581 lines
25 KiB
CSV
581 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,183800,86774855,525,525,525,525,2496
|
|
20240716,183700,86774855,525,525,525,525,0
|
|
20240716,183600,86774855,525,525,525,525,0
|
|
20240716,183500,86774855,525,525,525,525,0
|
|
20240716,183400,86774855,525,525,525,525,0
|
|
20240716,183300,86774855,525,525,525,525,0
|
|
20240716,183200,86774855,525,525,525,525,0
|
|
20240716,183100,86774855,525,525,525,525,0
|
|
20240716,183000,86774855,525,525,525,525,0
|
|
20240716,182900,86774855,525,525,525,525,0
|
|
20240716,182800,86774855,525,525,525,525,0
|
|
20240716,182700,86774855,525,525,525,525,0
|
|
20240716,182600,86774855,525,525,525,525,0
|
|
20240716,182500,86774855,525,525,525,525,0
|
|
20240716,182400,86774855,525,525,525,525,0
|
|
20240716,182300,86774855,525,525,525,525,0
|
|
20240716,182200,86774855,525,525,525,525,0
|
|
20240716,182100,86774855,525,525,525,525,0
|
|
20240716,182000,86774855,525,525,525,525,0
|
|
20240716,181900,86774855,525,525,525,525,0
|
|
20240716,181800,86774855,525,525,525,525,0
|
|
20240716,181700,86774855,525,525,525,525,0
|
|
20240716,181600,86774855,525,525,525,525,0
|
|
20240716,181500,86774855,525,525,525,525,0
|
|
20240716,181400,86774855,525,525,525,525,0
|
|
20240716,181300,86774855,525,525,525,525,0
|
|
20240716,181200,86774855,525,525,525,525,0
|
|
20240716,181100,86774855,525,525,525,525,0
|
|
20240716,181000,86774855,525,525,525,525,0
|
|
20240716,180900,86774855,525,525,525,525,0
|
|
20240716,180800,86774855,525,525,525,525,2496
|
|
20240716,180700,86774855,525,525,525,525,0
|
|
20240716,180600,86774855,525,525,525,525,0
|
|
20240716,180500,86774855,525,525,525,525,0
|
|
20240716,180400,86774855,525,525,525,525,0
|
|
20240716,180300,86774855,525,525,525,525,0
|
|
20240716,180200,86774855,525,525,525,525,0
|
|
20240716,180100,86774855,525,525,525,525,0
|
|
20240716,180000,86774855,525,525,525,525,0
|
|
20240716,175900,86774855,525,525,525,525,0
|
|
20240716,175800,86774855,525,525,525,525,0
|
|
20240716,175700,86774855,525,525,525,525,0
|
|
20240716,175600,86774855,525,525,525,525,0
|
|
20240716,175500,86774855,525,525,525,525,0
|
|
20240716,175400,86774855,525,525,525,525,0
|
|
20240716,175300,86774855,525,525,525,525,0
|
|
20240716,175200,86774855,525,525,525,525,0
|
|
20240716,175100,86774855,525,525,525,525,0
|
|
20240716,175000,86774855,525,525,525,525,0
|
|
20240716,174900,86774855,525,525,525,525,0
|
|
20240716,174800,86774855,525,525,525,525,0
|
|
20240716,174700,86774855,525,525,525,525,0
|
|
20240716,174600,86774855,525,525,525,525,0
|
|
20240716,174500,86774855,525,525,525,525,0
|
|
20240716,174400,86774855,525,525,525,525,0
|
|
20240716,174300,86774855,525,525,525,525,0
|
|
20240716,174200,86774855,525,525,525,525,0
|
|
20240716,174100,86774855,525,525,525,525,0
|
|
20240716,174000,86774855,525,525,525,525,0
|
|
20240716,173900,86774855,525,525,525,525,0
|
|
20240716,173800,86774855,525,525,525,525,2496
|
|
20240716,173700,86774855,525,525,525,525,0
|
|
20240716,173600,86774855,525,525,525,525,0
|
|
20240716,173500,86774855,525,525,525,525,0
|
|
20240716,173400,86774855,525,525,525,525,0
|
|
20240716,173300,86774855,525,525,525,525,0
|
|
20240716,173200,86774855,525,525,525,525,0
|
|
20240716,173100,86774855,525,525,525,525,0
|
|
20240716,173000,86774855,525,525,525,525,0
|
|
20240716,172900,86774855,525,525,525,525,0
|
|
20240716,172800,86774855,525,525,525,525,0
|
|
20240716,172700,86774855,525,525,525,525,0
|
|
20240716,172600,86774855,525,525,525,525,0
|
|
20240716,172500,86774855,525,525,525,525,0
|
|
20240716,172400,86774855,525,525,525,525,0
|
|
20240716,172300,86774855,525,525,525,525,0
|
|
20240716,172200,86774855,525,525,525,525,0
|
|
20240716,172100,86774855,525,525,525,525,0
|
|
20240716,172000,86774855,525,525,525,525,0
|
|
20240716,171900,86774855,525,525,525,525,0
|
|
20240716,171800,86774855,525,525,525,525,0
|
|
20240716,171700,86774855,525,525,525,525,0
|
|
20240716,171600,86774855,525,525,525,525,0
|
|
20240716,171500,86774855,525,525,525,525,0
|
|
20240716,171400,86774855,525,525,525,525,0
|
|
20240716,171300,86774855,525,525,525,525,0
|
|
20240716,171200,86774855,525,525,525,525,0
|
|
20240716,171100,86774855,525,525,525,525,0
|
|
20240716,171000,86774855,525,525,525,525,0
|
|
20240716,170900,86774855,525,525,525,525,0
|
|
20240716,170800,86774855,525,525,525,525,2496
|
|
20240716,170700,86774855,525,525,525,525,0
|
|
20240716,170600,86774855,525,525,525,525,0
|
|
20240716,170500,86774855,525,525,525,525,0
|
|
20240716,170400,86774855,525,525,525,525,0
|
|
20240716,170300,86774855,525,525,525,525,0
|
|
20240716,170200,86774855,525,525,525,525,0
|
|
20240716,170100,86774855,525,525,525,525,0
|
|
20240716,170000,86774855,525,525,525,525,0
|
|
20240716,165900,86774855,525,525,525,525,0
|
|
20240716,165800,86774855,525,525,525,525,0
|
|
20240716,165700,86774855,525,525,525,525,0
|
|
20240716,165600,86774855,525,525,525,525,0
|
|
20240716,165500,86774855,525,525,525,525,0
|
|
20240716,165400,86774855,525,525,525,525,0
|
|
20240716,165300,86774855,525,525,525,525,0
|
|
20240716,165200,86774855,525,525,525,525,0
|
|
20240716,165100,86774855,525,525,525,525,0
|
|
20240716,165000,86774855,525,525,525,525,0
|
|
20240716,164900,86774855,525,525,525,525,0
|
|
20240716,164800,86774855,525,525,525,525,0
|
|
20240716,164700,86774855,525,525,525,525,0
|
|
20240716,164600,86774855,525,525,525,525,0
|
|
20240716,164500,86774855,525,525,525,525,0
|
|
20240716,164400,86774855,525,525,525,525,0
|
|
20240716,164300,86774855,525,525,525,525,0
|
|
20240716,164200,86774855,525,525,525,525,0
|
|
20240716,164100,86774855,525,525,525,525,0
|
|
20240716,164000,86774855,525,525,525,525,0
|
|
20240716,163900,86774855,525,525,525,525,0
|
|
20240716,163800,86774855,525,525,525,525,2496
|
|
20240716,163700,86774855,525,525,525,525,0
|
|
20240716,163600,86774855,525,525,525,525,0
|
|
20240716,163500,86774855,525,525,525,525,0
|
|
20240716,163400,86774855,525,525,525,525,0
|
|
20240716,163300,86774855,525,525,525,525,0
|
|
20240716,163200,86774855,525,525,525,525,0
|
|
20240716,163100,86774855,525,525,525,525,0
|
|
20240716,163000,86774855,525,525,525,525,0
|
|
20240716,162900,86774855,525,525,525,525,0
|
|
20240716,162800,86774855,525,525,525,525,0
|
|
20240716,162700,86774855,525,525,525,525,0
|
|
20240716,162600,86774855,525,525,525,525,0
|
|
20240716,162500,86774855,525,525,525,525,0
|
|
20240716,162400,86774855,525,525,525,525,0
|
|
20240716,162300,86774855,525,525,525,525,0
|
|
20240716,162200,86774855,525,525,525,525,0
|
|
20240716,162100,86774855,525,525,525,525,0
|
|
20240716,162000,86774855,525,525,525,525,0
|
|
20240716,161900,86774855,525,525,525,525,0
|
|
20240716,161800,86774855,525,525,525,525,0
|
|
20240716,161700,86774855,525,525,525,525,0
|
|
20240716,161600,86774855,525,525,525,525,0
|
|
20240716,161500,86774855,525,525,525,525,0
|
|
20240716,161400,86774855,525,525,525,525,0
|
|
20240716,161300,86774855,525,525,525,525,0
|
|
20240716,161200,86774855,525,525,525,525,0
|
|
20240716,161100,86774855,525,525,525,525,0
|
|
20240716,161000,86774855,525,525,525,525,0
|
|
20240716,160900,86774855,525,525,525,525,0
|
|
20240716,160800,86774855,525,525,525,525,2496
|
|
20240716,160700,86774855,525,525,525,525,0
|
|
20240716,160600,86774855,525,525,525,525,0
|
|
20240716,160500,86774855,525,525,525,525,0
|
|
20240716,160400,86774855,525,525,525,525,0
|
|
20240716,160300,86774855,525,525,525,525,0
|
|
20240716,160200,86774855,525,525,525,525,0
|
|
20240716,160100,86774855,525,525,525,525,0
|
|
20240716,160000,86774855,525,525,525,525,0
|
|
20240716,155900,86774855,525,525,525,525,0
|
|
20240716,155800,86774855,525,525,525,525,0
|
|
20240716,155700,86774855,525,525,525,525,0
|
|
20240716,155600,86774855,525,525,525,525,0
|
|
20240716,155500,86774855,525,525,525,525,0
|
|
20240716,155400,86774855,525,525,525,525,0
|
|
20240716,155300,86774855,525,525,525,525,0
|
|
20240716,155200,86774855,525,525,525,525,0
|
|
20240716,155100,86774855,525,525,525,525,0
|
|
20240716,155000,86774855,525,525,525,525,0
|
|
20240716,154900,86774855,525,525,525,525,0
|
|
20240716,154800,86774855,525,525,525,525,0
|
|
20240716,154700,86774855,525,525,525,525,0
|
|
20240716,154600,86774855,525,525,525,525,0
|
|
20240716,154500,86774855,525,525,525,525,0
|
|
20240716,154400,86774855,525,525,525,525,0
|
|
20240716,154300,86774855,525,525,525,525,0
|
|
20240716,154200,86774855,525,525,525,525,0
|
|
20240716,154100,86774855,525,525,525,525,0
|
|
20240716,154000,86774855,525,525,525,525,0
|
|
20240716,153900,86774855,525,525,525,525,0
|
|
20240716,153800,86774855,525,525,525,525,2496
|
|
20240716,153700,86774855,525,525,525,525,0
|
|
20240716,153600,86774855,525,525,525,525,0
|
|
20240716,153500,86774855,525,525,525,525,0
|
|
20240716,153400,86774855,525,525,525,525,0
|
|
20240716,153300,86774855,525,525,525,525,0
|
|
20240716,153200,86774855,525,525,525,525,0
|
|
20240716,153100,86774855,525,525,525,525,0
|
|
20240716,153000,86774855,525,525,525,525,2496
|
|
20240716,152900,85464455,524,524,524,524,0
|
|
20240716,152800,85464455,524,524,524,524,0
|
|
20240716,152700,85464455,524,524,524,524,0
|
|
20240716,152600,85464455,524,524,524,524,0
|
|
20240716,152500,85464455,524,524,524,524,0
|
|
20240716,152400,85464455,524,524,524,524,0
|
|
20240716,152300,85464455,524,524,524,524,0
|
|
20240716,152200,85464455,524,524,524,524,0
|
|
20240716,152100,85464455,524,524,524,524,0
|
|
20240716,152000,85464455,524,524,524,524,0
|
|
20240716,151900,85464455,524,524,524,524,0
|
|
20240716,151800,85464455,524,524,524,524,0
|
|
20240716,151700,85464455,524,524,524,524,380
|
|
20240716,151600,85265335,520,524,524,520,653
|
|
20240716,151500,84925739,524,524,524,524,0
|
|
20240716,151400,84925739,524,524,524,524,0
|
|
20240716,151300,84925739,524,524,524,524,0
|
|
20240716,151200,84925739,524,524,524,524,0
|
|
20240716,151100,84925739,524,524,524,524,0
|
|
20240716,151000,84925739,524,524,524,524,0
|
|
20240716,150900,84925739,524,524,524,524,0
|
|
20240716,150800,84925739,524,524,524,524,0
|
|
20240716,150700,84925739,524,524,524,524,0
|
|
20240716,150600,84925739,524,524,524,524,0
|
|
20240716,150500,84925739,524,524,524,524,0
|
|
20240716,150400,84925739,524,524,524,524,0
|
|
20240716,150300,84925739,524,524,524,524,0
|
|
20240716,150200,84925739,524,524,524,524,0
|
|
20240716,150100,84925739,524,524,524,524,0
|
|
20240716,150000,84925739,524,524,524,524,0
|
|
20240716,145900,84925739,524,524,524,524,0
|
|
20240716,145800,84925739,524,524,524,524,0
|
|
20240716,145700,84925739,524,524,524,524,3
|
|
20240716,145600,84924167,524,524,524,524,0
|
|
20240716,145500,84924167,524,524,524,524,2
|
|
20240716,145400,84923119,524,524,524,524,0
|
|
20240716,145300,84923119,524,524,524,524,0
|
|
20240716,145200,84923119,524,524,524,524,0
|
|
20240716,145100,84923119,524,524,524,524,0
|
|
20240716,145000,84923119,524,524,524,524,0
|
|
20240716,144900,84923119,524,524,524,524,0
|
|
20240716,144800,84923119,524,524,524,524,1
|
|
20240716,144700,84922595,520,520,520,520,0
|
|
20240716,144600,84922595,520,520,520,520,0
|
|
20240716,144500,84922595,520,520,520,520,1061
|
|
20240716,144400,84370875,520,520,520,520,1
|
|
20240716,144300,84370355,520,520,520,520,0
|
|
20240716,144200,84370355,520,520,520,520,0
|
|
20240716,144100,84370355,520,520,520,520,0
|
|
20240716,144000,84370355,520,520,520,520,0
|
|
20240716,143900,84370355,520,520,520,520,40
|
|
20240716,143800,84349555,520,520,520,520,0
|
|
20240716,143700,84349555,520,520,520,520,0
|
|
20240716,143600,84349555,520,520,520,520,0
|
|
20240716,143500,84349555,520,520,520,520,0
|
|
20240716,143400,84349555,520,520,520,520,1
|
|
20240716,143300,84349035,520,520,520,520,2
|
|
20240716,143200,84347995,519,519,519,519,7000
|
|
20240716,143100,80714995,519,519,519,519,0
|
|
20240716,143000,80714995,519,519,519,519,0
|
|
20240716,142900,80714995,519,521,521,519,1940
|
|
20240716,142800,79704257,521,521,521,521,0
|
|
20240716,142700,79704257,521,521,521,521,0
|
|
20240716,142600,79704257,521,521,521,521,128
|
|
20240716,142500,79637569,521,521,521,521,0
|
|
20240716,142400,79637569,521,521,521,521,2
|
|
20240716,142300,79636527,521,521,521,521,0
|
|
20240716,142200,79636527,521,521,521,521,0
|
|
20240716,142100,79636527,521,521,521,521,0
|
|
20240716,142000,79636527,521,521,521,521,7
|
|
20240716,141900,79632880,521,521,521,521,0
|
|
20240716,141800,79632880,521,521,521,521,0
|
|
20240716,141700,79632880,521,521,521,521,50
|
|
20240716,141600,79606830,520,520,520,520,0
|
|
20240716,141500,79606830,520,520,520,520,0
|
|
20240716,141400,79606830,520,524,524,520,473
|
|
20240716,141300,79360866,524,524,524,524,0
|
|
20240716,141200,79360866,524,524,524,524,0
|
|
20240716,141100,79360866,524,524,524,524,1
|
|
20240716,141000,79360342,524,524,524,524,1
|
|
20240716,140900,79359818,518,518,518,518,0
|
|
20240716,140800,79359818,518,518,518,518,0
|
|
20240716,140700,79359818,518,521,521,518,10834
|
|
20240716,140600,73740723,521,521,521,521,0
|
|
20240716,140500,73740723,521,521,521,521,0
|
|
20240716,140400,73740723,521,521,521,521,0
|
|
20240716,140300,73740723,521,521,521,521,0
|
|
20240716,140200,73740723,521,521,521,521,0
|
|
20240716,140100,73740723,521,521,521,521,0
|
|
20240716,140000,73740723,521,521,521,521,0
|
|
20240716,135900,73740723,521,521,521,521,0
|
|
20240716,135800,73740723,521,521,521,521,0
|
|
20240716,135700,73740723,521,521,521,521,0
|
|
20240716,135600,73740723,521,521,521,521,1000
|
|
20240716,135500,73219723,522,522,522,522,10
|
|
20240716,135400,73214503,524,524,524,524,0
|
|
20240716,135300,73214503,524,524,524,524,0
|
|
20240716,135200,73214503,524,524,524,524,10
|
|
20240716,135100,73209263,524,525,525,524,19
|
|
20240716,135000,73199297,524,524,524,524,0
|
|
20240716,134900,73199297,524,524,524,524,0
|
|
20240716,134800,73199297,524,524,524,524,0
|
|
20240716,134700,73199297,524,524,524,524,1036
|
|
20240716,134600,72656433,524,524,524,524,0
|
|
20240716,134500,72656433,524,524,524,524,0
|
|
20240716,134400,72656433,524,524,524,524,0
|
|
20240716,134300,72656433,524,524,524,524,0
|
|
20240716,134200,72656433,524,524,524,524,0
|
|
20240716,134100,72656433,524,524,524,524,2
|
|
20240716,134000,72655385,526,526,526,526,0
|
|
20240716,133900,72655385,526,526,526,526,0
|
|
20240716,133800,72655385,526,526,526,526,0
|
|
20240716,133700,72655385,526,526,526,526,0
|
|
20240716,133600,72655385,526,526,526,526,0
|
|
20240716,133500,72655385,526,526,526,526,0
|
|
20240716,133400,72655385,526,526,526,526,0
|
|
20240716,133300,72655385,526,526,526,526,0
|
|
20240716,133200,72655385,526,526,526,526,0
|
|
20240716,133100,72655385,526,526,526,526,0
|
|
20240716,133000,72655385,526,526,526,526,0
|
|
20240716,132900,72655385,526,526,526,526,0
|
|
20240716,132800,72655385,526,526,526,526,0
|
|
20240716,132700,72655385,526,526,526,526,0
|
|
20240716,132600,72655385,526,526,526,526,0
|
|
20240716,132500,72655385,526,526,526,526,0
|
|
20240716,132400,72655385,526,526,526,526,0
|
|
20240716,132300,72655385,526,526,526,526,0
|
|
20240716,132200,72655385,526,526,526,526,0
|
|
20240716,132100,72655385,526,526,526,526,0
|
|
20240716,132000,72655385,526,526,526,526,0
|
|
20240716,131900,72655385,526,526,526,526,0
|
|
20240716,131800,72655385,526,526,526,526,0
|
|
20240716,131700,72655385,526,526,526,526,0
|
|
20240716,131600,72655385,526,526,526,526,0
|
|
20240716,131500,72655385,526,526,526,526,0
|
|
20240716,131400,72655385,526,526,526,526,0
|
|
20240716,131300,72655385,526,526,526,526,0
|
|
20240716,131200,72655385,526,526,526,526,0
|
|
20240716,131100,72655385,526,526,526,526,0
|
|
20240716,131000,72655385,526,526,526,526,0
|
|
20240716,130900,72655385,526,526,526,526,0
|
|
20240716,130800,72655385,526,526,526,526,0
|
|
20240716,130700,72655385,526,526,526,526,0
|
|
20240716,130600,72655385,526,526,526,526,0
|
|
20240716,130500,72655385,526,526,526,526,0
|
|
20240716,130400,72655385,526,526,526,526,0
|
|
20240716,130300,72655385,526,526,526,526,0
|
|
20240716,130200,72655385,526,526,526,526,0
|
|
20240716,130100,72655385,526,526,526,526,0
|
|
20240716,130000,72655385,526,526,526,526,0
|
|
20240716,125900,72655385,526,526,526,526,0
|
|
20240716,125800,72655385,526,526,526,526,0
|
|
20240716,125700,72655385,526,526,526,526,17
|
|
20240716,125600,72646443,526,526,526,526,0
|
|
20240716,125500,72646443,526,525,526,525,13000
|
|
20240716,125400,65817894,525,525,525,525,0
|
|
20240716,125300,65817894,525,525,525,525,0
|
|
20240716,125200,65817894,525,525,525,525,0
|
|
20240716,125100,65817894,525,525,525,525,0
|
|
20240716,125000,65817894,525,525,525,525,0
|
|
20240716,124900,65817894,525,525,525,525,0
|
|
20240716,124800,65817894,525,523,525,523,10
|
|
20240716,124700,65812660,523,523,523,523,0
|
|
20240716,124600,65812660,523,523,523,523,0
|
|
20240716,124500,65812660,523,523,523,523,0
|
|
20240716,124400,65812660,523,523,523,523,0
|
|
20240716,124300,65812660,523,523,523,523,0
|
|
20240716,124200,65812660,523,523,523,523,0
|
|
20240716,124100,65812660,523,523,523,523,0
|
|
20240716,124000,65812660,523,523,523,523,1
|
|
20240716,123900,65812137,523,523,523,523,0
|
|
20240716,123800,65812137,523,523,523,523,0
|
|
20240716,123700,65812137,523,523,523,523,0
|
|
20240716,123600,65812137,523,523,523,523,0
|
|
20240716,123500,65812137,523,523,523,523,1
|
|
20240716,123400,65811614,523,523,523,523,0
|
|
20240716,123300,65811614,523,523,523,523,0
|
|
20240716,123200,65811614,523,523,523,523,500
|
|
20240716,123100,65550114,523,523,523,523,0
|
|
20240716,123000,65550114,523,523,523,523,0
|
|
20240716,122900,65550114,523,523,523,523,0
|
|
20240716,122800,65550114,523,523,523,523,0
|
|
20240716,122700,65550114,523,523,523,523,0
|
|
20240716,122600,65550114,523,523,523,523,0
|
|
20240716,122500,65550114,523,523,523,523,0
|
|
20240716,122400,65550114,523,523,523,523,0
|
|
20240716,122300,65550114,523,523,523,523,0
|
|
20240716,122200,65550114,523,523,523,523,0
|
|
20240716,122100,65550114,523,523,523,523,0
|
|
20240716,122000,65550114,523,523,523,523,0
|
|
20240716,121900,65550114,523,523,523,523,0
|
|
20240716,121800,65550114,523,523,523,523,0
|
|
20240716,121700,65550114,523,523,523,523,0
|
|
20240716,121600,65550114,523,523,523,523,0
|
|
20240716,121500,65550114,523,523,523,523,0
|
|
20240716,121400,65550114,523,523,523,523,0
|
|
20240716,121300,65550114,523,523,523,523,0
|
|
20240716,121200,65550114,523,523,523,523,0
|
|
20240716,121100,65550114,523,523,523,523,0
|
|
20240716,121000,65550114,523,523,523,523,0
|
|
20240716,120900,65550114,523,523,523,523,0
|
|
20240716,120800,65550114,523,523,523,523,0
|
|
20240716,120700,65550114,523,523,523,523,1
|
|
20240716,120600,65549591,523,523,523,523,0
|
|
20240716,120500,65549591,523,523,523,523,0
|
|
20240716,120400,65549591,523,523,523,523,38
|
|
20240716,120300,65529717,523,523,523,523,0
|
|
20240716,120200,65529717,523,523,523,523,0
|
|
20240716,120100,65529717,523,523,523,523,0
|
|
20240716,120000,65529717,523,523,523,523,0
|
|
20240716,115900,65529717,523,523,523,523,0
|
|
20240716,115800,65529717,523,523,523,523,0
|
|
20240716,115700,65529717,523,523,523,523,0
|
|
20240716,115600,65529717,523,523,523,523,0
|
|
20240716,115500,65529717,523,523,523,523,0
|
|
20240716,115400,65529717,523,523,523,523,0
|
|
20240716,115300,65529717,523,523,523,523,0
|
|
20240716,115200,65529717,523,523,523,523,1
|
|
20240716,115100,65529194,526,526,526,526,0
|
|
20240716,115000,65529194,526,526,526,526,0
|
|
20240716,114900,65529194,526,526,526,526,0
|
|
20240716,114800,65529194,526,526,526,526,0
|
|
20240716,114700,65529194,526,526,526,526,0
|
|
20240716,114600,65529194,526,526,526,526,0
|
|
20240716,114500,65529194,526,526,526,526,0
|
|
20240716,114400,65529194,526,526,526,526,0
|
|
20240716,114300,65529194,526,526,526,526,0
|
|
20240716,114200,65529194,526,519,526,519,4600
|
|
20240716,114100,63123958,518,518,518,518,82
|
|
20240716,114000,63081482,518,518,518,518,0
|
|
20240716,113900,63081482,518,518,518,518,0
|
|
20240716,113800,63081482,518,518,518,518,30
|
|
20240716,113700,63065942,518,518,518,518,0
|
|
20240716,113600,63065942,518,518,518,518,52
|
|
20240716,113500,63039006,519,519,519,519,0
|
|
20240716,113400,63039006,519,519,519,519,3
|
|
20240716,113300,63037449,518,518,518,518,0
|
|
20240716,113200,63037449,518,518,518,518,0
|
|
20240716,113100,63037449,518,518,518,518,82
|
|
20240716,113000,62994973,518,518,518,518,366
|
|
20240716,112900,62805385,518,518,518,518,0
|
|
20240716,112800,62805385,518,518,518,518,6000
|
|
20240716,112700,59697385,518,518,518,518,0
|
|
20240716,112600,59697385,518,517,518,517,83
|
|
20240716,112500,59654473,517,517,517,517,0
|
|
20240716,112400,59654473,517,517,517,517,0
|
|
20240716,112300,59654473,517,517,517,517,0
|
|
20240716,112200,59654473,517,517,517,517,83
|
|
20240716,112100,59611562,517,517,517,517,0
|
|
20240716,112000,59611562,517,517,517,517,0
|
|
20240716,111900,59611562,517,517,517,517,83
|
|
20240716,111800,59568651,517,517,517,517,0
|
|
20240716,111700,59568651,517,517,517,517,166
|
|
20240716,111600,59482829,515,515,515,515,0
|
|
20240716,111500,59482829,515,515,515,515,0
|
|
20240716,111400,59482829,515,515,515,515,1000
|
|
20240716,111300,58967829,516,516,516,516,0
|
|
20240716,111200,58967829,516,516,516,516,79
|
|
20240716,111100,58927065,515,515,515,515,0
|
|
20240716,111000,58927065,515,515,515,515,0
|
|
20240716,110900,58927065,515,515,515,515,93
|
|
20240716,110800,58879170,514,514,514,514,0
|
|
20240716,110700,58879170,514,514,514,514,0
|
|
20240716,110600,58879170,514,514,514,514,0
|
|
20240716,110500,58879170,514,514,514,514,0
|
|
20240716,110400,58879170,514,514,514,514,0
|
|
20240716,110300,58879170,514,515,515,514,2000
|
|
20240716,110200,57850986,516,516,516,516,83
|
|
20240716,110100,57808158,514,515,515,514,1000
|
|
20240716,110000,57293961,515,515,515,515,0
|
|
20240716,105900,57293961,515,515,515,515,3756
|
|
20240716,105800,55359621,516,516,516,516,0
|
|
20240716,105700,55359621,516,516,516,516,71
|
|
20240716,105600,55322985,516,516,516,516,200
|
|
20240716,105500,55219785,516,517,517,516,610
|
|
20240716,105400,54904915,519,519,519,519,0
|
|
20240716,105300,54904915,519,519,519,519,0
|
|
20240716,105200,54904915,519,519,519,519,0
|
|
20240716,105100,54904915,519,519,519,519,0
|
|
20240716,105000,54904915,519,519,519,519,19
|
|
20240716,104900,54895054,519,519,519,519,0
|
|
20240716,104800,54895054,519,519,519,519,0
|
|
20240716,104700,54895054,519,519,519,519,0
|
|
20240716,104600,54895054,519,519,519,519,0
|
|
20240716,104500,54895054,519,519,519,519,82
|
|
20240716,104400,54852496,519,519,519,519,0
|
|
20240716,104300,54852496,519,519,519,519,3
|
|
20240716,104200,54850939,519,519,519,519,22
|
|
20240716,104100,54839521,519,519,519,519,0
|
|
20240716,104000,54839521,519,519,519,519,78
|
|
20240716,103900,54799039,519,519,519,519,0
|
|
20240716,103800,54799039,519,519,519,519,0
|
|
20240716,103700,54799039,519,519,519,519,0
|
|
20240716,103600,54799039,519,519,519,519,4
|
|
20240716,103500,54796963,515,517,517,515,4619
|
|
20240716,103400,52413467,518,519,519,518,3481
|
|
20240716,103300,50609028,519,519,519,519,1
|
|
20240716,103200,50608509,521,521,521,521,0
|
|
20240716,103100,50608509,521,521,521,521,0
|
|
20240716,103000,50608509,521,521,521,521,0
|
|
20240716,102900,50608509,521,521,521,521,1
|
|
20240716,102800,50607988,518,518,518,518,0
|
|
20240716,102700,50607988,518,518,518,518,0
|
|
20240716,102600,50607988,518,518,518,518,0
|
|
20240716,102500,50607988,518,518,518,518,0
|
|
20240716,102400,50607988,518,518,518,518,0
|
|
20240716,102300,50607988,518,520,520,518,10000
|
|
20240716,102200,45419945,520,520,520,520,0
|
|
20240716,102100,45419945,520,520,520,520,83
|
|
20240716,102000,45376785,521,521,521,521,3
|
|
20240716,101900,45375222,522,522,522,522,0
|
|
20240716,101800,45375222,522,522,522,522,0
|
|
20240716,101700,45375222,522,522,522,522,0
|
|
20240716,101600,45375222,522,522,522,522,0
|
|
20240716,101500,45375222,522,522,522,522,1
|
|
20240716,101400,45374700,521,521,521,521,83
|
|
20240716,101300,45331457,522,522,522,522,0
|
|
20240716,101200,45331457,522,522,522,522,0
|
|
20240716,101100,45331457,522,519,522,519,456
|
|
20240716,101000,45094790,522,522,522,522,10
|
|
20240716,100900,45089570,518,519,520,518,267
|
|
20240716,100800,44950962,520,520,520,520,20
|
|
20240716,100700,44940562,518,518,518,518,190
|
|
20240716,100600,44842142,518,518,518,518,91
|
|
20240716,100500,44795004,517,519,519,517,1500
|
|
20240716,100400,44018161,519,519,519,519,1000
|
|
20240716,100300,43499161,523,519,523,518,2227
|
|
20240716,100200,42344232,519,519,519,519,1807
|
|
20240716,100100,41406399,519,520,520,519,1000
|
|
20240716,100000,40887127,520,521,521,520,521
|
|
20240716,095900,40615691,521,521,521,521,4
|
|
20240716,095800,40613607,521,525,525,521,502
|
|
20240716,095700,40352057,521,521,521,521,100
|
|
20240716,095600,40299957,521,521,521,521,52
|
|
20240716,095500,40272865,526,526,526,526,2
|
|
20240716,095400,40271813,526,525,526,525,19
|
|
20240716,095300,40261820,526,526,526,526,0
|
|
20240716,095200,40261820,526,526,526,526,10
|
|
20240716,095100,40256560,521,521,521,521,0
|
|
20240716,095000,40256560,521,524,524,521,5984
|
|
20240716,094900,37136068,524,525,525,524,4
|
|
20240716,094800,37133971,525,529,529,525,5101
|
|
20240716,094700,34449806,529,529,529,529,83
|
|
20240716,094600,34405899,530,530,530,530,0
|
|
20240716,094500,34405899,530,530,530,530,10
|
|
20240716,094400,34400599,530,530,530,530,1
|
|
20240716,094300,34400069,530,530,530,530,0
|
|
20240716,094200,34400069,530,530,530,530,9
|
|
20240716,094100,34395299,530,530,530,530,91
|
|
20240716,094000,34347069,530,530,530,530,5004
|
|
20240716,093900,31694949,532,532,532,532,141
|
|
20240716,093800,31619937,532,532,532,532,84
|
|
20240716,093700,31575249,532,530,533,530,28
|
|
20240716,093600,31560343,532,533,533,530,1188
|
|
20240716,093500,30928336,532,532,533,532,5220
|
|
20240716,093400,28151278,533,532,533,532,123
|
|
20240716,093300,28085827,532,529,532,529,7235
|
|
20240716,093200,24244260,529,529,529,529,1
|
|
20240716,093100,24243731,529,529,529,529,5
|
|
20240716,093000,24241086,528,528,528,528,88
|
|
20240716,092900,24194622,528,528,528,528,0
|
|
20240716,092800,24194622,528,527,528,527,201
|
|
20240716,092700,24088694,526,526,526,526,15214
|
|
20240716,092600,16086130,526,526,526,526,0
|
|
20240716,092500,16086130,526,526,526,526,10
|
|
20240716,092400,16080870,526,526,526,526,5
|
|
20240716,092300,16078240,525,525,525,525,0
|
|
20240716,092200,16078240,525,525,525,525,0
|
|
20240716,092100,16078240,525,525,525,525,2
|
|
20240716,092000,16077190,526,526,526,526,0
|
|
20240716,091900,16077190,526,526,526,526,0
|
|
20240716,091800,16077190,526,526,526,526,1000
|
|
20240716,091700,15551190,526,526,526,526,500
|
|
20240716,091600,15288190,526,526,526,526,71
|
|
20240716,091500,15250844,526,526,526,526,72
|
|
20240716,091400,15212972,526,526,526,526,5
|
|
20240716,091300,15210342,526,526,526,526,215
|
|
20240716,091200,15097252,526,526,526,526,5702
|
|
20240716,091100,12098000,526,526,526,526,7
|
|
20240716,091000,12094318,526,526,526,526,2
|
|
20240716,090900,12093266,526,526,526,526,21841
|
|
20240716,090800,604900,526,526,526,526,300
|
|
20240716,090700,447100,526,526,526,526,0
|
|
20240716,090600,447100,526,526,526,526,79
|
|
20240716,090500,405546,526,526,526,526,1
|
|
20240716,090400,405020,526,526,526,526,9
|
|
20240716,090300,400286,526,526,526,526,441
|
|
20240716,090200,168320,526,526,526,526,259
|
|
20240716,090100,32086,526,526,526,526,0
|
|
20240716,090000,32086,526,526,526,526,61
|