580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,183700,56804892,514,514,514,514,206
|
|
20240724,183600,56804892,514,514,514,514,0
|
|
20240724,183500,56804892,514,514,514,514,0
|
|
20240724,183400,56804892,514,514,514,514,0
|
|
20240724,183300,56804892,514,514,514,514,0
|
|
20240724,183200,56804892,514,514,514,514,0
|
|
20240724,183100,56804892,514,514,514,514,0
|
|
20240724,183000,56804892,514,514,514,514,0
|
|
20240724,182900,56804892,514,514,514,514,0
|
|
20240724,182800,56804892,514,514,514,514,0
|
|
20240724,182700,56804892,514,514,514,514,0
|
|
20240724,182600,56804892,514,514,514,514,0
|
|
20240724,182500,56804892,514,514,514,514,0
|
|
20240724,182400,56804892,514,514,514,514,0
|
|
20240724,182300,56804892,514,514,514,514,0
|
|
20240724,182200,56804892,514,514,514,514,0
|
|
20240724,182100,56804892,514,514,514,514,0
|
|
20240724,182000,56804892,514,514,514,514,0
|
|
20240724,181900,56804892,514,514,514,514,0
|
|
20240724,181800,56804892,514,514,514,514,0
|
|
20240724,181700,56804892,514,514,514,514,0
|
|
20240724,181600,56804892,514,514,514,514,0
|
|
20240724,181500,56804892,514,514,514,514,0
|
|
20240724,181400,56804892,514,514,514,514,0
|
|
20240724,181300,56804892,514,514,514,514,0
|
|
20240724,181200,56804892,514,514,514,514,0
|
|
20240724,181100,56804892,514,514,514,514,0
|
|
20240724,181000,56804892,514,514,514,514,0
|
|
20240724,180900,56804892,514,514,514,514,0
|
|
20240724,180800,56804892,514,514,514,514,0
|
|
20240724,180700,56804892,514,514,514,514,206
|
|
20240724,180600,56804892,514,514,514,514,0
|
|
20240724,180500,56804892,514,514,514,514,0
|
|
20240724,180400,56804892,514,514,514,514,0
|
|
20240724,180300,56804892,514,514,514,514,0
|
|
20240724,180200,56804892,514,514,514,514,0
|
|
20240724,180100,56804892,514,514,514,514,0
|
|
20240724,180000,56804892,514,514,514,514,0
|
|
20240724,175900,56804892,514,514,514,514,0
|
|
20240724,175800,56804892,514,514,514,514,0
|
|
20240724,175700,56804892,514,514,514,514,0
|
|
20240724,175600,56804892,514,514,514,514,0
|
|
20240724,175500,56804892,514,514,514,514,0
|
|
20240724,175400,56804892,514,514,514,514,0
|
|
20240724,175300,56804892,514,514,514,514,0
|
|
20240724,175200,56804892,514,514,514,514,0
|
|
20240724,175100,56804892,514,514,514,514,0
|
|
20240724,175000,56804892,514,514,514,514,0
|
|
20240724,174900,56804892,514,514,514,514,0
|
|
20240724,174800,56804892,514,514,514,514,0
|
|
20240724,174700,56804892,514,514,514,514,0
|
|
20240724,174600,56804892,514,514,514,514,0
|
|
20240724,174500,56804892,514,514,514,514,0
|
|
20240724,174400,56804892,514,514,514,514,0
|
|
20240724,174300,56804892,514,514,514,514,0
|
|
20240724,174200,56804892,514,514,514,514,0
|
|
20240724,174100,56804892,514,514,514,514,0
|
|
20240724,174000,56804892,514,514,514,514,0
|
|
20240724,173900,56804892,514,514,514,514,0
|
|
20240724,173800,56804892,514,514,514,514,0
|
|
20240724,173700,56804892,514,514,514,514,206
|
|
20240724,173600,56804892,514,514,514,514,0
|
|
20240724,173500,56804892,514,514,514,514,0
|
|
20240724,173400,56804892,514,514,514,514,0
|
|
20240724,173300,56804892,514,514,514,514,0
|
|
20240724,173200,56804892,514,514,514,514,0
|
|
20240724,173100,56804892,514,514,514,514,0
|
|
20240724,173000,56804892,514,514,514,514,0
|
|
20240724,172900,56804892,514,514,514,514,0
|
|
20240724,172800,56804892,514,514,514,514,0
|
|
20240724,172700,56804892,514,514,514,514,0
|
|
20240724,172600,56804892,514,514,514,514,0
|
|
20240724,172500,56804892,514,514,514,514,0
|
|
20240724,172400,56804892,514,514,514,514,0
|
|
20240724,172300,56804892,514,514,514,514,0
|
|
20240724,172200,56804892,514,514,514,514,0
|
|
20240724,172100,56804892,514,514,514,514,0
|
|
20240724,172000,56804892,514,514,514,514,0
|
|
20240724,171900,56804892,514,514,514,514,0
|
|
20240724,171800,56804892,514,514,514,514,0
|
|
20240724,171700,56804892,514,514,514,514,0
|
|
20240724,171600,56804892,514,514,514,514,0
|
|
20240724,171500,56804892,514,514,514,514,0
|
|
20240724,171400,56804892,514,514,514,514,0
|
|
20240724,171300,56804892,514,514,514,514,0
|
|
20240724,171200,56804892,514,514,514,514,0
|
|
20240724,171100,56804892,514,514,514,514,0
|
|
20240724,171000,56804892,514,514,514,514,0
|
|
20240724,170900,56804892,514,514,514,514,0
|
|
20240724,170800,56804892,514,514,514,514,0
|
|
20240724,170700,56804892,514,514,514,514,206
|
|
20240724,170600,56804892,514,514,514,514,0
|
|
20240724,170500,56804892,514,514,514,514,0
|
|
20240724,170400,56804892,514,514,514,514,0
|
|
20240724,170300,56804892,514,514,514,514,0
|
|
20240724,170200,56804892,514,514,514,514,0
|
|
20240724,170100,56804892,514,514,514,514,0
|
|
20240724,170000,56804892,514,514,514,514,0
|
|
20240724,165900,56804892,514,514,514,514,0
|
|
20240724,165800,56804892,514,514,514,514,0
|
|
20240724,165700,56804892,514,514,514,514,0
|
|
20240724,165600,56804892,514,514,514,514,0
|
|
20240724,165500,56804892,514,514,514,514,0
|
|
20240724,165400,56804892,514,514,514,514,0
|
|
20240724,165300,56804892,514,514,514,514,0
|
|
20240724,165200,56804892,514,514,514,514,0
|
|
20240724,165100,56804892,514,514,514,514,0
|
|
20240724,165000,56804892,514,514,514,514,0
|
|
20240724,164900,56804892,514,514,514,514,0
|
|
20240724,164800,56804892,514,514,514,514,0
|
|
20240724,164700,56804892,514,514,514,514,0
|
|
20240724,164600,56804892,514,514,514,514,0
|
|
20240724,164500,56804892,514,514,514,514,0
|
|
20240724,164400,56804892,514,514,514,514,0
|
|
20240724,164300,56804892,514,514,514,514,0
|
|
20240724,164200,56804892,514,514,514,514,0
|
|
20240724,164100,56804892,514,514,514,514,0
|
|
20240724,164000,56804892,514,514,514,514,0
|
|
20240724,163900,56804892,514,514,514,514,0
|
|
20240724,163800,56804892,514,514,514,514,0
|
|
20240724,163700,56804892,514,514,514,514,206
|
|
20240724,163600,56804892,514,514,514,514,0
|
|
20240724,163500,56804892,514,514,514,514,0
|
|
20240724,163400,56804892,514,514,514,514,0
|
|
20240724,163300,56804892,514,514,514,514,0
|
|
20240724,163200,56804892,514,514,514,514,0
|
|
20240724,163100,56804892,514,514,514,514,0
|
|
20240724,163000,56804892,514,514,514,514,0
|
|
20240724,162900,56804892,514,514,514,514,0
|
|
20240724,162800,56804892,514,514,514,514,0
|
|
20240724,162700,56804892,514,514,514,514,0
|
|
20240724,162600,56804892,514,514,514,514,0
|
|
20240724,162500,56804892,514,514,514,514,0
|
|
20240724,162400,56804892,514,514,514,514,0
|
|
20240724,162300,56804892,514,514,514,514,0
|
|
20240724,162200,56804892,514,514,514,514,0
|
|
20240724,162100,56804892,514,514,514,514,0
|
|
20240724,162000,56804892,514,514,514,514,0
|
|
20240724,161900,56804892,514,514,514,514,0
|
|
20240724,161800,56804892,514,514,514,514,0
|
|
20240724,161700,56804892,514,514,514,514,0
|
|
20240724,161600,56804892,514,514,514,514,0
|
|
20240724,161500,56804892,514,514,514,514,0
|
|
20240724,161400,56804892,514,514,514,514,0
|
|
20240724,161300,56804892,514,514,514,514,0
|
|
20240724,161200,56804892,514,514,514,514,0
|
|
20240724,161100,56804892,514,514,514,514,0
|
|
20240724,161000,56804892,514,514,514,514,0
|
|
20240724,160900,56804892,514,514,514,514,0
|
|
20240724,160800,56804892,514,514,514,514,0
|
|
20240724,160700,56804892,514,514,514,514,206
|
|
20240724,160600,56804892,514,514,514,514,0
|
|
20240724,160500,56804892,514,514,514,514,0
|
|
20240724,160400,56804892,514,514,514,514,0
|
|
20240724,160300,56804892,514,514,514,514,0
|
|
20240724,160200,56804892,514,514,514,514,0
|
|
20240724,160100,56804892,514,514,514,514,0
|
|
20240724,160000,56804892,514,514,514,514,0
|
|
20240724,155900,56804892,514,514,514,514,0
|
|
20240724,155800,56804892,514,514,514,514,0
|
|
20240724,155700,56804892,514,514,514,514,0
|
|
20240724,155600,56804892,514,514,514,514,0
|
|
20240724,155500,56804892,514,514,514,514,0
|
|
20240724,155400,56804892,514,514,514,514,0
|
|
20240724,155300,56804892,514,514,514,514,0
|
|
20240724,155200,56804892,514,514,514,514,0
|
|
20240724,155100,56804892,514,514,514,514,0
|
|
20240724,155000,56804892,514,514,514,514,0
|
|
20240724,154900,56804892,514,514,514,514,0
|
|
20240724,154800,56804892,514,514,514,514,0
|
|
20240724,154700,56804892,514,514,514,514,0
|
|
20240724,154600,56804892,514,514,514,514,0
|
|
20240724,154500,56804892,514,514,514,514,0
|
|
20240724,154400,56804892,514,514,514,514,0
|
|
20240724,154300,56804892,514,514,514,514,0
|
|
20240724,154200,56804892,514,514,514,514,0
|
|
20240724,154100,56804892,514,514,514,514,0
|
|
20240724,154000,56804892,514,514,514,514,0
|
|
20240724,153900,56804892,514,514,514,514,0
|
|
20240724,153800,56804892,514,514,514,514,0
|
|
20240724,153700,56804892,514,514,514,514,206
|
|
20240724,153600,56804892,514,514,514,514,0
|
|
20240724,153500,56804892,514,514,514,514,0
|
|
20240724,153400,56804892,514,514,514,514,0
|
|
20240724,153300,56804892,514,514,514,514,0
|
|
20240724,153200,56804892,514,514,514,514,0
|
|
20240724,153100,56804892,514,514,514,514,0
|
|
20240724,153000,56804892,514,514,514,514,206
|
|
20240724,152900,56699008,515,515,515,515,0
|
|
20240724,152800,56699008,515,515,515,515,0
|
|
20240724,152700,56699008,515,515,515,515,0
|
|
20240724,152600,56699008,515,515,515,515,0
|
|
20240724,152500,56699008,515,515,515,515,0
|
|
20240724,152400,56699008,515,515,515,515,0
|
|
20240724,152300,56699008,515,515,515,515,0
|
|
20240724,152200,56699008,515,515,515,515,0
|
|
20240724,152100,56699008,515,515,515,515,0
|
|
20240724,152000,56699008,515,515,515,515,0
|
|
20240724,151900,56699008,515,515,515,515,50
|
|
20240724,151800,56673258,511,511,511,511,0
|
|
20240724,151700,56673258,511,512,512,511,4000
|
|
20240724,151600,54628314,512,513,513,512,400
|
|
20240724,151500,54423233,515,515,515,515,0
|
|
20240724,151400,54423233,515,515,515,515,200
|
|
20240724,151300,54320233,514,514,514,514,0
|
|
20240724,151200,54320233,514,514,514,514,0
|
|
20240724,151100,54320233,514,514,514,514,0
|
|
20240724,151000,54320233,514,514,514,514,56
|
|
20240724,150900,54291449,514,514,514,514,0
|
|
20240724,150800,54291449,514,514,514,514,0
|
|
20240724,150700,54291449,514,514,514,514,0
|
|
20240724,150600,54291449,514,515,515,514,225
|
|
20240724,150500,54175774,515,515,515,515,1
|
|
20240724,150400,54175259,513,513,513,513,0
|
|
20240724,150300,54175259,513,513,513,513,0
|
|
20240724,150200,54175259,513,513,513,513,229
|
|
20240724,150100,54057782,513,513,513,513,186
|
|
20240724,150000,53962364,513,513,513,513,187
|
|
20240724,145900,53866433,512,512,512,512,2171
|
|
20240724,145800,52754881,511,511,511,511,0
|
|
20240724,145700,52754881,511,511,511,511,0
|
|
20240724,145600,52754881,511,510,511,510,3630
|
|
20240724,145500,50901951,511,511,511,511,51
|
|
20240724,145400,50875890,511,511,511,511,0
|
|
20240724,145300,50875890,511,511,511,511,0
|
|
20240724,145200,50875890,511,511,511,511,0
|
|
20240724,145100,50875890,511,511,511,511,0
|
|
20240724,145000,50875890,511,511,511,511,0
|
|
20240724,144900,50875890,511,511,511,511,0
|
|
20240724,144800,50875890,511,511,511,511,0
|
|
20240724,144700,50875890,511,511,511,511,30
|
|
20240724,144600,50860560,510,510,510,510,0
|
|
20240724,144500,50860560,510,510,510,510,0
|
|
20240724,144400,50860560,510,510,510,510,0
|
|
20240724,144300,50860560,510,510,510,510,0
|
|
20240724,144200,50860560,510,510,510,510,0
|
|
20240724,144100,50860560,510,510,510,510,1
|
|
20240724,144000,50860050,510,510,510,510,0
|
|
20240724,143900,50860050,510,510,510,510,0
|
|
20240724,143800,50860050,510,510,510,510,0
|
|
20240724,143700,50860050,510,510,510,510,0
|
|
20240724,143600,50860050,510,510,510,510,0
|
|
20240724,143500,50860050,510,510,510,510,0
|
|
20240724,143400,50860050,510,510,510,510,0
|
|
20240724,143300,50860050,510,510,510,510,400
|
|
20240724,143200,50656050,510,510,510,510,0
|
|
20240724,143100,50656050,510,510,510,510,0
|
|
20240724,143000,50656050,510,510,510,510,15
|
|
20240724,142900,50648400,510,510,510,510,600
|
|
20240724,142800,50342400,510,510,510,510,0
|
|
20240724,142700,50342400,510,510,510,510,0
|
|
20240724,142600,50342400,510,510,510,510,0
|
|
20240724,142500,50342400,510,510,510,510,0
|
|
20240724,142400,50342400,510,510,510,510,0
|
|
20240724,142300,50342400,510,510,510,510,1000
|
|
20240724,142200,49832400,511,511,511,511,0
|
|
20240724,142100,49832400,511,511,511,511,0
|
|
20240724,142000,49832400,511,511,511,511,1000
|
|
20240724,141900,49321400,511,511,511,511,0
|
|
20240724,141800,49321400,511,511,511,511,0
|
|
20240724,141700,49321400,511,511,511,511,0
|
|
20240724,141600,49321400,511,511,511,511,0
|
|
20240724,141500,49321400,511,511,511,511,0
|
|
20240724,141400,49321400,511,511,511,511,0
|
|
20240724,141300,49321400,511,511,511,511,0
|
|
20240724,141200,49321400,511,511,511,511,0
|
|
20240724,141100,49321400,511,511,511,511,0
|
|
20240724,141000,49321400,511,511,511,511,0
|
|
20240724,140900,49321400,511,511,511,511,0
|
|
20240724,140800,49321400,511,511,511,511,1960
|
|
20240724,140700,48319840,511,511,511,511,0
|
|
20240724,140600,48319840,511,511,511,511,0
|
|
20240724,140500,48319840,511,511,511,511,157
|
|
20240724,140400,48239613,510,510,510,510,0
|
|
20240724,140300,48239613,510,510,510,510,1000
|
|
20240724,140200,47729613,510,510,510,510,75
|
|
20240724,140100,47691363,510,510,510,510,0
|
|
20240724,140000,47691363,510,510,510,510,0
|
|
20240724,135900,47691363,510,510,510,510,0
|
|
20240724,135800,47691363,510,510,510,510,0
|
|
20240724,135700,47691363,510,510,510,510,0
|
|
20240724,135600,47691363,510,510,510,510,0
|
|
20240724,135500,47691363,510,510,510,510,500
|
|
20240724,135400,47436363,511,511,511,511,0
|
|
20240724,135300,47436363,511,511,511,511,0
|
|
20240724,135200,47436363,511,511,511,511,0
|
|
20240724,135100,47436363,511,511,511,511,0
|
|
20240724,135000,47436363,511,511,511,511,0
|
|
20240724,134900,47436363,511,511,511,511,580
|
|
20240724,134800,47139983,511,511,511,511,0
|
|
20240724,134700,47139983,511,511,511,511,0
|
|
20240724,134600,47139983,511,511,511,511,1
|
|
20240724,134500,47139472,510,510,510,510,6838
|
|
20240724,134400,43652092,510,510,510,510,0
|
|
20240724,134300,43652092,510,510,510,510,76
|
|
20240724,134200,43613332,510,510,510,510,0
|
|
20240724,134100,43613332,510,510,510,510,1
|
|
20240724,134000,43612822,509,509,509,509,0
|
|
20240724,133900,43612822,509,509,509,509,800
|
|
20240724,133800,43205622,510,510,510,510,0
|
|
20240724,133700,43205622,510,510,510,510,0
|
|
20240724,133600,43205622,510,510,510,510,0
|
|
20240724,133500,43205622,510,510,510,510,270
|
|
20240724,133400,43067922,510,510,510,510,0
|
|
20240724,133300,43067922,510,510,510,510,1
|
|
20240724,133200,43067412,510,510,510,510,0
|
|
20240724,133100,43067412,510,510,510,510,0
|
|
20240724,133000,43067412,510,510,510,510,1
|
|
20240724,132900,43066902,509,509,509,509,600
|
|
20240724,132800,42761502,509,509,509,509,0
|
|
20240724,132700,42761502,509,509,509,509,0
|
|
20240724,132600,42761502,509,509,509,509,0
|
|
20240724,132500,42761502,509,509,509,509,0
|
|
20240724,132400,42761502,509,509,509,509,0
|
|
20240724,132300,42761502,509,509,509,509,0
|
|
20240724,132200,42761502,509,509,509,509,0
|
|
20240724,132100,42761502,509,509,509,509,0
|
|
20240724,132000,42761502,509,509,509,509,0
|
|
20240724,131900,42761502,509,509,509,509,0
|
|
20240724,131800,42761502,509,509,509,509,0
|
|
20240724,131700,42761502,509,509,509,509,177
|
|
20240724,131600,42671409,510,510,510,510,0
|
|
20240724,131500,42671409,510,510,510,510,0
|
|
20240724,131400,42671409,510,510,510,510,1
|
|
20240724,131300,42670899,510,510,510,510,0
|
|
20240724,131200,42670899,510,510,510,510,0
|
|
20240724,131100,42670899,510,510,510,510,0
|
|
20240724,131000,42670899,510,510,510,510,0
|
|
20240724,130900,42670899,510,510,510,510,0
|
|
20240724,130800,42670899,510,510,510,510,86
|
|
20240724,130700,42627039,508,508,508,508,0
|
|
20240724,130600,42627039,508,508,508,508,0
|
|
20240724,130500,42627039,508,508,508,508,0
|
|
20240724,130400,42627039,508,508,508,508,0
|
|
20240724,130300,42627039,508,508,508,508,0
|
|
20240724,130200,42627039,508,508,508,508,0
|
|
20240724,130100,42627039,508,508,508,508,0
|
|
20240724,130000,42627039,508,508,508,508,0
|
|
20240724,125900,42627039,508,508,508,508,0
|
|
20240724,125800,42627039,508,508,508,508,0
|
|
20240724,125700,42627039,508,509,509,508,600
|
|
20240724,125600,42322155,510,510,510,510,0
|
|
20240724,125500,42322155,510,510,510,510,0
|
|
20240724,125400,42322155,510,510,510,510,1
|
|
20240724,125300,42321645,510,510,510,510,0
|
|
20240724,125200,42321645,510,510,510,510,0
|
|
20240724,125100,42321645,510,510,510,510,0
|
|
20240724,125000,42321645,510,510,510,510,215
|
|
20240724,124900,42211995,510,510,510,510,288
|
|
20240724,124800,42065115,510,510,510,510,0
|
|
20240724,124700,42065115,510,510,510,510,0
|
|
20240724,124600,42065115,510,510,510,510,0
|
|
20240724,124500,42065115,510,510,510,510,2
|
|
20240724,124400,42064095,510,510,510,510,3
|
|
20240724,124300,42062565,510,510,510,510,11
|
|
20240724,124200,42056955,510,510,510,510,0
|
|
20240724,124100,42056955,510,510,510,510,8
|
|
20240724,124000,42052875,509,509,509,509,0
|
|
20240724,123900,42052875,509,509,509,509,0
|
|
20240724,123800,42052875,509,509,509,509,0
|
|
20240724,123700,42052875,509,509,509,509,0
|
|
20240724,123600,42052875,509,509,509,509,0
|
|
20240724,123500,42052875,509,509,509,509,0
|
|
20240724,123400,42052875,509,509,509,509,0
|
|
20240724,123300,42052875,509,510,510,509,1060
|
|
20240724,123200,41512335,510,510,510,510,321
|
|
20240724,123100,41348625,510,510,510,510,323
|
|
20240724,123000,41183895,510,510,510,510,0
|
|
20240724,122900,41183895,510,510,510,510,1
|
|
20240724,122800,41183385,506,506,506,506,0
|
|
20240724,122700,41183385,506,507,507,506,4080
|
|
20240724,122600,39117934,507,507,507,507,0
|
|
20240724,122500,39117934,507,507,507,507,0
|
|
20240724,122400,39117934,507,507,507,507,0
|
|
20240724,122300,39117934,507,507,507,507,0
|
|
20240724,122200,39117934,507,507,507,507,0
|
|
20240724,122100,39117934,507,507,507,507,225
|
|
20240724,122000,39003859,508,508,508,508,289
|
|
20240724,121900,38857047,508,508,508,508,437
|
|
20240724,121800,38635051,509,509,509,509,0
|
|
20240724,121700,38635051,509,509,509,509,0
|
|
20240724,121600,38635051,509,509,509,509,0
|
|
20240724,121500,38635051,509,509,509,509,0
|
|
20240724,121400,38635051,509,509,509,509,0
|
|
20240724,121300,38635051,509,509,509,509,0
|
|
20240724,121200,38635051,509,509,509,509,0
|
|
20240724,121100,38635051,509,509,509,509,0
|
|
20240724,121000,38635051,509,509,509,509,0
|
|
20240724,120900,38635051,509,509,509,509,0
|
|
20240724,120800,38635051,509,509,509,509,0
|
|
20240724,120700,38635051,509,509,509,509,0
|
|
20240724,120600,38635051,509,509,509,509,0
|
|
20240724,120500,38635051,509,509,509,509,0
|
|
20240724,120400,38635051,509,509,509,509,0
|
|
20240724,120300,38635051,509,509,509,509,0
|
|
20240724,120200,38635051,509,509,509,509,0
|
|
20240724,120100,38635051,509,509,509,509,0
|
|
20240724,120000,38635051,509,509,509,509,0
|
|
20240724,115900,38635051,509,509,509,509,0
|
|
20240724,115800,38635051,509,509,509,509,671
|
|
20240724,115700,38293512,509,509,509,509,48
|
|
20240724,115600,38269080,509,509,509,509,0
|
|
20240724,115500,38269080,509,509,509,509,281
|
|
20240724,115400,38126051,510,510,510,510,0
|
|
20240724,115300,38126051,510,510,510,510,0
|
|
20240724,115200,38126051,510,510,510,510,0
|
|
20240724,115100,38126051,510,510,510,510,0
|
|
20240724,115000,38126051,510,510,510,510,0
|
|
20240724,114900,38126051,510,510,510,510,0
|
|
20240724,114800,38126051,510,510,510,510,0
|
|
20240724,114700,38126051,510,510,510,510,1
|
|
20240724,114600,38125541,510,510,510,510,5
|
|
20240724,114500,38122991,508,508,508,508,0
|
|
20240724,114400,38122991,508,508,508,508,0
|
|
20240724,114300,38122991,508,508,508,508,0
|
|
20240724,114200,38122991,508,508,508,508,400
|
|
20240724,114100,37919791,508,508,508,508,0
|
|
20240724,114000,37919791,508,508,508,508,10
|
|
20240724,113900,37914711,510,510,510,510,0
|
|
20240724,113800,37914711,510,510,510,510,0
|
|
20240724,113700,37914711,510,510,510,510,0
|
|
20240724,113600,37914711,510,510,510,510,0
|
|
20240724,113500,37914711,510,510,510,510,0
|
|
20240724,113400,37914711,510,510,510,510,0
|
|
20240724,113300,37914711,510,510,510,510,0
|
|
20240724,113200,37914711,510,510,510,510,0
|
|
20240724,113100,37914711,510,510,510,510,5
|
|
20240724,113000,37912161,510,510,510,510,0
|
|
20240724,112900,37912161,510,510,510,510,0
|
|
20240724,112800,37912161,510,510,510,510,0
|
|
20240724,112700,37912161,510,510,510,510,0
|
|
20240724,112600,37912161,510,510,510,510,0
|
|
20240724,112500,37912161,510,510,510,510,0
|
|
20240724,112400,37912161,510,510,510,510,0
|
|
20240724,112300,37912161,510,510,510,510,0
|
|
20240724,112200,37912161,510,510,510,510,0
|
|
20240724,112100,37912161,510,510,510,510,0
|
|
20240724,112000,37912161,510,510,510,510,0
|
|
20240724,111900,37912161,510,510,510,510,0
|
|
20240724,111800,37912161,510,510,510,510,0
|
|
20240724,111700,37912161,510,510,510,510,0
|
|
20240724,111600,37912161,510,510,510,510,0
|
|
20240724,111500,37912161,510,510,510,510,0
|
|
20240724,111400,37912161,510,510,510,510,1
|
|
20240724,111300,37911651,510,510,510,510,0
|
|
20240724,111200,37911651,510,510,510,510,0
|
|
20240724,111100,37911651,510,510,510,510,0
|
|
20240724,111000,37911651,510,510,510,510,0
|
|
20240724,110900,37911651,510,510,510,510,0
|
|
20240724,110800,37911651,510,509,510,509,247
|
|
20240724,110700,37785698,509,508,509,508,500
|
|
20240724,110600,37531215,508,508,508,508,900
|
|
20240724,110500,37074015,508,507,508,506,3017
|
|
20240724,110400,35546408,507,507,507,507,0
|
|
20240724,110300,35546408,507,507,507,507,0
|
|
20240724,110200,35546408,507,507,507,507,500
|
|
20240724,110100,35292908,508,508,508,508,9
|
|
20240724,110000,35288336,508,508,508,508,20
|
|
20240724,105900,35278176,507,507,507,507,500
|
|
20240724,105800,35024676,508,508,508,508,0
|
|
20240724,105700,35024676,508,508,508,508,0
|
|
20240724,105600,35024676,508,508,508,508,0
|
|
20240724,105500,35024676,508,508,508,508,0
|
|
20240724,105400,35024676,508,508,508,508,0
|
|
20240724,105300,35024676,508,508,508,508,1
|
|
20240724,105200,35024168,508,508,508,508,0
|
|
20240724,105100,35024168,508,508,508,508,43
|
|
20240724,105000,35002324,508,508,508,508,0
|
|
20240724,104900,35002324,508,508,508,508,1
|
|
20240724,104800,35001816,508,508,508,508,0
|
|
20240724,104700,35001816,508,508,508,508,0
|
|
20240724,104600,35001816,508,508,508,508,10
|
|
20240724,104500,34996736,508,508,508,508,110
|
|
20240724,104400,34940856,508,508,508,508,0
|
|
20240724,104300,34940856,508,508,508,508,1
|
|
20240724,104200,34940348,508,508,508,508,0
|
|
20240724,104100,34940348,508,508,508,508,1
|
|
20240724,104000,34939840,508,508,508,508,0
|
|
20240724,103900,34939840,508,508,508,508,4
|
|
20240724,103800,34937808,508,508,508,508,0
|
|
20240724,103700,34937808,508,508,508,508,365
|
|
20240724,103600,34752388,508,508,508,508,3
|
|
20240724,103500,34750864,508,508,508,508,0
|
|
20240724,103400,34750864,508,508,508,508,0
|
|
20240724,103300,34750864,508,508,508,508,1
|
|
20240724,103200,34750356,508,508,508,508,0
|
|
20240724,103100,34750356,508,508,508,508,0
|
|
20240724,103000,34750356,508,508,508,508,0
|
|
20240724,102900,34750356,508,508,508,508,0
|
|
20240724,102800,34750356,508,508,508,508,1
|
|
20240724,102700,34749848,508,508,508,508,3
|
|
20240724,102600,34748324,508,508,508,508,1
|
|
20240724,102500,34747816,508,508,508,508,3
|
|
20240724,102400,34746292,508,508,508,508,0
|
|
20240724,102300,34746292,508,508,508,508,0
|
|
20240724,102200,34746292,508,508,508,508,0
|
|
20240724,102100,34746292,508,508,508,508,100
|
|
20240724,102000,34695492,507,507,507,507,51
|
|
20240724,101900,34669635,507,507,507,507,0
|
|
20240724,101800,34669635,507,507,507,507,700
|
|
20240724,101700,34314735,507,507,507,507,0
|
|
20240724,101600,34314735,507,507,507,507,0
|
|
20240724,101500,34314735,507,507,507,507,0
|
|
20240724,101400,34314735,507,507,507,507,0
|
|
20240724,101300,34314735,507,507,507,507,0
|
|
20240724,101200,34314735,507,507,507,507,0
|
|
20240724,101100,34314735,507,507,507,507,0
|
|
20240724,101000,34314735,507,507,507,507,0
|
|
20240724,100900,34314735,507,507,507,507,0
|
|
20240724,100800,34314735,507,507,507,507,0
|
|
20240724,100700,34314735,507,507,507,507,0
|
|
20240724,100600,34314735,507,507,507,507,715
|
|
20240724,100500,33952230,507,507,507,507,10
|
|
20240724,100400,33947160,506,506,506,506,1964
|
|
20240724,100300,32953376,506,506,506,506,0
|
|
20240724,100200,32953376,506,506,506,506,0
|
|
20240724,100100,32953376,506,506,506,506,0
|
|
20240724,100000,32953376,506,506,506,506,0
|
|
20240724,095900,32953376,506,505,506,505,646
|
|
20240724,095800,32627096,505,504,505,504,701
|
|
20240724,095700,32273791,505,505,505,505,0
|
|
20240724,095600,32273791,505,505,505,505,212
|
|
20240724,095500,32166731,505,505,506,505,2600
|
|
20240724,095400,30851683,505,505,505,505,0
|
|
20240724,095300,30851683,505,505,505,505,0
|
|
20240724,095200,30851683,505,505,505,505,1000
|
|
20240724,095100,30346683,505,505,505,505,0
|
|
20240724,095000,30346683,505,505,505,505,0
|
|
20240724,094900,30346683,505,505,505,505,0
|
|
20240724,094800,30346683,505,505,505,505,14
|
|
20240724,094700,30339613,505,505,505,505,32
|
|
20240724,094600,30323453,505,505,505,505,12
|
|
20240724,094500,30317393,505,505,505,505,0
|
|
20240724,094400,30317393,505,505,505,505,49
|
|
20240724,094300,30292648,505,505,505,505,19
|
|
20240724,094200,30283053,505,505,505,505,0
|
|
20240724,094100,30283053,505,505,505,505,0
|
|
20240724,094000,30283053,505,505,505,505,0
|
|
20240724,093900,30283053,505,505,505,505,0
|
|
20240724,093800,30283053,505,505,505,505,1400
|
|
20240724,093700,29576053,505,505,505,505,0
|
|
20240724,093600,29576053,505,505,505,505,0
|
|
20240724,093500,29576053,505,505,505,505,20
|
|
20240724,093400,29565953,503,503,503,503,403
|
|
20240724,093300,29363244,502,504,504,502,3598
|
|
20240724,093200,27556486,505,505,505,505,0
|
|
20240724,093100,27556486,505,505,505,505,1
|
|
20240724,093000,27555981,504,504,504,504,0
|
|
20240724,092900,27555981,504,504,504,504,0
|
|
20240724,092800,27555981,504,503,505,503,1206
|
|
20240724,092700,26948082,503,503,503,503,1281
|
|
20240724,092600,26303739,503,503,503,503,0
|
|
20240724,092500,26303739,503,503,503,503,40
|
|
20240724,092400,26283619,502,503,503,502,3677
|
|
20240724,092300,24434433,504,504,504,504,0
|
|
20240724,092200,24434433,504,504,504,504,2
|
|
20240724,092100,24433425,504,504,504,504,0
|
|
20240724,092000,24433425,504,504,504,504,0
|
|
20240724,091900,24433425,504,504,504,504,0
|
|
20240724,091800,24433425,504,504,504,504,0
|
|
20240724,091700,24433425,504,504,504,504,0
|
|
20240724,091600,24433425,504,505,505,504,286
|
|
20240724,091500,24289261,505,505,505,505,0
|
|
20240724,091400,24289261,505,505,505,505,262
|
|
20240724,091300,24156951,504,504,504,504,738
|
|
20240724,091200,23784999,504,504,504,504,0
|
|
20240724,091100,23784999,504,504,504,504,0
|
|
20240724,091000,23784999,504,504,504,504,510
|
|
20240724,090900,23527959,504,504,504,504,500
|
|
20240724,090800,23275959,504,504,504,504,0
|
|
20240724,090700,23275959,504,504,504,504,40
|
|
20240724,090600,23255799,502,502,502,502,0
|
|
20240724,090500,23255799,502,502,502,502,712
|
|
20240724,090400,22898375,502,501,502,501,2654
|
|
20240724,090300,21568121,503,503,503,502,949
|
|
20240724,090200,21091108,504,504,504,504,2
|
|
20240724,090100,21090100,505,505,505,505,1820
|
|
20240724,090000,20171000,500,500,500,500,40342
|