698 lines
30 KiB
CSV
698 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,203500,113502007,521,521,521,521,1574
|
|
20240722,203400,113502007,521,521,521,521,0
|
|
20240722,203300,113502007,521,521,521,521,0
|
|
20240722,203200,113502007,521,521,521,521,0
|
|
20240722,203100,113502007,521,521,521,521,0
|
|
20240722,203000,113502007,521,521,521,521,0
|
|
20240722,202900,113502007,521,521,521,521,0
|
|
20240722,202800,113502007,521,521,521,521,0
|
|
20240722,202700,113502007,521,521,521,521,0
|
|
20240722,202600,113502007,521,521,521,521,0
|
|
20240722,202500,113502007,521,521,521,521,0
|
|
20240722,202400,113502007,521,521,521,521,0
|
|
20240722,202300,113502007,521,521,521,521,0
|
|
20240722,202200,113502007,521,521,521,521,0
|
|
20240722,202100,113502007,521,521,521,521,0
|
|
20240722,202000,113502007,521,521,521,521,0
|
|
20240722,201900,113502007,521,521,521,521,0
|
|
20240722,201800,113502007,521,521,521,521,0
|
|
20240722,201700,113502007,521,521,521,521,0
|
|
20240722,201600,113502007,521,521,521,521,0
|
|
20240722,201500,113502007,521,521,521,521,0
|
|
20240722,201400,113502007,521,521,521,521,0
|
|
20240722,201300,113502007,521,521,521,521,0
|
|
20240722,201200,113502007,521,521,521,521,0
|
|
20240722,201100,113502007,521,521,521,521,0
|
|
20240722,201000,113502007,521,521,521,521,0
|
|
20240722,200900,113502007,521,521,521,521,0
|
|
20240722,200800,113502007,521,521,521,521,0
|
|
20240722,200700,113502007,521,521,521,521,0
|
|
20240722,200600,113502007,521,521,521,521,0
|
|
20240722,200500,113502007,521,521,521,521,1574
|
|
20240722,200400,113502007,521,521,521,521,0
|
|
20240722,200300,113502007,521,521,521,521,0
|
|
20240722,200200,113502007,521,521,521,521,0
|
|
20240722,200100,113502007,521,521,521,521,0
|
|
20240722,200000,113502007,521,521,521,521,0
|
|
20240722,195900,113502007,521,521,521,521,0
|
|
20240722,195800,113502007,521,521,521,521,0
|
|
20240722,195700,113502007,521,521,521,521,0
|
|
20240722,195600,113502007,521,521,521,521,0
|
|
20240722,195500,113502007,521,521,521,521,0
|
|
20240722,195400,113502007,521,521,521,521,0
|
|
20240722,195300,113502007,521,521,521,521,0
|
|
20240722,195200,113502007,521,521,521,521,0
|
|
20240722,195100,113502007,521,521,521,521,0
|
|
20240722,195000,113502007,521,521,521,521,0
|
|
20240722,194900,113502007,521,521,521,521,0
|
|
20240722,194800,113502007,521,521,521,521,0
|
|
20240722,194700,113502007,521,521,521,521,0
|
|
20240722,194600,113502007,521,521,521,521,0
|
|
20240722,194500,113502007,521,521,521,521,0
|
|
20240722,194400,113502007,521,521,521,521,0
|
|
20240722,194300,113502007,521,521,521,521,0
|
|
20240722,194200,113502007,521,521,521,521,0
|
|
20240722,194100,113502007,521,521,521,521,0
|
|
20240722,194000,113502007,521,521,521,521,0
|
|
20240722,193900,113502007,521,521,521,521,0
|
|
20240722,193800,113502007,521,521,521,521,0
|
|
20240722,193700,113502007,521,521,521,521,0
|
|
20240722,193600,113502007,521,521,521,521,0
|
|
20240722,193500,113502007,521,521,521,521,1574
|
|
20240722,193400,113502007,521,521,521,521,0
|
|
20240722,193300,113502007,521,521,521,521,0
|
|
20240722,193200,113502007,521,521,521,521,0
|
|
20240722,193100,113502007,521,521,521,521,0
|
|
20240722,193000,113502007,521,521,521,521,0
|
|
20240722,192900,113502007,521,521,521,521,0
|
|
20240722,192800,113502007,521,521,521,521,0
|
|
20240722,192700,113502007,521,521,521,521,0
|
|
20240722,192600,113502007,521,521,521,521,0
|
|
20240722,192500,113502007,521,521,521,521,0
|
|
20240722,192400,113502007,521,521,521,521,0
|
|
20240722,192300,113502007,521,521,521,521,0
|
|
20240722,192200,113502007,521,521,521,521,0
|
|
20240722,192100,113502007,521,521,521,521,0
|
|
20240722,192000,113502007,521,521,521,521,0
|
|
20240722,191900,113502007,521,521,521,521,0
|
|
20240722,191800,113502007,521,521,521,521,0
|
|
20240722,191700,113502007,521,521,521,521,0
|
|
20240722,191600,113502007,521,521,521,521,0
|
|
20240722,191500,113502007,521,521,521,521,0
|
|
20240722,191400,113502007,521,521,521,521,0
|
|
20240722,191300,113502007,521,521,521,521,0
|
|
20240722,191200,113502007,521,521,521,521,0
|
|
20240722,191100,113502007,521,521,521,521,0
|
|
20240722,191000,113502007,521,521,521,521,0
|
|
20240722,190900,113502007,521,521,521,521,0
|
|
20240722,190800,113502007,521,521,521,521,0
|
|
20240722,190700,113502007,521,521,521,521,0
|
|
20240722,190600,113502007,521,521,521,521,0
|
|
20240722,190500,113502007,521,521,521,521,1574
|
|
20240722,190400,113502007,521,521,521,521,0
|
|
20240722,190300,113502007,521,521,521,521,0
|
|
20240722,190200,113502007,521,521,521,521,0
|
|
20240722,190100,113502007,521,521,521,521,0
|
|
20240722,190000,113502007,521,521,521,521,0
|
|
20240722,185900,113502007,521,521,521,521,0
|
|
20240722,185800,113502007,521,521,521,521,0
|
|
20240722,185700,113502007,521,521,521,521,0
|
|
20240722,185600,113502007,521,521,521,521,0
|
|
20240722,185500,113502007,521,521,521,521,0
|
|
20240722,185400,113502007,521,521,521,521,0
|
|
20240722,185300,113502007,521,521,521,521,0
|
|
20240722,185200,113502007,521,521,521,521,0
|
|
20240722,185100,113502007,521,521,521,521,0
|
|
20240722,185000,113502007,521,521,521,521,0
|
|
20240722,184900,113502007,521,521,521,521,0
|
|
20240722,184800,113502007,521,521,521,521,0
|
|
20240722,184700,113502007,521,521,521,521,0
|
|
20240722,184600,113502007,521,521,521,521,0
|
|
20240722,184500,113502007,521,521,521,521,0
|
|
20240722,184400,113502007,521,521,521,521,0
|
|
20240722,184300,113502007,521,521,521,521,0
|
|
20240722,184200,113502007,521,521,521,521,0
|
|
20240722,184100,113502007,521,521,521,521,0
|
|
20240722,184000,113502007,521,521,521,521,0
|
|
20240722,183900,113502007,521,521,521,521,0
|
|
20240722,183800,113502007,521,521,521,521,0
|
|
20240722,183700,113502007,521,521,521,521,0
|
|
20240722,183600,113502007,521,521,521,521,0
|
|
20240722,183500,113502007,521,521,521,521,1574
|
|
20240722,183400,113502007,521,521,521,521,0
|
|
20240722,183300,113502007,521,521,521,521,0
|
|
20240722,183200,113502007,521,521,521,521,0
|
|
20240722,183100,113502007,521,521,521,521,0
|
|
20240722,183000,113502007,521,521,521,521,0
|
|
20240722,182900,113502007,521,521,521,521,0
|
|
20240722,182800,113502007,521,521,521,521,0
|
|
20240722,182700,113502007,521,521,521,521,0
|
|
20240722,182600,113502007,521,521,521,521,0
|
|
20240722,182500,113502007,521,521,521,521,0
|
|
20240722,182400,113502007,521,521,521,521,0
|
|
20240722,182300,113502007,521,521,521,521,0
|
|
20240722,182200,113502007,521,521,521,521,0
|
|
20240722,182100,113502007,521,521,521,521,0
|
|
20240722,182000,113502007,521,521,521,521,0
|
|
20240722,181900,113502007,521,521,521,521,0
|
|
20240722,181800,113502007,521,521,521,521,0
|
|
20240722,181700,113502007,521,521,521,521,0
|
|
20240722,181600,113502007,521,521,521,521,0
|
|
20240722,181500,113502007,521,521,521,521,0
|
|
20240722,181400,113502007,521,521,521,521,0
|
|
20240722,181300,113502007,521,521,521,521,0
|
|
20240722,181200,113502007,521,521,521,521,0
|
|
20240722,181100,113502007,521,521,521,521,0
|
|
20240722,181000,113502007,521,521,521,521,0
|
|
20240722,180900,113502007,521,521,521,521,0
|
|
20240722,180800,113502007,521,521,521,521,0
|
|
20240722,180700,113502007,521,521,521,521,0
|
|
20240722,180600,113502007,521,521,521,521,0
|
|
20240722,180500,113502007,521,521,521,521,1574
|
|
20240722,180400,113502007,521,521,521,521,0
|
|
20240722,180300,113502007,521,521,521,521,0
|
|
20240722,180200,113502007,521,521,521,521,0
|
|
20240722,180100,113502007,521,521,521,521,0
|
|
20240722,180000,113502007,521,521,521,521,0
|
|
20240722,175900,113502007,521,521,521,521,0
|
|
20240722,175800,113502007,521,521,521,521,0
|
|
20240722,175700,113502007,521,521,521,521,0
|
|
20240722,175600,113502007,521,521,521,521,0
|
|
20240722,175500,113502007,521,521,521,521,0
|
|
20240722,175400,113502007,521,521,521,521,0
|
|
20240722,175300,113502007,521,521,521,521,0
|
|
20240722,175200,113502007,521,521,521,521,0
|
|
20240722,175100,113502007,521,521,521,521,0
|
|
20240722,175000,113502007,521,521,521,521,0
|
|
20240722,174900,113502007,521,521,521,521,0
|
|
20240722,174800,113502007,521,521,521,521,0
|
|
20240722,174700,113502007,521,521,521,521,0
|
|
20240722,174600,113502007,521,521,521,521,0
|
|
20240722,174500,113502007,521,521,521,521,0
|
|
20240722,174400,113502007,521,521,521,521,0
|
|
20240722,174300,113502007,521,521,521,521,0
|
|
20240722,174200,113502007,521,521,521,521,0
|
|
20240722,174100,113502007,521,521,521,521,0
|
|
20240722,174000,113502007,521,521,521,521,0
|
|
20240722,173900,113502007,521,521,521,521,0
|
|
20240722,173800,113502007,521,521,521,521,0
|
|
20240722,173700,113502007,521,521,521,521,0
|
|
20240722,173600,113502007,521,521,521,521,0
|
|
20240722,173500,113502007,521,521,521,521,1574
|
|
20240722,173400,113502007,521,521,521,521,0
|
|
20240722,173300,113502007,521,521,521,521,0
|
|
20240722,173200,113502007,521,521,521,521,0
|
|
20240722,173100,113502007,521,521,521,521,0
|
|
20240722,173000,113502007,521,521,521,521,0
|
|
20240722,172900,113502007,521,521,521,521,0
|
|
20240722,172800,113502007,521,521,521,521,0
|
|
20240722,172700,113502007,521,521,521,521,0
|
|
20240722,172600,113502007,521,521,521,521,0
|
|
20240722,172500,113502007,521,521,521,521,0
|
|
20240722,172400,113502007,521,521,521,521,0
|
|
20240722,172300,113502007,521,521,521,521,0
|
|
20240722,172200,113502007,521,521,521,521,0
|
|
20240722,172100,113502007,521,521,521,521,0
|
|
20240722,172000,113502007,521,521,521,521,0
|
|
20240722,171900,113502007,521,521,521,521,0
|
|
20240722,171800,113502007,521,521,521,521,0
|
|
20240722,171700,113502007,521,521,521,521,0
|
|
20240722,171600,113502007,521,521,521,521,0
|
|
20240722,171500,113502007,521,521,521,521,0
|
|
20240722,171400,113502007,521,521,521,521,0
|
|
20240722,171300,113502007,521,521,521,521,0
|
|
20240722,171200,113502007,521,521,521,521,0
|
|
20240722,171100,113502007,521,521,521,521,0
|
|
20240722,171000,113502007,521,521,521,521,0
|
|
20240722,170900,113502007,521,521,521,521,0
|
|
20240722,170800,113502007,521,521,521,521,0
|
|
20240722,170700,113502007,521,521,521,521,0
|
|
20240722,170600,113502007,521,521,521,521,0
|
|
20240722,170500,113502007,521,521,521,521,1574
|
|
20240722,170400,113502007,521,521,521,521,0
|
|
20240722,170300,113502007,521,521,521,521,0
|
|
20240722,170200,113502007,521,521,521,521,0
|
|
20240722,170100,113502007,521,521,521,521,0
|
|
20240722,170000,113502007,521,521,521,521,0
|
|
20240722,165900,113502007,521,521,521,521,0
|
|
20240722,165800,113502007,521,521,521,521,0
|
|
20240722,165700,113502007,521,521,521,521,0
|
|
20240722,165600,113502007,521,521,521,521,0
|
|
20240722,165500,113502007,521,521,521,521,0
|
|
20240722,165400,113502007,521,521,521,521,0
|
|
20240722,165300,113502007,521,521,521,521,0
|
|
20240722,165200,113502007,521,521,521,521,0
|
|
20240722,165100,113502007,521,521,521,521,0
|
|
20240722,165000,113502007,521,521,521,521,0
|
|
20240722,164900,113502007,521,521,521,521,0
|
|
20240722,164800,113502007,521,521,521,521,0
|
|
20240722,164700,113502007,521,521,521,521,0
|
|
20240722,164600,113502007,521,521,521,521,0
|
|
20240722,164500,113502007,521,521,521,521,0
|
|
20240722,164400,113502007,521,521,521,521,0
|
|
20240722,164300,113502007,521,521,521,521,0
|
|
20240722,164200,113502007,521,521,521,521,0
|
|
20240722,164100,113502007,521,521,521,521,0
|
|
20240722,164000,113502007,521,521,521,521,0
|
|
20240722,163900,113502007,521,521,521,521,0
|
|
20240722,163800,113502007,521,521,521,521,0
|
|
20240722,163700,113502007,521,521,521,521,0
|
|
20240722,163600,113502007,521,521,521,521,0
|
|
20240722,163500,113502007,521,521,521,521,1574
|
|
20240722,163400,113502007,521,521,521,521,0
|
|
20240722,163300,113502007,521,521,521,521,0
|
|
20240722,163200,113502007,521,521,521,521,0
|
|
20240722,163100,113502007,521,521,521,521,0
|
|
20240722,163000,113502007,521,521,521,521,0
|
|
20240722,162900,113502007,521,521,521,521,0
|
|
20240722,162800,113502007,521,521,521,521,0
|
|
20240722,162700,113502007,521,521,521,521,0
|
|
20240722,162600,113502007,521,521,521,521,0
|
|
20240722,162500,113502007,521,521,521,521,0
|
|
20240722,162400,113502007,521,521,521,521,0
|
|
20240722,162300,113502007,521,521,521,521,0
|
|
20240722,162200,113502007,521,521,521,521,0
|
|
20240722,162100,113502007,521,521,521,521,0
|
|
20240722,162000,113502007,521,521,521,521,0
|
|
20240722,161900,113502007,521,521,521,521,0
|
|
20240722,161800,113502007,521,521,521,521,0
|
|
20240722,161700,113502007,521,521,521,521,0
|
|
20240722,161600,113502007,521,521,521,521,0
|
|
20240722,161500,113502007,521,521,521,521,0
|
|
20240722,161400,113502007,521,521,521,521,0
|
|
20240722,161300,113502007,521,521,521,521,0
|
|
20240722,161200,113502007,521,521,521,521,0
|
|
20240722,161100,113502007,521,521,521,521,0
|
|
20240722,161000,113502007,521,521,521,521,0
|
|
20240722,160900,113502007,521,521,521,521,0
|
|
20240722,160800,113502007,521,521,521,521,0
|
|
20240722,160700,113502007,521,521,521,521,0
|
|
20240722,160600,113502007,521,521,521,521,0
|
|
20240722,160500,113502007,521,521,521,521,1574
|
|
20240722,160400,113502007,521,521,521,521,0
|
|
20240722,160300,113502007,521,521,521,521,0
|
|
20240722,160200,113502007,521,521,521,521,0
|
|
20240722,160100,113502007,521,521,521,521,0
|
|
20240722,160000,113502007,521,521,521,521,0
|
|
20240722,155900,113502007,521,521,521,521,0
|
|
20240722,155800,113502007,521,521,521,521,0
|
|
20240722,155700,113502007,521,521,521,521,0
|
|
20240722,155600,113502007,521,521,521,521,0
|
|
20240722,155500,113502007,521,521,521,521,0
|
|
20240722,155400,113502007,521,521,521,521,0
|
|
20240722,155300,113502007,521,521,521,521,0
|
|
20240722,155200,113502007,521,521,521,521,0
|
|
20240722,155100,113502007,521,521,521,521,0
|
|
20240722,155000,113502007,521,521,521,521,0
|
|
20240722,154900,113502007,521,521,521,521,0
|
|
20240722,154800,113502007,521,521,521,521,0
|
|
20240722,154700,113502007,521,521,521,521,0
|
|
20240722,154600,113502007,521,521,521,521,0
|
|
20240722,154500,113502007,521,521,521,521,0
|
|
20240722,154400,113502007,521,521,521,521,0
|
|
20240722,154300,113502007,521,521,521,521,0
|
|
20240722,154200,113502007,521,521,521,521,0
|
|
20240722,154100,113502007,521,521,521,521,0
|
|
20240722,154000,113502007,521,521,521,521,0
|
|
20240722,153900,113502007,521,521,521,521,0
|
|
20240722,153800,113502007,521,521,521,521,0
|
|
20240722,153700,113502007,521,521,521,521,0
|
|
20240722,153600,113502007,521,521,521,521,0
|
|
20240722,153500,113502007,521,521,521,521,1574
|
|
20240722,153400,113502007,521,521,521,521,0
|
|
20240722,153300,113502007,521,521,521,521,0
|
|
20240722,153200,113502007,521,521,521,521,0
|
|
20240722,153100,113502007,521,521,521,521,0
|
|
20240722,153000,113502007,521,521,521,521,1574
|
|
20240722,152900,112681953,519,519,519,519,0
|
|
20240722,152800,112681953,519,519,519,519,0
|
|
20240722,152700,112681953,519,519,519,519,0
|
|
20240722,152600,112681953,519,519,519,519,0
|
|
20240722,152500,112681953,519,519,519,519,0
|
|
20240722,152400,112681953,519,519,519,519,0
|
|
20240722,152300,112681953,519,519,519,519,0
|
|
20240722,152200,112681953,519,519,519,519,0
|
|
20240722,152100,112681953,519,519,519,519,0
|
|
20240722,152000,112681953,519,519,519,519,0
|
|
20240722,151900,112681953,519,519,519,519,0
|
|
20240722,151800,112681953,519,519,519,519,0
|
|
20240722,151700,112681953,519,519,519,519,0
|
|
20240722,151600,112681953,519,519,519,519,0
|
|
20240722,151500,112681953,519,519,519,519,1
|
|
20240722,151400,112681434,519,519,519,519,0
|
|
20240722,151300,112681434,519,519,519,519,2
|
|
20240722,151200,112680396,519,519,519,519,1
|
|
20240722,151100,112679877,514,514,514,514,0
|
|
20240722,151000,112679877,514,516,516,514,351
|
|
20240722,150900,112499457,522,522,522,522,0
|
|
20240722,150800,112499457,522,522,522,522,0
|
|
20240722,150700,112499457,522,522,522,522,0
|
|
20240722,150600,112499457,522,522,522,522,0
|
|
20240722,150500,112499457,522,522,522,522,0
|
|
20240722,150400,112499457,522,522,522,522,2
|
|
20240722,150300,112498413,522,517,522,517,675
|
|
20240722,150200,112149405,517,514,517,514,1389
|
|
20240722,150100,111433783,514,514,514,514,0
|
|
20240722,150000,111433783,514,514,514,514,0
|
|
20240722,145900,111433783,514,514,514,514,0
|
|
20240722,145800,111433783,514,514,514,514,0
|
|
20240722,145700,111433783,514,514,514,514,0
|
|
20240722,145600,111433783,514,514,514,514,1
|
|
20240722,145500,111433269,514,514,514,514,0
|
|
20240722,145400,111433269,514,514,514,514,0
|
|
20240722,145300,111433269,514,514,514,514,35
|
|
20240722,145200,111415279,515,515,515,515,0
|
|
20240722,145100,111415279,515,515,515,515,0
|
|
20240722,145000,111415279,515,515,515,515,0
|
|
20240722,144900,111415279,515,515,515,515,1
|
|
20240722,144800,111414764,515,515,515,515,0
|
|
20240722,144700,111414764,515,515,515,515,0
|
|
20240722,144600,111414764,515,514,515,514,10
|
|
20240722,144500,111409621,509,509,509,509,0
|
|
20240722,144400,111409621,509,509,509,509,0
|
|
20240722,144300,111409621,509,510,510,509,17
|
|
20240722,144200,111400957,508,508,508,508,0
|
|
20240722,144100,111400957,508,508,508,508,0
|
|
20240722,144000,111400957,508,508,508,508,0
|
|
20240722,143900,111400957,508,512,512,508,3372
|
|
20240722,143800,109684714,512,512,512,512,0
|
|
20240722,143700,109684714,512,512,512,512,1
|
|
20240722,143600,109684202,510,510,510,510,0
|
|
20240722,143500,109684202,510,510,510,510,10252
|
|
20240722,143400,104455682,510,510,510,510,0
|
|
20240722,143300,104455682,510,510,510,510,0
|
|
20240722,143200,104455682,510,510,510,510,0
|
|
20240722,143100,104455682,510,510,510,510,0
|
|
20240722,143000,104455682,510,510,510,510,0
|
|
20240722,142900,104455682,510,510,510,510,1
|
|
20240722,142800,104455172,510,510,510,510,0
|
|
20240722,142700,104455172,510,510,510,510,1172
|
|
20240722,142600,103857452,508,508,508,508,0
|
|
20240722,142500,103857452,508,508,508,508,0
|
|
20240722,142400,103857452,508,508,508,508,1
|
|
20240722,142300,103856944,508,508,508,508,1
|
|
20240722,142200,103856436,509,509,509,509,0
|
|
20240722,142100,103856436,509,509,509,509,0
|
|
20240722,142000,103856436,509,509,509,509,15
|
|
20240722,141900,103848801,509,510,510,509,1957
|
|
20240722,141800,102850732,511,511,511,511,0
|
|
20240722,141700,102850732,511,511,511,511,0
|
|
20240722,141600,102850732,511,511,511,511,16
|
|
20240722,141500,102842556,511,511,511,511,0
|
|
20240722,141400,102842556,511,511,511,511,2
|
|
20240722,141300,102841534,512,512,512,512,20
|
|
20240722,141200,102831294,512,512,512,512,20
|
|
20240722,141100,102821054,512,512,512,512,0
|
|
20240722,141000,102821054,512,512,512,512,0
|
|
20240722,140900,102821054,512,512,512,512,0
|
|
20240722,140800,102821054,512,512,512,512,0
|
|
20240722,140700,102821054,512,512,512,512,0
|
|
20240722,140600,102821054,512,512,512,512,0
|
|
20240722,140500,102821054,512,512,512,512,0
|
|
20240722,140400,102821054,512,512,512,512,111
|
|
20240722,140300,102764222,510,510,510,510,397
|
|
20240722,140200,102561752,510,510,510,510,120
|
|
20240722,140100,102500552,510,510,510,510,0
|
|
20240722,140000,102500552,510,510,510,510,0
|
|
20240722,135900,102500552,510,510,510,510,1565
|
|
20240722,135800,101702402,511,511,511,511,1980
|
|
20240722,135700,100690622,512,512,512,512,0
|
|
20240722,135600,100690622,512,512,512,512,0
|
|
20240722,135500,100690622,512,512,512,512,0
|
|
20240722,135400,100690622,512,512,512,512,0
|
|
20240722,135300,100690622,512,512,512,512,0
|
|
20240722,135200,100690622,512,512,512,512,0
|
|
20240722,135100,100690622,512,512,512,512,0
|
|
20240722,135000,100690622,512,512,512,512,800
|
|
20240722,134900,100281022,512,512,512,512,0
|
|
20240722,134800,100281022,512,512,512,512,0
|
|
20240722,134700,100281022,512,512,512,512,0
|
|
20240722,134600,100281022,512,512,512,512,0
|
|
20240722,134500,100281022,512,512,512,512,0
|
|
20240722,134400,100281022,512,512,512,512,0
|
|
20240722,134300,100281022,512,512,512,512,0
|
|
20240722,134200,100281022,512,512,512,512,0
|
|
20240722,134100,100281022,512,512,512,512,1
|
|
20240722,134000,100280510,511,511,511,511,0
|
|
20240722,133900,100280510,511,511,511,511,0
|
|
20240722,133800,100280510,511,511,511,511,0
|
|
20240722,133700,100280510,511,511,511,511,0
|
|
20240722,133600,100280510,511,511,511,511,0
|
|
20240722,133500,100280510,511,511,511,511,0
|
|
20240722,133400,100280510,511,511,511,511,0
|
|
20240722,133300,100280510,511,511,511,511,0
|
|
20240722,133200,100280510,511,511,511,511,340
|
|
20240722,133100,100106770,512,512,512,512,0
|
|
20240722,133000,100106770,512,512,512,512,1
|
|
20240722,132900,100106258,512,512,512,512,0
|
|
20240722,132800,100106258,512,512,512,512,0
|
|
20240722,132700,100106258,512,512,512,512,0
|
|
20240722,132600,100106258,512,512,512,512,0
|
|
20240722,132500,100106258,512,512,512,512,0
|
|
20240722,132400,100106258,512,512,512,512,1
|
|
20240722,132300,100105746,512,512,512,512,1
|
|
20240722,132200,100105234,512,512,512,512,0
|
|
20240722,132100,100105234,512,512,512,512,0
|
|
20240722,132000,100105234,512,513,513,512,3693
|
|
20240722,131900,98213860,512,512,512,512,0
|
|
20240722,131800,98213860,512,516,516,511,1631
|
|
20240722,131700,97378212,517,517,517,517,0
|
|
20240722,131600,97378212,517,517,517,517,0
|
|
20240722,131500,97378212,517,517,517,517,0
|
|
20240722,131400,97378212,517,517,517,517,0
|
|
20240722,131300,97378212,517,517,517,517,3
|
|
20240722,131200,97376661,517,517,517,517,46
|
|
20240722,131100,97352879,520,520,520,520,0
|
|
20240722,131000,97352879,520,520,520,520,0
|
|
20240722,130900,97352879,520,520,520,520,10
|
|
20240722,130800,97347679,520,520,520,520,1
|
|
20240722,130700,97347159,517,517,517,517,0
|
|
20240722,130600,97347159,517,517,517,517,0
|
|
20240722,130500,97347159,517,517,517,517,0
|
|
20240722,130400,97347159,517,517,517,517,0
|
|
20240722,130300,97347159,517,517,517,517,0
|
|
20240722,130200,97347159,517,517,517,517,0
|
|
20240722,130100,97347159,517,517,517,517,0
|
|
20240722,130000,97347159,517,517,517,517,0
|
|
20240722,125900,97347159,517,517,517,517,7
|
|
20240722,125800,97343540,520,520,520,520,0
|
|
20240722,125700,97343540,520,520,520,520,0
|
|
20240722,125600,97343540,520,520,520,520,0
|
|
20240722,125500,97343540,520,520,520,520,1
|
|
20240722,125400,97343020,517,517,517,517,0
|
|
20240722,125300,97343020,517,517,517,517,0
|
|
20240722,125200,97343020,517,517,517,517,0
|
|
20240722,125100,97343020,517,517,517,517,0
|
|
20240722,125000,97343020,517,517,517,517,0
|
|
20240722,124900,97343020,517,517,517,517,0
|
|
20240722,124800,97343020,517,517,517,517,0
|
|
20240722,124700,97343020,517,517,517,517,1
|
|
20240722,124600,97342503,522,522,522,522,0
|
|
20240722,124500,97342503,522,522,522,522,0
|
|
20240722,124400,97342503,522,522,522,522,0
|
|
20240722,124300,97342503,522,522,522,522,0
|
|
20240722,124200,97342503,522,522,522,522,0
|
|
20240722,124100,97342503,522,522,522,522,0
|
|
20240722,124000,97342503,522,522,522,522,0
|
|
20240722,123900,97342503,522,522,522,522,0
|
|
20240722,123800,97342503,522,516,522,516,8
|
|
20240722,123700,97338350,511,513,513,511,1479
|
|
20240722,123600,96580784,515,519,519,510,4634
|
|
20240722,123500,94204223,523,523,523,523,0
|
|
20240722,123400,94204223,523,523,523,523,0
|
|
20240722,123300,94204223,523,523,523,523,0
|
|
20240722,123200,94204223,523,523,523,523,0
|
|
20240722,123100,94204223,523,523,523,523,0
|
|
20240722,123000,94204223,523,523,523,523,0
|
|
20240722,122900,94204223,523,523,523,523,0
|
|
20240722,122800,94204223,523,523,523,523,0
|
|
20240722,122700,94204223,523,523,523,523,5
|
|
20240722,122600,94201608,524,524,524,524,0
|
|
20240722,122500,94201608,524,524,524,524,0
|
|
20240722,122400,94201608,524,524,524,524,0
|
|
20240722,122300,94201608,524,524,524,524,0
|
|
20240722,122200,94201608,524,524,524,524,0
|
|
20240722,122100,94201608,524,524,524,524,0
|
|
20240722,122000,94201608,524,524,524,524,1
|
|
20240722,121900,94201084,523,523,523,523,0
|
|
20240722,121800,94201084,523,523,523,523,0
|
|
20240722,121700,94201084,523,523,523,523,0
|
|
20240722,121600,94201084,523,523,523,523,5038
|
|
20240722,121500,91566210,523,523,523,523,0
|
|
20240722,121400,91566210,523,523,523,523,0
|
|
20240722,121300,91566210,523,520,523,520,20
|
|
20240722,121200,91555792,520,520,520,520,0
|
|
20240722,121100,91555792,520,520,520,520,0
|
|
20240722,121000,91555792,520,520,520,520,0
|
|
20240722,120900,91555792,520,520,520,520,0
|
|
20240722,120800,91555792,520,520,520,520,0
|
|
20240722,120700,91555792,520,520,520,520,5
|
|
20240722,120600,91553192,520,520,520,520,0
|
|
20240722,120500,91553192,520,520,520,520,0
|
|
20240722,120400,91553192,520,520,520,520,1
|
|
20240722,120300,91552672,520,520,520,520,4
|
|
20240722,120200,91550592,523,523,523,523,0
|
|
20240722,120100,91550592,523,520,523,520,3
|
|
20240722,120000,91549029,524,524,524,524,0
|
|
20240722,115900,91549029,524,524,524,524,0
|
|
20240722,115800,91549029,524,520,524,520,321
|
|
20240722,115700,91382025,524,524,524,520,2502
|
|
20240722,115600,90080679,520,520,520,520,1385
|
|
20240722,115500,89360479,523,521,523,519,1253
|
|
20240722,115400,88710162,522,524,524,522,31
|
|
20240722,115300,88693976,527,527,527,527,0
|
|
20240722,115200,88693976,527,527,527,527,0
|
|
20240722,115100,88693976,527,527,527,527,0
|
|
20240722,115000,88693976,527,527,527,527,0
|
|
20240722,114900,88693976,527,527,528,527,369
|
|
20240722,114800,88499348,527,521,527,521,3114
|
|
20240722,114700,86875914,521,519,521,517,3244
|
|
20240722,114600,85192454,521,521,521,521,0
|
|
20240722,114500,85192454,521,521,521,521,0
|
|
20240722,114400,85192454,521,518,521,518,752
|
|
20240722,114300,84802018,521,521,521,521,0
|
|
20240722,114200,84802018,521,521,521,521,4
|
|
20240722,114100,84799934,521,521,521,521,0
|
|
20240722,114000,84799934,521,513,521,513,199
|
|
20240722,113900,84696317,510,520,520,508,9980
|
|
20240722,113800,79565640,523,523,523,523,0
|
|
20240722,113700,79565640,523,521,523,521,150
|
|
20240722,113600,79487348,524,524,524,524,0
|
|
20240722,113500,79487348,524,520,525,520,800
|
|
20240722,113400,79068687,520,523,523,520,358
|
|
20240722,113300,78882134,525,523,525,521,5821
|
|
20240722,113200,75848902,525,524,526,523,625
|
|
20240722,113100,75522018,530,530,530,530,0
|
|
20240722,113000,75522018,530,530,530,530,0
|
|
20240722,112900,75522018,530,526,530,526,5
|
|
20240722,112800,75519378,523,528,531,520,4860
|
|
20240722,112700,72983876,523,530,531,523,3115
|
|
20240722,112600,71350548,533,527,533,527,2498
|
|
20240722,112500,70021349,528,528,528,528,31
|
|
20240722,112400,70004981,529,529,529,529,0
|
|
20240722,112300,70004981,529,529,529,529,2
|
|
20240722,112200,70003923,529,529,529,529,2186
|
|
20240722,112100,68847529,530,528,531,520,13412
|
|
20240722,112000,61796386,528,533,535,525,14422
|
|
20240722,111900,54175781,533,530,533,529,242
|
|
20240722,111800,54047347,533,531,533,529,711
|
|
20240722,111700,53671221,532,537,538,532,3319
|
|
20240722,111600,51894899,538,537,538,536,707
|
|
20240722,111500,51515147,537,536,538,531,4294
|
|
20240722,111400,49214456,536,530,536,526,1890
|
|
20240722,111300,48206002,529,527,529,527,8188
|
|
20240722,111200,43878352,529,525,529,525,610
|
|
20240722,111100,43556076,524,525,525,524,1292
|
|
20240722,111000,42878176,525,530,530,524,1113
|
|
20240722,110900,42294562,530,523,530,523,10561
|
|
20240722,110800,36751798,523,523,525,523,5205
|
|
20240722,110700,34028068,523,523,523,523,14
|
|
20240722,110600,34020746,520,520,520,520,7200
|
|
20240722,110500,30276746,520,520,523,520,4187
|
|
20240722,110400,28094381,519,519,519,519,1705
|
|
20240722,110300,27209486,518,518,518,518,5983
|
|
20240722,110200,24110292,518,518,518,518,2144
|
|
20240722,110100,22999700,518,518,518,518,1459
|
|
20240722,110000,22243938,518,517,518,517,2338
|
|
20240722,105900,21034791,516,516,516,516,1050
|
|
20240722,105800,20492991,516,516,516,516,260
|
|
20240722,105700,20358831,517,514,517,514,20
|
|
20240722,105600,20348519,511,514,514,511,334
|
|
20240722,105500,20177232,514,514,514,514,1
|
|
20240722,105400,20176718,514,514,514,514,0
|
|
20240722,105300,20176718,514,514,514,514,0
|
|
20240722,105200,20176718,514,514,514,514,39
|
|
20240722,105100,20156672,515,515,515,515,0
|
|
20240722,105000,20156672,515,515,515,515,0
|
|
20240722,104900,20156672,515,515,515,515,0
|
|
20240722,104800,20156672,515,517,517,515,14
|
|
20240722,104700,20149436,517,517,517,517,0
|
|
20240722,104600,20149436,517,517,517,517,0
|
|
20240722,104500,20149436,517,517,517,517,0
|
|
20240722,104400,20149436,517,517,517,517,0
|
|
20240722,104300,20149436,517,517,517,517,260
|
|
20240722,104200,20015016,517,517,517,517,0
|
|
20240722,104100,20015016,517,517,517,517,230
|
|
20240722,104000,19896106,517,517,517,517,0
|
|
20240722,103900,19896106,517,517,517,517,0
|
|
20240722,103800,19896106,517,517,517,517,0
|
|
20240722,103700,19896106,517,517,517,517,2
|
|
20240722,103600,19895072,517,517,517,517,1560
|
|
20240722,103500,19088552,517,517,517,517,0
|
|
20240722,103400,19088552,517,517,517,517,0
|
|
20240722,103300,19088552,517,517,517,517,0
|
|
20240722,103200,19088552,517,517,517,517,50
|
|
20240722,103100,19062702,516,516,516,516,0
|
|
20240722,103000,19062702,516,516,516,516,0
|
|
20240722,102900,19062702,516,516,516,516,0
|
|
20240722,102800,19062702,516,516,516,516,0
|
|
20240722,102700,19062702,516,516,516,516,0
|
|
20240722,102600,19062702,516,517,517,516,4
|
|
20240722,102500,19060637,518,515,518,515,1401
|
|
20240722,102400,18339065,512,512,512,512,57
|
|
20240722,102300,18309881,515,515,515,515,0
|
|
20240722,102200,18309881,515,515,515,515,0
|
|
20240722,102100,18309881,515,515,515,515,0
|
|
20240722,102000,18309881,515,515,515,515,9079
|
|
20240722,101900,13634196,515,515,515,515,0
|
|
20240722,101800,13634196,515,515,515,515,0
|
|
20240722,101700,13634196,515,515,515,515,0
|
|
20240722,101600,13634196,515,515,515,515,2
|
|
20240722,101500,13633166,515,515,515,515,0
|
|
20240722,101400,13633166,515,515,515,515,0
|
|
20240722,101300,13633166,515,515,515,515,10
|
|
20240722,101200,13628016,515,512,515,512,101
|
|
20240722,101100,13576007,510,510,510,510,0
|
|
20240722,101000,13576007,510,510,510,510,14
|
|
20240722,100900,13568867,510,510,510,510,3175
|
|
20240722,100800,11949617,510,510,510,510,2
|
|
20240722,100700,11948597,510,510,510,510,1
|
|
20240722,100600,11948087,510,510,510,510,0
|
|
20240722,100500,11948087,510,510,510,510,0
|
|
20240722,100400,11948087,510,510,510,510,0
|
|
20240722,100300,11948087,510,510,510,510,0
|
|
20240722,100200,11948087,510,510,510,510,0
|
|
20240722,100100,11948087,510,510,510,510,0
|
|
20240722,100000,11948087,510,510,510,510,0
|
|
20240722,095900,11948087,510,510,510,510,0
|
|
20240722,095800,11948087,510,510,510,510,21
|
|
20240722,095700,11937377,510,510,510,510,100
|
|
20240722,095600,11886377,507,510,510,507,1062
|
|
20240722,095500,11347538,513,513,513,513,947
|
|
20240722,095400,10861727,511,511,511,511,325
|
|
20240722,095300,10695652,510,510,510,510,0
|
|
20240722,095200,10695652,510,510,510,510,0
|
|
20240722,095100,10695652,510,510,510,510,0
|
|
20240722,095000,10695652,510,510,510,510,0
|
|
20240722,094900,10695652,510,510,510,510,190
|
|
20240722,094800,10598752,510,510,510,510,0
|
|
20240722,094700,10598752,510,510,510,510,0
|
|
20240722,094600,10598752,510,510,510,510,0
|
|
20240722,094500,10598752,510,510,510,510,5
|
|
20240722,094400,10596202,509,509,509,509,0
|
|
20240722,094300,10596202,509,511,511,509,127
|
|
20240722,094200,10531453,510,510,510,510,0
|
|
20240722,094100,10531453,510,510,510,510,0
|
|
20240722,094000,10531453,510,510,510,510,0
|
|
20240722,093900,10531453,510,510,510,510,39
|
|
20240722,093800,10511563,510,510,510,510,0
|
|
20240722,093700,10511563,510,510,510,510,0
|
|
20240722,093600,10511563,510,510,510,510,558
|
|
20240722,093500,10226983,509,509,509,509,0
|
|
20240722,093400,10226983,509,509,509,509,500
|
|
20240722,093300,9972483,509,509,509,509,0
|
|
20240722,093200,9972483,509,509,509,509,0
|
|
20240722,093100,9972483,509,509,509,509,0
|
|
20240722,093000,9972483,509,509,509,509,0
|
|
20240722,092900,9972483,509,509,509,509,132
|
|
20240722,092800,9905295,508,508,508,508,0
|
|
20240722,092700,9905295,508,508,508,508,0
|
|
20240722,092600,9905295,508,509,509,508,1200
|
|
20240722,092500,9295694,510,510,510,510,0
|
|
20240722,092400,9295694,510,510,510,510,0
|
|
20240722,092300,9295694,510,513,513,509,1656
|
|
20240722,092200,8451247,514,514,514,514,0
|
|
20240722,092100,8451247,514,514,514,514,0
|
|
20240722,092000,8451247,514,514,514,514,1
|
|
20240722,091900,8450733,515,515,515,515,0
|
|
20240722,091800,8450733,515,515,515,515,0
|
|
20240722,091700,8450733,515,515,515,515,0
|
|
20240722,091600,8450733,515,515,515,515,0
|
|
20240722,091500,8450733,515,515,515,515,100
|
|
20240722,091400,8399233,515,516,516,515,52
|
|
20240722,091300,8372448,515,515,515,515,0
|
|
20240722,091200,8372448,515,515,515,515,0
|
|
20240722,091100,8372448,515,515,515,515,0
|
|
20240722,091000,8372448,515,515,515,515,85
|
|
20240722,090900,8328673,515,515,515,515,0
|
|
20240722,090800,8328673,515,515,515,515,0
|
|
20240722,090700,8328673,515,515,515,515,5
|
|
20240722,090600,8326098,515,515,515,515,1147
|
|
20240722,090500,7735393,515,518,519,515,10231
|
|
20240722,090400,2436024,518,518,518,518,0
|
|
20240722,090300,2436024,518,518,518,518,936
|
|
20240722,090200,1951176,518,518,518,518,1220
|
|
20240722,090100,1319216,519,513,519,513,598
|
|
20240722,090000,1009800,510,510,510,510,1980
|