513,513,513,513,0
|
|
20240703,093000,2516807,513,511,513,511,50
|
|
20240703,092900,2491208,510,510,510,510,80
|
|
20240703,092800,2450408,510,510,510,510,10
|
|
20240703,092700,2445308,510,510,510,510,42
|
|
20240703,092600,2423888,513,513,513,513,0
|
|
20240703,092500,2423888,513,513,513,513,0
|
|
20240703,092400,2423888,513,513,513,513,0
|
|
20240703,092300,2423888,513,513,513,513,0
|
|
20240703,092200,2423888,513,513,513,513,0
|
|
20240703,092100,2423888,513,513,513,513,12
|
|
20240703,092000,2417732,513,513,513,513,89
|
|
20240703,091900,2372075,513,513,513,513,200
|
|
20240703,091800,2269475,513,513,513,513,0
|
|
20240703,091700,2269475,513,513,513,513,68
|
|
20240703,091600,2234591,513,513,513,513,0
|
|
20240703,091500,2234591,513,513,513,513,0
|
|
20240703,091400,2234591,513,513,513,513,0
|
|
20240703,091300,2234591,513,513,513,513,0
|
|
20240703,091200,2234591,513,513,513,513,1
|
|
20240703,091100,2234078,512,512,512,512,0
|
|
20240703,091000,2234078,512,512,512,512,2
|
|
20240703,090900,2233054,513,513,513,513,5
|
|
20240703,090800,2230489,513,510,513,510,3
|
|
20240703,090700,2228955,509,509,509,509,0
|
|
20240703,090600,2228955,509,509,509,509,0
|
|
20240703,090500,2228955,509,511,511,509,29
|
|
20240703,090400,2214189,512,512,512,512,1001
|
|
20240703,090300,1701677,512,508,512,508,2094
|
|
20240703,090200,634554,507,507,509,507,191
|
|
20240703,090100,537563,507,509,509,507,723
|
|
20240703,090000,169810,509,510,510,509,333
|