653 lines
28 KiB
CSV
653 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,195000,53916504,566,566,566,566,2343
|
|
20240722,194900,53916504,566,566,566,566,0
|
|
20240722,194800,53916504,566,566,566,566,0
|
|
20240722,194700,53916504,566,566,566,566,0
|
|
20240722,194600,53916504,566,566,566,566,0
|
|
20240722,194500,53916504,566,566,566,566,0
|
|
20240722,194400,53916504,566,566,566,566,0
|
|
20240722,194300,53916504,566,566,566,566,0
|
|
20240722,194200,53916504,566,566,566,566,0
|
|
20240722,194100,53916504,566,566,566,566,0
|
|
20240722,194000,53916504,566,566,566,566,0
|
|
20240722,193900,53916504,566,566,566,566,0
|
|
20240722,193800,53916504,566,566,566,566,0
|
|
20240722,193700,53916504,566,566,566,566,0
|
|
20240722,193600,53916504,566,566,566,566,0
|
|
20240722,193500,53916504,566,566,566,566,0
|
|
20240722,193400,53916504,566,566,566,566,0
|
|
20240722,193300,53916504,566,566,566,566,0
|
|
20240722,193200,53916504,566,566,566,566,0
|
|
20240722,193100,53916504,566,566,566,566,0
|
|
20240722,193000,53916504,566,566,566,566,0
|
|
20240722,192900,53916504,566,566,566,566,0
|
|
20240722,192800,53916504,566,566,566,566,0
|
|
20240722,192700,53916504,566,566,566,566,0
|
|
20240722,192600,53916504,566,566,566,566,0
|
|
20240722,192500,53916504,566,566,566,566,0
|
|
20240722,192400,53916504,566,566,566,566,0
|
|
20240722,192300,53916504,566,566,566,566,0
|
|
20240722,192200,53916504,566,566,566,566,0
|
|
20240722,192100,53916504,566,566,566,566,0
|
|
20240722,192000,53916504,566,566,566,566,2343
|
|
20240722,191900,53916504,566,566,566,566,0
|
|
20240722,191800,53916504,566,566,566,566,0
|
|
20240722,191700,53916504,566,566,566,566,0
|
|
20240722,191600,53916504,566,566,566,566,0
|
|
20240722,191500,53916504,566,566,566,566,0
|
|
20240722,191400,53916504,566,566,566,566,0
|
|
20240722,191300,53916504,566,566,566,566,0
|
|
20240722,191200,53916504,566,566,566,566,0
|
|
20240722,191100,53916504,566,566,566,566,0
|
|
20240722,191000,53916504,566,566,566,566,0
|
|
20240722,190900,53916504,566,566,566,566,0
|
|
20240722,190800,53916504,566,566,566,566,0
|
|
20240722,190700,53916504,566,566,566,566,0
|
|
20240722,190600,53916504,566,566,566,566,0
|
|
20240722,190500,53916504,566,566,566,566,0
|
|
20240722,190400,53916504,566,566,566,566,0
|
|
20240722,190300,53916504,566,566,566,566,0
|
|
20240722,190200,53916504,566,566,566,566,0
|
|
20240722,190100,53916504,566,566,566,566,0
|
|
20240722,190000,53916504,566,566,566,566,0
|
|
20240722,185900,53916504,566,566,566,566,0
|
|
20240722,185800,53916504,566,566,566,566,0
|
|
20240722,185700,53916504,566,566,566,566,0
|
|
20240722,185600,53916504,566,566,566,566,0
|
|
20240722,185500,53916504,566,566,566,566,0
|
|
20240722,185400,53916504,566,566,566,566,0
|
|
20240722,185300,53916504,566,566,566,566,0
|
|
20240722,185200,53916504,566,566,566,566,0
|
|
20240722,185100,53916504,566,566,566,566,0
|
|
20240722,185000,53916504,566,566,566,566,2343
|
|
20240722,184900,53916504,566,566,566,566,0
|
|
20240722,184800,53916504,566,566,566,566,0
|
|
20240722,184700,53916504,566,566,566,566,0
|
|
20240722,184600,53916504,566,566,566,566,0
|
|
20240722,184500,53916504,566,566,566,566,0
|
|
20240722,184400,53916504,566,566,566,566,0
|
|
20240722,184300,53916504,566,566,566,566,0
|
|
20240722,184200,53916504,566,566,566,566,0
|
|
20240722,184100,53916504,566,566,566,566,0
|
|
20240722,184000,53916504,566,566,566,566,0
|
|
20240722,183900,53916504,566,566,566,566,0
|
|
20240722,183800,53916504,566,566,566,566,0
|
|
20240722,183700,53916504,566,566,566,566,0
|
|
20240722,183600,53916504,566,566,566,566,0
|
|
20240722,183500,53916504,566,566,566,566,0
|
|
20240722,183400,53916504,566,566,566,566,0
|
|
20240722,183300,53916504,566,566,566,566,0
|
|
20240722,183200,53916504,566,566,566,566,0
|
|
20240722,183100,53916504,566,566,566,566,0
|
|
20240722,183000,53916504,566,566,566,566,0
|
|
20240722,182900,53916504,566,566,566,566,0
|
|
20240722,182800,53916504,566,566,566,566,0
|
|
20240722,182700,53916504,566,566,566,566,0
|
|
20240722,182600,53916504,566,566,566,566,0
|
|
20240722,182500,53916504,566,566,566,566,0
|
|
20240722,182400,53916504,566,566,566,566,0
|
|
20240722,182300,53916504,566,566,566,566,0
|
|
20240722,182200,53916504,566,566,566,566,0
|
|
20240722,182100,53916504,566,566,566,566,0
|
|
20240722,182000,53916504,566,566,566,566,2343
|
|
20240722,181900,53916504,566,566,566,566,0
|
|
20240722,181800,53916504,566,566,566,566,0
|
|
20240722,181700,53916504,566,566,566,566,0
|
|
20240722,181600,53916504,566,566,566,566,0
|
|
20240722,181500,53916504,566,566,566,566,0
|
|
20240722,181400,53916504,566,566,566,566,0
|
|
20240722,181300,53916504,566,566,566,566,0
|
|
20240722,181200,53916504,566,566,566,566,0
|
|
20240722,181100,53916504,566,566,566,566,0
|
|
20240722,181000,53916504,566,566,566,566,0
|
|
20240722,180900,53916504,566,566,566,566,0
|
|
20240722,180800,53916504,566,566,566,566,0
|
|
20240722,180700,53916504,566,566,566,566,0
|
|
20240722,180600,53916504,566,566,566,566,0
|
|
20240722,180500,53916504,566,566,566,566,0
|
|
20240722,180400,53916504,566,566,566,566,0
|
|
20240722,180300,53916504,566,566,566,566,0
|
|
20240722,180200,53916504,566,566,566,566,0
|
|
20240722,180100,53916504,566,566,566,566,0
|
|
20240722,180000,53916504,566,566,566,566,0
|
|
20240722,175900,53916504,566,566,566,566,0
|
|
20240722,175800,53916504,566,566,566,566,0
|
|
20240722,175700,53916504,566,566,566,566,0
|
|
20240722,175600,53916504,566,566,566,566,0
|
|
20240722,175500,53916504,566,566,566,566,0
|
|
20240722,175400,53916504,566,566,566,566,0
|
|
20240722,175300,53916504,566,566,566,566,0
|
|
20240722,175200,53916504,566,566,566,566,0
|
|
20240722,175100,53916504,566,566,566,566,0
|
|
20240722,175000,53916504,566,566,566,566,2343
|
|
20240722,174900,53916504,566,566,566,566,0
|
|
20240722,174800,53916504,566,566,566,566,0
|
|
20240722,174700,53916504,566,566,566,566,0
|
|
20240722,174600,53916504,566,566,566,566,0
|
|
20240722,174500,53916504,566,566,566,566,0
|
|
20240722,174400,53916504,566,566,566,566,0
|
|
20240722,174300,53916504,566,566,566,566,0
|
|
20240722,174200,53916504,566,566,566,566,0
|
|
20240722,174100,53916504,566,566,566,566,0
|
|
20240722,174000,53916504,566,566,566,566,0
|
|
20240722,173900,53916504,566,566,566,566,0
|
|
20240722,173800,53916504,566,566,566,566,0
|
|
20240722,173700,53916504,566,566,566,566,0
|
|
20240722,173600,53916504,566,566,566,566,0
|
|
20240722,173500,53916504,566,566,566,566,0
|
|
20240722,173400,53916504,566,566,566,566,0
|
|
20240722,173300,53916504,566,566,566,566,0
|
|
20240722,173200,53916504,566,566,566,566,0
|
|
20240722,173100,53916504,566,566,566,566,0
|
|
20240722,173000,53916504,566,566,566,566,0
|
|
20240722,172900,53916504,566,566,566,566,0
|
|
20240722,172800,53916504,566,566,566,566,0
|
|
20240722,172700,53916504,566,566,566,566,0
|
|
20240722,172600,53916504,566,566,566,566,0
|
|
20240722,172500,53916504,566,566,566,566,0
|
|
20240722,172400,53916504,566,566,566,566,0
|
|
20240722,172300,53916504,566,566,566,566,0
|
|
20240722,172200,53916504,566,566,566,566,0
|
|
20240722,172100,53916504,566,566,566,566,0
|
|
20240722,172000,53916504,566,566,566,566,2343
|
|
20240722,171900,53916504,566,566,566,566,0
|
|
20240722,171800,53916504,566,566,566,566,0
|
|
20240722,171700,53916504,566,566,566,566,0
|
|
20240722,171600,53916504,566,566,566,566,0
|
|
20240722,171500,53916504,566,566,566,566,0
|
|
20240722,171400,53916504,566,566,566,566,0
|
|
20240722,171300,53916504,566,566,566,566,0
|
|
20240722,171200,53916504,566,566,566,566,0
|
|
20240722,171100,53916504,566,566,566,566,0
|
|
20240722,171000,53916504,566,566,566,566,0
|
|
20240722,170900,53916504,566,566,566,566,0
|
|
20240722,170800,53916504,566,566,566,566,0
|
|
20240722,170700,53916504,566,566,566,566,0
|
|
20240722,170600,53916504,566,566,566,566,0
|
|
20240722,170500,53916504,566,566,566,566,0
|
|
20240722,170400,53916504,566,566,566,566,0
|
|
20240722,170300,53916504,566,566,566,566,0
|
|
20240722,170200,53916504,566,566,566,566,0
|
|
20240722,170100,53916504,566,566,566,566,0
|
|
20240722,170000,53916504,566,566,566,566,0
|
|
20240722,165900,53916504,566,566,566,566,0
|
|
20240722,165800,53916504,566,566,566,566,0
|
|
20240722,165700,53916504,566,566,566,566,0
|
|
20240722,165600,53916504,566,566,566,566,0
|
|
20240722,165500,53916504,566,566,566,566,0
|
|
20240722,165400,53916504,566,566,566,566,0
|
|
20240722,165300,53916504,566,566,566,566,0
|
|
20240722,165200,53916504,566,566,566,566,0
|
|
20240722,165100,53916504,566,566,566,566,0
|
|
20240722,165000,53916504,566,566,566,566,2343
|
|
20240722,164900,53916504,566,566,566,566,0
|
|
20240722,164800,53916504,566,566,566,566,0
|
|
20240722,164700,53916504,566,566,566,566,0
|
|
20240722,164600,53916504,566,566,566,566,0
|
|
20240722,164500,53916504,566,566,566,566,0
|
|
20240722,164400,53916504,566,566,566,566,0
|
|
20240722,164300,53916504,566,566,566,566,0
|
|
20240722,164200,53916504,566,566,566,566,0
|
|
20240722,164100,53916504,566,566,566,566,0
|
|
20240722,164000,53916504,566,566,566,566,0
|
|
20240722,163900,53916504,566,566,566,566,0
|
|
20240722,163800,53916504,566,566,566,566,0
|
|
20240722,163700,53916504,566,566,566,566,0
|
|
20240722,163600,53916504,566,566,566,566,0
|
|
20240722,163500,53916504,566,566,566,566,0
|
|
20240722,163400,53916504,566,566,566,566,0
|
|
20240722,163300,53916504,566,566,566,566,0
|
|
20240722,163200,53916504,566,566,566,566,0
|
|
20240722,163100,53916504,566,566,566,566,0
|
|
20240722,163000,53916504,566,566,566,566,0
|
|
20240722,162900,53916504,566,566,566,566,0
|
|
20240722,162800,53916504,566,566,566,566,0
|
|
20240722,162700,53916504,566,566,566,566,0
|
|
20240722,162600,53916504,566,566,566,566,0
|
|
20240722,162500,53916504,566,566,566,566,0
|
|
20240722,162400,53916504,566,566,566,566,0
|
|
20240722,162300,53916504,566,566,566,566,0
|
|
20240722,162200,53916504,566,566,566,566,0
|
|
20240722,162100,53916504,566,566,566,566,0
|
|
20240722,162000,53916504,566,566,566,566,2343
|
|
20240722,161900,53916504,566,566,566,566,0
|
|
20240722,161800,53916504,566,566,566,566,0
|
|
20240722,161700,53916504,566,566,566,566,0
|
|
20240722,161600,53916504,566,566,566,566,0
|
|
20240722,161500,53916504,566,566,566,566,0
|
|
20240722,161400,53916504,566,566,566,566,0
|
|
20240722,161300,53916504,566,566,566,566,0
|
|
20240722,161200,53916504,566,566,566,566,0
|
|
20240722,161100,53916504,566,566,566,566,0
|
|
20240722,161000,53916504,566,566,566,566,0
|
|
20240722,160900,53916504,566,566,566,566,0
|
|
20240722,160800,53916504,566,566,566,566,0
|
|
20240722,160700,53916504,566,566,566,566,0
|
|
20240722,160600,53916504,566,566,566,566,0
|
|
20240722,160500,53916504,566,566,566,566,0
|
|
20240722,160400,53916504,566,566,566,566,0
|
|
20240722,160300,53916504,566,566,566,566,0
|
|
20240722,160200,53916504,566,566,566,566,0
|
|
20240722,160100,53916504,566,566,566,566,0
|
|
20240722,160000,53916504,566,566,566,566,0
|
|
20240722,155900,53916504,566,566,566,566,0
|
|
20240722,155800,53916504,566,566,566,566,0
|
|
20240722,155700,53916504,566,566,566,566,0
|
|
20240722,155600,53916504,566,566,566,566,0
|
|
20240722,155500,53916504,566,566,566,566,0
|
|
20240722,155400,53916504,566,566,566,566,0
|
|
20240722,155300,53916504,566,566,566,566,0
|
|
20240722,155200,53916504,566,566,566,566,0
|
|
20240722,155100,53916504,566,566,566,566,0
|
|
20240722,155000,53916504,566,566,566,566,2343
|
|
20240722,154900,53916504,566,566,566,566,0
|
|
20240722,154800,53916504,566,566,566,566,0
|
|
20240722,154700,53916504,566,566,566,566,0
|
|
20240722,154600,53916504,566,566,566,566,0
|
|
20240722,154500,53916504,566,566,566,566,0
|
|
20240722,154400,53916504,566,566,566,566,0
|
|
20240722,154300,53916504,566,566,566,566,0
|
|
20240722,154200,53916504,566,566,566,566,0
|
|
20240722,154100,53916504,566,566,566,566,0
|
|
20240722,154000,53916504,566,566,566,566,0
|
|
20240722,153900,53916504,566,566,566,566,0
|
|
20240722,153800,53916504,566,566,566,566,0
|
|
20240722,153700,53916504,566,566,566,566,0
|
|
20240722,153600,53916504,566,566,566,566,0
|
|
20240722,153500,53916504,566,566,566,566,0
|
|
20240722,153400,53916504,566,566,566,566,0
|
|
20240722,153300,53916504,566,566,566,566,0
|
|
20240722,153200,53916504,566,566,566,566,0
|
|
20240722,153100,53916504,566,566,566,566,0
|
|
20240722,153000,53916504,566,566,566,566,2343
|
|
20240722,152900,52590366,570,570,570,570,0
|
|
20240722,152800,52590366,570,570,570,570,0
|
|
20240722,152700,52590366,570,570,570,570,0
|
|
20240722,152600,52590366,570,570,570,570,0
|
|
20240722,152500,52590366,570,570,570,570,0
|
|
20240722,152400,52590366,570,570,570,570,0
|
|
20240722,152300,52590366,570,570,570,570,0
|
|
20240722,152200,52590366,570,570,570,570,0
|
|
20240722,152100,52590366,570,570,570,570,0
|
|
20240722,152000,52590366,570,570,570,570,0
|
|
20240722,151900,52590366,570,570,570,570,1
|
|
20240722,151800,52589796,565,565,565,565,0
|
|
20240722,151700,52589796,565,568,568,565,3447
|
|
20240722,151600,50636551,570,570,570,570,0
|
|
20240722,151500,50636551,570,570,570,570,0
|
|
20240722,151400,50636551,570,570,570,570,0
|
|
20240722,151300,50636551,570,570,570,570,0
|
|
20240722,151200,50636551,570,570,570,570,0
|
|
20240722,151100,50636551,570,570,570,570,1
|
|
20240722,151000,50635981,570,570,570,570,0
|
|
20240722,150900,50635981,570,570,570,570,0
|
|
20240722,150800,50635981,570,570,570,570,1
|
|
20240722,150700,50635411,570,570,570,570,0
|
|
20240722,150600,50635411,570,570,570,570,0
|
|
20240722,150500,50635411,570,570,570,570,0
|
|
20240722,150400,50635411,570,570,570,570,8
|
|
20240722,150300,50630851,570,570,570,570,0
|
|
20240722,150200,50630851,570,570,570,570,4
|
|
20240722,150100,50628571,570,570,570,570,2
|
|
20240722,150000,50627431,570,570,570,570,0
|
|
20240722,145900,50627431,570,570,570,570,0
|
|
20240722,145800,50627431,570,569,570,569,83
|
|
20240722,145700,50580155,570,570,570,570,0
|
|
20240722,145600,50580155,570,570,570,570,0
|
|
20240722,145500,50580155,570,570,570,570,0
|
|
20240722,145400,50580155,570,570,570,570,0
|
|
20240722,145300,50580155,570,570,570,570,0
|
|
20240722,145200,50580155,570,569,570,569,200
|
|
20240722,145100,50466338,569,569,569,569,0
|
|
20240722,145000,50466338,569,569,569,569,200
|
|
20240722,144900,50352538,569,568,569,568,200
|
|
20240722,144800,50238771,568,568,568,568,1
|
|
20240722,144700,50238203,566,566,566,566,0
|
|
20240722,144600,50238203,566,566,566,566,2
|
|
20240722,144500,50237071,569,569,569,569,0
|
|
20240722,144400,50237071,569,569,569,569,0
|
|
20240722,144300,50237071,569,569,569,569,1
|
|
20240722,144200,50236502,566,566,566,566,0
|
|
20240722,144100,50236502,566,566,566,566,0
|
|
20240722,144000,50236502,566,566,566,566,117
|
|
20240722,143900,50170280,567,567,567,567,558
|
|
20240722,143800,49853894,567,567,567,567,0
|
|
20240722,143700,49853894,567,567,567,567,65
|
|
20240722,143600,49817039,566,570,570,566,2273
|
|
20240722,143500,48523429,570,566,570,566,501
|
|
20240722,143400,48239859,566,566,566,566,150
|
|
20240722,143300,48154959,567,567,567,567,300
|
|
20240722,143200,47984859,569,569,569,569,380
|
|
20240722,143100,47768639,570,570,570,570,0
|
|
20240722,143000,47768639,570,570,570,570,0
|
|
20240722,142900,47768639,570,570,570,570,142
|
|
20240722,142800,47687699,570,570,570,570,0
|
|
20240722,142700,47687699,570,570,570,570,0
|
|
20240722,142600,47687699,570,570,570,570,0
|
|
20240722,142500,47687699,570,570,570,570,0
|
|
20240722,142400,47687699,570,570,570,570,0
|
|
20240722,142300,47687699,570,570,570,570,0
|
|
20240722,142200,47687699,570,570,570,570,0
|
|
20240722,142100,47687699,570,570,570,570,18
|
|
20240722,142000,47677439,571,571,571,571,0
|
|
20240722,141900,47677439,571,571,571,571,10
|
|
20240722,141800,47671729,571,571,571,571,176
|
|
20240722,141700,47571233,571,571,571,571,0
|
|
20240722,141600,47571233,571,570,571,570,19
|
|
20240722,141500,47560402,571,571,571,571,1
|
|
20240722,141400,47559831,571,571,571,571,0
|
|
20240722,141300,47559831,571,571,571,571,1
|
|
20240722,141200,47559260,570,570,570,570,0
|
|
20240722,141100,47559260,570,570,570,570,18
|
|
20240722,141000,47549000,570,570,570,570,0
|
|
20240722,140900,47549000,570,570,570,570,500
|
|
20240722,140800,47264000,571,571,571,571,0
|
|
20240722,140700,47264000,571,571,571,570,89
|
|
20240722,140600,47213227,570,570,570,570,18
|
|
20240722,140500,47202967,571,571,571,571,0
|
|
20240722,140400,47202967,571,571,571,571,5
|
|
20240722,140300,47200112,570,570,570,570,70
|
|
20240722,140200,47160212,571,571,571,571,10
|
|
20240722,140100,47154502,570,570,570,570,18
|
|
20240722,140000,47144242,571,571,571,571,150
|
|
20240722,135900,47058592,570,570,570,570,17
|
|
20240722,135800,47048902,569,569,569,569,0
|
|
20240722,135700,47048902,569,569,569,569,0
|
|
20240722,135600,47048902,569,569,569,569,1000
|
|
20240722,135500,46479902,571,571,571,571,0
|
|
20240722,135400,46479902,571,570,571,570,8
|
|
20240722,135300,46475341,571,571,571,571,0
|
|
20240722,135200,46475341,571,571,571,571,138
|
|
20240722,135100,46396543,572,572,572,572,1
|
|
20240722,135000,46395971,571,571,571,571,0
|
|
20240722,134900,46395971,571,572,572,571,180
|
|
20240722,134800,46293190,573,573,573,573,0
|
|
20240722,134700,46293190,573,573,573,573,0
|
|
20240722,134600,46293190,573,573,573,573,6
|
|
20240722,134500,46289752,573,573,573,573,0
|
|
20240722,134400,46289752,573,573,573,573,0
|
|
20240722,134300,46289752,573,573,573,573,0
|
|
20240722,134200,46289752,573,573,573,573,4
|
|
20240722,134100,46287460,575,575,575,575,0
|
|
20240722,134000,46287460,575,575,575,575,4
|
|
20240722,133900,46285160,576,576,576,576,0
|
|
20240722,133800,46285160,576,576,576,576,4
|
|
20240722,133700,46282856,576,576,576,576,4
|
|
20240722,133600,46280552,577,577,577,577,7
|
|
20240722,133500,46276513,577,577,577,577,10
|
|
20240722,133400,46270743,577,572,577,572,27
|
|
20240722,133300,46255259,577,576,577,576,2
|
|
20240722,133200,46254106,576,576,576,576,0
|
|
20240722,133100,46254106,576,576,576,576,7
|
|
20240722,133000,46250074,576,576,576,576,0
|
|
20240722,132900,46250074,576,576,576,576,2
|
|
20240722,132800,46248922,576,576,576,576,0
|
|
20240722,132700,46248922,576,576,576,576,9
|
|
20240722,132600,46243738,572,572,572,572,0
|
|
20240722,132500,46243738,572,572,572,572,18
|
|
20240722,132400,46233442,578,578,578,578,9
|
|
20240722,132300,46228240,578,578,578,578,9
|
|
20240722,132200,46223038,578,578,578,578,2
|
|
20240722,132100,46221882,578,570,578,570,108
|
|
20240722,132000,46160243,570,570,570,570,1
|
|
20240722,131900,46159673,569,569,569,569,18
|
|
20240722,131800,46149431,570,570,570,570,2
|
|
20240722,131700,46148291,570,570,570,570,0
|
|
20240722,131600,46148291,570,570,570,570,1
|
|
20240722,131500,46147721,569,569,569,569,0
|
|
20240722,131400,46147721,569,569,569,569,0
|
|
20240722,131300,46147721,569,569,569,569,0
|
|
20240722,131200,46147721,569,569,569,569,0
|
|
20240722,131100,46147721,569,569,569,569,81
|
|
20240722,131000,46101632,570,570,570,570,0
|
|
20240722,130900,46101632,570,570,570,570,0
|
|
20240722,130800,46101632,570,570,570,570,0
|
|
20240722,130700,46101632,570,570,570,570,0
|
|
20240722,130600,46101632,570,570,570,570,0
|
|
20240722,130500,46101632,570,570,570,570,0
|
|
20240722,130400,46101632,570,570,570,570,1
|
|
20240722,130300,46101062,569,569,569,569,264
|
|
20240722,130200,45950846,570,570,570,570,1
|
|
20240722,130100,45950276,567,567,567,567,0
|
|
20240722,130000,45950276,567,567,567,567,17
|
|
20240722,125900,45940637,566,566,566,566,11
|
|
20240722,125800,45934411,568,568,568,568,0
|
|
20240722,125700,45934411,568,568,568,568,0
|
|
20240722,125600,45934411,568,568,568,568,0
|
|
20240722,125500,45934411,568,568,568,568,2
|
|
20240722,125400,45933275,565,565,565,565,0
|
|
20240722,125300,45933275,565,566,566,565,713
|
|
20240722,125200,45530065,569,569,569,569,0
|
|
20240722,125100,45530065,569,569,569,569,0
|
|
20240722,125000,45530065,569,569,569,569,0
|
|
20240722,124900,45530065,569,569,569,569,5
|
|
20240722,124800,45527220,569,569,569,569,0
|
|
20240722,124700,45527220,569,569,569,569,0
|
|
20240722,124600,45527220,569,569,569,569,20
|
|
20240722,124500,45515840,569,569,569,569,0
|
|
20240722,124400,45515840,569,569,569,569,10
|
|
20240722,124300,45510150,570,570,570,570,0
|
|
20240722,124200,45510150,570,570,570,570,0
|
|
20240722,124100,45510150,570,570,570,570,0
|
|
20240722,124000,45510150,570,570,570,570,100
|
|
20240722,123900,45453150,570,566,570,566,18
|
|
20240722,123800,45442953,566,566,566,566,5
|
|
20240722,123700,45440123,566,566,566,566,0
|
|
20240722,123600,45440123,566,566,566,566,0
|
|
20240722,123500,45440123,566,566,566,566,0
|
|
20240722,123400,45440123,566,566,566,566,0
|
|
20240722,123300,45440123,566,566,566,566,0
|
|
20240722,123200,45440123,566,566,566,566,17
|
|
20240722,123100,45430501,565,565,565,565,0
|
|
20240722,123000,45430501,565,565,565,565,0
|
|
20240722,122900,45430501,565,565,565,565,0
|
|
20240722,122800,45430501,565,566,566,565,80
|
|
20240722,122700,45385298,567,567,567,567,13
|
|
20240722,122600,45377927,568,568,568,568,60
|
|
20240722,122500,45343847,567,567,567,567,82
|
|
20240722,122400,45297353,565,565,565,565,0
|
|
20240722,122300,45297353,565,565,565,565,0
|
|
20240722,122200,45297353,565,565,565,565,0
|
|
20240722,122100,45297353,565,565,565,565,0
|
|
20240722,122000,45297353,565,565,565,565,0
|
|
20240722,121900,45297353,565,565,565,565,0
|
|
20240722,121800,45297353,565,565,565,565,2527
|
|
20240722,121700,43869598,565,569,569,565,5014
|
|
20240722,121600,41033507,569,569,569,569,73
|
|
20240722,121500,40991970,569,569,569,569,0
|
|
20240722,121400,40991970,569,569,569,569,0
|
|
20240722,121300,40991970,569,569,569,569,0
|
|
20240722,121200,40991970,569,569,569,569,0
|
|
20240722,121100,40991970,569,569,569,569,496
|
|
20240722,121000,40709746,569,569,569,569,0
|
|
20240722,120900,40709746,569,569,569,569,0
|
|
20240722,120800,40709746,569,569,569,569,10
|
|
20240722,120700,40704056,569,569,569,569,0
|
|
20240722,120600,40704056,569,569,569,569,18
|
|
20240722,120500,40693814,570,570,570,570,0
|
|
20240722,120400,40693814,570,570,570,570,13
|
|
20240722,120300,40686404,570,570,570,570,0
|
|
20240722,120200,40686404,570,570,570,570,0
|
|
20240722,120100,40686404,570,570,570,570,18
|
|
20240722,120000,40676144,571,571,571,571,1
|
|
20240722,115900,40675573,570,570,570,570,17
|
|
20240722,115800,40665883,571,571,571,571,1
|
|
20240722,115700,40665312,570,570,570,570,0
|
|
20240722,115600,40665312,570,570,570,570,0
|
|
20240722,115500,40665312,570,570,570,570,0
|
|
20240722,115400,40665312,570,570,570,570,0
|
|
20240722,115300,40665312,570,570,570,570,0
|
|
20240722,115200,40665312,570,570,570,570,0
|
|
20240722,115100,40665312,570,570,570,570,17
|
|
20240722,115000,40655622,570,570,570,570,0
|
|
20240722,114900,40655622,570,570,570,570,17
|
|
20240722,114800,40645932,570,570,570,570,0
|
|
20240722,114700,40645932,570,570,570,570,0
|
|
20240722,114600,40645932,570,570,570,570,0
|
|
20240722,114500,40645932,570,570,570,570,0
|
|
20240722,114400,40645932,570,570,570,570,38
|
|
20240722,114300,40624272,570,571,571,570,1862
|
|
20240722,114200,39562922,571,571,571,571,6
|
|
20240722,114100,39559496,571,571,571,571,0
|
|
20240722,114000,39559496,571,571,571,571,100
|
|
20240722,113900,39502396,571,571,571,571,0
|
|
20240722,113800,39502396,571,571,571,571,0
|
|
20240722,113700,39502396,571,571,571,571,0
|
|
20240722,113600,39502396,571,571,571,571,10
|
|
20240722,113500,39496686,571,571,571,571,0
|
|
20240722,113400,39496686,571,571,571,571,0
|
|
20240722,113300,39496686,571,571,571,571,0
|
|
20240722,113200,39496686,571,570,571,570,18
|
|
20240722,113100,39486425,571,571,571,571,10
|
|
20240722,113000,39480715,570,570,570,570,0
|
|
20240722,112900,39480715,570,570,570,570,0
|
|
20240722,112800,39480715,570,570,570,570,50
|
|
20240722,112700,39452215,570,570,570,570,18
|
|
20240722,112600,39441955,571,571,571,571,0
|
|
20240722,112500,39441955,571,571,571,571,11
|
|
20240722,112400,39435674,570,570,570,570,0
|
|
20240722,112300,39435674,570,570,570,570,17
|
|
20240722,112200,39425984,570,567,570,567,4
|
|
20240722,112100,39423709,569,569,569,569,16
|
|
20240722,112000,39414605,571,571,571,571,0
|
|
20240722,111900,39414605,571,571,571,571,0
|
|
20240722,111800,39414605,571,571,571,571,0
|
|
20240722,111700,39414605,571,571,571,571,0
|
|
20240722,111600,39414605,571,571,571,571,0
|
|
20240722,111500,39414605,571,571,571,571,300
|
|
20240722,111400,39243305,571,569,571,569,768
|
|
20240722,111300,38804987,569,569,569,569,14
|
|
20240722,111200,38797021,565,565,565,565,0
|
|
20240722,111100,38797021,565,565,565,565,10
|
|
20240722,111000,38791371,565,565,565,565,3245
|
|
20240722,110900,36957946,568,568,568,568,101
|
|
20240722,110800,36900578,564,564,564,564,0
|
|
20240722,110700,36900578,564,564,564,564,0
|
|
20240722,110600,36900578,564,566,566,564,2248
|
|
20240722,110500,35630510,565,571,571,565,4470
|
|
20240722,110400,33094115,569,569,569,569,0
|
|
20240722,110300,33094115,569,576,576,569,5005
|
|
20240722,110200,30240406,576,572,576,572,23
|
|
20240722,110100,30227238,572,573,573,572,23
|
|
20240722,110000,30214077,573,573,573,573,10
|
|
20240722,105900,30208347,574,574,574,574,0
|
|
20240722,105800,30208347,574,574,574,574,0
|
|
20240722,105700,30208347,574,574,574,574,0
|
|
20240722,105600,30208347,574,574,574,574,1
|
|
20240722,105500,30207773,573,573,573,573,0
|
|
20240722,105400,30207773,573,573,573,573,90
|
|
20240722,105300,30156203,575,575,575,575,0
|
|
20240722,105200,30156203,575,575,575,575,0
|
|
20240722,105100,30156203,575,575,575,575,0
|
|
20240722,105000,30156203,575,573,575,572,38
|
|
20240722,104900,30134429,572,573,573,572,21
|
|
20240722,104800,30122415,573,573,573,573,1
|
|
20240722,104700,30121842,574,574,574,574,0
|
|
20240722,104600,30121842,574,574,574,574,24126
|
|
20240722,104500,16273518,574,574,574,574,0
|
|
20240722,104400,16273518,574,574,574,574,0
|
|
20240722,104300,16273518,574,574,574,574,17
|
|
20240722,104200,16263760,574,574,574,574,0
|
|
20240722,104100,16263760,574,574,574,574,0
|
|
20240722,104000,16263760,574,574,574,574,0
|
|
20240722,103900,16263760,574,574,574,574,0
|
|
20240722,103800,16263760,574,574,574,574,56
|
|
20240722,103700,16231616,575,575,575,575,0
|
|
20240722,103600,16231616,575,575,575,575,0
|
|
20240722,103500,16231616,575,575,575,575,0
|
|
20240722,103400,16231616,575,575,575,575,0
|
|
20240722,103300,16231616,575,575,575,575,1
|
|
20240722,103200,16231041,574,575,575,574,4550
|
|
20240722,103100,13618754,576,576,576,576,0
|
|
20240722,103000,13618754,576,575,576,575,51
|
|
20240722,102900,13589428,576,576,576,576,0
|
|
20240722,102800,13589428,576,576,576,576,0
|
|
20240722,102700,13589428,576,576,576,576,0
|
|
20240722,102600,13589428,576,576,576,576,2035
|
|
20240722,102500,12417268,576,576,576,576,0
|
|
20240722,102400,12417268,576,576,576,576,2
|
|
20240722,102300,12416116,575,575,575,575,0
|
|
20240722,102200,12416116,575,575,575,575,0
|
|
20240722,102100,12416116,575,575,575,575,99
|
|
20240722,102000,12359191,576,576,576,576,0
|
|
20240722,101900,12359191,576,576,576,576,0
|
|
20240722,101800,12359191,576,576,576,576,5
|
|
20240722,101700,12356311,576,576,576,576,0
|
|
20240722,101600,12356311,576,575,576,574,110
|
|
20240722,101500,12293069,576,576,576,576,0
|
|
20240722,101400,12293069,576,576,576,576,0
|
|
20240722,101300,12293069,576,575,576,575,27
|
|
20240722,101200,12277539,575,575,575,575,29
|
|
20240722,101100,12260864,575,574,575,574,20
|
|
20240722,101000,12249382,576,576,576,576,0
|
|
20240722,100900,12249382,576,575,576,575,835
|
|
20240722,100800,11768427,576,576,576,576,0
|
|
20240722,100700,11768427,576,576,576,576,0
|
|
20240722,100600,11768427,576,576,576,576,54
|
|
20240722,100500,11737323,576,576,576,576,8
|
|
20240722,100400,11732715,576,576,576,576,7
|
|
20240722,100300,11728683,576,576,576,576,0
|
|
20240722,100200,11728683,576,571,576,571,81
|
|
20240722,100100,11682427,576,576,576,576,0
|
|
20240722,100000,11682427,576,575,576,571,29
|
|
20240722,095900,11665806,575,575,575,575,1
|
|
20240722,095800,11665231,575,575,575,575,1
|
|
20240722,095700,11664656,577,577,577,577,0
|
|
20240722,095600,11664656,577,577,577,577,0
|
|
20240722,095500,11664656,577,577,577,577,0
|
|
20240722,095400,11664656,577,577,577,577,300
|
|
20240722,095300,11491556,577,577,577,577,220
|
|
20240722,095200,11364616,577,577,578,577,39
|
|
20240722,095100,11342110,577,577,578,571,72
|
|
20240722,095000,11300653,577,577,577,577,0
|
|
20240722,094900,11300653,577,577,577,577,0
|
|
20240722,094800,11300653,577,577,577,577,10
|
|
20240722,094700,11294883,577,577,577,577,0
|
|
20240722,094600,11294883,577,577,577,577,1
|
|
20240722,094500,11294306,578,578,578,578,34
|
|
20240722,094400,11274654,578,578,578,578,1
|
|
20240722,094300,11274076,577,575,577,575,356
|
|
20240722,094200,11069366,575,575,575,575,88
|
|
20240722,094100,11018766,575,575,575,566,2038
|
|
20240722,094000,9858747,575,575,575,575,19
|
|
20240722,093900,9847822,575,575,575,575,6
|
|
20240722,093800,9844372,575,575,575,575,70
|
|
20240722,093700,9804122,571,571,571,571,0
|
|
20240722,093600,9804122,571,571,571,571,15
|
|
20240722,093500,9795557,570,570,570,570,0
|
|
20240722,093400,9795557,570,574,574,570,1000
|
|
20240722,093300,9224706,575,576,576,575,1876
|
|
20240722,093200,8145418,579,579,579,579,0
|
|
20240722,093100,8145418,579,577,579,577,726
|
|
20240722,093000,7726469,578,578,578,578,18
|
|
20240722,092900,7716065,579,579,579,579,0
|
|
20240722,092800,7716065,579,579,579,579,0
|
|
20240722,092700,7716065,579,579,579,579,0
|
|
20240722,092600,7716065,579,579,579,579,0
|
|
20240722,092500,7716065,579,579,579,579,0
|
|
20240722,092400,7716065,579,579,579,579,0
|
|
20240722,092300,7716065,579,579,579,579,2
|
|
20240722,092200,7714907,577,577,577,577,17
|
|
20240722,092100,7705098,579,577,579,577,7
|
|
20240722,092000,7701057,578,578,578,578,11
|
|
20240722,091900,7694699,580,580,580,580,2
|
|
20240722,091800,7693539,580,579,580,579,2
|
|
20240722,091700,7692380,580,580,580,580,1
|
|
20240722,091600,7691800,580,580,580,580,3
|
|
20240722,091500,7690060,580,580,580,580,10
|
|
20240722,091400,7684260,580,580,580,580,690
|
|
20240722,091300,7284060,580,580,580,580,10
|
|
20240722,091200,7278260,580,580,580,580,444
|
|
20240722,091100,7020740,577,577,577,577,1
|
|
20240722,091000,7020163,575,581,581,575,907
|
|
20240722,090900,6497826,580,580,580,580,0
|
|
20240722,090800,6497826,580,583,583,580,85
|
|
20240722,090700,6448369,584,584,584,584,1
|
|
20240722,090600,6447785,582,583,583,582,348
|
|
20240722,090500,6244905,582,582,582,582,0
|
|
20240722,090400,6244905,582,582,582,582,2
|
|
20240722,090300,6243741,585,585,585,585,0
|
|
20240722,090200,6243741,585,585,585,585,0
|
|
20240722,090100,6243741,585,587,587,585,1680
|
|
20240722,090000,5260907,587,585,587,585,8993
|