697 lines
30 KiB
CSV
697 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,203400,55842275,506,506,506,506,2095
|
|
20240723,203300,55842275,506,506,506,506,0
|
|
20240723,203200,55842275,506,506,506,506,0
|
|
20240723,203100,55842275,506,506,506,506,0
|
|
20240723,203000,55842275,506,506,506,506,0
|
|
20240723,202900,55842275,506,506,506,506,0
|
|
20240723,202800,55842275,506,506,506,506,0
|
|
20240723,202700,55842275,506,506,506,506,0
|
|
20240723,202600,55842275,506,506,506,506,0
|
|
20240723,202500,55842275,506,506,506,506,0
|
|
20240723,202400,55842275,506,506,506,506,0
|
|
20240723,202300,55842275,506,506,506,506,0
|
|
20240723,202200,55842275,506,506,506,506,0
|
|
20240723,202100,55842275,506,506,506,506,0
|
|
20240723,202000,55842275,506,506,506,506,0
|
|
20240723,201900,55842275,506,506,506,506,0
|
|
20240723,201800,55842275,506,506,506,506,0
|
|
20240723,201700,55842275,506,506,506,506,0
|
|
20240723,201600,55842275,506,506,506,506,0
|
|
20240723,201500,55842275,506,506,506,506,0
|
|
20240723,201400,55842275,506,506,506,506,0
|
|
20240723,201300,55842275,506,506,506,506,0
|
|
20240723,201200,55842275,506,506,506,506,0
|
|
20240723,201100,55842275,506,506,506,506,0
|
|
20240723,201000,55842275,506,506,506,506,0
|
|
20240723,200900,55842275,506,506,506,506,0
|
|
20240723,200800,55842275,506,506,506,506,0
|
|
20240723,200700,55842275,506,506,506,506,0
|
|
20240723,200600,55842275,506,506,506,506,0
|
|
20240723,200500,55842275,506,506,506,506,0
|
|
20240723,200400,55842275,506,506,506,506,2095
|
|
20240723,200300,55842275,506,506,506,506,0
|
|
20240723,200200,55842275,506,506,506,506,0
|
|
20240723,200100,55842275,506,506,506,506,0
|
|
20240723,200000,55842275,506,506,506,506,0
|
|
20240723,195900,55842275,506,506,506,506,0
|
|
20240723,195800,55842275,506,506,506,506,0
|
|
20240723,195700,55842275,506,506,506,506,0
|
|
20240723,195600,55842275,506,506,506,506,0
|
|
20240723,195500,55842275,506,506,506,506,0
|
|
20240723,195400,55842275,506,506,506,506,0
|
|
20240723,195300,55842275,506,506,506,506,0
|
|
20240723,195200,55842275,506,506,506,506,0
|
|
20240723,195100,55842275,506,506,506,506,0
|
|
20240723,195000,55842275,506,506,506,506,0
|
|
20240723,194900,55842275,506,506,506,506,0
|
|
20240723,194800,55842275,506,506,506,506,0
|
|
20240723,194700,55842275,506,506,506,506,0
|
|
20240723,194600,55842275,506,506,506,506,0
|
|
20240723,194500,55842275,506,506,506,506,0
|
|
20240723,194400,55842275,506,506,506,506,0
|
|
20240723,194300,55842275,506,506,506,506,0
|
|
20240723,194200,55842275,506,506,506,506,0
|
|
20240723,194100,55842275,506,506,506,506,0
|
|
20240723,194000,55842275,506,506,506,506,0
|
|
20240723,193900,55842275,506,506,506,506,0
|
|
20240723,193800,55842275,506,506,506,506,0
|
|
20240723,193700,55842275,506,506,506,506,0
|
|
20240723,193600,55842275,506,506,506,506,0
|
|
20240723,193500,55842275,506,506,506,506,0
|
|
20240723,193400,55842275,506,506,506,506,2095
|
|
20240723,193300,55842275,506,506,506,506,0
|
|
20240723,193200,55842275,506,506,506,506,0
|
|
20240723,193100,55842275,506,506,506,506,0
|
|
20240723,193000,55842275,506,506,506,506,0
|
|
20240723,192900,55842275,506,506,506,506,0
|
|
20240723,192800,55842275,506,506,506,506,0
|
|
20240723,192700,55842275,506,506,506,506,0
|
|
20240723,192600,55842275,506,506,506,506,0
|
|
20240723,192500,55842275,506,506,506,506,0
|
|
20240723,192400,55842275,506,506,506,506,0
|
|
20240723,192300,55842275,506,506,506,506,0
|
|
20240723,192200,55842275,506,506,506,506,0
|
|
20240723,192100,55842275,506,506,506,506,0
|
|
20240723,192000,55842275,506,506,506,506,0
|
|
20240723,191900,55842275,506,506,506,506,0
|
|
20240723,191800,55842275,506,506,506,506,0
|
|
20240723,191700,55842275,506,506,506,506,0
|
|
20240723,191600,55842275,506,506,506,506,0
|
|
20240723,191500,55842275,506,506,506,506,0
|
|
20240723,191400,55842275,506,506,506,506,0
|
|
20240723,191300,55842275,506,506,506,506,0
|
|
20240723,191200,55842275,506,506,506,506,0
|
|
20240723,191100,55842275,506,506,506,506,0
|
|
20240723,191000,55842275,506,506,506,506,0
|
|
20240723,190900,55842275,506,506,506,506,0
|
|
20240723,190800,55842275,506,506,506,506,0
|
|
20240723,190700,55842275,506,506,506,506,0
|
|
20240723,190600,55842275,506,506,506,506,0
|
|
20240723,190500,55842275,506,506,506,506,0
|
|
20240723,190400,55842275,506,506,506,506,2095
|
|
20240723,190300,55842275,506,506,506,506,0
|
|
20240723,190200,55842275,506,506,506,506,0
|
|
20240723,190100,55842275,506,506,506,506,0
|
|
20240723,190000,55842275,506,506,506,506,0
|
|
20240723,185900,55842275,506,506,506,506,0
|
|
20240723,185800,55842275,506,506,506,506,0
|
|
20240723,185700,55842275,506,506,506,506,0
|
|
20240723,185600,55842275,506,506,506,506,0
|
|
20240723,185500,55842275,506,506,506,506,0
|
|
20240723,185400,55842275,506,506,506,506,0
|
|
20240723,185300,55842275,506,506,506,506,0
|
|
20240723,185200,55842275,506,506,506,506,0
|
|
20240723,185100,55842275,506,506,506,506,0
|
|
20240723,185000,55842275,506,506,506,506,0
|
|
20240723,184900,55842275,506,506,506,506,0
|
|
20240723,184800,55842275,506,506,506,506,0
|
|
20240723,184700,55842275,506,506,506,506,0
|
|
20240723,184600,55842275,506,506,506,506,0
|
|
20240723,184500,55842275,506,506,506,506,0
|
|
20240723,184400,55842275,506,506,506,506,0
|
|
20240723,184300,55842275,506,506,506,506,0
|
|
20240723,184200,55842275,506,506,506,506,0
|
|
20240723,184100,55842275,506,506,506,506,0
|
|
20240723,184000,55842275,506,506,506,506,0
|
|
20240723,183900,55842275,506,506,506,506,0
|
|
20240723,183800,55842275,506,506,506,506,0
|
|
20240723,183700,55842275,506,506,506,506,0
|
|
20240723,183600,55842275,506,506,506,506,0
|
|
20240723,183500,55842275,506,506,506,506,0
|
|
20240723,183400,55842275,506,506,506,506,2095
|
|
20240723,183300,55842275,506,506,506,506,0
|
|
20240723,183200,55842275,506,506,506,506,0
|
|
20240723,183100,55842275,506,506,506,506,0
|
|
20240723,183000,55842275,506,506,506,506,0
|
|
20240723,182900,55842275,506,506,506,506,0
|
|
20240723,182800,55842275,506,506,506,506,0
|
|
20240723,182700,55842275,506,506,506,506,0
|
|
20240723,182600,55842275,506,506,506,506,0
|
|
20240723,182500,55842275,506,506,506,506,0
|
|
20240723,182400,55842275,506,506,506,506,0
|
|
20240723,182300,55842275,506,506,506,506,0
|
|
20240723,182200,55842275,506,506,506,506,0
|
|
20240723,182100,55842275,506,506,506,506,0
|
|
20240723,182000,55842275,506,506,506,506,0
|
|
20240723,181900,55842275,506,506,506,506,0
|
|
20240723,181800,55842275,506,506,506,506,0
|
|
20240723,181700,55842275,506,506,506,506,0
|
|
20240723,181600,55842275,506,506,506,506,0
|
|
20240723,181500,55842275,506,506,506,506,0
|
|
20240723,181400,55842275,506,506,506,506,0
|
|
20240723,181300,55842275,506,506,506,506,0
|
|
20240723,181200,55842275,506,506,506,506,0
|
|
20240723,181100,55842275,506,506,506,506,0
|
|
20240723,181000,55842275,506,506,506,506,0
|
|
20240723,180900,55842275,506,506,506,506,0
|
|
20240723,180800,55842275,506,506,506,506,0
|
|
20240723,180700,55842275,506,506,506,506,0
|
|
20240723,180600,55842275,506,506,506,506,0
|
|
20240723,180500,55842275,506,506,506,506,0
|
|
20240723,180400,55842275,506,506,506,506,2095
|
|
20240723,180300,55842275,506,506,506,506,0
|
|
20240723,180200,55842275,506,506,506,506,0
|
|
20240723,180100,55842275,506,506,506,506,0
|
|
20240723,180000,55842275,506,506,506,506,0
|
|
20240723,175900,55842275,506,506,506,506,0
|
|
20240723,175800,55842275,506,506,506,506,0
|
|
20240723,175700,55842275,506,506,506,506,0
|
|
20240723,175600,55842275,506,506,506,506,0
|
|
20240723,175500,55842275,506,506,506,506,0
|
|
20240723,175400,55842275,506,506,506,506,0
|
|
20240723,175300,55842275,506,506,506,506,0
|
|
20240723,175200,55842275,506,506,506,506,0
|
|
20240723,175100,55842275,506,506,506,506,0
|
|
20240723,175000,55842275,506,506,506,506,0
|
|
20240723,174900,55842275,506,506,506,506,0
|
|
20240723,174800,55842275,506,506,506,506,0
|
|
20240723,174700,55842275,506,506,506,506,0
|
|
20240723,174600,55842275,506,506,506,506,0
|
|
20240723,174500,55842275,506,506,506,506,0
|
|
20240723,174400,55842275,506,506,506,506,0
|
|
20240723,174300,55842275,506,506,506,506,0
|
|
20240723,174200,55842275,506,506,506,506,0
|
|
20240723,174100,55842275,506,506,506,506,0
|
|
20240723,174000,55842275,506,506,506,506,0
|
|
20240723,173900,55842275,506,506,506,506,0
|
|
20240723,173800,55842275,506,506,506,506,0
|
|
20240723,173700,55842275,506,506,506,506,0
|
|
20240723,173600,55842275,506,506,506,506,0
|
|
20240723,173500,55842275,506,506,506,506,0
|
|
20240723,173400,55842275,506,506,506,506,2095
|
|
20240723,173300,55842275,506,506,506,506,0
|
|
20240723,173200,55842275,506,506,506,506,0
|
|
20240723,173100,55842275,506,506,506,506,0
|
|
20240723,173000,55842275,506,506,506,506,0
|
|
20240723,172900,55842275,506,506,506,506,0
|
|
20240723,172800,55842275,506,506,506,506,0
|
|
20240723,172700,55842275,506,506,506,506,0
|
|
20240723,172600,55842275,506,506,506,506,0
|
|
20240723,172500,55842275,506,506,506,506,0
|
|
20240723,172400,55842275,506,506,506,506,0
|
|
20240723,172300,55842275,506,506,506,506,0
|
|
20240723,172200,55842275,506,506,506,506,0
|
|
20240723,172100,55842275,506,506,506,506,0
|
|
20240723,172000,55842275,506,506,506,506,0
|
|
20240723,171900,55842275,506,506,506,506,0
|
|
20240723,171800,55842275,506,506,506,506,0
|
|
20240723,171700,55842275,506,506,506,506,0
|
|
20240723,171600,55842275,506,506,506,506,0
|
|
20240723,171500,55842275,506,506,506,506,0
|
|
20240723,171400,55842275,506,506,506,506,0
|
|
20240723,171300,55842275,506,506,506,506,0
|
|
20240723,171200,55842275,506,506,506,506,0
|
|
20240723,171100,55842275,506,506,506,506,0
|
|
20240723,171000,55842275,506,506,506,506,0
|
|
20240723,170900,55842275,506,506,506,506,0
|
|
20240723,170800,55842275,506,506,506,506,0
|
|
20240723,170700,55842275,506,506,506,506,0
|
|
20240723,170600,55842275,506,506,506,506,0
|
|
20240723,170500,55842275,506,506,506,506,0
|
|
20240723,170400,55842275,506,506,506,506,2095
|
|
20240723,170300,55842275,506,506,506,506,0
|
|
20240723,170200,55842275,506,506,506,506,0
|
|
20240723,170100,55842275,506,506,506,506,0
|
|
20240723,170000,55842275,506,506,506,506,0
|
|
20240723,165900,55842275,506,506,506,506,0
|
|
20240723,165800,55842275,506,506,506,506,0
|
|
20240723,165700,55842275,506,506,506,506,0
|
|
20240723,165600,55842275,506,506,506,506,0
|
|
20240723,165500,55842275,506,506,506,506,0
|
|
20240723,165400,55842275,506,506,506,506,0
|
|
20240723,165300,55842275,506,506,506,506,0
|
|
20240723,165200,55842275,506,506,506,506,0
|
|
20240723,165100,55842275,506,506,506,506,0
|
|
20240723,165000,55842275,506,506,506,506,0
|
|
20240723,164900,55842275,506,506,506,506,0
|
|
20240723,164800,55842275,506,506,506,506,0
|
|
20240723,164700,55842275,506,506,506,506,0
|
|
20240723,164600,55842275,506,506,506,506,0
|
|
20240723,164500,55842275,506,506,506,506,0
|
|
20240723,164400,55842275,506,506,506,506,0
|
|
20240723,164300,55842275,506,506,506,506,0
|
|
20240723,164200,55842275,506,506,506,506,0
|
|
20240723,164100,55842275,506,506,506,506,0
|
|
20240723,164000,55842275,506,506,506,506,0
|
|
20240723,163900,55842275,506,506,506,506,0
|
|
20240723,163800,55842275,506,506,506,506,0
|
|
20240723,163700,55842275,506,506,506,506,0
|
|
20240723,163600,55842275,506,506,506,506,0
|
|
20240723,163500,55842275,506,506,506,506,0
|
|
20240723,163400,55842275,506,506,506,506,2095
|
|
20240723,163300,55842275,506,506,506,506,0
|
|
20240723,163200,55842275,506,506,506,506,0
|
|
20240723,163100,55842275,506,506,506,506,0
|
|
20240723,163000,55842275,506,506,506,506,0
|
|
20240723,162900,55842275,506,506,506,506,0
|
|
20240723,162800,55842275,506,506,506,506,0
|
|
20240723,162700,55842275,506,506,506,506,0
|
|
20240723,162600,55842275,506,506,506,506,0
|
|
20240723,162500,55842275,506,506,506,506,0
|
|
20240723,162400,55842275,506,506,506,506,0
|
|
20240723,162300,55842275,506,506,506,506,0
|
|
20240723,162200,55842275,506,506,506,506,0
|
|
20240723,162100,55842275,506,506,506,506,0
|
|
20240723,162000,55842275,506,506,506,506,0
|
|
20240723,161900,55842275,506,506,506,506,0
|
|
20240723,161800,55842275,506,506,506,506,0
|
|
20240723,161700,55842275,506,506,506,506,0
|
|
20240723,161600,55842275,506,506,506,506,0
|
|
20240723,161500,55842275,506,506,506,506,0
|
|
20240723,161400,55842275,506,506,506,506,0
|
|
20240723,161300,55842275,506,506,506,506,0
|
|
20240723,161200,55842275,506,506,506,506,0
|
|
20240723,161100,55842275,506,506,506,506,0
|
|
20240723,161000,55842275,506,506,506,506,0
|
|
20240723,160900,55842275,506,506,506,506,0
|
|
20240723,160800,55842275,506,506,506,506,0
|
|
20240723,160700,55842275,506,506,506,506,0
|
|
20240723,160600,55842275,506,506,506,506,0
|
|
20240723,160500,55842275,506,506,506,506,0
|
|
20240723,160400,55842275,506,506,506,506,2095
|
|
20240723,160300,55842275,506,506,506,506,0
|
|
20240723,160200,55842275,506,506,506,506,0
|
|
20240723,160100,55842275,506,506,506,506,0
|
|
20240723,160000,55842275,506,506,506,506,0
|
|
20240723,155900,55842275,506,506,506,506,0
|
|
20240723,155800,55842275,506,506,506,506,0
|
|
20240723,155700,55842275,506,506,506,506,0
|
|
20240723,155600,55842275,506,506,506,506,0
|
|
20240723,155500,55842275,506,506,506,506,0
|
|
20240723,155400,55842275,506,506,506,506,0
|
|
20240723,155300,55842275,506,506,506,506,0
|
|
20240723,155200,55842275,506,506,506,506,0
|
|
20240723,155100,55842275,506,506,506,506,0
|
|
20240723,155000,55842275,506,506,506,506,0
|
|
20240723,154900,55842275,506,506,506,506,0
|
|
20240723,154800,55842275,506,506,506,506,0
|
|
20240723,154700,55842275,506,506,506,506,0
|
|
20240723,154600,55842275,506,506,506,506,0
|
|
20240723,154500,55842275,506,506,506,506,0
|
|
20240723,154400,55842275,506,506,506,506,0
|
|
20240723,154300,55842275,506,506,506,506,0
|
|
20240723,154200,55842275,506,506,506,506,0
|
|
20240723,154100,55842275,506,506,506,506,0
|
|
20240723,154000,55842275,506,506,506,506,0
|
|
20240723,153900,55842275,506,506,506,506,0
|
|
20240723,153800,55842275,506,506,506,506,0
|
|
20240723,153700,55842275,506,506,506,506,0
|
|
20240723,153600,55842275,506,506,506,506,0
|
|
20240723,153500,55842275,506,506,506,506,0
|
|
20240723,153400,55842275,506,506,506,506,2095
|
|
20240723,153300,55842275,506,506,506,506,0
|
|
20240723,153200,55842275,506,506,506,506,0
|
|
20240723,153100,55842275,506,506,506,506,0
|
|
20240723,153000,55842275,506,506,506,506,2095
|
|
20240723,152900,54782205,510,510,510,510,0
|
|
20240723,152800,54782205,510,510,510,510,0
|
|
20240723,152700,54782205,510,510,510,510,0
|
|
20240723,152600,54782205,510,510,510,510,0
|
|
20240723,152500,54782205,510,510,510,510,0
|
|
20240723,152400,54782205,510,510,510,510,0
|
|
20240723,152300,54782205,510,510,510,510,0
|
|
20240723,152200,54782205,510,510,510,510,0
|
|
20240723,152100,54782205,510,510,510,510,0
|
|
20240723,152000,54782205,510,510,510,510,0
|
|
20240723,151900,54782205,510,510,510,510,1
|
|
20240723,151800,54781695,506,506,506,506,0
|
|
20240723,151700,54781695,506,506,506,506,0
|
|
20240723,151600,54781695,506,506,506,506,17
|
|
20240723,151500,54773093,511,511,511,511,1
|
|
20240723,151400,54772582,511,507,511,506,3052
|
|
20240723,151300,53226562,508,508,508,508,1500
|
|
20240723,151200,52464562,511,511,511,511,1000
|
|
20240723,151100,51953562,511,510,512,506,1502
|
|
20240723,151000,51189767,509,510,510,509,501
|
|
20240723,150900,50934757,512,510,512,510,178
|
|
20240723,150800,50843975,513,512,513,512,5
|
|
20240723,150700,50841414,510,510,510,510,0
|
|
20240723,150600,50841414,510,510,510,510,32
|
|
20240723,150500,50825094,512,512,512,512,0
|
|
20240723,150400,50825094,512,512,512,512,1
|
|
20240723,150300,50824582,512,512,512,512,5
|
|
20240723,150200,50822022,513,513,513,513,0
|
|
20240723,150100,50822022,513,513,513,513,0
|
|
20240723,150000,50822022,513,513,513,513,0
|
|
20240723,145900,50822022,513,513,513,513,0
|
|
20240723,145800,50822022,513,512,513,512,231
|
|
20240723,145700,50703749,513,511,513,511,822
|
|
20240723,145600,50282974,511,511,511,511,10000
|
|
20240723,145500,45172974,511,511,511,511,0
|
|
20240723,145400,45172974,511,511,512,506,10801
|
|
20240723,145300,39677989,511,511,511,511,715
|
|
20240723,145200,39312624,512,512,512,512,0
|
|
20240723,145100,39312624,512,512,512,512,0
|
|
20240723,145000,39312624,512,511,512,511,1044
|
|
20240723,144900,38778896,512,512,512,512,0
|
|
20240723,144800,38778896,512,512,512,512,728
|
|
20240723,144700,38406160,512,512,512,512,501
|
|
20240723,144600,38149648,512,512,512,512,195
|
|
20240723,144500,38049808,512,512,512,512,1000
|
|
20240723,144400,37537808,512,512,512,512,1381
|
|
20240723,144300,36830736,515,515,515,515,0
|
|
20240723,144200,36830736,515,515,515,515,0
|
|
20240723,144100,36830736,515,515,515,515,1
|
|
20240723,144000,36830221,515,515,515,515,0
|
|
20240723,143900,36830221,515,515,515,515,0
|
|
20240723,143800,36830221,515,515,515,515,0
|
|
20240723,143700,36830221,515,515,515,515,2
|
|
20240723,143600,36829191,515,515,515,515,0
|
|
20240723,143500,36829191,515,515,515,515,0
|
|
20240723,143400,36829191,515,515,515,515,0
|
|
20240723,143300,36829191,515,515,515,515,0
|
|
20240723,143200,36829191,515,515,515,515,0
|
|
20240723,143100,36829191,515,515,515,515,1
|
|
20240723,143000,36828676,510,510,510,510,0
|
|
20240723,142900,36828676,510,510,510,510,0
|
|
20240723,142800,36828676,510,510,510,510,0
|
|
20240723,142700,36828676,510,510,510,510,0
|
|
20240723,142600,36828676,510,510,510,510,0
|
|
20240723,142500,36828676,510,515,516,510,9268
|
|
20240723,142400,32092988,516,516,516,516,0
|
|
20240723,142300,32092988,516,516,517,516,1001
|
|
20240723,142200,31576422,517,517,517,517,0
|
|
20240723,142100,31576422,517,517,517,517,0
|
|
20240723,142000,31576422,517,517,517,517,90
|
|
20240723,141900,31529892,517,517,517,517,0
|
|
20240723,141800,31529892,517,517,517,517,1000
|
|
20240723,141700,31012892,517,517,517,517,490
|
|
20240723,141600,30759562,516,516,516,516,100
|
|
20240723,141500,30707962,515,515,515,515,100
|
|
20240723,141400,30656462,517,517,517,517,30
|
|
20240723,141300,30640952,517,517,517,517,51
|
|
20240723,141200,30614585,515,515,515,515,1
|
|
20240723,141100,30614070,517,517,517,517,0
|
|
20240723,141000,30614070,517,517,517,517,0
|
|
20240723,140900,30614070,517,517,517,517,0
|
|
20240723,140800,30614070,517,517,517,517,0
|
|
20240723,140700,30614070,517,517,517,517,0
|
|
20240723,140600,30614070,517,517,517,517,2
|
|
20240723,140500,30613036,517,517,517,517,0
|
|
20240723,140400,30613036,517,517,517,517,0
|
|
20240723,140300,30613036,517,517,517,517,0
|
|
20240723,140200,30613036,517,517,517,517,500
|
|
20240723,140100,30354536,517,517,517,517,0
|
|
20240723,140000,30354536,517,517,517,517,0
|
|
20240723,135900,30354536,517,517,517,517,0
|
|
20240723,135800,30354536,517,517,517,517,0
|
|
20240723,135700,30354536,517,517,517,517,28
|
|
20240723,135600,30340060,517,517,517,517,0
|
|
20240723,135500,30340060,517,517,517,517,0
|
|
20240723,135400,30340060,517,517,517,517,0
|
|
20240723,135300,30340060,517,517,517,517,0
|
|
20240723,135200,30340060,517,517,517,517,0
|
|
20240723,135100,30340060,517,517,517,517,0
|
|
20240723,135000,30340060,517,517,517,517,0
|
|
20240723,134900,30340060,517,517,517,517,0
|
|
20240723,134800,30340060,517,517,517,517,0
|
|
20240723,134700,30340060,517,517,517,517,0
|
|
20240723,134600,30340060,517,517,517,517,1
|
|
20240723,134500,30339543,517,517,517,517,0
|
|
20240723,134400,30339543,517,517,517,517,0
|
|
20240723,134300,30339543,517,517,517,517,0
|
|
20240723,134200,30339543,517,517,517,517,0
|
|
20240723,134100,30339543,517,517,517,517,0
|
|
20240723,134000,30339543,517,517,517,517,0
|
|
20240723,133900,30339543,517,517,517,517,0
|
|
20240723,133800,30339543,517,517,517,517,0
|
|
20240723,133700,30339543,517,517,517,517,2
|
|
20240723,133600,30338509,517,517,517,517,0
|
|
20240723,133500,30338509,517,517,517,517,0
|
|
20240723,133400,30338509,517,517,517,517,0
|
|
20240723,133300,30338509,517,517,517,517,0
|
|
20240723,133200,30338509,517,517,517,517,0
|
|
20240723,133100,30338509,517,517,517,517,0
|
|
20240723,133000,30338509,517,517,517,517,0
|
|
20240723,132900,30338509,517,517,517,517,0
|
|
20240723,132800,30338509,517,517,517,517,0
|
|
20240723,132700,30338509,517,517,517,517,0
|
|
20240723,132600,30338509,517,517,517,517,0
|
|
20240723,132500,30338509,517,517,517,517,0
|
|
20240723,132400,30338509,517,517,517,517,0
|
|
20240723,132300,30338509,517,517,517,517,0
|
|
20240723,132200,30338509,517,517,517,517,1
|
|
20240723,132100,30337992,515,515,515,515,0
|
|
20240723,132000,30337992,515,515,515,515,280
|
|
20240723,131900,30193792,517,517,517,517,5
|
|
20240723,131800,30191207,517,517,517,517,0
|
|
20240723,131700,30191207,517,517,517,517,0
|
|
20240723,131600,30191207,517,517,517,517,0
|
|
20240723,131500,30191207,517,517,517,517,0
|
|
20240723,131400,30191207,517,517,517,517,0
|
|
20240723,131300,30191207,517,517,517,517,0
|
|
20240723,131200,30191207,517,517,517,517,0
|
|
20240723,131100,30191207,517,517,517,517,0
|
|
20240723,131000,30191207,517,517,517,517,87
|
|
20240723,130900,30146228,517,517,517,517,0
|
|
20240723,130800,30146228,517,517,517,517,0
|
|
20240723,130700,30146228,517,517,517,517,0
|
|
20240723,130600,30146228,517,517,517,517,0
|
|
20240723,130500,30146228,517,517,517,517,0
|
|
20240723,130400,30146228,517,517,517,517,0
|
|
20240723,130300,30146228,517,517,517,517,0
|
|
20240723,130200,30146228,517,517,517,517,0
|
|
20240723,130100,30146228,517,517,517,517,0
|
|
20240723,130000,30146228,517,517,517,517,0
|
|
20240723,125900,30146228,517,517,517,517,0
|
|
20240723,125800,30146228,517,517,517,517,0
|
|
20240723,125700,30146228,517,517,517,517,0
|
|
20240723,125600,30146228,517,517,517,517,7
|
|
20240723,125500,30142609,517,517,517,517,0
|
|
20240723,125400,30142609,517,517,517,517,0
|
|
20240723,125300,30142609,517,517,517,517,0
|
|
20240723,125200,30142609,517,517,517,517,0
|
|
20240723,125100,30142609,517,517,517,517,1
|
|
20240723,125000,30142092,517,517,517,517,0
|
|
20240723,124900,30142092,517,517,517,517,0
|
|
20240723,124800,30142092,517,517,517,517,0
|
|
20240723,124700,30142092,517,517,517,517,5
|
|
20240723,124600,30139507,518,518,518,518,0
|
|
20240723,124500,30139507,518,518,518,518,0
|
|
20240723,124400,30139507,518,518,518,518,0
|
|
20240723,124300,30139507,518,518,518,518,9
|
|
20240723,124200,30134845,518,518,518,518,0
|
|
20240723,124100,30134845,518,518,518,518,1
|
|
20240723,124000,30134327,519,519,519,519,0
|
|
20240723,123900,30134327,519,519,519,519,0
|
|
20240723,123800,30134327,519,519,519,519,0
|
|
20240723,123700,30134327,519,519,519,519,0
|
|
20240723,123600,30134327,519,519,519,519,0
|
|
20240723,123500,30134327,519,518,519,518,76
|
|
20240723,123400,30094893,519,519,519,519,0
|
|
20240723,123300,30094893,519,519,519,519,0
|
|
20240723,123200,30094893,519,519,519,519,0
|
|
20240723,123100,30094893,519,519,519,519,0
|
|
20240723,123000,30094893,519,516,519,516,100
|
|
20240723,122900,30043258,517,517,517,517,0
|
|
20240723,122800,30043258,517,517,517,517,0
|
|
20240723,122700,30043258,517,517,517,517,1
|
|
20240723,122600,30042741,512,512,512,512,0
|
|
20240723,122500,30042741,512,512,512,512,0
|
|
20240723,122400,30042741,512,513,513,512,50
|
|
20240723,122300,30017101,519,519,519,519,0
|
|
20240723,122200,30017101,519,519,519,519,0
|
|
20240723,122100,30017101,519,519,519,519,0
|
|
20240723,122000,30017101,519,519,519,519,0
|
|
20240723,121900,30017101,519,519,519,519,0
|
|
20240723,121800,30017101,519,519,519,519,0
|
|
20240723,121700,30017101,519,519,519,519,0
|
|
20240723,121600,30017101,519,518,519,518,61
|
|
20240723,121500,29985462,519,515,519,510,7348
|
|
20240723,121400,26223835,519,519,519,519,0
|
|
20240723,121300,26223835,519,518,519,518,154
|
|
20240723,121200,26143942,515,515,515,515,0
|
|
20240723,121100,26143942,515,515,515,515,0
|
|
20240723,121000,26143942,515,515,515,515,0
|
|
20240723,120900,26143942,515,515,515,515,0
|
|
20240723,120800,26143942,515,515,515,515,0
|
|
20240723,120700,26143942,515,515,515,515,0
|
|
20240723,120600,26143942,515,515,515,515,0
|
|
20240723,120500,26143942,515,515,515,515,1132
|
|
20240723,120400,25560962,515,515,515,515,0
|
|
20240723,120300,25560962,515,515,515,515,0
|
|
20240723,120200,25560962,515,515,515,515,0
|
|
20240723,120100,25560962,515,515,515,515,0
|
|
20240723,120000,25560962,515,515,515,515,12745
|
|
20240723,115900,18997287,515,515,515,515,0
|
|
20240723,115800,18997287,515,515,515,515,0
|
|
20240723,115700,18997287,515,515,515,515,0
|
|
20240723,115600,18997287,515,515,515,515,0
|
|
20240723,115500,18997287,515,515,515,515,0
|
|
20240723,115400,18997287,515,515,515,515,0
|
|
20240723,115300,18997287,515,515,515,515,1
|
|
20240723,115200,18996772,514,514,514,514,0
|
|
20240723,115100,18996772,514,514,514,514,0
|
|
20240723,115000,18996772,514,514,514,514,0
|
|
20240723,114900,18996772,514,514,514,514,0
|
|
20240723,114800,18996772,514,514,514,514,0
|
|
20240723,114700,18996772,514,514,514,514,0
|
|
20240723,114600,18996772,514,514,514,514,0
|
|
20240723,114500,18996772,514,514,514,514,0
|
|
20240723,114400,18996772,514,514,514,514,0
|
|
20240723,114300,18996772,514,514,514,514,0
|
|
20240723,114200,18996772,514,514,514,514,0
|
|
20240723,114100,18996772,514,514,514,514,0
|
|
20240723,114000,18996772,514,514,514,514,0
|
|
20240723,113900,18996772,514,514,514,514,0
|
|
20240723,113800,18996772,514,514,514,514,0
|
|
20240723,113700,18996772,514,514,514,514,0
|
|
20240723,113600,18996772,514,514,514,514,212
|
|
20240723,113500,18887804,515,515,515,515,0
|
|
20240723,113400,18887804,515,515,515,515,0
|
|
20240723,113300,18887804,515,515,515,515,0
|
|
20240723,113200,18887804,515,515,515,515,0
|
|
20240723,113100,18887804,515,515,515,515,1
|
|
20240723,113000,18887289,514,514,514,514,1
|
|
20240723,112900,18886775,514,514,514,514,0
|
|
20240723,112800,18886775,514,514,514,514,0
|
|
20240723,112700,18886775,514,514,514,514,0
|
|
20240723,112600,18886775,514,514,514,514,0
|
|
20240723,112500,18886775,514,514,514,514,0
|
|
20240723,112400,18886775,514,514,514,514,0
|
|
20240723,112300,18886775,514,514,514,514,0
|
|
20240723,112200,18886775,514,514,514,514,0
|
|
20240723,112100,18886775,514,514,514,514,300
|
|
20240723,112000,18732575,514,514,514,514,0
|
|
20240723,111900,18732575,514,514,514,514,1
|
|
20240723,111800,18732061,515,515,515,515,0
|
|
20240723,111700,18732061,515,515,515,515,61
|
|
20240723,111600,18700646,515,515,515,515,1
|
|
20240723,111500,18700131,515,515,515,515,0
|
|
20240723,111400,18700131,515,515,515,515,0
|
|
20240723,111300,18700131,515,515,515,515,0
|
|
20240723,111200,18700131,515,515,515,515,0
|
|
20240723,111100,18700131,515,515,515,515,0
|
|
20240723,111000,18700131,515,515,515,515,0
|
|
20240723,110900,18700131,515,515,515,515,0
|
|
20240723,110800,18700131,515,515,515,515,0
|
|
20240723,110700,18700131,515,515,515,515,0
|
|
20240723,110600,18700131,515,515,515,515,0
|
|
20240723,110500,18700131,515,515,515,515,0
|
|
20240723,110400,18700131,515,515,515,515,0
|
|
20240723,110300,18700131,515,515,515,515,0
|
|
20240723,110200,18700131,515,515,515,515,0
|
|
20240723,110100,18700131,515,515,515,515,0
|
|
20240723,110000,18700131,515,515,515,515,0
|
|
20240723,105900,18700131,515,515,515,515,0
|
|
20240723,105800,18700131,515,515,515,515,0
|
|
20240723,105700,18700131,515,515,515,515,0
|
|
20240723,105600,18700131,515,515,515,515,0
|
|
20240723,105500,18700131,515,515,515,515,0
|
|
20240723,105400,18700131,515,515,515,515,0
|
|
20240723,105300,18700131,515,515,515,515,25
|
|
20240723,105200,18687256,516,516,516,516,0
|
|
20240723,105100,18687256,516,516,516,516,0
|
|
20240723,105000,18687256,516,516,516,516,0
|
|
20240723,104900,18687256,516,516,516,516,0
|
|
20240723,104800,18687256,516,516,516,516,0
|
|
20240723,104700,18687256,516,516,516,516,0
|
|
20240723,104600,18687256,516,516,516,516,0
|
|
20240723,104500,18687256,516,516,516,516,0
|
|
20240723,104400,18687256,516,516,516,516,0
|
|
20240723,104300,18687256,516,516,516,516,0
|
|
20240723,104200,18687256,516,514,516,514,10
|
|
20240723,104100,18682114,516,516,516,516,1
|
|
20240723,104000,18681598,516,515,516,515,1220
|
|
20240723,103900,18053268,516,516,516,516,0
|
|
20240723,103800,18053268,516,519,519,516,3704
|
|
20240723,103700,16141033,520,520,520,520,0
|
|
20240723,103600,16141033,520,520,520,520,0
|
|
20240723,103500,16141033,520,520,520,520,0
|
|
20240723,103400,16141033,520,520,520,520,0
|
|
20240723,103300,16141033,520,520,520,520,0
|
|
20240723,103200,16141033,520,520,520,520,0
|
|
20240723,103100,16141033,520,520,520,520,0
|
|
20240723,103000,16141033,520,520,520,520,2
|
|
20240723,102900,16139993,517,517,517,517,0
|
|
20240723,102800,16139993,517,518,518,517,1750
|
|
20240723,102700,15234981,520,520,520,520,0
|
|
20240723,102600,15234981,520,520,520,520,95
|
|
20240723,102500,15185581,520,520,520,520,0
|
|
20240723,102400,15185581,520,520,520,520,0
|
|
20240723,102300,15185581,520,520,520,520,0
|
|
20240723,102200,15185581,520,520,520,520,0
|
|
20240723,102100,15185581,520,520,520,520,0
|
|
20240723,102000,15185581,520,520,520,520,0
|
|
20240723,101900,15185581,520,520,520,520,45
|
|
20240723,101800,15162181,520,520,520,520,0
|
|
20240723,101700,15162181,520,520,520,520,0
|
|
20240723,101600,15162181,520,520,520,520,0
|
|
20240723,101500,15162181,520,520,520,520,0
|
|
20240723,101400,15162181,520,520,520,520,0
|
|
20240723,101300,15162181,520,520,520,520,0
|
|
20240723,101200,15162181,520,520,520,520,0
|
|
20240723,101100,15162181,520,520,520,520,0
|
|
20240723,101000,15162181,520,520,520,520,200
|
|
20240723,100900,15058181,520,520,520,520,840
|
|
20240723,100800,14621381,520,520,520,520,500
|
|
20240723,100700,14361381,520,520,520,520,0
|
|
20240723,100600,14361381,520,520,520,520,0
|
|
20240723,100500,14361381,520,520,520,520,0
|
|
20240723,100400,14361381,520,520,520,520,0
|
|
20240723,100300,14361381,520,520,520,520,0
|
|
20240723,100200,14361381,520,520,520,520,0
|
|
20240723,100100,14361381,520,520,520,520,0
|
|
20240723,100000,14361381,520,519,520,519,211
|
|
20240723,095900,14251667,519,519,519,519,0
|
|
20240723,095800,14251667,519,519,519,519,0
|
|
20240723,095700,14251667,519,519,519,519,500
|
|
20240723,095600,13992167,519,519,519,519,1
|
|
20240723,095500,13991648,519,519,519,519,2
|
|
20240723,095400,13990610,519,519,519,519,0
|
|
20240723,095300,13990610,519,519,519,519,0
|
|
20240723,095200,13990610,519,519,519,519,33
|
|
20240723,095100,13973483,519,519,519,519,467
|
|
20240723,095000,13731110,519,519,519,519,0
|
|
20240723,094900,13731110,519,519,519,519,3095
|
|
20240723,094800,12124805,519,519,519,519,0
|
|
20240723,094700,12124805,519,519,519,519,2
|
|
20240723,094600,12123767,517,517,517,517,0
|
|
20240723,094500,12123767,517,517,517,517,36
|
|
20240723,094400,12105155,519,519,519,519,0
|
|
20240723,094300,12105155,519,519,519,519,0
|
|
20240723,094200,12105155,519,519,519,519,1
|
|
20240723,094100,12104636,517,517,517,517,0
|
|
20240723,094000,12104636,517,517,517,517,0
|
|
20240723,093900,12104636,517,517,517,517,0
|
|
20240723,093800,12104636,517,517,517,517,1775
|
|
20240723,093700,11186961,517,517,517,517,0
|
|
20240723,093600,11186961,517,517,517,517,906
|
|
20240723,093500,10718559,517,517,517,517,0
|
|
20240723,093400,10718559,517,517,517,517,0
|
|
20240723,093300,10718559,517,517,517,517,196
|
|
20240723,093200,10617227,517,517,517,517,0
|
|
20240723,093100,10617227,517,517,517,517,0
|
|
20240723,093000,10617227,517,518,518,517,1600
|
|
20240723,092900,9788527,519,519,519,519,0
|
|
20240723,092800,9788527,519,519,519,519,0
|
|
20240723,092700,9788527,519,519,519,519,0
|
|
20240723,092600,9788527,519,519,519,519,0
|
|
20240723,092500,9788527,519,519,519,519,0
|
|
20240723,092400,9788527,519,519,519,519,1
|
|
20240723,092300,9788008,518,518,518,518,0
|
|
20240723,092200,9788008,518,518,518,518,0
|
|
20240723,092100,9788008,518,518,518,518,2
|
|
20240723,092000,9786972,518,518,518,518,5
|
|
20240723,091900,9784382,518,519,519,518,6468
|
|
20240723,091800,6429334,518,522,522,518,10095
|
|
20240723,091700,1186800,522,522,522,522,6
|
|
20240723,091600,1183668,523,523,523,523,0
|
|
20240723,091500,1183668,523,523,523,523,1
|
|
20240723,091400,1183145,521,521,521,521,177
|
|
20240723,091300,1090928,523,523,523,523,6
|
|
20240723,091200,1087790,521,521,521,521,1045
|
|
20240723,091100,543345,520,520,520,520,0
|
|
20240723,091000,543345,520,520,520,520,579
|
|
20240723,090900,242265,521,521,521,521,0
|
|
20240723,090800,242265,521,521,521,521,0
|
|
20240723,090700,242265,521,521,521,521,0
|
|
20240723,090600,242265,521,521,521,521,0
|
|
20240723,090500,242265,521,521,521,521,0
|
|
20240723,090400,242265,521,521,521,521,0
|
|
20240723,090300,242265,521,521,521,521,0
|
|
20240723,090200,242265,521,521,521,521,0
|
|
20240723,090100,242265,521,521,521,521,18
|
|
20240723,090000,232887,521,521,521,521,447
|