634 lines
27 KiB
CSV
634 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,193100,56593746,520,520,520,520,6326
|
|
20240716,193000,56593746,520,520,520,520,0
|
|
20240716,192900,56593746,520,520,520,520,0
|
|
20240716,192800,56593746,520,520,520,520,0
|
|
20240716,192700,56593746,520,520,520,520,0
|
|
20240716,192600,56593746,520,520,520,520,0
|
|
20240716,192500,56593746,520,520,520,520,0
|
|
20240716,192400,56593746,520,520,520,520,0
|
|
20240716,192300,56593746,520,520,520,520,0
|
|
20240716,192200,56593746,520,520,520,520,0
|
|
20240716,192100,56593746,520,520,520,520,0
|
|
20240716,192000,56593746,520,520,520,520,0
|
|
20240716,191900,56593746,520,520,520,520,0
|
|
20240716,191800,56593746,520,520,520,520,0
|
|
20240716,191700,56593746,520,520,520,520,0
|
|
20240716,191600,56593746,520,520,520,520,0
|
|
20240716,191500,56593746,520,520,520,520,0
|
|
20240716,191400,56593746,520,520,520,520,0
|
|
20240716,191300,56593746,520,520,520,520,0
|
|
20240716,191200,56593746,520,520,520,520,0
|
|
20240716,191100,56593746,520,520,520,520,0
|
|
20240716,191000,56593746,520,520,520,520,0
|
|
20240716,190900,56593746,520,520,520,520,0
|
|
20240716,190800,56593746,520,520,520,520,0
|
|
20240716,190700,56593746,520,520,520,520,0
|
|
20240716,190600,56593746,520,520,520,520,0
|
|
20240716,190500,56593746,520,520,520,520,0
|
|
20240716,190400,56593746,520,520,520,520,0
|
|
20240716,190300,56593746,520,520,520,520,0
|
|
20240716,190200,56593746,520,520,520,520,0
|
|
20240716,190100,56593746,520,520,520,520,6326
|
|
20240716,190000,56593746,520,520,520,520,0
|
|
20240716,185900,56593746,520,520,520,520,0
|
|
20240716,185800,56593746,520,520,520,520,0
|
|
20240716,185700,56593746,520,520,520,520,0
|
|
20240716,185600,56593746,520,520,520,520,0
|
|
20240716,185500,56593746,520,520,520,520,0
|
|
20240716,185400,56593746,520,520,520,520,0
|
|
20240716,185300,56593746,520,520,520,520,0
|
|
20240716,185200,56593746,520,520,520,520,0
|
|
20240716,185100,56593746,520,520,520,520,0
|
|
20240716,185000,56593746,520,520,520,520,0
|
|
20240716,184900,56593746,520,520,520,520,0
|
|
20240716,184800,56593746,520,520,520,520,0
|
|
20240716,184700,56593746,520,520,520,520,0
|
|
20240716,184600,56593746,520,520,520,520,0
|
|
20240716,184500,56593746,520,520,520,520,0
|
|
20240716,184400,56593746,520,520,520,520,0
|
|
20240716,184300,56593746,520,520,520,520,0
|
|
20240716,184200,56593746,520,520,520,520,0
|
|
20240716,184100,56593746,520,520,520,520,0
|
|
20240716,184000,56593746,520,520,520,520,0
|
|
20240716,183900,56593746,520,520,520,520,0
|
|
20240716,183800,56593746,520,520,520,520,0
|
|
20240716,183700,56593746,520,520,520,520,0
|
|
20240716,183600,56593746,520,520,520,520,0
|
|
20240716,183500,56593746,520,520,520,520,0
|
|
20240716,183400,56593746,520,520,520,520,0
|
|
20240716,183300,56593746,520,520,520,520,0
|
|
20240716,183200,56593746,520,520,520,520,0
|
|
20240716,183100,56593746,520,520,520,520,6326
|
|
20240716,183000,56593746,520,520,520,520,0
|
|
20240716,182900,56593746,520,520,520,520,0
|
|
20240716,182800,56593746,520,520,520,520,0
|
|
20240716,182700,56593746,520,520,520,520,0
|
|
20240716,182600,56593746,520,520,520,520,0
|
|
20240716,182500,56593746,520,520,520,520,0
|
|
20240716,182400,56593746,520,520,520,520,0
|
|
20240716,182300,56593746,520,520,520,520,0
|
|
20240716,182200,56593746,520,520,520,520,0
|
|
20240716,182100,56593746,520,520,520,520,0
|
|
20240716,182000,56593746,520,520,520,520,0
|
|
20240716,181900,56593746,520,520,520,520,0
|
|
20240716,181800,56593746,520,520,520,520,0
|
|
20240716,181700,56593746,520,520,520,520,0
|
|
20240716,181600,56593746,520,520,520,520,0
|
|
20240716,181500,56593746,520,520,520,520,0
|
|
20240716,181400,56593746,520,520,520,520,0
|
|
20240716,181300,56593746,520,520,520,520,0
|
|
20240716,181200,56593746,520,520,520,520,0
|
|
20240716,181100,56593746,520,520,520,520,0
|
|
20240716,181000,56593746,520,520,520,520,0
|
|
20240716,180900,56593746,520,520,520,520,0
|
|
20240716,180800,56593746,520,520,520,520,0
|
|
20240716,180700,56593746,520,520,520,520,0
|
|
20240716,180600,56593746,520,520,520,520,0
|
|
20240716,180500,56593746,520,520,520,520,0
|
|
20240716,180400,56593746,520,520,520,520,0
|
|
20240716,180300,56593746,520,520,520,520,0
|
|
20240716,180200,56593746,520,520,520,520,0
|
|
20240716,180100,56593746,520,520,520,520,6326
|
|
20240716,180000,56593746,520,520,520,520,0
|
|
20240716,175900,56593746,520,520,520,520,0
|
|
20240716,175800,56593746,520,520,520,520,0
|
|
20240716,175700,56593746,520,520,520,520,0
|
|
20240716,175600,56593746,520,520,520,520,0
|
|
20240716,175500,56593746,520,520,520,520,0
|
|
20240716,175400,56593746,520,520,520,520,0
|
|
20240716,175300,56593746,520,520,520,520,0
|
|
20240716,175200,56593746,520,520,520,520,0
|
|
20240716,175100,56593746,520,520,520,520,0
|
|
20240716,175000,56593746,520,520,520,520,0
|
|
20240716,174900,56593746,520,520,520,520,0
|
|
20240716,174800,56593746,520,520,520,520,0
|
|
20240716,174700,56593746,520,520,520,520,0
|
|
20240716,174600,56593746,520,520,520,520,0
|
|
20240716,174500,56593746,520,520,520,520,0
|
|
20240716,174400,56593746,520,520,520,520,0
|
|
20240716,174300,56593746,520,520,520,520,0
|
|
20240716,174200,56593746,520,520,520,520,0
|
|
20240716,174100,56593746,520,520,520,520,0
|
|
20240716,174000,56593746,520,520,520,520,0
|
|
20240716,173900,56593746,520,520,520,520,0
|
|
20240716,173800,56593746,520,520,520,520,0
|
|
20240716,173700,56593746,520,520,520,520,0
|
|
20240716,173600,56593746,520,520,520,520,0
|
|
20240716,173500,56593746,520,520,520,520,0
|
|
20240716,173400,56593746,520,520,520,520,0
|
|
20240716,173300,56593746,520,520,520,520,0
|
|
20240716,173200,56593746,520,520,520,520,0
|
|
20240716,173100,56593746,520,520,520,520,6326
|
|
20240716,173000,56593746,520,520,520,520,0
|
|
20240716,172900,56593746,520,520,520,520,0
|
|
20240716,172800,56593746,520,520,520,520,0
|
|
20240716,172700,56593746,520,520,520,520,0
|
|
20240716,172600,56593746,520,520,520,520,0
|
|
20240716,172500,56593746,520,520,520,520,0
|
|
20240716,172400,56593746,520,520,520,520,0
|
|
20240716,172300,56593746,520,520,520,520,0
|
|
20240716,172200,56593746,520,520,520,520,0
|
|
20240716,172100,56593746,520,520,520,520,0
|
|
20240716,172000,56593746,520,520,520,520,0
|
|
20240716,171900,56593746,520,520,520,520,0
|
|
20240716,171800,56593746,520,520,520,520,0
|
|
20240716,171700,56593746,520,520,520,520,0
|
|
20240716,171600,56593746,520,520,520,520,0
|
|
20240716,171500,56593746,520,520,520,520,0
|
|
20240716,171400,56593746,520,520,520,520,0
|
|
20240716,171300,56593746,520,520,520,520,0
|
|
20240716,171200,56593746,520,520,520,520,0
|
|
20240716,171100,56593746,520,520,520,520,0
|
|
20240716,171000,56593746,520,520,520,520,0
|
|
20240716,170900,56593746,520,520,520,520,0
|
|
20240716,170800,56593746,520,520,520,520,0
|
|
20240716,170700,56593746,520,520,520,520,0
|
|
20240716,170600,56593746,520,520,520,520,0
|
|
20240716,170500,56593746,520,520,520,520,0
|
|
20240716,170400,56593746,520,520,520,520,0
|
|
20240716,170300,56593746,520,520,520,520,0
|
|
20240716,170200,56593746,520,520,520,520,0
|
|
20240716,170100,56593746,520,520,520,520,6326
|
|
20240716,170000,56593746,520,520,520,520,0
|
|
20240716,165900,56593746,520,520,520,520,0
|
|
20240716,165800,56593746,520,520,520,520,0
|
|
20240716,165700,56593746,520,520,520,520,0
|
|
20240716,165600,56593746,520,520,520,520,0
|
|
20240716,165500,56593746,520,520,520,520,0
|
|
20240716,165400,56593746,520,520,520,520,0
|
|
20240716,165300,56593746,520,520,520,520,0
|
|
20240716,165200,56593746,520,520,520,520,0
|
|
20240716,165100,56593746,520,520,520,520,0
|
|
20240716,165000,56593746,520,520,520,520,0
|
|
20240716,164900,56593746,520,520,520,520,0
|
|
20240716,164800,56593746,520,520,520,520,0
|
|
20240716,164700,56593746,520,520,520,520,0
|
|
20240716,164600,56593746,520,520,520,520,0
|
|
20240716,164500,56593746,520,520,520,520,0
|
|
20240716,164400,56593746,520,520,520,520,0
|
|
20240716,164300,56593746,520,520,520,520,0
|
|
20240716,164200,56593746,520,520,520,520,0
|
|
20240716,164100,56593746,520,520,520,520,0
|
|
20240716,164000,56593746,520,520,520,520,0
|
|
20240716,163900,56593746,520,520,520,520,0
|
|
20240716,163800,56593746,520,520,520,520,0
|
|
20240716,163700,56593746,520,520,520,520,0
|
|
20240716,163600,56593746,520,520,520,520,0
|
|
20240716,163500,56593746,520,520,520,520,0
|
|
20240716,163400,56593746,520,520,520,520,0
|
|
20240716,163300,56593746,520,520,520,520,0
|
|
20240716,163200,56593746,520,520,520,520,0
|
|
20240716,163100,56593746,520,520,520,520,6326
|
|
20240716,163000,56593746,520,520,520,520,0
|
|
20240716,162900,56593746,520,520,520,520,0
|
|
20240716,162800,56593746,520,520,520,520,0
|
|
20240716,162700,56593746,520,520,520,520,0
|
|
20240716,162600,56593746,520,520,520,520,0
|
|
20240716,162500,56593746,520,520,520,520,0
|
|
20240716,162400,56593746,520,520,520,520,0
|
|
20240716,162300,56593746,520,520,520,520,0
|
|
20240716,162200,56593746,520,520,520,520,0
|
|
20240716,162100,56593746,520,520,520,520,0
|
|
20240716,162000,56593746,520,520,520,520,0
|
|
20240716,161900,56593746,520,520,520,520,0
|
|
20240716,161800,56593746,520,520,520,520,0
|
|
20240716,161700,56593746,520,520,520,520,0
|
|
20240716,161600,56593746,520,520,520,520,0
|
|
20240716,161500,56593746,520,520,520,520,0
|
|
20240716,161400,56593746,520,520,520,520,0
|
|
20240716,161300,56593746,520,520,520,520,0
|
|
20240716,161200,56593746,520,520,520,520,0
|
|
20240716,161100,56593746,520,520,520,520,0
|
|
20240716,161000,56593746,520,520,520,520,0
|
|
20240716,160900,56593746,520,520,520,520,0
|
|
20240716,160800,56593746,520,520,520,520,0
|
|
20240716,160700,56593746,520,520,520,520,0
|
|
20240716,160600,56593746,520,520,520,520,0
|
|
20240716,160500,56593746,520,520,520,520,0
|
|
20240716,160400,56593746,520,520,520,520,0
|
|
20240716,160300,56593746,520,520,520,520,0
|
|
20240716,160200,56593746,520,520,520,520,0
|
|
20240716,160100,56593746,520,520,520,520,6326
|
|
20240716,160000,56593746,520,520,520,520,0
|
|
20240716,155900,56593746,520,520,520,520,0
|
|
20240716,155800,56593746,520,520,520,520,0
|
|
20240716,155700,56593746,520,520,520,520,0
|
|
20240716,155600,56593746,520,520,520,520,0
|
|
20240716,155500,56593746,520,520,520,520,0
|
|
20240716,155400,56593746,520,520,520,520,0
|
|
20240716,155300,56593746,520,520,520,520,0
|
|
20240716,155200,56593746,520,520,520,520,0
|
|
20240716,155100,56593746,520,520,520,520,0
|
|
20240716,155000,56593746,520,520,520,520,0
|
|
20240716,154900,56593746,520,520,520,520,0
|
|
20240716,154800,56593746,520,520,520,520,0
|
|
20240716,154700,56593746,520,520,520,520,0
|
|
20240716,154600,56593746,520,520,520,520,0
|
|
20240716,154500,56593746,520,520,520,520,0
|
|
20240716,154400,56593746,520,520,520,520,0
|
|
20240716,154300,56593746,520,520,520,520,0
|
|
20240716,154200,56593746,520,520,520,520,0
|
|
20240716,154100,56593746,520,520,520,520,0
|
|
20240716,154000,56593746,520,520,520,520,0
|
|
20240716,153900,56593746,520,520,520,520,0
|
|
20240716,153800,56593746,520,520,520,520,0
|
|
20240716,153700,56593746,520,520,520,520,0
|
|
20240716,153600,56593746,520,520,520,520,0
|
|
20240716,153500,56593746,520,520,520,520,0
|
|
20240716,153400,56593746,520,520,520,520,0
|
|
20240716,153300,56593746,520,520,520,520,0
|
|
20240716,153200,56593746,520,520,520,520,0
|
|
20240716,153100,56593746,520,520,520,520,6326
|
|
20240716,153000,56593746,520,520,520,520,6326
|
|
20240716,152900,53304226,520,520,520,520,0
|
|
20240716,152800,53304226,520,520,520,520,0
|
|
20240716,152700,53304226,520,520,520,520,0
|
|
20240716,152600,53304226,520,520,520,520,0
|
|
20240716,152500,53304226,520,520,520,520,0
|
|
20240716,152400,53304226,520,520,520,520,0
|
|
20240716,152300,53304226,520,520,520,520,0
|
|
20240716,152200,53304226,520,520,520,520,0
|
|
20240716,152100,53304226,520,520,520,520,0
|
|
20240716,152000,53304226,520,520,520,520,0
|
|
20240716,151900,53304226,520,520,520,520,175
|
|
20240716,151800,53213226,520,520,520,520,0
|
|
20240716,151700,53213226,520,520,520,520,7
|
|
20240716,151600,53209586,520,520,520,520,200
|
|
20240716,151500,53105586,520,520,520,520,500
|
|
20240716,151400,52845586,520,520,520,520,0
|
|
20240716,151300,52845586,520,519,520,519,7624
|
|
20240716,151200,48881126,520,520,520,520,0
|
|
20240716,151100,48881126,520,520,520,520,0
|
|
20240716,151000,48881126,520,520,520,520,0
|
|
20240716,150900,48881126,520,520,520,520,0
|
|
20240716,150800,48881126,520,520,520,520,0
|
|
20240716,150700,48881126,520,520,520,520,4350
|
|
20240716,150600,46619126,520,520,520,520,0
|
|
20240716,150500,46619126,520,520,520,520,0
|
|
20240716,150400,46619126,520,520,520,520,0
|
|
20240716,150300,46619126,520,520,520,520,0
|
|
20240716,150200,46619126,520,520,520,520,0
|
|
20240716,150100,46619126,520,520,520,520,0
|
|
20240716,150000,46619126,520,518,520,518,6300
|
|
20240716,145900,43348657,518,517,518,517,2
|
|
20240716,145800,43347622,518,518,518,518,0
|
|
20240716,145700,43347622,518,518,518,518,0
|
|
20240716,145600,43347622,518,518,518,518,0
|
|
20240716,145500,43347622,518,518,518,518,0
|
|
20240716,145400,43347622,518,518,518,518,0
|
|
20240716,145300,43347622,518,518,518,518,0
|
|
20240716,145200,43347622,518,518,518,518,0
|
|
20240716,145100,43347622,518,518,518,518,0
|
|
20240716,145000,43347622,518,518,518,518,1
|
|
20240716,144900,43347104,517,517,517,517,0
|
|
20240716,144800,43347104,517,517,517,517,0
|
|
20240716,144700,43347104,517,517,517,517,8000
|
|
20240716,144600,39211104,518,517,518,517,385
|
|
20240716,144500,39011886,517,517,517,517,0
|
|
20240716,144400,39011886,517,517,517,517,0
|
|
20240716,144300,39011886,517,517,517,517,288
|
|
20240716,144200,38862990,517,517,517,517,0
|
|
20240716,144100,38862990,517,517,517,517,0
|
|
20240716,144000,38862990,517,517,517,517,5923
|
|
20240716,143900,35800799,517,517,517,517,0
|
|
20240716,143800,35800799,517,517,517,517,0
|
|
20240716,143700,35800799,517,517,517,517,0
|
|
20240716,143600,35800799,517,517,517,517,0
|
|
20240716,143500,35800799,517,517,517,517,0
|
|
20240716,143400,35800799,517,517,517,517,0
|
|
20240716,143300,35800799,517,517,517,517,0
|
|
20240716,143200,35800799,517,517,517,517,0
|
|
20240716,143100,35800799,517,517,517,517,0
|
|
20240716,143000,35800799,517,517,517,517,0
|
|
20240716,142900,35800799,517,517,517,517,0
|
|
20240716,142800,35800799,517,517,517,517,0
|
|
20240716,142700,35800799,517,517,517,517,0
|
|
20240716,142600,35800799,517,517,517,517,0
|
|
20240716,142500,35800799,517,517,517,517,0
|
|
20240716,142400,35800799,517,517,517,517,0
|
|
20240716,142300,35800799,517,517,517,517,0
|
|
20240716,142200,35800799,517,517,517,517,0
|
|
20240716,142100,35800799,517,517,517,517,77
|
|
20240716,142000,35760990,516,516,516,516,0
|
|
20240716,141900,35760990,516,516,516,516,0
|
|
20240716,141800,35760990,516,516,516,516,0
|
|
20240716,141700,35760990,516,516,516,516,0
|
|
20240716,141600,35760990,516,516,516,516,0
|
|
20240716,141500,35760990,516,516,516,516,0
|
|
20240716,141400,35760990,516,516,516,516,0
|
|
20240716,141300,35760990,516,516,516,516,0
|
|
20240716,141200,35760990,516,516,516,516,0
|
|
20240716,141100,35760990,516,516,516,516,0
|
|
20240716,141000,35760990,516,516,516,516,0
|
|
20240716,140900,35760990,516,516,516,516,0
|
|
20240716,140800,35760990,516,516,516,516,0
|
|
20240716,140700,35760990,516,516,516,516,0
|
|
20240716,140600,35760990,516,516,516,516,0
|
|
20240716,140500,35760990,516,516,516,516,0
|
|
20240716,140400,35760990,516,516,516,516,0
|
|
20240716,140300,35760990,516,516,516,516,0
|
|
20240716,140200,35760990,516,516,516,516,20
|
|
20240716,140100,35750670,516,516,516,516,0
|
|
20240716,140000,35750670,516,516,516,516,1
|
|
20240716,135900,35750154,519,519,519,519,0
|
|
20240716,135800,35750154,519,519,519,519,0
|
|
20240716,135700,35750154,519,519,519,519,8
|
|
20240716,135600,35746002,519,519,519,519,0
|
|
20240716,135500,35746002,519,519,519,519,10
|
|
20240716,135400,35740812,519,517,519,517,2000
|
|
20240716,135300,34705309,517,517,517,517,0
|
|
20240716,135200,34705309,517,517,517,517,1
|
|
20240716,135100,34704792,516,516,516,516,0
|
|
20240716,135000,34704792,516,516,516,516,1135
|
|
20240716,134900,34119132,516,516,516,516,1448
|
|
20240716,134800,33371964,516,516,516,516,0
|
|
20240716,134700,33371964,516,516,516,516,0
|
|
20240716,134600,33371964,516,516,516,516,0
|
|
20240716,134500,33371964,516,516,516,516,0
|
|
20240716,134400,33371964,516,516,516,516,129
|
|
20240716,134300,33305400,516,516,516,516,6
|
|
20240716,134200,33302304,518,518,518,518,0
|
|
20240716,134100,33302304,518,518,518,518,1
|
|
20240716,134000,33301786,516,516,516,516,5169
|
|
20240716,133900,30634582,515,515,515,515,1139
|
|
20240716,133800,30047997,515,515,515,515,0
|
|
20240716,133700,30047997,515,515,515,515,0
|
|
20240716,133600,30047997,515,515,515,515,0
|
|
20240716,133500,30047997,515,515,515,515,0
|
|
20240716,133400,30047997,515,515,515,515,0
|
|
20240716,133300,30047997,515,515,515,515,0
|
|
20240716,133200,30047997,515,515,515,515,0
|
|
20240716,133100,30047997,515,515,515,515,0
|
|
20240716,133000,30047997,515,515,515,515,1
|
|
20240716,132900,30047482,513,513,513,513,0
|
|
20240716,132800,30047482,513,513,513,513,0
|
|
20240716,132700,30047482,513,513,513,513,20
|
|
20240716,132600,30037222,515,515,515,515,0
|
|
20240716,132500,30037222,515,515,515,515,0
|
|
20240716,132400,30037222,515,515,515,515,0
|
|
20240716,132300,30037222,515,515,515,515,0
|
|
20240716,132200,30037222,515,515,515,515,0
|
|
20240716,132100,30037222,515,515,515,515,0
|
|
20240716,132000,30037222,515,515,515,515,0
|
|
20240716,131900,30037222,515,515,515,515,0
|
|
20240716,131800,30037222,515,515,515,515,0
|
|
20240716,131700,30037222,515,515,515,515,0
|
|
20240716,131600,30037222,515,515,515,515,0
|
|
20240716,131500,30037222,515,515,515,515,0
|
|
20240716,131400,30037222,515,515,515,515,0
|
|
20240716,131300,30037222,515,515,515,515,0
|
|
20240716,131200,30037222,515,515,515,515,0
|
|
20240716,131100,30037222,515,515,515,515,0
|
|
20240716,131000,30037222,515,515,515,515,0
|
|
20240716,130900,30037222,515,515,515,515,0
|
|
20240716,130800,30037222,515,515,515,515,1
|
|
20240716,130700,30036707,514,514,514,514,0
|
|
20240716,130600,30036707,514,514,514,514,375
|
|
20240716,130500,29843957,515,515,515,515,0
|
|
20240716,130400,29843957,515,515,515,515,0
|
|
20240716,130300,29843957,515,515,515,515,0
|
|
20240716,130200,29843957,515,515,515,515,0
|
|
20240716,130100,29843957,515,515,515,515,0
|
|
20240716,130000,29843957,515,515,515,515,0
|
|
20240716,125900,29843957,515,515,515,515,207
|
|
20240716,125800,29737352,514,514,514,514,0
|
|
20240716,125700,29737352,514,514,514,514,0
|
|
20240716,125600,29737352,514,514,514,514,4000
|
|
20240716,125500,27681352,514,514,514,514,339
|
|
20240716,125400,27507106,514,514,514,514,8572
|
|
20240716,125300,23101098,514,514,514,514,0
|
|
20240716,125200,23101098,514,514,514,514,95
|
|
20240716,125100,23052268,514,514,514,514,0
|
|
20240716,125000,23052268,514,514,514,514,0
|
|
20240716,124900,23052268,514,514,514,514,0
|
|
20240716,124800,23052268,514,514,514,514,0
|
|
20240716,124700,23052268,514,514,514,514,0
|
|
20240716,124600,23052268,514,514,514,514,0
|
|
20240716,124500,23052268,514,514,514,514,0
|
|
20240716,124400,23052268,514,514,514,514,0
|
|
20240716,124300,23052268,514,514,514,514,0
|
|
20240716,124200,23052268,514,514,514,514,1
|
|
20240716,124100,23051754,513,513,513,513,0
|
|
20240716,124000,23051754,513,513,513,513,0
|
|
20240716,123900,23051754,513,513,513,513,0
|
|
20240716,123800,23051754,513,513,513,513,0
|
|
20240716,123700,23051754,513,513,513,513,0
|
|
20240716,123600,23051754,513,513,513,513,1000
|
|
20240716,123500,22538754,514,514,514,514,1
|
|
20240716,123400,22538240,513,513,513,513,0
|
|
20240716,123300,22538240,513,513,513,513,3803
|
|
20240716,123200,20587301,512,512,512,512,0
|
|
20240716,123100,20587301,512,512,512,512,415
|
|
20240716,123000,20374821,513,513,513,513,0
|
|
20240716,122900,20374821,513,513,513,513,0
|
|
20240716,122800,20374821,513,513,513,513,0
|
|
20240716,122700,20374821,513,513,513,513,0
|
|
20240716,122600,20374821,513,513,513,513,0
|
|
20240716,122500,20374821,513,513,513,513,0
|
|
20240716,122400,20374821,513,513,513,513,0
|
|
20240716,122300,20374821,513,513,513,513,2899
|
|
20240716,122200,18887634,514,514,514,514,0
|
|
20240716,122100,18887634,514,514,514,514,0
|
|
20240716,122000,18887634,514,514,514,514,0
|
|
20240716,121900,18887634,514,514,514,514,0
|
|
20240716,121800,18887634,514,514,514,514,0
|
|
20240716,121700,18887634,514,514,514,514,0
|
|
20240716,121600,18887634,514,514,514,514,0
|
|
20240716,121500,18887634,514,514,514,514,0
|
|
20240716,121400,18887634,514,514,514,514,0
|
|
20240716,121300,18887634,514,514,514,514,0
|
|
20240716,121200,18887634,514,514,514,514,0
|
|
20240716,121100,18887634,514,514,514,514,0
|
|
20240716,121000,18887634,514,514,514,514,0
|
|
20240716,120900,18887634,514,514,514,514,0
|
|
20240716,120800,18887634,514,514,514,514,0
|
|
20240716,120700,18887634,514,514,514,514,0
|
|
20240716,120600,18887634,514,514,514,514,0
|
|
20240716,120500,18887634,514,514,514,514,0
|
|
20240716,120400,18887634,514,514,514,514,0
|
|
20240716,120300,18887634,514,514,514,514,0
|
|
20240716,120200,18887634,514,514,514,514,0
|
|
20240716,120100,18887634,514,514,514,514,0
|
|
20240716,120000,18887634,514,514,514,514,0
|
|
20240716,115900,18887634,514,514,514,514,0
|
|
20240716,115800,18887634,514,514,514,514,0
|
|
20240716,115700,18887634,514,514,514,514,0
|
|
20240716,115600,18887634,514,514,514,514,0
|
|
20240716,115500,18887634,514,514,514,514,0
|
|
20240716,115400,18887634,514,514,514,514,0
|
|
20240716,115300,18887634,514,514,514,514,1
|
|
20240716,115200,18887120,514,514,514,514,0
|
|
20240716,115100,18887120,514,514,514,514,0
|
|
20240716,115000,18887120,514,514,514,514,0
|
|
20240716,114900,18887120,514,514,514,514,0
|
|
20240716,114800,18887120,514,514,514,514,0
|
|
20240716,114700,18887120,514,514,514,514,0
|
|
20240716,114600,18887120,514,514,514,514,0
|
|
20240716,114500,18887120,514,514,514,514,2
|
|
20240716,114400,18886092,514,514,514,514,0
|
|
20240716,114300,18886092,514,514,514,514,0
|
|
20240716,114200,18886092,514,514,514,514,1
|
|
20240716,114100,18885578,512,512,512,512,0
|
|
20240716,114000,18885578,512,512,512,512,0
|
|
20240716,113900,18885578,512,512,512,512,0
|
|
20240716,113800,18885578,512,512,512,512,65
|
|
20240716,113700,18852298,512,512,512,512,3815
|
|
20240716,113600,16899018,512,512,512,512,0
|
|
20240716,113500,16899018,512,512,512,512,0
|
|
20240716,113400,16899018,512,512,512,512,1
|
|
20240716,113300,16898506,511,511,511,511,0
|
|
20240716,113200,16898506,511,511,511,511,500
|
|
20240716,113100,16643006,512,512,512,512,0
|
|
20240716,113000,16643006,512,512,512,512,0
|
|
20240716,112900,16643006,512,512,512,512,53
|
|
20240716,112800,16615870,512,512,512,512,0
|
|
20240716,112700,16615870,512,512,512,512,0
|
|
20240716,112600,16615870,512,512,512,512,0
|
|
20240716,112500,16615870,512,512,512,512,0
|
|
20240716,112400,16615870,512,512,512,512,0
|
|
20240716,112300,16615870,512,512,512,512,0
|
|
20240716,112200,16615870,512,512,512,512,0
|
|
20240716,112100,16615870,512,512,512,512,0
|
|
20240716,112000,16615870,512,512,512,512,0
|
|
20240716,111900,16615870,512,512,512,512,0
|
|
20240716,111800,16615870,512,512,512,512,0
|
|
20240716,111700,16615870,512,512,512,512,0
|
|
20240716,111600,16615870,512,512,512,512,0
|
|
20240716,111500,16615870,512,512,512,512,0
|
|
20240716,111400,16615870,512,512,512,512,148
|
|
20240716,111300,16540094,512,512,512,512,3112
|
|
20240716,111200,14946750,512,512,512,512,0
|
|
20240716,111100,14946750,512,512,512,512,0
|
|
20240716,111000,14946750,512,512,512,512,0
|
|
20240716,110900,14946750,512,512,512,512,0
|
|
20240716,110800,14946750,512,512,512,512,0
|
|
20240716,110700,14946750,512,512,512,512,0
|
|
20240716,110600,14946750,512,512,512,512,0
|
|
20240716,110500,14946750,512,512,512,512,0
|
|
20240716,110400,14946750,512,512,512,512,1
|
|
20240716,110300,14946238,512,512,512,512,0
|
|
20240716,110200,14946238,512,512,512,512,0
|
|
20240716,110100,14946238,512,512,512,512,0
|
|
20240716,110000,14946238,512,512,512,512,37
|
|
20240716,105900,14927294,512,512,512,512,500
|
|
20240716,105800,14671294,512,512,512,512,63
|
|
20240716,105700,14639038,511,511,511,511,0
|
|
20240716,105600,14639038,511,511,511,511,0
|
|
20240716,105500,14639038,511,511,511,511,0
|
|
20240716,105400,14639038,511,511,511,511,0
|
|
20240716,105300,14639038,511,511,511,511,0
|
|
20240716,105200,14639038,511,511,511,511,0
|
|
20240716,105100,14639038,511,511,511,511,0
|
|
20240716,105000,14639038,511,511,511,511,0
|
|
20240716,104900,14639038,511,511,511,511,0
|
|
20240716,104800,14639038,511,511,511,511,0
|
|
20240716,104700,14639038,511,510,511,510,5536
|
|
20240716,104600,11811477,511,511,511,511,0
|
|
20240716,104500,11811477,511,511,511,511,0
|
|
20240716,104400,11811477,511,511,511,511,0
|
|
20240716,104300,11811477,511,511,511,511,0
|
|
20240716,104200,11811477,511,511,511,511,0
|
|
20240716,104100,11811477,511,511,511,511,0
|
|
20240716,104000,11811477,511,511,511,511,0
|
|
20240716,103900,11811477,511,511,511,511,0
|
|
20240716,103800,11811477,511,511,511,511,0
|
|
20240716,103700,11811477,511,511,511,511,0
|
|
20240716,103600,11811477,511,511,511,511,0
|
|
20240716,103500,11811477,511,511,511,511,0
|
|
20240716,103400,11811477,511,511,511,511,0
|
|
20240716,103300,11811477,511,511,511,511,0
|
|
20240716,103200,11811477,511,511,511,511,0
|
|
20240716,103100,11811477,511,511,511,511,1
|
|
20240716,103000,11810966,508,509,509,508,624
|
|
20240716,102900,11493968,508,508,508,508,0
|
|
20240716,102800,11493968,508,508,508,508,0
|
|
20240716,102700,11493968,508,508,508,508,0
|
|
20240716,102600,11493968,508,511,511,508,1416
|
|
20240716,102500,10771736,512,512,512,512,0
|
|
20240716,102400,10771736,512,512,512,512,0
|
|
20240716,102300,10771736,512,512,512,512,0
|
|
20240716,102200,10771736,512,512,512,512,0
|
|
20240716,102100,10771736,512,512,512,512,0
|
|
20240716,102000,10771736,512,512,512,512,0
|
|
20240716,101900,10771736,512,512,512,512,1
|
|
20240716,101800,10771224,512,512,512,512,0
|
|
20240716,101700,10771224,512,512,512,512,10
|
|
20240716,101600,10766104,512,512,512,512,0
|
|
20240716,101500,10766104,512,511,512,511,519
|
|
20240716,101400,10500894,510,510,510,510,7500
|
|
20240716,101300,6675894,510,510,510,510,0
|
|
20240716,101200,6675894,510,510,510,510,0
|
|
20240716,101100,6675894,510,510,510,510,31
|
|
20240716,101000,6660084,510,510,510,510,1761
|
|
20240716,100900,5761974,511,511,511,511,0
|
|
20240716,100800,5761974,511,511,511,511,0
|
|
20240716,100700,5761974,511,511,511,511,0
|
|
20240716,100600,5761974,511,511,511,511,1298
|
|
20240716,100500,5098696,511,511,511,511,10
|
|
20240716,100400,5093586,511,511,511,511,0
|
|
20240716,100300,5093586,511,511,511,511,0
|
|
20240716,100200,5093586,511,511,511,511,0
|
|
20240716,100100,5093586,511,511,511,511,0
|
|
20240716,100000,5093586,511,511,511,511,1
|
|
20240716,095900,5093075,511,511,511,511,0
|
|
20240716,095800,5093075,511,511,511,511,0
|
|
20240716,095700,5093075,511,511,511,511,195
|
|
20240716,095600,4993430,511,511,511,511,978
|
|
20240716,095500,4493672,512,512,512,512,11
|
|
20240716,095400,4488040,512,512,512,512,0
|
|
20240716,095300,4488040,512,512,512,512,0
|
|
20240716,095200,4488040,512,512,512,512,0
|
|
20240716,095100,4488040,512,512,512,512,0
|
|
20240716,095000,4488040,512,512,512,512,1
|
|
20240716,094900,4487528,510,511,511,510,684
|
|
20240716,094800,4138080,511,512,512,511,107
|
|
20240716,094700,4083402,510,510,510,510,0
|
|
20240716,094600,4083402,510,510,510,510,10
|
|
20240716,094500,4078302,510,510,510,510,0
|
|
20240716,094400,4078302,510,511,511,510,300
|
|
20240716,094300,3925117,512,512,512,512,1275
|
|
20240716,094200,3272317,512,512,512,512,0
|
|
20240716,094100,3272317,512,512,512,512,0
|
|
20240716,094000,3272317,512,512,512,512,295
|
|
20240716,093900,3121277,511,511,511,511,0
|
|
20240716,093800,3121277,511,511,511,511,0
|
|
20240716,093700,3121277,511,511,511,511,0
|
|
20240716,093600,3121277,511,511,511,511,0
|
|
20240716,093500,3121277,511,511,511,511,0
|
|
20240716,093400,3121277,511,511,511,511,0
|
|
20240716,093300,3121277,511,511,511,511,0
|
|
20240716,093200,3121277,511,511,511,511,0
|
|
20240716,093100,3121277,511,511,511,511,0
|
|
20240716,093000,3121277,511,511,511,511,0
|
|
20240716,092900,3121277,511,511,511,511,0
|
|
20240716,092800,3121277,511,511,511,511,0
|
|
20240716,092700,3121277,511,511,511,511,0
|
|
20240716,092600,3121277,511,511,511,511,0
|
|
20240716,092500,3121277,511,511,511,511,1
|
|
20240716,092400,3120766,511,511,511,511,500
|
|
20240716,092300,2865266,511,511,511,511,0
|
|
20240716,092200,2865266,511,511,511,511,0
|
|
20240716,092100,2865266,511,511,511,511,0
|
|
20240716,092000,2865266,511,511,511,511,0
|
|
20240716,091900,2865266,511,511,511,511,0
|
|
20240716,091800,2865266,511,511,511,511,1417
|
|
20240716,091700,2141179,511,511,511,511,0
|
|
20240716,091600,2141179,511,511,511,511,0
|
|
20240716,091500,2141179,511,511,511,511,5
|
|
20240716,091400,2138624,511,511,511,511,0
|
|
20240716,091300,2138624,511,511,511,511,353
|
|
20240716,091200,1958241,511,511,511,511,0
|
|
20240716,091100,1958241,511,511,511,511,0
|
|
20240716,091000,1958241,511,511,511,511,0
|
|
20240716,090900,1958241,511,511,511,511,0
|
|
20240716,090800,1958241,511,511,511,511,0
|
|
20240716,090700,1958241,511,511,511,511,699
|
|
20240716,090600,1601052,512,512,512,512,0
|
|
20240716,090500,1601052,512,512,512,512,205
|
|
20240716,090400,1496092,511,511,511,511,0
|
|
20240716,090300,1496092,511,511,511,511,0
|
|
20240716,090200,1496092,511,511,511,511,0
|
|
20240716,090100,1496092,511,511,511,510,1068
|
|
20240716,090000,950472,516,516,516,516,1842
|