580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,183700,46729586,515,515,515,515,551
|
|
20240722,183600,46729586,515,515,515,515,0
|
|
20240722,183500,46729586,515,515,515,515,0
|
|
20240722,183400,46729586,515,515,515,515,0
|
|
20240722,183300,46729586,515,515,515,515,0
|
|
20240722,183200,46729586,515,515,515,515,0
|
|
20240722,183100,46729586,515,515,515,515,0
|
|
20240722,183000,46729586,515,515,515,515,0
|
|
20240722,182900,46729586,515,515,515,515,0
|
|
20240722,182800,46729586,515,515,515,515,0
|
|
20240722,182700,46729586,515,515,515,515,0
|
|
20240722,182600,46729586,515,515,515,515,0
|
|
20240722,182500,46729586,515,515,515,515,0
|
|
20240722,182400,46729586,515,515,515,515,0
|
|
20240722,182300,46729586,515,515,515,515,0
|
|
20240722,182200,46729586,515,515,515,515,0
|
|
20240722,182100,46729586,515,515,515,515,0
|
|
20240722,182000,46729586,515,515,515,515,0
|
|
20240722,181900,46729586,515,515,515,515,0
|
|
20240722,181800,46729586,515,515,515,515,0
|
|
20240722,181700,46729586,515,515,515,515,0
|
|
20240722,181600,46729586,515,515,515,515,0
|
|
20240722,181500,46729586,515,515,515,515,0
|
|
20240722,181400,46729586,515,515,515,515,0
|
|
20240722,181300,46729586,515,515,515,515,0
|
|
20240722,181200,46729586,515,515,515,515,0
|
|
20240722,181100,46729586,515,515,515,515,0
|
|
20240722,181000,46729586,515,515,515,515,0
|
|
20240722,180900,46729586,515,515,515,515,0
|
|
20240722,180800,46729586,515,515,515,515,0
|
|
20240722,180700,46729586,515,515,515,515,551
|
|
20240722,180600,46729586,515,515,515,515,0
|
|
20240722,180500,46729586,515,515,515,515,0
|
|
20240722,180400,46729586,515,515,515,515,0
|
|
20240722,180300,46729586,515,515,515,515,0
|
|
20240722,180200,46729586,515,515,515,515,0
|
|
20240722,180100,46729586,515,515,515,515,0
|
|
20240722,180000,46729586,515,515,515,515,0
|
|
20240722,175900,46729586,515,515,515,515,0
|
|
20240722,175800,46729586,515,515,515,515,0
|
|
20240722,175700,46729586,515,515,515,515,0
|
|
20240722,175600,46729586,515,515,515,515,0
|
|
20240722,175500,46729586,515,515,515,515,0
|
|
20240722,175400,46729586,515,515,515,515,0
|
|
20240722,175300,46729586,515,515,515,515,0
|
|
20240722,175200,46729586,515,515,515,515,0
|
|
20240722,175100,46729586,515,515,515,515,0
|
|
20240722,175000,46729586,515,515,515,515,0
|
|
20240722,174900,46729586,515,515,515,515,0
|
|
20240722,174800,46729586,515,515,515,515,0
|
|
20240722,174700,46729586,515,515,515,515,0
|
|
20240722,174600,46729586,515,515,515,515,0
|
|
20240722,174500,46729586,515,515,515,515,0
|
|
20240722,174400,46729586,515,515,515,515,0
|
|
20240722,174300,46729586,515,515,515,515,0
|
|
20240722,174200,46729586,515,515,515,515,0
|
|
20240722,174100,46729586,515,515,515,515,0
|
|
20240722,174000,46729586,515,515,515,515,0
|
|
20240722,173900,46729586,515,515,515,515,0
|
|
20240722,173800,46729586,515,515,515,515,0
|
|
20240722,173700,46729586,515,515,515,515,551
|
|
20240722,173600,46729586,515,515,515,515,0
|
|
20240722,173500,46729586,515,515,515,515,0
|
|
20240722,173400,46729586,515,515,515,515,0
|
|
20240722,173300,46729586,515,515,515,515,0
|
|
20240722,173200,46729586,515,515,515,515,0
|
|
20240722,173100,46729586,515,515,515,515,0
|
|
20240722,173000,46729586,515,515,515,515,0
|
|
20240722,172900,46729586,515,515,515,515,0
|
|
20240722,172800,46729586,515,515,515,515,0
|
|
20240722,172700,46729586,515,515,515,515,0
|
|
20240722,172600,46729586,515,515,515,515,0
|
|
20240722,172500,46729586,515,515,515,515,0
|
|
20240722,172400,46729586,515,515,515,515,0
|
|
20240722,172300,46729586,515,515,515,515,0
|
|
20240722,172200,46729586,515,515,515,515,0
|
|
20240722,172100,46729586,515,515,515,515,0
|
|
20240722,172000,46729586,515,515,515,515,0
|
|
20240722,171900,46729586,515,515,515,515,0
|
|
20240722,171800,46729586,515,515,515,515,0
|
|
20240722,171700,46729586,515,515,515,515,0
|
|
20240722,171600,46729586,515,515,515,515,0
|
|
20240722,171500,46729586,515,515,515,515,0
|
|
20240722,171400,46729586,515,515,515,515,0
|
|
20240722,171300,46729586,515,515,515,515,0
|
|
20240722,171200,46729586,515,515,515,515,0
|
|
20240722,171100,46729586,515,515,515,515,0
|
|
20240722,171000,46729586,515,515,515,515,0
|
|
20240722,170900,46729586,515,515,515,515,0
|
|
20240722,170800,46729586,515,515,515,515,0
|
|
20240722,170700,46729586,515,515,515,515,551
|
|
20240722,170600,46729586,515,515,515,515,0
|
|
20240722,170500,46729586,515,515,515,515,0
|
|
20240722,170400,46729586,515,515,515,515,0
|
|
20240722,170300,46729586,515,515,515,515,0
|
|
20240722,170200,46729586,515,515,515,515,0
|
|
20240722,170100,46729586,515,515,515,515,0
|
|
20240722,170000,46729586,515,515,515,515,0
|
|
20240722,165900,46729586,515,515,515,515,0
|
|
20240722,165800,46729586,515,515,515,515,0
|
|
20240722,165700,46729586,515,515,515,515,0
|
|
20240722,165600,46729586,515,515,515,515,0
|
|
20240722,165500,46729586,515,515,515,515,0
|
|
20240722,165400,46729586,515,515,515,515,0
|
|
20240722,165300,46729586,515,515,515,515,0
|
|
20240722,165200,46729586,515,515,515,515,0
|
|
20240722,165100,46729586,515,515,515,515,0
|
|
20240722,165000,46729586,515,515,515,515,0
|
|
20240722,164900,46729586,515,515,515,515,0
|
|
20240722,164800,46729586,515,515,515,515,0
|
|
20240722,164700,46729586,515,515,515,515,0
|
|
20240722,164600,46729586,515,515,515,515,0
|
|
20240722,164500,46729586,515,515,515,515,0
|
|
20240722,164400,46729586,515,515,515,515,0
|
|
20240722,164300,46729586,515,515,515,515,0
|
|
20240722,164200,46729586,515,515,515,515,0
|
|
20240722,164100,46729586,515,515,515,515,0
|
|
20240722,164000,46729586,515,515,515,515,0
|
|
20240722,163900,46729586,515,515,515,515,0
|
|
20240722,163800,46729586,515,515,515,515,0
|
|
20240722,163700,46729586,515,515,515,515,551
|
|
20240722,163600,46729586,515,515,515,515,0
|
|
20240722,163500,46729586,515,515,515,515,0
|
|
20240722,163400,46729586,515,515,515,515,0
|
|
20240722,163300,46729586,515,515,515,515,0
|
|
20240722,163200,46729586,515,515,515,515,0
|
|
20240722,163100,46729586,515,515,515,515,0
|
|
20240722,163000,46729586,515,515,515,515,0
|
|
20240722,162900,46729586,515,515,515,515,0
|
|
20240722,162800,46729586,515,515,515,515,0
|
|
20240722,162700,46729586,515,515,515,515,0
|
|
20240722,162600,46729586,515,515,515,515,0
|
|
20240722,162500,46729586,515,515,515,515,0
|
|
20240722,162400,46729586,515,515,515,515,0
|
|
20240722,162300,46729586,515,515,515,515,0
|
|
20240722,162200,46729586,515,515,515,515,0
|
|
20240722,162100,46729586,515,515,515,515,0
|
|
20240722,162000,46729586,515,515,515,515,0
|
|
20240722,161900,46729586,515,515,515,515,0
|
|
20240722,161800,46729586,515,515,515,515,0
|
|
20240722,161700,46729586,515,515,515,515,0
|
|
20240722,161600,46729586,515,515,515,515,0
|
|
20240722,161500,46729586,515,515,515,515,0
|
|
20240722,161400,46729586,515,515,515,515,0
|
|
20240722,161300,46729586,515,515,515,515,0
|
|
20240722,161200,46729586,515,515,515,515,0
|
|
20240722,161100,46729586,515,515,515,515,0
|
|
20240722,161000,46729586,515,515,515,515,0
|
|
20240722,160900,46729586,515,515,515,515,0
|
|
20240722,160800,46729586,515,515,515,515,0
|
|
20240722,160700,46729586,515,515,515,515,551
|
|
20240722,160600,46729586,515,515,515,515,0
|
|
20240722,160500,46729586,515,515,515,515,0
|
|
20240722,160400,46729586,515,515,515,515,0
|
|
20240722,160300,46729586,515,515,515,515,0
|
|
20240722,160200,46729586,515,515,515,515,0
|
|
20240722,160100,46729586,515,515,515,515,0
|
|
20240722,160000,46729586,515,515,515,515,0
|
|
20240722,155900,46729586,515,515,515,515,0
|
|
20240722,155800,46729586,515,515,515,515,0
|
|
20240722,155700,46729586,515,515,515,515,0
|
|
20240722,155600,46729586,515,515,515,515,0
|
|
20240722,155500,46729586,515,515,515,515,0
|
|
20240722,155400,46729586,515,515,515,515,0
|
|
20240722,155300,46729586,515,515,515,515,0
|
|
20240722,155200,46729586,515,515,515,515,0
|
|
20240722,155100,46729586,515,515,515,515,0
|
|
20240722,155000,46729586,515,515,515,515,0
|
|
20240722,154900,46729586,515,515,515,515,0
|
|
20240722,154800,46729586,515,515,515,515,0
|
|
20240722,154700,46729586,515,515,515,515,0
|
|
20240722,154600,46729586,515,515,515,515,0
|
|
20240722,154500,46729586,515,515,515,515,0
|
|
20240722,154400,46729586,515,515,515,515,0
|
|
20240722,154300,46729586,515,515,515,515,0
|
|
20240722,154200,46729586,515,515,515,515,0
|
|
20240722,154100,46729586,515,515,515,515,0
|
|
20240722,154000,46729586,515,515,515,515,0
|
|
20240722,153900,46729586,515,515,515,515,0
|
|
20240722,153800,46729586,515,515,515,515,0
|
|
20240722,153700,46729586,515,515,515,515,551
|
|
20240722,153600,46729586,515,515,515,515,0
|
|
20240722,153500,46729586,515,515,515,515,0
|
|
20240722,153400,46729586,515,515,515,515,0
|
|
20240722,153300,46729586,515,515,515,515,0
|
|
20240722,153200,46729586,515,515,515,515,0
|
|
20240722,153100,46729586,515,515,515,515,0
|
|
20240722,153000,46729586,515,515,515,515,551
|
|
20240722,152900,46445821,515,515,515,515,0
|
|
20240722,152800,46445821,515,515,515,515,0
|
|
20240722,152700,46445821,515,515,515,515,0
|
|
20240722,152600,46445821,515,515,515,515,0
|
|
20240722,152500,46445821,515,515,515,515,0
|
|
20240722,152400,46445821,515,515,515,515,0
|
|
20240722,152300,46445821,515,515,515,515,0
|
|
20240722,152200,46445821,515,515,515,515,0
|
|
20240722,152100,46445821,515,515,515,515,0
|
|
20240722,152000,46445821,515,515,515,515,0
|
|
20240722,151900,46445821,515,515,515,515,0
|
|
20240722,151800,46445821,515,515,515,515,0
|
|
20240722,151700,46445821,515,515,515,515,0
|
|
20240722,151600,46445821,515,515,515,515,0
|
|
20240722,151500,46445821,515,515,515,515,0
|
|
20240722,151400,46445821,515,515,515,515,0
|
|
20240722,151300,46445821,515,515,515,515,0
|
|
20240722,151200,46445821,515,515,515,515,0
|
|
20240722,151100,46445821,515,515,515,515,2
|
|
20240722,151000,46444791,515,515,515,515,0
|
|
20240722,150900,46444791,515,515,515,515,0
|
|
20240722,150800,46444791,515,515,515,515,0
|
|
20240722,150700,46444791,515,515,515,515,0
|
|
20240722,150600,46444791,515,515,515,515,0
|
|
20240722,150500,46444791,515,515,515,515,0
|
|
20240722,150400,46444791,515,515,515,515,0
|
|
20240722,150300,46444791,515,515,515,515,0
|
|
20240722,150200,46444791,515,515,515,515,0
|
|
20240722,150100,46444791,515,515,515,515,0
|
|
20240722,150000,46444791,515,514,515,514,50
|
|
20240722,145900,46419088,513,513,513,513,0
|
|
20240722,145800,46419088,513,513,513,513,164
|
|
20240722,145700,46334956,514,514,514,514,0
|
|
20240722,145600,46334956,514,514,514,514,27
|
|
20240722,145500,46321078,513,513,513,513,0
|
|
20240722,145400,46321078,513,513,513,513,0
|
|
20240722,145300,46321078,513,513,513,513,0
|
|
20240722,145200,46321078,513,513,513,513,0
|
|
20240722,145100,46321078,513,513,513,513,0
|
|
20240722,145000,46321078,513,513,513,513,0
|
|
20240722,144900,46321078,513,513,513,513,48
|
|
20240722,144800,46296454,515,515,515,515,0
|
|
20240722,144700,46296454,515,515,515,515,0
|
|
20240722,144600,46296454,515,515,515,515,0
|
|
20240722,144500,46296454,515,515,515,515,0
|
|
20240722,144400,46296454,515,515,515,515,0
|
|
20240722,144300,46296454,515,515,515,515,0
|
|
20240722,144200,46296454,515,515,515,515,0
|
|
20240722,144100,46296454,515,515,515,515,0
|
|
20240722,144000,46296454,515,515,515,515,0
|
|
20240722,143900,46296454,515,515,515,515,0
|
|
20240722,143800,46296454,515,515,515,515,0
|
|
20240722,143700,46296454,515,515,515,515,0
|
|
20240722,143600,46296454,515,515,515,515,0
|
|
20240722,143500,46296454,515,515,515,515,0
|
|
20240722,143400,46296454,515,515,515,515,0
|
|
20240722,143300,46296454,515,515,515,515,0
|
|
20240722,143200,46296454,515,515,515,515,0
|
|
20240722,143100,46296454,515,515,515,515,0
|
|
20240722,143000,46296454,515,510,515,510,2550
|
|
20240722,142900,44995763,514,514,514,514,0
|
|
20240722,142800,44995763,514,514,514,514,0
|
|
20240722,142700,44995763,514,514,514,514,0
|
|
20240722,142600,44995763,514,514,514,514,0
|
|
20240722,142500,44995763,514,514,514,514,0
|
|
20240722,142400,44995763,514,514,514,514,0
|
|
20240722,142300,44995763,514,514,514,514,0
|
|
20240722,142200,44995763,514,514,514,514,0
|
|
20240722,142100,44995763,514,514,514,514,0
|
|
20240722,142000,44995763,514,514,514,514,0
|
|
20240722,141900,44995763,514,514,514,514,16
|
|
20240722,141800,44987539,515,515,515,515,0
|
|
20240722,141700,44987539,515,515,515,515,0
|
|
20240722,141600,44987539,515,513,515,513,1000
|
|
20240722,141500,44472614,515,515,515,515,0
|
|
20240722,141400,44472614,515,515,515,515,0
|
|
20240722,141300,44472614,515,515,515,515,0
|
|
20240722,141200,44472614,515,515,515,515,0
|
|
20240722,141100,44472614,515,515,515,515,0
|
|
20240722,141000,44472614,515,515,515,515,0
|
|
20240722,140900,44472614,515,515,515,515,0
|
|
20240722,140800,44472614,515,515,515,515,0
|
|
20240722,140700,44472614,515,515,515,515,0
|
|
20240722,140600,44472614,515,515,515,515,0
|
|
20240722,140500,44472614,515,512,515,512,200
|
|
20240722,140400,44369899,510,510,510,510,0
|
|
20240722,140300,44369899,510,510,510,510,0
|
|
20240722,140200,44369899,510,510,510,510,0
|
|
20240722,140100,44369899,510,510,510,510,25
|
|
20240722,140000,44357149,513,513,513,513,0
|
|
20240722,135900,44357149,513,513,513,513,0
|
|
20240722,135800,44357149,513,513,513,513,0
|
|
20240722,135700,44357149,513,513,513,513,0
|
|
20240722,135600,44357149,513,513,513,513,0
|
|
20240722,135500,44357149,513,513,513,513,0
|
|
20240722,135400,44357149,513,513,513,513,0
|
|
20240722,135300,44357149,513,513,513,513,0
|
|
20240722,135200,44357149,513,513,513,513,0
|
|
20240722,135100,44357149,513,513,513,513,0
|
|
20240722,135000,44357149,513,513,513,513,0
|
|
20240722,134900,44357149,513,513,513,513,0
|
|
20240722,134800,44357149,513,513,513,513,0
|
|
20240722,134700,44357149,513,513,513,513,0
|
|
20240722,134600,44357149,513,513,513,505,30227
|
|
20240722,134500,29017822,513,513,513,513,24
|
|
20240722,134400,29005510,513,513,513,513,50
|
|
20240722,134300,28979860,513,513,513,513,0
|
|
20240722,134200,28979860,513,513,513,513,0
|
|
20240722,134100,28979860,513,513,513,513,0
|
|
20240722,134000,28979860,513,513,513,513,0
|
|
20240722,133900,28979860,513,513,513,513,0
|
|
20240722,133800,28979860,513,513,513,513,0
|
|
20240722,133700,28979860,513,513,513,513,49
|
|
20240722,133600,28954723,514,514,514,514,194
|
|
20240722,133500,28855007,514,514,514,514,0
|
|
20240722,133400,28855007,514,514,514,514,0
|
|
20240722,133300,28855007,514,514,514,514,2
|
|
20240722,133200,28853979,514,514,514,514,0
|
|
20240722,133100,28853979,514,514,514,514,0
|
|
20240722,133000,28853979,514,514,514,514,0
|
|
20240722,132900,28853979,514,514,514,514,0
|
|
20240722,132800,28853979,514,514,514,514,0
|
|
20240722,132700,28853979,514,514,514,514,0
|
|
20240722,132600,28853979,514,513,514,513,27
|
|
20240722,132500,28840126,513,513,513,513,0
|
|
20240722,132400,28840126,513,513,513,513,0
|
|
20240722,132300,28840126,513,513,513,513,0
|
|
20240722,132200,28840126,513,513,513,513,0
|
|
20240722,132100,28840126,513,513,513,513,25
|
|
20240722,132000,28827301,514,514,514,514,23
|
|
20240722,131900,28815479,516,516,516,516,0
|
|
20240722,131800,28815479,516,516,516,516,500
|
|
20240722,131700,28557479,515,515,515,515,480
|
|
20240722,131600,28310279,514,514,514,514,155
|
|
20240722,131500,28230609,514,514,514,514,0
|
|
20240722,131400,28230609,514,514,514,514,0
|
|
20240722,131300,28230609,514,514,514,514,0
|
|
20240722,131200,28230609,514,514,514,514,0
|
|
20240722,131100,28230609,514,514,514,514,25
|
|
20240722,131000,28217759,515,515,515,515,194
|
|
20240722,130900,28117849,514,514,514,514,0
|
|
20240722,130800,28117849,514,514,514,514,0
|
|
20240722,130700,28117849,514,514,514,514,50
|
|
20240722,130600,28092149,514,514,514,514,889
|
|
20240722,130500,27635203,514,514,514,514,0
|
|
20240722,130400,27635203,514,514,514,514,0
|
|
20240722,130300,27635203,514,514,514,514,16
|
|
20240722,130200,27626979,514,514,514,514,0
|
|
20240722,130100,27626979,514,514,514,514,0
|
|
20240722,130000,27626979,514,514,514,514,0
|
|
20240722,125900,27626979,514,514,514,514,0
|
|
20240722,125800,27626979,514,514,514,514,0
|
|
20240722,125700,27626979,514,514,514,514,500
|
|
20240722,125600,27369979,514,514,514,514,94
|
|
20240722,125500,27321663,514,514,514,514,430
|
|
20240722,125400,27100643,514,514,514,514,500
|
|
20240722,125300,26843643,514,514,514,514,0
|
|
20240722,125200,26843643,514,514,514,514,24
|
|
20240722,125100,26831307,515,515,515,515,0
|
|
20240722,125000,26831307,515,515,515,515,582
|
|
20240722,124900,26531577,515,514,515,514,34
|
|
20240722,124800,26514091,515,515,515,515,0
|
|
20240722,124700,26514091,515,515,515,515,0
|
|
20240722,124600,26514091,515,515,515,515,0
|
|
20240722,124500,26514091,515,515,515,515,0
|
|
20240722,124400,26514091,515,515,515,515,0
|
|
20240722,124300,26514091,515,515,515,515,0
|
|
20240722,124200,26514091,515,514,515,514,20
|
|
20240722,124100,26503792,513,513,513,513,24
|
|
20240722,124000,26491480,514,514,514,514,0
|
|
20240722,123900,26491480,514,514,514,514,24
|
|
20240722,123800,26479144,514,514,514,514,0
|
|
20240722,123700,26479144,514,514,514,514,1001
|
|
20240722,123600,25964630,513,513,513,513,33
|
|
20240722,123500,25947701,514,514,514,514,0
|
|
20240722,123400,25947701,514,514,514,514,0
|
|
20240722,123300,25947701,514,514,514,514,0
|
|
20240722,123200,25947701,514,514,514,514,0
|
|
20240722,123100,25947701,514,514,514,514,0
|
|
20240722,123000,25947701,514,512,514,512,50
|
|
20240722,122900,25922070,512,512,512,512,3
|
|
20240722,122800,25920534,514,514,514,514,0
|
|
20240722,122700,25920534,514,514,514,514,0
|
|
20240722,122600,25920534,514,514,514,514,0
|
|
20240722,122500,25920534,514,514,514,514,0
|
|
20240722,122400,25920534,514,514,514,514,0
|
|
20240722,122300,25920534,514,514,514,514,0
|
|
20240722,122200,25920534,514,514,514,514,0
|
|
20240722,122100,25920534,514,514,514,514,0
|
|
20240722,122000,25920534,514,514,514,514,0
|
|
20240722,121900,25920534,514,514,514,514,0
|
|
20240722,121800,25920534,514,514,514,514,0
|
|
20240722,121700,25920534,514,514,514,514,0
|
|
20240722,121600,25920534,514,510,514,510,145
|
|
20240722,121500,25846437,510,510,510,510,0
|
|
20240722,121400,25846437,510,510,510,510,0
|
|
20240722,121300,25846437,510,510,510,510,0
|
|
20240722,121200,25846437,510,510,510,510,0
|
|
20240722,121100,25846437,510,510,510,510,25
|
|
20240722,121000,25833687,509,509,509,509,0
|
|
20240722,120900,25833687,509,510,510,509,446
|
|
20240722,120800,25606663,511,511,511,511,38
|
|
20240722,120700,25587245,511,510,511,510,120
|
|
20240722,120600,25525994,509,509,509,509,25
|
|
20240722,120500,25513269,509,509,509,509,0
|
|
20240722,120400,25513269,509,509,509,509,25
|
|
20240722,120300,25500544,509,509,509,509,0
|
|
20240722,120200,25500544,509,509,509,509,0
|
|
20240722,120100,25500544,509,509,509,509,25
|
|
20240722,120000,25487819,509,509,509,509,0
|
|
20240722,115900,25487819,509,509,509,509,1068
|
|
20240722,115800,24944207,509,509,509,509,116
|
|
20240722,115700,24885163,509,509,509,509,0
|
|
20240722,115600,24885163,509,509,509,509,0
|
|
20240722,115500,24885163,509,509,509,509,0
|
|
20240722,115400,24885163,509,509,509,509,0
|
|
20240722,115300,24885163,509,509,509,509,0
|
|
20240722,115200,24885163,509,509,509,509,0
|
|
20240722,115100,24885163,509,509,509,509,24
|
|
20240722,115000,24872947,509,509,509,509,0
|
|
20240722,114900,24872947,509,509,509,509,24
|
|
20240722,114800,24860731,509,509,509,509,0
|
|
20240722,114700,24860731,509,509,509,509,0
|
|
20240722,114600,24860731,509,509,509,509,0
|
|
20240722,114500,24860731,509,509,509,509,0
|
|
20240722,114400,24860731,509,510,510,509,249
|
|
20240722,114300,24733790,510,510,510,510,0
|
|
20240722,114200,24733790,510,510,510,510,0
|
|
20240722,114100,24733790,510,510,510,510,2
|
|
20240722,114000,24732770,510,510,510,510,300
|
|
20240722,113900,24579770,509,509,509,509,1
|
|
20240722,113800,24579261,510,510,510,510,679
|
|
20240722,113700,24232971,510,510,510,510,0
|
|
20240722,113600,24232971,510,510,510,510,0
|
|
20240722,113500,24232971,510,510,510,510,0
|
|
20240722,113400,24232971,510,510,510,510,0
|
|
20240722,113300,24232971,510,510,510,510,0
|
|
20240722,113200,24232971,510,510,510,510,25
|
|
20240722,113100,24220221,510,510,510,510,0
|
|
20240722,113000,24220221,510,510,510,510,0
|
|
20240722,112900,24220221,510,510,510,510,0
|
|
20240722,112800,24220221,510,510,510,510,0
|
|
20240722,112700,24220221,510,510,510,510,25
|
|
20240722,112600,24207471,510,510,510,510,0
|
|
20240722,112500,24207471,510,510,510,510,0
|
|
20240722,112400,24207471,510,510,510,510,24
|
|
20240722,112300,24195231,509,509,509,509,0
|
|
20240722,112200,24195231,509,509,509,509,0
|
|
20240722,112100,24195231,509,509,509,509,25
|
|
20240722,112000,24182506,509,509,509,509,0
|
|
20240722,111900,24182506,509,509,509,509,0
|
|
20240722,111800,24182506,509,509,509,509,0
|
|
20240722,111700,24182506,509,509,509,509,0
|
|
20240722,111600,24182506,509,509,509,509,25
|
|
20240722,111500,24169781,509,509,509,509,0
|
|
20240722,111400,24169781,509,509,509,509,0
|
|
20240722,111300,24169781,509,509,509,509,25
|
|
20240722,111200,24157056,509,509,509,509,0
|
|
20240722,111100,24157056,509,509,509,509,0
|
|
20240722,111000,24157056,509,509,509,509,0
|
|
20240722,110900,24157056,509,509,509,509,0
|
|
20240722,110800,24157056,509,509,509,509,117
|
|
20240722,110700,24097503,508,508,508,508,1
|
|
20240722,110600,24096995,509,509,509,509,25
|
|
20240722,110500,24084270,511,511,511,511,0
|
|
20240722,110400,24084270,511,511,511,511,30
|
|
20240722,110300,24068940,508,508,508,508,0
|
|
20240722,110200,24068940,508,508,508,508,0
|
|
20240722,110100,24068940,508,508,508,508,0
|
|
20240722,110000,24068940,508,508,508,508,2500
|
|
20240722,105900,22798940,508,509,509,508,12300
|
|
20240722,105800,16548958,509,510,510,509,2700
|
|
20240722,105700,15174449,510,509,510,509,2688
|
|
20240722,105600,13803593,509,509,509,509,0
|
|
20240722,105500,13803593,509,509,509,509,0
|
|
20240722,105400,13803593,509,509,509,509,0
|
|
20240722,105300,13803593,509,509,509,509,0
|
|
20240722,105200,13803593,509,509,509,509,0
|
|
20240722,105100,13803593,509,509,509,509,24
|
|
20240722,105000,13791377,509,509,509,509,1
|
|
20240722,104900,13790868,510,511,511,510,4296
|
|
20240722,104800,11597798,511,511,511,511,0
|
|
20240722,104700,11597798,511,511,511,511,0
|
|
20240722,104600,11597798,511,511,511,511,0
|
|
20240722,104500,11597798,511,511,511,511,0
|
|
20240722,104400,11597798,511,511,511,511,0
|
|
20240722,104300,11597798,511,511,511,511,24
|
|
20240722,104200,11585534,511,511,511,511,0
|
|
20240722,104100,11585534,511,511,511,511,0
|
|
20240722,104000,11585534,511,513,513,511,3759
|
|
20240722,103900,9659596,513,513,513,513,0
|
|
20240722,103800,9659596,513,513,513,513,25
|
|
20240722,103700,9646771,514,514,514,514,0
|
|
20240722,103600,9646771,514,514,514,514,1
|
|
20240722,103500,9646257,514,514,514,514,0
|
|
20240722,103400,9646257,514,514,514,514,5
|
|
20240722,103300,9643687,513,513,513,513,50
|
|
20240722,103200,9618037,514,514,514,514,5
|
|
20240722,103100,9615467,514,514,514,514,100
|
|
20240722,103000,9564067,514,514,514,514,0
|
|
20240722,102900,9564067,514,514,514,514,0
|
|
20240722,102800,9564067,514,514,514,514,0
|
|
20240722,102700,9564067,514,514,514,514,1
|
|
20240722,102600,9563553,515,515,515,515,0
|
|
20240722,102500,9563553,515,515,515,515,0
|
|
20240722,102400,9563553,515,515,515,515,0
|
|
20240722,102300,9563553,515,515,515,515,0
|
|
20240722,102200,9563553,515,515,515,515,0
|
|
20240722,102100,9563553,515,515,515,515,1
|
|
20240722,102000,9563038,516,516,516,516,0
|
|
20240722,101900,9563038,516,516,516,516,0
|
|
20240722,101800,9563038,516,516,516,516,0
|
|
20240722,101700,9563038,516,516,516,516,0
|
|
20240722,101600,9563038,516,516,516,516,0
|
|
20240722,101500,9563038,516,516,516,516,0
|
|
20240722,101400,9563038,516,516,516,516,0
|
|
20240722,101300,9563038,516,516,516,516,0
|
|
20240722,101200,9563038,516,516,516,516,0
|
|
20240722,101100,9563038,516,515,516,515,100
|
|
20240722,101000,9511463,512,515,515,512,3074
|
|
20240722,100900,7936475,515,515,515,515,100
|
|
20240722,100800,7884975,515,515,515,515,10
|
|
20240722,100700,7879825,515,515,515,515,0
|
|
20240722,100600,7879825,515,515,515,515,950
|
|
20240722,100500,7390575,514,514,514,514,0
|
|
20240722,100400,7390575,514,514,514,514,0
|
|
20240722,100300,7390575,514,514,514,514,16
|
|
20240722,100200,7382351,514,514,514,514,553
|
|
20240722,100100,7098109,514,514,514,514,998
|
|
20240722,100000,6585137,514,514,514,514,0
|
|
20240722,095900,6585137,514,514,514,514,0
|
|
20240722,095800,6585137,514,514,514,514,6
|
|
20240722,095700,6582053,514,514,514,514,0
|
|
20240722,095600,6582053,514,514,514,514,0
|
|
20240722,095500,6582053,514,513,514,513,27
|
|
20240722,095400,6568199,514,514,514,514,0
|
|
20240722,095300,6568199,514,514,514,514,0
|
|
20240722,095200,6568199,514,514,514,514,0
|
|
20240722,095100,6568199,514,514,514,514,0
|
|
20240722,095000,6568199,514,513,514,513,30
|
|
20240722,094900,6552793,513,513,513,513,15
|
|
20240722,094800,6545098,513,513,513,513,31
|
|
20240722,094700,6529195,512,512,512,512,1
|
|
20240722,094600,6528683,512,512,512,512,23
|
|
20240722,094500,6516907,512,512,512,512,0
|
|
20240722,094400,6516907,512,512,512,512,0
|
|
20240722,094300,6516907,512,512,512,512,0
|
|
20240722,094200,6516907,512,512,512,512,0
|
|
20240722,094100,6516907,512,512,512,512,24
|
|
20240722,094000,6504619,513,513,513,513,2
|
|
20240722,093900,6503593,513,512,513,511,308
|
|
20240722,093800,6345971,515,515,515,515,0
|
|
20240722,093700,6345971,515,515,515,515,0
|
|
20240722,093600,6345971,515,515,515,515,0
|
|
20240722,093500,6345971,515,515,515,515,0
|
|
20240722,093400,6345971,515,515,515,515,2
|
|
20240722,093300,6344941,515,514,515,514,40
|
|
20240722,093200,6324366,511,511,511,511,0
|
|
20240722,093100,6324366,511,511,511,511,0
|
|
20240722,093000,6324366,511,511,511,511,0
|
|
20240722,092900,6324366,511,511,511,511,1
|
|
20240722,092800,6323855,515,514,515,514,99
|
|
20240722,092700,6272895,515,515,515,515,0
|
|
20240722,092600,6272895,515,514,515,514,30
|
|
20240722,092500,6257459,511,511,511,511,0
|
|
20240722,092400,6257459,511,511,511,511,0
|
|
20240722,092300,6257459,511,514,514,511,2005
|
|
20240722,092200,5231347,514,514,514,514,0
|
|
20240722,092100,5231347,514,514,514,514,6
|
|
20240722,092000,5228263,514,514,514,514,10
|
|
20240722,091900,5223123,514,514,514,514,0
|
|
20240722,091800,5223123,514,514,514,514,0
|
|
20240722,091700,5223123,514,514,514,514,0
|
|
20240722,091600,5223123,514,514,514,514,0
|
|
20240722,091500,5223123,514,514,514,514,490
|
|
20240722,091400,4971263,514,514,514,514,500
|
|
20240722,091300,4714263,510,510,510,510,0
|
|
20240722,091200,4714263,510,510,510,510,0
|
|
20240722,091100,4714263,510,510,510,510,0
|
|
20240722,091000,4714263,510,514,514,510,2000
|
|
20240722,090900,3688285,515,515,515,515,66
|
|
20240722,090800,3654295,515,515,515,515,28
|
|
20240722,090700,3639875,515,515,515,515,3600
|
|
20240722,090600,1785875,515,514,515,514,252
|
|
20240722,090500,1656346,515,515,515,515,500
|
|
20240722,090400,1398846,515,515,515,515,513
|
|
20240722,090300,1134651,515,515,515,515,0
|
|
20240722,090200,1134651,515,515,515,515,900
|
|
20240722,090100,671151,516,516,516,516,0
|
|
20240722,090000,671151,516,511,516,511,1311
|