580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,183700,28259609,518,518,518,518,4302
|
|
20240717,183600,28259609,518,518,518,518,0
|
|
20240717,183500,28259609,518,518,518,518,0
|
|
20240717,183400,28259609,518,518,518,518,0
|
|
20240717,183300,28259609,518,518,518,518,0
|
|
20240717,183200,28259609,518,518,518,518,0
|
|
20240717,183100,28259609,518,518,518,518,0
|
|
20240717,183000,28259609,518,518,518,518,0
|
|
20240717,182900,28259609,518,518,518,518,0
|
|
20240717,182800,28259609,518,518,518,518,0
|
|
20240717,182700,28259609,518,518,518,518,0
|
|
20240717,182600,28259609,518,518,518,518,0
|
|
20240717,182500,28259609,518,518,518,518,0
|
|
20240717,182400,28259609,518,518,518,518,0
|
|
20240717,182300,28259609,518,518,518,518,0
|
|
20240717,182200,28259609,518,518,518,518,0
|
|
20240717,182100,28259609,518,518,518,518,0
|
|
20240717,182000,28259609,518,518,518,518,0
|
|
20240717,181900,28259609,518,518,518,518,0
|
|
20240717,181800,28259609,518,518,518,518,0
|
|
20240717,181700,28259609,518,518,518,518,0
|
|
20240717,181600,28259609,518,518,518,518,0
|
|
20240717,181500,28259609,518,518,518,518,0
|
|
20240717,181400,28259609,518,518,518,518,0
|
|
20240717,181300,28259609,518,518,518,518,0
|
|
20240717,181200,28259609,518,518,518,518,0
|
|
20240717,181100,28259609,518,518,518,518,0
|
|
20240717,181000,28259609,518,518,518,518,0
|
|
20240717,180900,28259609,518,518,518,518,0
|
|
20240717,180800,28259609,518,518,518,518,0
|
|
20240717,180700,28259609,518,518,518,518,4302
|
|
20240717,180600,28259609,518,518,518,518,0
|
|
20240717,180500,28259609,518,518,518,518,0
|
|
20240717,180400,28259609,518,518,518,518,0
|
|
20240717,180300,28259609,518,518,518,518,0
|
|
20240717,180200,28259609,518,518,518,518,0
|
|
20240717,180100,28259609,518,518,518,518,0
|
|
20240717,180000,28259609,518,518,518,518,0
|
|
20240717,175900,28259609,518,518,518,518,0
|
|
20240717,175800,28259609,518,518,518,518,0
|
|
20240717,175700,28259609,518,518,518,518,0
|
|
20240717,175600,28259609,518,518,518,518,0
|
|
20240717,175500,28259609,518,518,518,518,0
|
|
20240717,175400,28259609,518,518,518,518,0
|
|
20240717,175300,28259609,518,518,518,518,0
|
|
20240717,175200,28259609,518,518,518,518,0
|
|
20240717,175100,28259609,518,518,518,518,0
|
|
20240717,175000,28259609,518,518,518,518,0
|
|
20240717,174900,28259609,518,518,518,518,0
|
|
20240717,174800,28259609,518,518,518,518,0
|
|
20240717,174700,28259609,518,518,518,518,0
|
|
20240717,174600,28259609,518,518,518,518,0
|
|
20240717,174500,28259609,518,518,518,518,0
|
|
20240717,174400,28259609,518,518,518,518,0
|
|
20240717,174300,28259609,518,518,518,518,0
|
|
20240717,174200,28259609,518,518,518,518,0
|
|
20240717,174100,28259609,518,518,518,518,0
|
|
20240717,174000,28259609,518,518,518,518,0
|
|
20240717,173900,28259609,518,518,518,518,0
|
|
20240717,173800,28259609,518,518,518,518,0
|
|
20240717,173700,28259609,518,518,518,518,4302
|
|
20240717,173600,28259609,518,518,518,518,0
|
|
20240717,173500,28259609,518,518,518,518,0
|
|
20240717,173400,28259609,518,518,518,518,0
|
|
20240717,173300,28259609,518,518,518,518,0
|
|
20240717,173200,28259609,518,518,518,518,0
|
|
20240717,173100,28259609,518,518,518,518,0
|
|
20240717,173000,28259609,518,518,518,518,0
|
|
20240717,172900,28259609,518,518,518,518,0
|
|
20240717,172800,28259609,518,518,518,518,0
|
|
20240717,172700,28259609,518,518,518,518,0
|
|
20240717,172600,28259609,518,518,518,518,0
|
|
20240717,172500,28259609,518,518,518,518,0
|
|
20240717,172400,28259609,518,518,518,518,0
|
|
20240717,172300,28259609,518,518,518,518,0
|
|
20240717,172200,28259609,518,518,518,518,0
|
|
20240717,172100,28259609,518,518,518,518,0
|
|
20240717,172000,28259609,518,518,518,518,0
|
|
20240717,171900,28259609,518,518,518,518,0
|
|
20240717,171800,28259609,518,518,518,518,0
|
|
20240717,171700,28259609,518,518,518,518,0
|
|
20240717,171600,28259609,518,518,518,518,0
|
|
20240717,171500,28259609,518,518,518,518,0
|
|
20240717,171400,28259609,518,518,518,518,0
|
|
20240717,171300,28259609,518,518,518,518,0
|
|
20240717,171200,28259609,518,518,518,518,0
|
|
20240717,171100,28259609,518,518,518,518,0
|
|
20240717,171000,28259609,518,518,518,518,0
|
|
20240717,170900,28259609,518,518,518,518,0
|
|
20240717,170800,28259609,518,518,518,518,0
|
|
20240717,170700,28259609,518,518,518,518,4302
|
|
20240717,170600,28259609,518,518,518,518,0
|
|
20240717,170500,28259609,518,518,518,518,0
|
|
20240717,170400,28259609,518,518,518,518,0
|
|
20240717,170300,28259609,518,518,518,518,0
|
|
20240717,170200,28259609,518,518,518,518,0
|
|
20240717,170100,28259609,518,518,518,518,0
|
|
20240717,170000,28259609,518,518,518,518,0
|
|
20240717,165900,28259609,518,518,518,518,0
|
|
20240717,165800,28259609,518,518,518,518,0
|
|
20240717,165700,28259609,518,518,518,518,0
|
|
20240717,165600,28259609,518,518,518,518,0
|
|
20240717,165500,28259609,518,518,518,518,0
|
|
20240717,165400,28259609,518,518,518,518,0
|
|
20240717,165300,28259609,518,518,518,518,0
|
|
20240717,165200,28259609,518,518,518,518,0
|
|
20240717,165100,28259609,518,518,518,518,0
|
|
20240717,165000,28259609,518,518,518,518,0
|
|
20240717,164900,28259609,518,518,518,518,0
|
|
20240717,164800,28259609,518,518,518,518,0
|
|
20240717,164700,28259609,518,518,518,518,0
|
|
20240717,164600,28259609,518,518,518,518,0
|
|
20240717,164500,28259609,518,518,518,518,0
|
|
20240717,164400,28259609,518,518,518,518,0
|
|
20240717,164300,28259609,518,518,518,518,0
|
|
20240717,164200,28259609,518,518,518,518,0
|
|
20240717,164100,28259609,518,518,518,518,0
|
|
20240717,164000,28259609,518,518,518,518,0
|
|
20240717,163900,28259609,518,518,518,518,0
|
|
20240717,163800,28259609,518,518,518,518,0
|
|
20240717,163700,28259609,518,518,518,518,4302
|
|
20240717,163600,28259609,518,518,518,518,0
|
|
20240717,163500,28259609,518,518,518,518,0
|
|
20240717,163400,28259609,518,518,518,518,0
|
|
20240717,163300,28259609,518,518,518,518,0
|
|
20240717,163200,28259609,518,518,518,518,0
|
|
20240717,163100,28259609,518,518,518,518,0
|
|
20240717,163000,28259609,518,518,518,518,0
|
|
20240717,162900,28259609,518,518,518,518,0
|
|
20240717,162800,28259609,518,518,518,518,0
|
|
20240717,162700,28259609,518,518,518,518,0
|
|
20240717,162600,28259609,518,518,518,518,0
|
|
20240717,162500,28259609,518,518,518,518,0
|
|
20240717,162400,28259609,518,518,518,518,0
|
|
20240717,162300,28259609,518,518,518,518,0
|
|
20240717,162200,28259609,518,518,518,518,0
|
|
20240717,162100,28259609,518,518,518,518,0
|
|
20240717,162000,28259609,518,518,518,518,0
|
|
20240717,161900,28259609,518,518,518,518,0
|
|
20240717,161800,28259609,518,518,518,518,0
|
|
20240717,161700,28259609,518,518,518,518,0
|
|
20240717,161600,28259609,518,518,518,518,0
|
|
20240717,161500,28259609,518,518,518,518,0
|
|
20240717,161400,28259609,518,518,518,518,0
|
|
20240717,161300,28259609,518,518,518,518,0
|
|
20240717,161200,28259609,518,518,518,518,0
|
|
20240717,161100,28259609,518,518,518,518,0
|
|
20240717,161000,28259609,518,518,518,518,0
|
|
20240717,160900,28259609,518,518,518,518,0
|
|
20240717,160800,28259609,518,518,518,518,0
|
|
20240717,160700,28259609,518,518,518,518,4302
|
|
20240717,160600,28259609,518,518,518,518,0
|
|
20240717,160500,28259609,518,518,518,518,0
|
|
20240717,160400,28259609,518,518,518,518,0
|
|
20240717,160300,28259609,518,518,518,518,0
|
|
20240717,160200,28259609,518,518,518,518,0
|
|
20240717,160100,28259609,518,518,518,518,0
|
|
20240717,160000,28259609,518,518,518,518,0
|
|
20240717,155900,28259609,518,518,518,518,0
|
|
20240717,155800,28259609,518,518,518,518,0
|
|
20240717,155700,28259609,518,518,518,518,0
|
|
20240717,155600,28259609,518,518,518,518,0
|
|
20240717,155500,28259609,518,518,518,518,0
|
|
20240717,155400,28259609,518,518,518,518,0
|
|
20240717,155300,28259609,518,518,518,518,0
|
|
20240717,155200,28259609,518,518,518,518,0
|
|
20240717,155100,28259609,518,518,518,518,0
|
|
20240717,155000,28259609,518,518,518,518,0
|
|
20240717,154900,28259609,518,518,518,518,0
|
|
20240717,154800,28259609,518,518,518,518,0
|
|
20240717,154700,28259609,518,518,518,518,0
|
|
20240717,154600,28259609,518,518,518,518,0
|
|
20240717,154500,28259609,518,518,518,518,0
|
|
20240717,154400,28259609,518,518,518,518,0
|
|
20240717,154300,28259609,518,518,518,518,0
|
|
20240717,154200,28259609,518,518,518,518,0
|
|
20240717,154100,28259609,518,518,518,518,0
|
|
20240717,154000,28259609,518,518,518,518,0
|
|
20240717,153900,28259609,518,518,518,518,0
|
|
20240717,153800,28259609,518,518,518,518,0
|
|
20240717,153700,28259609,518,518,518,518,4302
|
|
20240717,153600,28259609,518,518,518,518,0
|
|
20240717,153500,28259609,518,518,518,518,0
|
|
20240717,153400,28259609,518,518,518,518,0
|
|
20240717,153300,28259609,518,518,518,518,0
|
|
20240717,153200,28259609,518,518,518,518,0
|
|
20240717,153100,28259609,518,518,518,518,0
|
|
20240717,153000,28259609,518,518,518,518,4302
|
|
20240717,152900,26031173,519,519,519,519,0
|
|
20240717,152800,26031173,519,519,519,519,0
|
|
20240717,152700,26031173,519,519,519,519,0
|
|
20240717,152600,26031173,519,519,519,519,0
|
|
20240717,152500,26031173,519,519,519,519,0
|
|
20240717,152400,26031173,519,519,519,519,0
|
|
20240717,152300,26031173,519,519,519,519,0
|
|
20240717,152200,26031173,519,519,519,519,0
|
|
20240717,152100,26031173,519,519,519,519,0
|
|
20240717,152000,26031173,519,519,519,519,0
|
|
20240717,151900,26031173,519,519,519,519,639
|
|
20240717,151800,25699532,521,521,521,521,20
|
|
20240717,151700,25689112,520,520,520,520,0
|
|
20240717,151600,25689112,520,520,520,520,159
|
|
20240717,151500,25606432,519,519,519,519,0
|
|
20240717,151400,25606432,519,519,519,519,0
|
|
20240717,151300,25606432,519,519,519,519,0
|
|
20240717,151200,25606432,519,519,519,519,0
|
|
20240717,151100,25606432,519,519,519,519,0
|
|
20240717,151000,25606432,519,519,519,519,7
|
|
20240717,150900,25602799,519,519,519,519,0
|
|
20240717,150800,25602799,519,519,519,519,581
|
|
20240717,150700,25301260,519,519,519,519,0
|
|
20240717,150600,25301260,519,519,519,519,0
|
|
20240717,150500,25301260,519,519,519,519,0
|
|
20240717,150400,25301260,519,519,519,519,0
|
|
20240717,150300,25301260,519,519,519,519,0
|
|
20240717,150200,25301260,519,519,519,519,0
|
|
20240717,150100,25301260,519,519,519,519,0
|
|
20240717,150000,25301260,519,519,519,519,0
|
|
20240717,145900,25301260,519,519,519,519,71
|
|
20240717,145800,25264411,520,520,520,520,0
|
|
20240717,145700,25264411,520,520,520,520,0
|
|
20240717,145600,25264411,520,520,520,520,0
|
|
20240717,145500,25264411,520,520,520,520,0
|
|
20240717,145400,25264411,520,520,520,520,0
|
|
20240717,145300,25264411,520,519,520,519,111
|
|
20240717,145200,25206761,518,518,518,518,492
|
|
20240717,145100,24951905,518,518,518,518,571
|
|
20240717,145000,24656127,518,518,518,518,0
|
|
20240717,144900,24656127,518,518,518,518,0
|
|
20240717,144800,24656127,518,518,518,518,0
|
|
20240717,144700,24656127,518,518,518,518,142
|
|
20240717,144600,24582571,518,518,518,518,0
|
|
20240717,144500,24582571,518,518,518,518,0
|
|
20240717,144400,24582571,518,518,518,518,0
|
|
20240717,144300,24582571,518,518,518,518,0
|
|
20240717,144200,24582571,518,518,518,518,0
|
|
20240717,144100,24582571,518,518,518,518,0
|
|
20240717,144000,24582571,518,518,518,518,0
|
|
20240717,143900,24582571,518,518,518,518,0
|
|
20240717,143800,24582571,518,519,519,518,37
|
|
20240717,143700,24563404,519,519,519,519,0
|
|
20240717,143600,24563404,519,519,519,519,0
|
|
20240717,143500,24563404,519,519,519,519,0
|
|
20240717,143400,24563404,519,519,519,519,11
|
|
20240717,143300,24557695,518,518,518,518,3
|
|
20240717,143200,24556141,520,519,520,519,40
|
|
20240717,143100,24535373,518,518,518,518,71
|
|
20240717,143000,24498595,518,518,518,518,0
|
|
20240717,142900,24498595,518,518,518,518,1500
|
|
20240717,142800,23721595,519,519,519,519,0
|
|
20240717,142700,23721595,519,519,519,519,0
|
|
20240717,142600,23721595,519,519,519,519,40
|
|
20240717,142500,23700835,519,519,519,519,0
|
|
20240717,142400,23700835,519,519,519,519,0
|
|
20240717,142300,23700835,519,519,519,519,69
|
|
20240717,142200,23665024,519,519,519,519,3
|
|
20240717,142100,23663467,518,518,518,518,5000
|
|
20240717,142000,21073467,518,519,519,518,569
|
|
20240717,141900,20778425,519,519,519,519,0
|
|
20240717,141800,20778425,519,519,519,519,0
|
|
20240717,141700,20778425,519,519,519,519,5495
|
|
20240717,141600,17926520,519,519,519,519,72
|
|
20240717,141500,17889152,519,519,519,519,0
|
|
20240717,141400,17889152,519,519,519,519,0
|
|
20240717,141300,17889152,519,519,519,519,0
|
|
20240717,141200,17889152,519,519,519,519,0
|
|
20240717,141100,17889152,519,519,519,519,72
|
|
20240717,141000,17851784,519,519,519,519,0
|
|
20240717,140900,17851784,519,519,519,519,0
|
|
20240717,140800,17851784,519,519,519,519,72
|
|
20240717,140700,17814416,520,520,520,520,0
|
|
20240717,140600,17814416,520,520,520,520,0
|
|
20240717,140500,17814416,520,520,520,520,0
|
|
20240717,140400,17814416,520,520,520,519,420
|
|
20240717,140300,17596421,519,519,519,519,0
|
|
20240717,140200,17596421,519,519,519,519,0
|
|
20240717,140100,17596421,519,519,519,519,72
|
|
20240717,140000,17559053,519,519,519,519,0
|
|
20240717,135900,17559053,519,519,519,519,0
|
|
20240717,135800,17559053,519,519,519,519,0
|
|
20240717,135700,17559053,519,519,519,519,0
|
|
20240717,135600,17559053,519,519,519,519,71
|
|
20240717,135500,17522204,519,519,519,519,0
|
|
20240717,135400,17522204,519,519,519,519,0
|
|
20240717,135300,17522204,519,519,519,519,71
|
|
20240717,135200,17485355,520,520,520,520,25
|
|
20240717,135100,17472355,519,519,519,519,0
|
|
20240717,135000,17472355,519,519,519,519,0
|
|
20240717,134900,17472355,519,519,519,519,0
|
|
20240717,134800,17472355,519,519,519,519,0
|
|
20240717,134700,17472355,519,519,519,519,0
|
|
20240717,134600,17472355,519,519,519,519,71
|
|
20240717,134500,17435506,519,519,519,519,5
|
|
20240717,134400,17432911,519,519,519,519,0
|
|
20240717,134300,17432911,519,519,519,519,0
|
|
20240717,134200,17432911,519,519,519,519,71
|
|
20240717,134100,17396062,520,520,520,520,7
|
|
20240717,134000,17392422,520,520,520,520,0
|
|
20240717,133900,17392422,520,520,520,520,5
|
|
20240717,133800,17389822,519,519,519,519,0
|
|
20240717,133700,17389822,519,519,519,519,0
|
|
20240717,133600,17389822,519,519,519,519,142
|
|
20240717,133500,17316124,519,519,519,519,0
|
|
20240717,133400,17316124,519,519,519,519,0
|
|
20240717,133300,17316124,519,519,519,519,1
|
|
20240717,133200,17315605,519,519,519,519,0
|
|
20240717,133100,17315605,519,519,519,519,0
|
|
20240717,133000,17315605,519,519,519,519,50
|
|
20240717,132900,17289655,519,519,519,519,0
|
|
20240717,132800,17289655,519,519,519,519,0
|
|
20240717,132700,17289655,519,519,519,519,0
|
|
20240717,132600,17289655,519,519,519,519,29
|
|
20240717,132500,17274604,518,518,518,518,0
|
|
20240717,132400,17274604,518,518,518,518,0
|
|
20240717,132300,17274604,518,518,518,518,0
|
|
20240717,132200,17274604,518,518,518,518,0
|
|
20240717,132100,17274604,518,519,519,518,3831
|
|
20240717,132000,15287404,520,521,521,520,1169
|
|
20240717,131900,14679392,521,521,521,521,72
|
|
20240717,131800,14641880,521,521,521,521,0
|
|
20240717,131700,14641880,521,521,521,521,1
|
|
20240717,131600,14641359,520,520,520,520,0
|
|
20240717,131500,14641359,520,520,520,520,0
|
|
20240717,131400,14641359,520,520,520,520,0
|
|
20240717,131300,14641359,520,520,520,520,0
|
|
20240717,131200,14641359,520,520,520,520,0
|
|
20240717,131100,14641359,520,520,520,520,0
|
|
20240717,131000,14641359,520,520,520,520,0
|
|
20240717,130900,14641359,520,520,520,520,0
|
|
20240717,130800,14641359,520,520,520,520,272
|
|
20240717,130700,14499919,525,525,525,525,0
|
|
20240717,130600,14499919,525,525,525,525,0
|
|
20240717,130500,14499919,525,525,525,525,0
|
|
20240717,130400,14499919,525,525,525,525,0
|
|
20240717,130300,14499919,525,523,525,523,2589
|
|
20240717,130200,13143758,520,520,520,520,500
|
|
20240717,130100,12883758,520,520,520,520,0
|
|
20240717,130000,12883758,520,520,520,520,0
|
|
20240717,125900,12883758,520,520,520,520,0
|
|
20240717,125800,12883758,520,520,520,520,0
|
|
20240717,125700,12883758,520,520,520,520,142
|
|
20240717,125600,12809918,521,521,521,521,0
|
|
20240717,125500,12809918,521,521,521,521,0
|
|
20240717,125400,12809918,521,521,521,521,0
|
|
20240717,125300,12809918,521,521,521,521,0
|
|
20240717,125200,12809918,521,521,521,521,0
|
|
20240717,125100,12809918,521,521,521,521,0
|
|
20240717,125000,12809918,521,521,521,521,0
|
|
20240717,124900,12809918,521,521,521,521,5
|
|
20240717,124800,12807313,520,520,520,520,0
|
|
20240717,124700,12807313,520,520,520,520,0
|
|
20240717,124600,12807313,520,520,520,520,1500
|
|
20240717,124500,12027313,521,521,521,521,0
|
|
20240717,124400,12027313,521,521,521,521,0
|
|
20240717,124300,12027313,521,521,521,521,0
|
|
20240717,124200,12027313,521,521,521,521,71
|
|
20240717,124100,11990322,522,522,522,522,0
|
|
20240717,124000,11990322,522,522,522,522,24
|
|
20240717,123900,11977794,523,523,523,523,0
|
|
20240717,123800,11977794,523,523,523,523,0
|
|
20240717,123700,11977794,523,523,523,523,0
|
|
20240717,123600,11977794,523,523,523,523,0
|
|
20240717,123500,11977794,523,523,523,523,0
|
|
20240717,123400,11977794,523,523,523,523,20
|
|
20240717,123300,11967334,521,521,521,521,0
|
|
20240717,123200,11967334,521,521,521,521,0
|
|
20240717,123100,11967334,521,521,521,521,0
|
|
20240717,123000,11967334,521,521,521,521,800
|
|
20240717,122900,11550534,521,521,521,521,0
|
|
20240717,122800,11550534,521,521,521,521,0
|
|
20240717,122700,11550534,521,521,521,521,0
|
|
20240717,122600,11550534,521,521,521,521,0
|
|
20240717,122500,11550534,521,521,521,521,0
|
|
20240717,122400,11550534,521,521,521,521,0
|
|
20240717,122300,11550534,521,521,521,521,0
|
|
20240717,122200,11550534,521,521,521,521,1
|
|
20240717,122100,11550013,525,525,525,525,0
|
|
20240717,122000,11550013,525,525,525,525,0
|
|
20240717,121900,11550013,525,525,525,525,0
|
|
20240717,121800,11550013,525,525,525,525,0
|
|
20240717,121700,11550013,525,522,525,522,1100
|
|
20240717,121600,10972729,525,523,525,523,1000
|
|
20240717,121500,10448017,525,525,525,525,0
|
|
20240717,121400,10448017,525,525,525,525,0
|
|
20240717,121300,10448017,525,525,525,525,0
|
|
20240717,121200,10448017,525,525,525,525,0
|
|
20240717,121100,10448017,525,525,525,525,0
|
|
20240717,121000,10448017,525,525,525,525,0
|
|
20240717,120900,10448017,525,525,525,525,0
|
|
20240717,120800,10448017,525,525,525,525,0
|
|
20240717,120700,10448017,525,525,525,525,0
|
|
20240717,120600,10448017,525,525,525,525,0
|
|
20240717,120500,10448017,525,525,525,525,0
|
|
20240717,120400,10448017,525,525,525,525,0
|
|
20240717,120300,10448017,525,525,525,525,0
|
|
20240717,120200,10448017,525,525,525,525,0
|
|
20240717,120100,10448017,525,525,525,525,0
|
|
20240717,120000,10448017,525,522,525,519,1380
|
|
20240717,115900,9729931,519,519,519,519,779
|
|
20240717,115800,9325630,520,520,520,520,1221
|
|
20240717,115700,8690710,524,524,524,524,0
|
|
20240717,115600,8690710,524,524,524,524,0
|
|
20240717,115500,8690710,524,524,524,524,0
|
|
20240717,115400,8690710,524,524,524,524,0
|
|
20240717,115300,8690710,524,524,524,524,0
|
|
20240717,115200,8690710,524,524,524,524,0
|
|
20240717,115100,8690710,524,524,524,524,0
|
|
20240717,115000,8690710,524,524,524,524,1
|
|
20240717,114900,8690186,524,524,524,524,11
|
|
20240717,114800,8684422,525,525,525,525,0
|
|
20240717,114700,8684422,525,525,525,525,0
|
|
20240717,114600,8684422,525,524,525,524,2010
|
|
20240717,114500,7631172,524,521,524,521,2000
|
|
20240717,114400,6584520,520,520,520,520,0
|
|
20240717,114300,6584520,520,520,520,520,2
|
|
20240717,114200,6583480,520,520,520,520,290
|
|
20240717,114100,6432680,520,520,520,520,71
|
|
20240717,114000,6395760,522,522,522,522,0
|
|
20240717,113900,6395760,522,522,522,522,0
|
|
20240717,113800,6395760,522,522,522,522,0
|
|
20240717,113700,6395760,522,522,522,522,0
|
|
20240717,113600,6395760,522,522,522,522,0
|
|
20240717,113500,6395760,522,522,522,522,1
|
|
20240717,113400,6395238,523,523,523,523,0
|
|
20240717,113300,6395238,523,523,523,523,0
|
|
20240717,113200,6395238,523,523,523,523,0
|
|
20240717,113100,6395238,523,523,523,523,0
|
|
20240717,113000,6395238,523,523,523,523,0
|
|
20240717,112900,6395238,523,523,523,523,0
|
|
20240717,112800,6395238,523,523,523,523,0
|
|
20240717,112700,6395238,523,521,523,521,10
|
|
20240717,112600,6390013,520,520,520,520,72
|
|
20240717,112500,6352573,520,520,520,520,0
|
|
20240717,112400,6352573,520,520,520,520,0
|
|
20240717,112300,6352573,520,520,520,520,0
|
|
20240717,112200,6352573,520,520,520,520,0
|
|
20240717,112100,6352573,520,520,520,520,72
|
|
20240717,112000,6315133,520,520,520,520,0
|
|
20240717,111900,6315133,520,520,520,520,0
|
|
20240717,111800,6315133,520,520,520,520,0
|
|
20240717,111700,6315133,520,520,520,520,0
|
|
20240717,111600,6315133,520,520,520,520,72
|
|
20240717,111500,6277693,520,520,520,520,0
|
|
20240717,111400,6277693,520,520,520,520,0
|
|
20240717,111300,6277693,520,520,520,520,0
|
|
20240717,111200,6277693,520,520,520,520,144
|
|
20240717,111100,6202813,520,520,520,520,0
|
|
20240717,111000,6202813,520,520,520,520,516
|
|
20240717,110900,5934493,520,520,520,520,0
|
|
20240717,110800,5934493,520,520,520,520,0
|
|
20240717,110700,5934493,520,520,520,520,713
|
|
20240717,110600,5563733,520,520,520,520,2
|
|
20240717,110500,5562693,521,521,521,521,8
|
|
20240717,110400,5558525,519,519,519,519,0
|
|
20240717,110300,5558525,519,519,519,519,0
|
|
20240717,110200,5558525,519,520,520,519,1994
|
|
20240717,110100,4522336,520,520,520,520,143
|
|
20240717,110000,4447976,520,520,520,520,0
|
|
20240717,105900,4447976,520,520,520,520,0
|
|
20240717,105800,4447976,520,520,520,520,0
|
|
20240717,105700,4447976,520,520,520,520,0
|
|
20240717,105600,4447976,520,520,520,520,50
|
|
20240717,105500,4421976,520,520,520,520,71
|
|
20240717,105400,4385056,521,521,521,521,0
|
|
20240717,105300,4385056,521,521,521,521,0
|
|
20240717,105200,4385056,521,521,521,521,0
|
|
20240717,105100,4385056,521,521,521,521,0
|
|
20240717,105000,4385056,521,521,521,521,3
|
|
20240717,104900,4383493,520,520,520,520,0
|
|
20240717,104800,4383493,520,520,520,520,71
|
|
20240717,104700,4346573,521,521,521,521,0
|
|
20240717,104600,4346573,521,521,521,521,0
|
|
20240717,104500,4346573,521,521,521,521,0
|
|
20240717,104400,4346573,521,521,521,521,0
|
|
20240717,104300,4346573,521,521,521,521,6
|
|
20240717,104200,4343447,520,520,520,520,0
|
|
20240717,104100,4343447,520,520,520,520,71
|
|
20240717,104000,4306527,521,521,521,521,2
|
|
20240717,103900,4305485,521,521,521,521,0
|
|
20240717,103800,4305485,521,521,521,521,2
|
|
20240717,103700,4304443,520,520,520,520,71
|
|
20240717,103600,4267523,520,520,520,520,0
|
|
20240717,103500,4267523,520,520,520,520,143
|
|
20240717,103400,4193163,521,521,521,521,0
|
|
20240717,103300,4193163,521,521,521,521,0
|
|
20240717,103200,4193163,521,521,521,521,0
|
|
20240717,103100,4193163,521,521,521,521,0
|
|
20240717,103000,4193163,521,521,521,521,6
|
|
20240717,102900,4190037,521,521,521,521,0
|
|
20240717,102800,4190037,521,521,521,521,0
|
|
20240717,102700,4190037,521,521,521,521,0
|
|
20240717,102600,4190037,521,521,521,521,566
|
|
20240717,102500,3895151,520,520,520,520,0
|
|
20240717,102400,3895151,520,520,520,520,0
|
|
20240717,102300,3895151,520,520,520,520,0
|
|
20240717,102200,3895151,520,520,520,520,1521
|
|
20240717,102100,3104231,520,520,520,520,572
|
|
20240717,102000,2806791,520,520,520,520,0
|
|
20240717,101900,2806791,520,520,520,520,72
|
|
20240717,101800,2769351,521,521,521,521,0
|
|
20240717,101700,2769351,521,521,521,521,3
|
|
20240717,101600,2767788,521,521,521,521,2
|
|
20240717,101500,2766746,521,521,521,521,10
|
|
20240717,101400,2761536,521,521,521,521,0
|
|
20240717,101300,2761536,521,521,521,521,0
|
|
20240717,101200,2761536,521,521,521,521,72
|
|
20240717,101100,2724024,521,521,521,521,50
|
|
20240717,101000,2697974,521,521,521,521,0
|
|
20240717,100900,2697974,521,521,521,521,0
|
|
20240717,100800,2697974,521,521,521,521,67
|
|
20240717,100700,2663067,519,519,519,519,0
|
|
20240717,100600,2663067,519,519,519,519,0
|
|
20240717,100500,2663067,519,519,519,519,0
|
|
20240717,100400,2663067,519,519,519,519,0
|
|
20240717,100300,2663067,519,519,519,519,0
|
|
20240717,100200,2663067,519,519,519,519,0
|
|
20240717,100100,2663067,519,519,519,519,0
|
|
20240717,100000,2663067,519,519,519,519,0
|
|
20240717,095900,2663067,519,519,519,519,0
|
|
20240717,095800,2663067,519,519,519,519,0
|
|
20240717,095700,2663067,519,519,519,519,0
|
|
20240717,095600,2663067,519,519,519,519,0
|
|
20240717,095500,2663067,519,519,519,519,0
|
|
20240717,095400,2663067,519,519,519,519,0
|
|
20240717,095300,2663067,519,519,519,519,0
|
|
20240717,095200,2663067,519,519,519,519,0
|
|
20240717,095100,2663067,519,519,519,519,0
|
|
20240717,095000,2663067,519,519,519,519,0
|
|
20240717,094900,2663067,519,524,524,519,2004
|
|
20240717,094800,1622971,524,524,524,524,32
|
|
20240717,094700,1606203,524,524,524,524,10
|
|
20240717,094600,1600963,524,524,524,524,1
|
|
20240717,094500,1600439,518,518,518,518,0
|
|
20240717,094400,1600439,518,518,518,518,0
|
|
20240717,094300,1600439,518,518,518,518,0
|
|
20240717,094200,1600439,518,518,518,518,0
|
|
20240717,094100,1600439,518,518,518,518,0
|
|
20240717,094000,1600439,518,518,518,518,0
|
|
20240717,093900,1600439,518,523,523,518,1000
|
|
20240717,093800,1080156,524,524,524,524,0
|
|
20240717,093700,1080156,524,524,524,524,0
|
|
20240717,093600,1080156,524,524,524,524,0
|
|
20240717,093500,1080156,524,524,524,524,0
|
|
20240717,093400,1080156,524,524,524,524,0
|
|
20240717,093300,1080156,524,524,524,524,0
|
|
20240717,093200,1080156,524,524,524,524,0
|
|
20240717,093100,1080156,524,524,524,524,0
|
|
20240717,093000,1080156,524,524,524,524,0
|
|
20240717,092900,1080156,524,524,524,524,0
|
|
20240717,092800,1080156,524,524,524,524,17
|
|
20240717,092700,1071248,524,524,524,524,0
|
|
20240717,092600,1071248,524,524,524,524,0
|
|
20240717,092500,1071248,524,524,524,524,0
|
|
20240717,092400,1071248,524,524,524,524,0
|
|
20240717,092300,1071248,524,524,524,524,0
|
|
20240717,092200,1071248,524,524,524,524,0
|
|
20240717,092100,1071248,524,524,524,524,0
|
|
20240717,092000,1071248,524,524,524,524,0
|
|
20240717,091900,1071248,524,524,524,524,0
|
|
20240717,091800,1071248,524,524,524,524,0
|
|
20240717,091700,1071248,524,524,524,524,0
|
|
20240717,091600,1071248,524,524,524,524,0
|
|
20240717,091500,1071248,524,524,524,524,0
|
|
20240717,091400,1071248,524,524,524,524,0
|
|
20240717,091300,1071248,524,524,524,524,19
|
|
20240717,091200,1061292,524,522,524,522,1563
|
|
20240717,091100,245404,522,522,522,522,28
|
|
20240717,091000,230788,522,522,522,522,0
|
|
20240717,090900,230788,522,522,522,522,0
|
|
20240717,090800,230788,522,522,522,522,207
|
|
20240717,090700,122734,522,522,522,522,203
|
|
20240717,090600,16768,524,524,524,524,1
|
|
20240717,090500,16244,524,524,524,524,0
|
|
20240717,090400,16244,524,524,524,524,0
|
|
20240717,090300,16244,524,524,524,524,0
|
|
20240717,090200,16244,524,524,524,524,0
|
|
20240717,090100,16244,524,524,524,524,0
|
|
20240717,090000,16244,524,524,524,524,31
|