580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,183700,73637783,517,517,517,517,1032
|
|
20240719,183600,73637783,517,517,517,517,0
|
|
20240719,183500,73637783,517,517,517,517,0
|
|
20240719,183400,73637783,517,517,517,517,0
|
|
20240719,183300,73637783,517,517,517,517,0
|
|
20240719,183200,73637783,517,517,517,517,0
|
|
20240719,183100,73637783,517,517,517,517,0
|
|
20240719,183000,73637783,517,517,517,517,0
|
|
20240719,182900,73637783,517,517,517,517,0
|
|
20240719,182800,73637783,517,517,517,517,0
|
|
20240719,182700,73637783,517,517,517,517,0
|
|
20240719,182600,73637783,517,517,517,517,0
|
|
20240719,182500,73637783,517,517,517,517,0
|
|
20240719,182400,73637783,517,517,517,517,0
|
|
20240719,182300,73637783,517,517,517,517,0
|
|
20240719,182200,73637783,517,517,517,517,0
|
|
20240719,182100,73637783,517,517,517,517,0
|
|
20240719,182000,73637783,517,517,517,517,0
|
|
20240719,181900,73637783,517,517,517,517,0
|
|
20240719,181800,73637783,517,517,517,517,0
|
|
20240719,181700,73637783,517,517,517,517,0
|
|
20240719,181600,73637783,517,517,517,517,0
|
|
20240719,181500,73637783,517,517,517,517,0
|
|
20240719,181400,73637783,517,517,517,517,0
|
|
20240719,181300,73637783,517,517,517,517,0
|
|
20240719,181200,73637783,517,517,517,517,0
|
|
20240719,181100,73637783,517,517,517,517,0
|
|
20240719,181000,73637783,517,517,517,517,0
|
|
20240719,180900,73637783,517,517,517,517,0
|
|
20240719,180800,73637783,517,517,517,517,0
|
|
20240719,180700,73637783,517,517,517,517,1032
|
|
20240719,180600,73637783,517,517,517,517,0
|
|
20240719,180500,73637783,517,517,517,517,0
|
|
20240719,180400,73637783,517,517,517,517,0
|
|
20240719,180300,73637783,517,517,517,517,0
|
|
20240719,180200,73637783,517,517,517,517,0
|
|
20240719,180100,73637783,517,517,517,517,0
|
|
20240719,180000,73637783,517,517,517,517,0
|
|
20240719,175900,73637783,517,517,517,517,0
|
|
20240719,175800,73637783,517,517,517,517,0
|
|
20240719,175700,73637783,517,517,517,517,0
|
|
20240719,175600,73637783,517,517,517,517,0
|
|
20240719,175500,73637783,517,517,517,517,0
|
|
20240719,175400,73637783,517,517,517,517,0
|
|
20240719,175300,73637783,517,517,517,517,0
|
|
20240719,175200,73637783,517,517,517,517,0
|
|
20240719,175100,73637783,517,517,517,517,0
|
|
20240719,175000,73637783,517,517,517,517,0
|
|
20240719,174900,73637783,517,517,517,517,0
|
|
20240719,174800,73637783,517,517,517,517,0
|
|
20240719,174700,73637783,517,517,517,517,0
|
|
20240719,174600,73637783,517,517,517,517,0
|
|
20240719,174500,73637783,517,517,517,517,0
|
|
20240719,174400,73637783,517,517,517,517,0
|
|
20240719,174300,73637783,517,517,517,517,0
|
|
20240719,174200,73637783,517,517,517,517,0
|
|
20240719,174100,73637783,517,517,517,517,0
|
|
20240719,174000,73637783,517,517,517,517,0
|
|
20240719,173900,73637783,517,517,517,517,0
|
|
20240719,173800,73637783,517,517,517,517,0
|
|
20240719,173700,73637783,517,517,517,517,1032
|
|
20240719,173600,73637783,517,517,517,517,0
|
|
20240719,173500,73637783,517,517,517,517,0
|
|
20240719,173400,73637783,517,517,517,517,0
|
|
20240719,173300,73637783,517,517,517,517,0
|
|
20240719,173200,73637783,517,517,517,517,0
|
|
20240719,173100,73637783,517,517,517,517,0
|
|
20240719,173000,73637783,517,517,517,517,0
|
|
20240719,172900,73637783,517,517,517,517,0
|
|
20240719,172800,73637783,517,517,517,517,0
|
|
20240719,172700,73637783,517,517,517,517,0
|
|
20240719,172600,73637783,517,517,517,517,0
|
|
20240719,172500,73637783,517,517,517,517,0
|
|
20240719,172400,73637783,517,517,517,517,0
|
|
20240719,172300,73637783,517,517,517,517,0
|
|
20240719,172200,73637783,517,517,517,517,0
|
|
20240719,172100,73637783,517,517,517,517,0
|
|
20240719,172000,73637783,517,517,517,517,0
|
|
20240719,171900,73637783,517,517,517,517,0
|
|
20240719,171800,73637783,517,517,517,517,0
|
|
20240719,171700,73637783,517,517,517,517,0
|
|
20240719,171600,73637783,517,517,517,517,0
|
|
20240719,171500,73637783,517,517,517,517,0
|
|
20240719,171400,73637783,517,517,517,517,0
|
|
20240719,171300,73637783,517,517,517,517,0
|
|
20240719,171200,73637783,517,517,517,517,0
|
|
20240719,171100,73637783,517,517,517,517,0
|
|
20240719,171000,73637783,517,517,517,517,0
|
|
20240719,170900,73637783,517,517,517,517,0
|
|
20240719,170800,73637783,517,517,517,517,0
|
|
20240719,170700,73637783,517,517,517,517,1032
|
|
20240719,170600,73637783,517,517,517,517,0
|
|
20240719,170500,73637783,517,517,517,517,0
|
|
20240719,170400,73637783,517,517,517,517,0
|
|
20240719,170300,73637783,517,517,517,517,0
|
|
20240719,170200,73637783,517,517,517,517,0
|
|
20240719,170100,73637783,517,517,517,517,0
|
|
20240719,170000,73637783,517,517,517,517,0
|
|
20240719,165900,73637783,517,517,517,517,0
|
|
20240719,165800,73637783,517,517,517,517,0
|
|
20240719,165700,73637783,517,517,517,517,0
|
|
20240719,165600,73637783,517,517,517,517,0
|
|
20240719,165500,73637783,517,517,517,517,0
|
|
20240719,165400,73637783,517,517,517,517,0
|
|
20240719,165300,73637783,517,517,517,517,0
|
|
20240719,165200,73637783,517,517,517,517,0
|
|
20240719,165100,73637783,517,517,517,517,0
|
|
20240719,165000,73637783,517,517,517,517,0
|
|
20240719,164900,73637783,517,517,517,517,0
|
|
20240719,164800,73637783,517,517,517,517,0
|
|
20240719,164700,73637783,517,517,517,517,0
|
|
20240719,164600,73637783,517,517,517,517,0
|
|
20240719,164500,73637783,517,517,517,517,0
|
|
20240719,164400,73637783,517,517,517,517,0
|
|
20240719,164300,73637783,517,517,517,517,0
|
|
20240719,164200,73637783,517,517,517,517,0
|
|
20240719,164100,73637783,517,517,517,517,0
|
|
20240719,164000,73637783,517,517,517,517,0
|
|
20240719,163900,73637783,517,517,517,517,0
|
|
20240719,163800,73637783,517,517,517,517,0
|
|
20240719,163700,73637783,517,517,517,517,1032
|
|
20240719,163600,73637783,517,517,517,517,0
|
|
20240719,163500,73637783,517,517,517,517,0
|
|
20240719,163400,73637783,517,517,517,517,0
|
|
20240719,163300,73637783,517,517,517,517,0
|
|
20240719,163200,73637783,517,517,517,517,0
|
|
20240719,163100,73637783,517,517,517,517,0
|
|
20240719,163000,73637783,517,517,517,517,0
|
|
20240719,162900,73637783,517,517,517,517,0
|
|
20240719,162800,73637783,517,517,517,517,0
|
|
20240719,162700,73637783,517,517,517,517,0
|
|
20240719,162600,73637783,517,517,517,517,0
|
|
20240719,162500,73637783,517,517,517,517,0
|
|
20240719,162400,73637783,517,517,517,517,0
|
|
20240719,162300,73637783,517,517,517,517,0
|
|
20240719,162200,73637783,517,517,517,517,0
|
|
20240719,162100,73637783,517,517,517,517,0
|
|
20240719,162000,73637783,517,517,517,517,0
|
|
20240719,161900,73637783,517,517,517,517,0
|
|
20240719,161800,73637783,517,517,517,517,0
|
|
20240719,161700,73637783,517,517,517,517,0
|
|
20240719,161600,73637783,517,517,517,517,0
|
|
20240719,161500,73637783,517,517,517,517,0
|
|
20240719,161400,73637783,517,517,517,517,0
|
|
20240719,161300,73637783,517,517,517,517,0
|
|
20240719,161200,73637783,517,517,517,517,0
|
|
20240719,161100,73637783,517,517,517,517,0
|
|
20240719,161000,73637783,517,517,517,517,0
|
|
20240719,160900,73637783,517,517,517,517,0
|
|
20240719,160800,73637783,517,517,517,517,0
|
|
20240719,160700,73637783,517,517,517,517,1032
|
|
20240719,160600,73637783,517,517,517,517,0
|
|
20240719,160500,73637783,517,517,517,517,0
|
|
20240719,160400,73637783,517,517,517,517,0
|
|
20240719,160300,73637783,517,517,517,517,0
|
|
20240719,160200,73637783,517,517,517,517,0
|
|
20240719,160100,73637783,517,517,517,517,0
|
|
20240719,160000,73637783,517,517,517,517,0
|
|
20240719,155900,73637783,517,517,517,517,0
|
|
20240719,155800,73637783,517,517,517,517,0
|
|
20240719,155700,73637783,517,517,517,517,0
|
|
20240719,155600,73637783,517,517,517,517,0
|
|
20240719,155500,73637783,517,517,517,517,0
|
|
20240719,155400,73637783,517,517,517,517,0
|
|
20240719,155300,73637783,517,517,517,517,0
|
|
20240719,155200,73637783,517,517,517,517,0
|
|
20240719,155100,73637783,517,517,517,517,0
|
|
20240719,155000,73637783,517,517,517,517,0
|
|
20240719,154900,73637783,517,517,517,517,0
|
|
20240719,154800,73637783,517,517,517,517,0
|
|
20240719,154700,73637783,517,517,517,517,0
|
|
20240719,154600,73637783,517,517,517,517,0
|
|
20240719,154500,73637783,517,517,517,517,0
|
|
20240719,154400,73637783,517,517,517,517,0
|
|
20240719,154300,73637783,517,517,517,517,0
|
|
20240719,154200,73637783,517,517,517,517,0
|
|
20240719,154100,73637783,517,517,517,517,0
|
|
20240719,154000,73637783,517,517,517,517,0
|
|
20240719,153900,73637783,517,517,517,517,0
|
|
20240719,153800,73637783,517,517,517,517,0
|
|
20240719,153700,73637783,517,517,517,517,1032
|
|
20240719,153600,73637783,517,517,517,517,0
|
|
20240719,153500,73637783,517,517,517,517,0
|
|
20240719,153400,73637783,517,517,517,517,0
|
|
20240719,153300,73637783,517,517,517,517,0
|
|
20240719,153200,73637783,517,517,517,517,0
|
|
20240719,153100,73637783,517,517,517,517,0
|
|
20240719,153000,73637783,517,517,517,517,1032
|
|
20240719,152900,73104239,513,513,513,513,0
|
|
20240719,152800,73104239,513,513,513,513,0
|
|
20240719,152700,73104239,513,513,513,513,0
|
|
20240719,152600,73104239,513,513,513,513,0
|
|
20240719,152500,73104239,513,513,513,513,0
|
|
20240719,152400,73104239,513,513,513,513,0
|
|
20240719,152300,73104239,513,513,513,513,0
|
|
20240719,152200,73104239,513,513,513,513,0
|
|
20240719,152100,73104239,513,513,513,513,0
|
|
20240719,152000,73104239,513,513,513,513,0
|
|
20240719,151900,73104239,513,513,513,513,0
|
|
20240719,151800,73104239,513,513,513,513,0
|
|
20240719,151700,73104239,513,513,513,513,0
|
|
20240719,151600,73104239,513,512,513,512,16562
|
|
20240719,151500,64624472,512,512,512,512,0
|
|
20240719,151400,64624472,512,512,512,512,0
|
|
20240719,151300,64624472,512,512,512,512,1
|
|
20240719,151200,64623960,511,512,512,511,23
|
|
20240719,151100,64612206,512,512,512,512,0
|
|
20240719,151000,64612206,512,512,512,512,0
|
|
20240719,150900,64612206,512,512,512,512,0
|
|
20240719,150800,64612206,512,512,512,512,0
|
|
20240719,150700,64612206,512,512,512,512,0
|
|
20240719,150600,64612206,512,512,512,512,0
|
|
20240719,150500,64612206,512,512,512,512,0
|
|
20240719,150400,64612206,512,512,512,512,1358
|
|
20240719,150300,63916910,512,512,512,512,845
|
|
20240719,150200,63484270,512,512,512,512,1
|
|
20240719,150100,63483758,512,512,512,512,0
|
|
20240719,150000,63483758,512,512,512,512,0
|
|
20240719,145900,63483758,512,512,512,512,0
|
|
20240719,145800,63483758,512,512,512,512,0
|
|
20240719,145700,63483758,512,512,512,512,0
|
|
20240719,145600,63483758,512,511,512,511,24
|
|
20240719,145500,63471493,511,511,511,511,0
|
|
20240719,145400,63471493,511,511,511,511,0
|
|
20240719,145300,63471493,511,511,511,511,69
|
|
20240719,145200,63436234,512,512,512,512,0
|
|
20240719,145100,63436234,512,512,512,512,0
|
|
20240719,145000,63436234,512,512,512,512,0
|
|
20240719,144900,63436234,512,512,512,512,0
|
|
20240719,144800,63436234,512,512,512,512,0
|
|
20240719,144700,63436234,512,512,512,512,0
|
|
20240719,144600,63436234,512,512,512,512,0
|
|
20240719,144500,63436234,512,512,512,512,0
|
|
20240719,144400,63436234,512,512,512,512,1
|
|
20240719,144300,63435722,511,511,511,511,0
|
|
20240719,144200,63435722,511,511,511,511,0
|
|
20240719,144100,63435722,511,511,511,511,0
|
|
20240719,144000,63435722,511,511,511,511,0
|
|
20240719,143900,63435722,511,511,511,511,0
|
|
20240719,143800,63435722,511,511,511,511,0
|
|
20240719,143700,63435722,511,511,511,511,71
|
|
20240719,143600,63399441,512,512,512,512,0
|
|
20240719,143500,63399441,512,512,512,512,0
|
|
20240719,143400,63399441,512,512,512,512,0
|
|
20240719,143300,63399441,512,512,512,512,0
|
|
20240719,143200,63399441,512,512,512,512,0
|
|
20240719,143100,63399441,512,512,512,512,0
|
|
20240719,143000,63399441,512,512,512,512,0
|
|
20240719,142900,63399441,512,512,512,512,0
|
|
20240719,142800,63399441,512,512,512,512,0
|
|
20240719,142700,63399441,512,512,512,512,0
|
|
20240719,142600,63399441,512,512,512,512,0
|
|
20240719,142500,63399441,512,512,512,512,0
|
|
20240719,142400,63399441,512,512,512,512,10
|
|
20240719,142300,63394321,512,512,512,512,0
|
|
20240719,142200,63394321,512,512,512,512,0
|
|
20240719,142100,63394321,512,511,512,511,27
|
|
20240719,142000,63380521,512,512,512,512,6
|
|
20240719,141900,63377449,512,512,512,512,1
|
|
20240719,141800,63376937,511,511,511,511,0
|
|
20240719,141700,63376937,511,511,511,511,24
|
|
20240719,141600,63364673,511,511,511,511,0
|
|
20240719,141500,63364673,511,511,511,511,48
|
|
20240719,141400,63340145,511,511,511,511,0
|
|
20240719,141300,63340145,511,511,511,511,0
|
|
20240719,141200,63340145,511,511,511,511,0
|
|
20240719,141100,63340145,511,511,511,511,0
|
|
20240719,141000,63340145,511,511,511,511,0
|
|
20240719,140900,63340145,511,511,511,511,0
|
|
20240719,140800,63340145,511,511,511,511,0
|
|
20240719,140700,63340145,511,511,511,511,0
|
|
20240719,140600,63340145,511,511,511,511,0
|
|
20240719,140500,63340145,511,511,511,511,24
|
|
20240719,140400,63327881,511,511,511,511,0
|
|
20240719,140300,63327881,511,511,511,511,19
|
|
20240719,140200,63318172,511,511,511,511,0
|
|
20240719,140100,63318172,511,511,511,511,0
|
|
20240719,140000,63318172,511,511,511,511,0
|
|
20240719,135900,63318172,511,511,511,511,0
|
|
20240719,135800,63318172,511,511,511,511,0
|
|
20240719,135700,63318172,511,511,511,511,121
|
|
20240719,135600,63256341,510,510,510,510,23
|
|
20240719,135500,63244611,510,510,510,510,0
|
|
20240719,135400,63244611,510,510,510,510,0
|
|
20240719,135300,63244611,510,510,510,510,23
|
|
20240719,135200,63232881,510,510,510,510,0
|
|
20240719,135100,63232881,510,510,510,510,0
|
|
20240719,135000,63232881,510,510,510,510,0
|
|
20240719,134900,63232881,510,510,510,510,0
|
|
20240719,134800,63232881,510,510,510,510,0
|
|
20240719,134700,63232881,510,510,510,510,0
|
|
20240719,134600,63232881,510,510,510,510,23
|
|
20240719,134500,63221151,511,511,511,511,0
|
|
20240719,134400,63221151,511,511,511,511,1468
|
|
20240719,134300,62471003,510,510,510,510,95
|
|
20240719,134200,62422553,510,510,510,510,1000
|
|
20240719,134100,61912553,511,511,511,511,0
|
|
20240719,134000,61912553,511,511,511,511,0
|
|
20240719,133900,61912553,511,511,511,511,0
|
|
20240719,133800,61912553,511,511,511,511,20
|
|
20240719,133700,61902333,511,511,511,511,4
|
|
20240719,133600,61900289,511,511,511,511,17
|
|
20240719,133500,61891602,511,511,511,511,0
|
|
20240719,133400,61891602,511,511,511,511,0
|
|
20240719,133300,61891602,511,511,511,511,0
|
|
20240719,133200,61891602,511,511,511,511,0
|
|
20240719,133100,61891602,511,511,511,511,30
|
|
20240719,133000,61876272,511,511,511,511,0
|
|
20240719,132900,61876272,511,511,511,511,5
|
|
20240719,132800,61873717,511,511,511,511,6
|
|
20240719,132700,61870651,511,511,511,511,137
|
|
20240719,132600,61800644,510,510,510,510,0
|
|
20240719,132500,61800644,510,510,510,510,0
|
|
20240719,132400,61800644,510,510,510,510,0
|
|
20240719,132300,61800644,510,510,510,510,0
|
|
20240719,132200,61800644,510,510,510,510,0
|
|
20240719,132100,61800644,510,510,510,510,48
|
|
20240719,132000,61776164,511,511,511,511,1
|
|
20240719,131900,61775653,510,510,510,510,0
|
|
20240719,131800,61775653,510,510,510,510,0
|
|
20240719,131700,61775653,510,510,510,510,0
|
|
20240719,131600,61775653,510,510,510,510,0
|
|
20240719,131500,61775653,510,510,510,510,0
|
|
20240719,131400,61775653,510,510,510,510,1
|
|
20240719,131300,61775143,511,511,511,511,0
|
|
20240719,131200,61775143,511,511,511,511,5
|
|
20240719,131100,61772588,510,510,510,510,24
|
|
20240719,131000,61760348,512,512,512,512,0
|
|
20240719,130900,61760348,512,512,512,512,0
|
|
20240719,130800,61760348,512,512,512,512,0
|
|
20240719,130700,61760348,512,512,512,512,0
|
|
20240719,130600,61760348,512,512,512,512,0
|
|
20240719,130500,61760348,512,512,512,512,0
|
|
20240719,130400,61760348,512,512,512,512,0
|
|
20240719,130300,61760348,512,512,512,512,29
|
|
20240719,130200,61745500,511,511,511,511,11
|
|
20240719,130100,61739879,511,511,511,511,0
|
|
20240719,130000,61739879,511,511,511,511,1
|
|
20240719,125900,61739368,511,511,511,511,0
|
|
20240719,125800,61739368,511,511,511,511,3467
|
|
20240719,125700,59967731,511,511,511,511,484
|
|
20240719,125600,59720407,511,511,511,511,23
|
|
20240719,125500,59708654,512,512,512,512,20
|
|
20240719,125400,59698414,511,511,511,511,0
|
|
20240719,125300,59698414,511,511,511,511,0
|
|
20240719,125200,59698414,511,511,511,511,0
|
|
20240719,125100,59698414,511,511,511,511,23
|
|
20240719,125000,59686661,511,511,511,511,0
|
|
20240719,124900,59686661,511,511,511,511,0
|
|
20240719,124800,59686661,511,512,512,511,24
|
|
20240719,124700,59674396,511,511,511,511,0
|
|
20240719,124600,59674396,511,511,511,511,0
|
|
20240719,124500,59674396,511,511,511,511,0
|
|
20240719,124400,59674396,511,511,511,511,0
|
|
20240719,124300,59674396,511,511,511,511,0
|
|
20240719,124200,59674396,511,511,511,511,0
|
|
20240719,124100,59674396,511,511,511,511,23
|
|
20240719,124000,59662643,511,511,511,511,0
|
|
20240719,123900,59662643,511,511,511,511,0
|
|
20240719,123800,59662643,511,511,511,511,0
|
|
20240719,123700,59662643,511,511,511,511,0
|
|
20240719,123600,59662643,511,512,512,511,26
|
|
20240719,123500,59649355,511,511,511,511,24
|
|
20240719,123400,59637091,511,511,511,511,0
|
|
20240719,123300,59637091,511,511,511,511,0
|
|
20240719,123200,59637091,511,511,511,511,0
|
|
20240719,123100,59637091,511,511,511,511,0
|
|
20240719,123000,59637091,511,511,511,511,0
|
|
20240719,122900,59637091,511,511,511,511,0
|
|
20240719,122800,59637091,511,511,511,511,24
|
|
20240719,122700,59624827,512,512,512,512,0
|
|
20240719,122600,59624827,512,512,512,512,10
|
|
20240719,122500,59619707,511,511,511,511,0
|
|
20240719,122400,59619707,511,511,511,511,0
|
|
20240719,122300,59619707,511,511,511,511,0
|
|
20240719,122200,59619707,511,511,511,511,0
|
|
20240719,122100,59619707,511,512,512,511,101
|
|
20240719,122000,59568019,512,512,512,512,0
|
|
20240719,121900,59568019,512,512,512,512,5
|
|
20240719,121800,59565459,511,511,511,511,0
|
|
20240719,121700,59565459,511,511,511,511,0
|
|
20240719,121600,59565459,511,512,512,511,28
|
|
20240719,121500,59551147,511,511,511,511,0
|
|
20240719,121400,59551147,511,511,511,511,0
|
|
20240719,121300,59551147,511,511,511,511,0
|
|
20240719,121200,59551147,511,511,511,511,0
|
|
20240719,121100,59551147,511,512,512,511,29
|
|
20240719,121000,59536323,511,511,511,511,0
|
|
20240719,120900,59536323,511,511,511,511,0
|
|
20240719,120800,59536323,511,511,511,511,24
|
|
20240719,120700,59524059,511,511,511,511,0
|
|
20240719,120600,59524059,511,511,511,511,45
|
|
20240719,120500,59501064,511,511,511,511,47
|
|
20240719,120400,59477047,511,511,511,511,0
|
|
20240719,120300,59477047,511,511,511,511,0
|
|
20240719,120200,59477047,511,511,511,511,0
|
|
20240719,120100,59477047,511,511,511,511,0
|
|
20240719,120000,59477047,511,511,511,511,0
|
|
20240719,115900,59477047,511,511,511,511,0
|
|
20240719,115800,59477047,511,511,511,511,0
|
|
20240719,115700,59477047,511,511,511,511,0
|
|
20240719,115600,59477047,511,511,511,511,0
|
|
20240719,115500,59477047,511,511,511,511,46
|
|
20240719,115400,59453541,511,511,511,511,0
|
|
20240719,115300,59453541,511,511,511,511,0
|
|
20240719,115200,59453541,511,511,511,511,0
|
|
20240719,115100,59453541,511,511,511,511,0
|
|
20240719,115000,59453541,511,511,511,511,216
|
|
20240719,114900,59343165,510,510,510,510,0
|
|
20240719,114800,59343165,510,510,510,510,0
|
|
20240719,114700,59343165,510,510,510,510,0
|
|
20240719,114600,59343165,510,510,510,510,0
|
|
20240719,114500,59343165,510,510,510,510,0
|
|
20240719,114400,59343165,510,510,510,510,0
|
|
20240719,114300,59343165,510,510,510,510,0
|
|
20240719,114200,59343165,510,510,510,510,23
|
|
20240719,114100,59331435,510,510,510,510,0
|
|
20240719,114000,59331435,510,510,510,510,0
|
|
20240719,113900,59331435,510,510,510,510,0
|
|
20240719,113800,59331435,510,510,510,510,0
|
|
20240719,113700,59331435,510,510,510,510,0
|
|
20240719,113600,59331435,510,510,510,510,24
|
|
20240719,113500,59319195,510,510,510,510,0
|
|
20240719,113400,59319195,510,510,510,510,0
|
|
20240719,113300,59319195,510,510,510,510,0
|
|
20240719,113200,59319195,510,510,510,510,500
|
|
20240719,113100,59064195,510,510,510,510,24
|
|
20240719,113000,59051955,511,511,511,511,10
|
|
20240719,112900,59046845,511,511,511,511,4
|
|
20240719,112800,59044801,510,510,510,510,0
|
|
20240719,112700,59044801,510,510,510,510,0
|
|
20240719,112600,59044801,510,509,510,509,1140
|
|
20240719,112500,58463425,510,510,510,510,0
|
|
20240719,112400,58463425,510,510,510,510,0
|
|
20240719,112300,58463425,510,510,510,510,0
|
|
20240719,112200,58463425,510,510,510,510,5
|
|
20240719,112100,58460875,509,510,510,509,48
|
|
20240719,112000,58436419,509,509,509,509,0
|
|
20240719,111900,58436419,509,509,509,509,0
|
|
20240719,111800,58436419,509,509,509,509,0
|
|
20240719,111700,58436419,509,509,509,509,0
|
|
20240719,111600,58436419,509,509,509,509,24
|
|
20240719,111500,58424203,510,510,510,510,11
|
|
20240719,111400,58418593,510,510,510,510,0
|
|
20240719,111300,58418593,510,509,510,509,4062
|
|
20240719,111200,56351034,508,508,508,508,0
|
|
20240719,111100,56351034,508,508,508,508,48
|
|
20240719,111000,56326650,509,509,509,509,0
|
|
20240719,110900,56326650,509,509,509,509,0
|
|
20240719,110800,56326650,509,509,509,509,0
|
|
20240719,110700,56326650,509,509,509,509,100
|
|
20240719,110600,56275750,509,509,509,509,100
|
|
20240719,110500,56224850,508,508,508,508,47
|
|
20240719,110400,56200974,507,507,507,507,0
|
|
20240719,110300,56200974,507,507,507,507,0
|
|
20240719,110200,56200974,507,507,507,507,0
|
|
20240719,110100,56200974,507,507,507,507,184
|
|
20240719,110000,56107686,508,508,508,508,1
|
|
20240719,105900,56107178,508,508,508,508,3
|
|
20240719,105800,56105654,508,508,508,508,212
|
|
20240719,105700,55997958,508,508,508,508,1157
|
|
20240719,105600,55410202,507,507,507,507,0
|
|
20240719,105500,55410202,507,506,507,506,245
|
|
20240719,105400,55286185,503,503,503,503,0
|
|
20240719,105300,55286185,503,503,503,503,0
|
|
20240719,105200,55286185,503,503,503,503,900
|
|
20240719,105100,54833485,503,509,509,502,16659
|
|
20240719,105000,46446466,514,514,514,514,8
|
|
20240719,104900,46442354,514,510,514,502,30001
|
|
20240719,104800,31284507,510,510,510,510,0
|
|
20240719,104700,31284507,510,510,510,510,0
|
|
20240719,104600,31284507,510,510,510,510,0
|
|
20240719,104500,31284507,510,510,510,510,0
|
|
20240719,104400,31284507,510,514,514,510,22000
|
|
20240719,104300,20039982,513,513,513,513,0
|
|
20240719,104200,20039982,513,513,513,513,0
|
|
20240719,104100,20039982,513,515,515,513,20000
|
|
20240719,104000,9772639,515,515,515,515,0
|
|
20240719,103900,9772639,515,515,515,515,0
|
|
20240719,103800,9772639,515,515,515,515,0
|
|
20240719,103700,9772639,515,515,515,515,0
|
|
20240719,103600,9772639,515,515,515,515,24
|
|
20240719,103500,9760279,515,515,515,515,0
|
|
20240719,103400,9760279,515,515,515,515,0
|
|
20240719,103300,9760279,515,515,515,515,0
|
|
20240719,103200,9760279,515,515,515,515,0
|
|
20240719,103100,9760279,515,515,515,515,24
|
|
20240719,103000,9747919,516,516,516,516,0
|
|
20240719,102900,9747919,516,516,516,516,0
|
|
20240719,102800,9747919,516,516,516,516,2
|
|
20240719,102700,9746887,516,516,516,516,0
|
|
20240719,102600,9746887,516,516,516,516,3
|
|
20240719,102500,9745339,516,516,516,516,20
|
|
20240719,102400,9735019,516,516,516,516,0
|
|
20240719,102300,9735019,516,516,516,516,0
|
|
20240719,102200,9735019,516,516,516,516,1
|
|
20240719,102100,9734503,515,517,517,515,5877
|
|
20240719,102000,6705742,517,517,517,517,0
|
|
20240719,101900,6705742,517,517,517,517,18
|
|
20240719,101800,6696436,516,516,516,516,0
|
|
20240719,101700,6696436,516,516,516,516,0
|
|
20240719,101600,6696436,516,516,516,516,24
|
|
20240719,101500,6684052,516,516,516,516,0
|
|
20240719,101400,6684052,516,516,516,516,0
|
|
20240719,101300,6684052,516,516,516,516,0
|
|
20240719,101200,6684052,516,516,516,516,0
|
|
20240719,101100,6684052,516,516,516,516,24
|
|
20240719,101000,6671668,516,516,516,516,0
|
|
20240719,100900,6671668,516,516,516,516,0
|
|
20240719,100800,6671668,516,516,516,516,0
|
|
20240719,100700,6671668,516,516,516,516,24
|
|
20240719,100600,6659284,515,515,515,515,2295
|
|
20240719,100500,5477359,515,515,515,515,0
|
|
20240719,100400,5477359,515,515,515,515,39
|
|
20240719,100300,5457274,515,515,515,515,0
|
|
20240719,100200,5457274,515,515,515,515,0
|
|
20240719,100100,5457274,515,515,515,515,24
|
|
20240719,100000,5444914,516,516,516,516,0
|
|
20240719,095900,5444914,516,516,516,516,0
|
|
20240719,095800,5444914,516,516,516,516,243
|
|
20240719,095700,5319526,516,516,516,516,0
|
|
20240719,095600,5319526,516,516,516,516,23
|
|
20240719,095500,5307658,516,516,516,516,0
|
|
20240719,095400,5307658,516,516,516,516,12
|
|
20240719,095300,5301466,516,516,516,516,0
|
|
20240719,095200,5301466,516,516,516,516,2
|
|
20240719,095100,5300434,516,516,516,516,9
|
|
20240719,095000,5295790,517,517,517,517,0
|
|
20240719,094900,5295790,517,517,517,517,3
|
|
20240719,094800,5294239,517,517,517,517,0
|
|
20240719,094700,5294239,517,517,517,517,50
|
|
20240719,094600,5268389,516,516,516,516,46
|
|
20240719,094500,5244653,517,517,517,517,4
|
|
20240719,094400,5242585,517,516,517,516,78
|
|
20240719,094300,5202321,516,516,516,516,10
|
|
20240719,094200,5197161,515,515,515,515,0
|
|
20240719,094100,5197161,515,515,515,515,0
|
|
20240719,094000,5197161,515,515,515,515,0
|
|
20240719,093900,5197161,515,515,515,515,0
|
|
20240719,093800,5197161,515,515,515,515,2000
|
|
20240719,093700,4167161,517,517,517,517,0
|
|
20240719,093600,4167161,517,516,517,516,942
|
|
20240719,093500,3681079,516,516,516,516,0
|
|
20240719,093400,3681079,516,516,516,516,0
|
|
20240719,093300,3681079,516,516,516,516,0
|
|
20240719,093200,3681079,516,516,516,516,1
|
|
20240719,093100,3680563,515,515,515,515,0
|
|
20240719,093000,3680563,515,515,515,515,0
|
|
20240719,092900,3680563,515,515,515,515,0
|
|
20240719,092800,3680563,515,515,515,515,0
|
|
20240719,092700,3680563,515,515,515,515,658
|
|
20240719,092600,3341693,515,515,515,515,42
|
|
20240719,092500,3320063,516,516,516,516,0
|
|
20240719,092400,3320063,516,516,516,516,0
|
|
20240719,092300,3320063,516,516,516,516,0
|
|
20240719,092200,3320063,516,516,516,516,1
|
|
20240719,092100,3319547,515,515,515,515,24
|
|
20240719,092000,3307187,515,515,515,515,0
|
|
20240719,091900,3307187,515,515,515,515,70
|
|
20240719,091800,3271137,516,516,516,516,0
|
|
20240719,091700,3271137,516,516,516,516,0
|
|
20240719,091600,3271137,516,516,516,516,0
|
|
20240719,091500,3271137,516,516,516,516,0
|
|
20240719,091400,3271137,516,516,516,516,0
|
|
20240719,091300,3271137,516,516,516,516,0
|
|
20240719,091200,3271137,516,516,516,516,0
|
|
20240719,091100,3271137,516,516,516,516,0
|
|
20240719,091000,3271137,516,516,516,516,0
|
|
20240719,090900,3271137,516,516,516,516,0
|
|
20240719,090800,3271137,516,516,516,516,1
|
|
20240719,090700,3270621,516,516,516,516,0
|
|
20240719,090600,3270621,516,515,516,515,2000
|
|
20240719,090500,2240556,514,514,514,514,308
|
|
20240719,090400,2082244,514,514,514,514,1
|
|
20240719,090300,2081730,512,512,512,512,0
|
|
20240719,090200,2081730,512,513,513,512,1915
|
|
20240719,090100,1099339,512,512,512,512,20
|
|
20240719,090000,1089099,513,513,513,513,2123
|