602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,185900,71156721,505,505,505,505,6972
|
|
20240701,185800,71156721,505,505,505,505,0
|
|
20240701,185700,71156721,505,505,505,505,0
|
|
20240701,185600,71156721,505,505,505,505,0
|
|
20240701,185500,71156721,505,505,505,505,0
|
|
20240701,185400,71156721,505,505,505,505,0
|
|
20240701,185300,71156721,505,505,505,505,0
|
|
20240701,185200,71156721,505,505,505,505,0
|
|
20240701,185100,71156721,505,505,505,505,0
|
|
20240701,185000,71156721,505,505,505,505,0
|
|
20240701,184900,71156721,505,505,505,505,0
|
|
20240701,184800,71156721,505,505,505,505,0
|
|
20240701,184700,71156721,505,505,505,505,0
|
|
20240701,184600,71156721,505,505,505,505,0
|
|
20240701,184500,71156721,505,505,505,505,0
|
|
20240701,184400,71156721,505,505,505,505,0
|
|
20240701,184300,71156721,505,505,505,505,0
|
|
20240701,184200,71156721,505,505,505,505,0
|
|
20240701,184100,71156721,505,505,505,505,0
|
|
20240701,184000,71156721,505,505,505,505,0
|
|
20240701,183900,71156721,505,505,505,505,0
|
|
20240701,183800,71156721,505,505,505,505,0
|
|
20240701,183700,71156721,505,505,505,505,0
|
|
20240701,183600,71156721,505,505,505,505,0
|
|
20240701,183500,71156721,505,505,505,505,0
|
|
20240701,183400,71156721,505,505,505,505,0
|
|
20240701,183300,71156721,505,505,505,505,0
|
|
20240701,183200,71156721,505,505,505,505,0
|
|
20240701,183100,71156721,505,505,505,505,0
|
|
20240701,183000,71156721,505,505,505,505,0
|
|
20240701,182900,71156721,505,505,505,505,6972
|
|
20240701,182800,71156721,505,505,505,505,0
|
|
20240701,182700,71156721,505,505,505,505,0
|
|
20240701,182600,71156721,505,505,505,505,0
|
|
20240701,182500,71156721,505,505,505,505,0
|
|
20240701,182400,71156721,505,505,505,505,0
|
|
20240701,182300,71156721,505,505,505,505,0
|
|
20240701,182200,71156721,505,505,505,505,0
|
|
20240701,182100,71156721,505,505,505,505,0
|
|
20240701,182000,71156721,505,505,505,505,0
|
|
20240701,181900,71156721,505,505,505,505,0
|
|
20240701,181800,71156721,505,505,505,505,0
|
|
20240701,181700,71156721,505,505,505,505,0
|
|
20240701,181600,71156721,505,505,505,505,0
|
|
20240701,181500,71156721,505,505,505,505,0
|
|
20240701,181400,71156721,505,505,505,505,0
|
|
20240701,181300,71156721,505,505,505,505,0
|
|
20240701,181200,71156721,505,505,505,505,0
|
|
20240701,181100,71156721,505,505,505,505,0
|
|
20240701,181000,71156721,505,505,505,505,0
|
|
20240701,180900,71156721,505,505,505,505,0
|
|
20240701,180800,71156721,505,505,505,505,0
|
|
20240701,180700,71156721,505,505,505,505,0
|
|
20240701,180600,71156721,505,505,505,505,0
|
|
20240701,180500,71156721,505,505,505,505,0
|
|
20240701,180400,71156721,505,505,505,505,0
|
|
20240701,180300,71156721,505,505,505,505,0
|
|
20240701,180200,71156721,505,505,505,505,0
|
|
20240701,180100,71156721,505,505,505,505,0
|
|
20240701,180000,71156721,505,505,505,505,0
|
|
20240701,175900,71156721,505,505,505,505,6972
|
|
20240701,175800,71156721,505,505,505,505,0
|
|
20240701,175700,71156721,505,505,505,505,0
|
|
20240701,175600,71156721,505,505,505,505,0
|
|
20240701,175500,71156721,505,505,505,505,0
|
|
20240701,175400,71156721,505,505,505,505,0
|
|
20240701,175300,71156721,505,505,505,505,0
|
|
20240701,175200,71156721,505,505,505,505,0
|
|
20240701,175100,71156721,505,505,505,505,0
|
|
20240701,175000,71156721,505,505,505,505,0
|
|
20240701,174900,71156721,505,505,505,505,0
|
|
20240701,174800,71156721,505,505,505,505,0
|
|
20240701,174700,71156721,505,505,505,505,0
|
|
20240701,174600,71156721,505,505,505,505,0
|
|
20240701,174500,71156721,505,505,505,505,0
|
|
20240701,174400,71156721,505,505,505,505,0
|
|
20240701,174300,71156721,505,505,505,505,0
|
|
20240701,174200,71156721,505,505,505,505,0
|
|
20240701,174100,71156721,505,505,505,505,0
|
|
20240701,174000,71156721,505,505,505,505,0
|
|
20240701,173900,71156721,505,505,505,505,0
|
|
20240701,173800,71156721,505,505,505,505,0
|
|
20240701,173700,71156721,505,505,505,505,0
|
|
20240701,173600,71156721,505,505,505,505,0
|
|
20240701,173500,71156721,505,505,505,505,0
|
|
20240701,173400,71156721,505,505,505,505,0
|
|
20240701,173300,71156721,505,505,505,505,0
|
|
20240701,173200,71156721,505,505,505,505,0
|
|
20240701,173100,71156721,505,505,505,505,0
|
|
20240701,173000,71156721,505,505,505,505,0
|
|
20240701,172900,71156721,505,505,505,505,6972
|
|
20240701,172800,71156721,505,505,505,505,0
|
|
20240701,172700,71156721,505,505,505,505,0
|
|
20240701,172600,71156721,505,505,505,505,0
|
|
20240701,172500,71156721,505,505,505,505,0
|
|
20240701,172400,71156721,505,505,505,505,0
|
|
20240701,172300,71156721,505,505,505,505,0
|
|
20240701,172200,71156721,505,505,505,505,0
|
|
20240701,172100,71156721,505,505,505,505,0
|
|
20240701,172000,71156721,505,505,505,505,0
|
|
20240701,171900,71156721,505,505,505,505,0
|
|
20240701,171800,71156721,505,505,505,505,0
|
|
20240701,171700,71156721,505,505,505,505,0
|
|
20240701,171600,71156721,505,505,505,505,0
|
|
20240701,171500,71156721,505,505,505,505,0
|
|
20240701,171400,71156721,505,505,505,505,0
|
|
20240701,171300,71156721,505,505,505,505,0
|
|
20240701,171200,71156721,505,505,505,505,0
|
|
20240701,171100,71156721,505,505,505,505,0
|
|
20240701,171000,71156721,505,505,505,505,0
|
|
20240701,170900,71156721,505,505,505,505,0
|
|
20240701,170800,71156721,505,505,505,505,0
|
|
20240701,170700,71156721,505,505,505,505,0
|
|
20240701,170600,71156721,505,505,505,505,0
|
|
20240701,170500,71156721,505,505,505,505,0
|
|
20240701,170400,71156721,505,505,505,505,0
|
|
20240701,170300,71156721,505,505,505,505,0
|
|
20240701,170200,71156721,505,505,505,505,0
|
|
20240701,170100,71156721,505,505,505,505,0
|
|
20240701,170000,71156721,505,505,505,505,0
|
|
20240701,165900,71156721,505,505,505,505,6972
|
|
20240701,165800,71156721,505,505,505,505,0
|
|
20240701,165700,71156721,505,505,505,505,0
|
|
20240701,165600,71156721,505,505,505,505,0
|
|
20240701,165500,71156721,505,505,505,505,0
|
|
20240701,165400,71156721,505,505,505,505,0
|
|
20240701,165300,71156721,505,505,505,505,0
|
|
20240701,165200,71156721,505,505,505,505,0
|
|
20240701,165100,71156721,505,505,505,505,0
|
|
20240701,165000,71156721,505,505,505,505,0
|
|
20240701,164900,71156721,505,505,505,505,0
|
|
20240701,164800,71156721,505,505,505,505,0
|
|
20240701,164700,71156721,505,505,505,505,0
|
|
20240701,164600,71156721,505,505,505,505,0
|
|
20240701,164500,71156721,505,505,505,505,0
|
|
20240701,164400,71156721,505,505,505,505,0
|
|
20240701,164300,71156721,505,505,505,505,0
|
|
20240701,164200,71156721,505,505,505,505,0
|
|
20240701,164100,71156721,505,505,505,505,0
|
|
20240701,164000,71156721,505,505,505,505,0
|
|
20240701,163900,71156721,505,505,505,505,0
|
|
20240701,163800,71156721,505,505,505,505,0
|
|
20240701,163700,71156721,505,505,505,505,0
|
|
20240701,163600,71156721,505,505,505,505,0
|
|
20240701,163500,71156721,505,505,505,505,0
|
|
20240701,163400,71156721,505,505,505,505,0
|
|
20240701,163300,71156721,505,505,505,505,0
|
|
20240701,163200,71156721,505,505,505,505,0
|
|
20240701,163100,71156721,505,505,505,505,0
|
|
20240701,163000,71156721,505,505,505,505,0
|
|
20240701,162900,71156721,505,505,505,505,6972
|
|
20240701,162800,71156721,505,505,505,505,0
|
|
20240701,162700,71156721,505,505,505,505,0
|
|
20240701,162600,71156721,505,505,505,505,0
|
|
20240701,162500,71156721,505,505,505,505,0
|
|
20240701,162400,71156721,505,505,505,505,0
|
|
20240701,162300,71156721,505,505,505,505,0
|
|
20240701,162200,71156721,505,505,505,505,0
|
|
20240701,162100,71156721,505,505,505,505,0
|
|
20240701,162000,71156721,505,505,505,505,0
|
|
20240701,161900,71156721,505,505,505,505,0
|
|
20240701,161800,71156721,505,505,505,505,0
|
|
20240701,161700,71156721,505,505,505,505,0
|
|
20240701,161600,71156721,505,505,505,505,0
|
|
20240701,161500,71156721,505,505,505,505,0
|
|
20240701,161400,71156721,505,505,505,505,0
|
|
20240701,161300,71156721,505,505,505,505,0
|
|
20240701,161200,71156721,505,505,505,505,0
|
|
20240701,161100,71156721,505,505,505,505,0
|
|
20240701,161000,71156721,505,505,505,505,0
|
|
20240701,160900,71156721,505,505,505,505,0
|
|
20240701,160800,71156721,505,505,505,505,0
|
|
20240701,160700,71156721,505,505,505,505,0
|
|
20240701,160600,71156721,505,505,505,505,0
|
|
20240701,160500,71156721,505,505,505,505,0
|
|
20240701,160400,71156721,505,505,505,505,0
|
|
20240701,160300,71156721,505,505,505,505,0
|
|
20240701,160200,71156721,505,505,505,505,0
|
|
20240701,160100,71156721,505,505,505,505,0
|
|
20240701,160000,71156721,505,505,505,505,0
|
|
20240701,155900,71156721,505,505,505,505,6972
|
|
20240701,155800,71156721,505,505,505,505,0
|
|
20240701,155700,71156721,505,505,505,505,0
|
|
20240701,155600,71156721,505,505,505,505,0
|
|
20240701,155500,71156721,505,505,505,505,0
|
|
20240701,155400,71156721,505,505,505,505,0
|
|
20240701,155300,71156721,505,505,505,505,0
|
|
20240701,155200,71156721,505,505,505,505,0
|
|
20240701,155100,71156721,505,505,505,505,0
|
|
20240701,155000,71156721,505,505,505,505,0
|
|
20240701,154900,71156721,505,505,505,505,0
|
|
20240701,154800,71156721,505,505,505,505,0
|
|
20240701,154700,71156721,505,505,505,505,0
|
|
20240701,154600,71156721,505,505,505,505,0
|
|
20240701,154500,71156721,505,505,505,505,0
|
|
20240701,154400,71156721,505,505,505,505,0
|
|
20240701,154300,71156721,505,505,505,505,0
|
|
20240701,154200,71156721,505,505,505,505,0
|
|
20240701,154100,71156721,505,505,505,505,0
|
|
20240701,154000,71156721,505,505,505,505,0
|
|
20240701,153900,71156721,505,505,505,505,0
|
|
20240701,153800,71156721,505,505,505,505,0
|
|
20240701,153700,71156721,505,505,505,505,0
|
|
20240701,153600,71156721,505,505,505,505,0
|
|
20240701,153500,71156721,505,505,505,505,0
|
|
20240701,153400,71156721,505,505,505,505,0
|
|
20240701,153300,71156721,505,505,505,505,0
|
|
20240701,153200,71156721,505,505,505,505,0
|
|
20240701,153100,71156721,505,505,505,505,0
|
|
20240701,153000,71156721,505,505,505,505,6972
|
|
20240701,152900,67635861,506,506,506,506,0
|
|
20240701,152800,67635861,506,506,506,506,0
|
|
20240701,152700,67635861,506,506,506,506,0
|
|
20240701,152600,67635861,506,506,506,506,0
|
|
20240701,152500,67635861,506,506,506,506,0
|
|
20240701,152400,67635861,506,506,506,506,0
|
|
20240701,152300,67635861,506,506,506,506,0
|
|
20240701,152200,67635861,506,506,506,506,0
|
|
20240701,152100,67635861,506,506,506,506,0
|
|
20240701,152000,67635861,506,506,506,506,0
|
|
20240701,151900,67635861,506,506,509,506,9
|
|
20240701,151800,67631298,509,506,509,506,1553
|
|
20240701,151700,66845474,508,508,508,508,1
|
|
20240701,151600,66844966,506,506,506,506,0
|
|
20240701,151500,66844966,506,506,508,506,522
|
|
20240701,151400,66580832,506,506,506,506,0
|
|
20240701,151300,66580832,506,506,506,506,0
|
|
20240701,151200,66580832,506,506,506,506,0
|
|
20240701,151100,66580832,506,506,506,506,1
|
|
20240701,151000,66580326,506,508,508,506,2
|
|
20240701,150900,66579312,506,506,506,506,0
|
|
20240701,150800,66579312,506,506,506,506,0
|
|
20240701,150700,66579312,506,506,508,506,1097
|
|
20240701,150600,66024185,506,506,506,506,1
|
|
20240701,150500,66023679,506,509,509,506,2
|
|
20240701,150400,66022664,506,506,506,506,1
|
|
20240701,150300,66022158,505,505,509,505,3
|
|
20240701,150200,66020639,509,509,509,509,40
|
|
20240701,150100,66000279,505,509,509,505,3
|
|
20240701,150000,65998760,505,506,506,505,83
|
|
20240701,145900,65956835,506,509,509,505,17
|
|
20240701,145800,65948231,505,505,505,505,1
|
|
20240701,145700,65947726,509,509,509,509,1
|
|
20240701,145600,65947217,505,505,505,505,0
|
|
20240701,145500,65947217,505,505,509,505,14
|
|
20240701,145400,65940143,505,507,509,505,3
|
|
20240701,145300,65938622,505,505,505,505,72
|
|
20240701,145200,65902262,505,506,506,505,5001
|
|
20240701,145100,63373348,506,506,506,506,0
|
|
20240701,145000,63373348,506,506,506,506,0
|
|
20240701,144900,63373348,506,506,506,506,0
|
|
20240701,144800,63373348,506,506,506,506,0
|
|
20240701,144700,63373348,506,506,506,506,1
|
|
20240701,144600,63372842,509,508,509,508,2
|
|
20240701,144500,63371825,506,506,506,506,0
|
|
20240701,144400,63371825,506,506,506,506,1
|
|
20240701,144300,63371319,509,508,509,508,2
|
|
20240701,144200,63370302,506,506,506,506,2
|
|
20240701,144100,63369290,505,505,505,505,0
|
|
20240701,144000,63369290,505,505,505,505,0
|
|
20240701,143900,63369290,505,505,509,505,4
|
|
20240701,143800,63367264,507,507,507,507,1
|
|
20240701,143700,63366757,505,505,505,505,0
|
|
20240701,143600,63366757,505,505,505,505,1
|
|
20240701,143500,63366252,510,509,510,505,17409
|
|
20240701,143400,54540935,511,511,511,511,1
|
|
20240701,143300,54540424,509,509,509,509,1
|
|
20240701,143200,54539915,509,511,511,509,2
|
|
20240701,143100,54538895,509,509,511,509,40
|
|
20240701,143000,54518459,511,511,511,511,1
|
|
20240701,142900,54517948,509,509,509,509,0
|
|
20240701,142800,54517948,509,509,509,509,0
|
|
20240701,142700,54517948,509,511,511,509,2
|
|
20240701,142600,54516928,509,509,509,509,0
|
|
20240701,142500,54516928,509,509,509,509,73
|
|
20240701,142400,54479771,509,509,509,509,1
|
|
20240701,142300,54479262,511,508,511,508,3
|
|
20240701,142200,54477733,508,508,508,508,0
|
|
20240701,142100,54477733,508,508,508,508,0
|
|
20240701,142000,54477733,508,508,508,508,0
|
|
20240701,141900,54477733,508,508,508,508,1
|
|
20240701,141800,54477225,511,510,511,510,2
|
|
20240701,141700,54476204,508,508,508,508,1
|
|
20240701,141600,54475696,511,510,511,508,23
|
|
20240701,141500,54463948,508,509,509,508,1116
|
|
20240701,141400,53896241,509,509,509,509,1
|
|
20240701,141300,53895732,509,509,509,509,0
|
|
20240701,141200,53895732,509,509,509,509,0
|
|
20240701,141100,53895732,509,509,509,509,1
|
|
20240701,141000,53895223,512,512,512,512,0
|
|
20240701,140900,53895223,512,511,512,511,2
|
|
20240701,140800,53894200,508,510,510,508,30
|
|
20240701,140700,53878908,510,510,510,510,0
|
|
20240701,140600,53878908,510,510,512,510,92
|
|
20240701,140500,53831971,508,508,508,508,1
|
|
20240701,140400,53831463,510,510,510,510,2
|
|
20240701,140300,53830443,508,508,508,508,0
|
|
20240701,140200,53830443,508,510,512,508,3
|
|
20240701,140100,53828913,508,508,508,508,1
|
|
20240701,140000,53828405,512,512,512,512,0
|
|
20240701,135900,53828405,512,510,512,510,17
|
|
20240701,135800,53819719,508,508,508,508,0
|
|
20240701,135700,53819719,508,508,508,508,73
|
|
20240701,135600,53782635,508,508,508,508,11
|
|
20240701,135500,53777047,512,508,512,508,3
|
|
20240701,135400,53775517,508,508,508,508,0
|
|
20240701,135300,53775517,508,508,508,508,0
|
|
20240701,135200,53775517,508,508,508,508,0
|
|
20240701,135100,53775517,508,508,508,508,0
|
|
20240701,135000,53775517,508,510,512,508,3
|
|
20240701,134900,53773987,508,508,508,508,0
|
|
20240701,134800,53773987,508,508,508,508,0
|
|
20240701,134700,53773987,508,509,509,508,191
|
|
20240701,134600,53676958,512,512,512,512,0
|
|
20240701,134500,53676958,512,511,512,511,79
|
|
20240701,134400,53636511,512,512,512,512,0
|
|
20240701,134300,53636511,512,510,512,510,123
|
|
20240701,134200,53573537,512,512,512,512,0
|
|
20240701,134100,53573537,512,512,512,512,0
|
|
20240701,134000,53573537,512,510,512,510,2
|
|
20240701,133900,53572515,509,509,509,509,371
|
|
20240701,133800,53383676,512,512,512,512,0
|
|
20240701,133700,53383676,512,511,512,511,2
|
|
20240701,133600,53382653,509,509,509,509,74
|
|
20240701,133500,53344987,509,509,509,509,0
|
|
20240701,133400,53344987,509,509,509,509,0
|
|
20240701,133300,53344987,509,511,511,509,21
|
|
20240701,133200,53334258,509,510,510,509,4228
|
|
20240701,133100,51181881,512,510,512,510,2
|
|
20240701,133000,51180859,512,512,512,512,0
|
|
20240701,132900,51180859,512,512,512,512,4
|
|
20240701,132800,51178811,510,510,510,510,0
|
|
20240701,132700,51178811,510,510,510,510,0
|
|
20240701,132600,51178811,510,512,512,510,3
|
|
20240701,132500,51177279,510,510,510,510,0
|
|
20240701,132400,51177279,510,510,510,510,0
|
|
20240701,132300,51177279,510,510,510,510,0
|
|
20240701,132200,51177279,510,510,510,510,1914
|
|
20240701,132100,50201139,512,512,512,512,1
|
|
20240701,132000,50200627,512,512,512,512,0
|
|
20240701,131900,50200627,512,512,512,512,221
|
|
20240701,131800,50087475,510,510,510,510,1
|
|
20240701,131700,50086965,512,512,512,512,0
|
|
20240701,131600,50086965,512,512,512,512,0
|
|
20240701,131500,50086965,512,512,512,512,0
|
|
20240701,131400,50086965,512,512,512,512,0
|
|
20240701,131300,50086965,512,512,512,512,0
|
|
20240701,131200,50086965,512,512,512,512,1
|
|
20240701,131100,50086453,510,510,510,510,0
|
|
20240701,131000,50086453,510,510,510,510,0
|
|
20240701,130900,50086453,510,510,510,510,0
|
|
20240701,130800,50086453,510,510,510,510,73
|
|
20240701,130700,50049223,510,510,510,510,1
|
|
20240701,130600,50048713,510,512,512,510,2
|
|
20240701,130500,50047691,510,510,510,510,0
|
|
20240701,130400,50047691,510,510,510,510,1
|
|
20240701,130300,50047181,512,512,512,512,1
|
|
20240701,130200,50046669,510,510,510,510,1
|
|
20240701,130100,50046159,512,510,512,510,74
|
|
20240701,130000,50008417,510,512,512,510,2
|
|
20240701,125900,50007395,509,509,509,509,0
|
|
20240701,125800,50007395,509,509,509,509,1
|
|
20240701,125700,50006886,509,509,509,509,0
|
|
20240701,125600,50006886,509,509,509,509,0
|
|
20240701,125500,50006886,509,510,512,509,142
|
|
20240701,125400,49934266,509,510,510,509,36
|
|
20240701,125300,49915907,510,510,510,510,1
|
|
20240701,125200,49915397,512,512,512,512,1
|
|
20240701,125100,49914885,510,510,510,510,0
|
|
20240701,125000,49914885,510,510,510,510,0
|
|
20240701,124900,49914885,510,510,510,510,0
|
|
20240701,124800,49914885,510,510,510,510,1
|
|
20240701,124700,49914375,510,510,510,510,0
|
|
20240701,124600,49914375,510,510,510,510,73
|
|
20240701,124500,49877145,509,509,509,509,0
|
|
20240701,124400,49877145,509,511,511,509,23274
|
|
20240701,124300,38012908,512,511,512,511,6
|
|
20240701,124200,38009837,512,512,512,512,0
|
|
20240701,124100,38009837,512,512,512,512,0
|
|
20240701,124000,38009837,512,512,512,512,5
|
|
20240701,123900,38007277,512,512,512,512,0
|
|
20240701,123800,38007277,512,512,512,512,1
|
|
20240701,123700,38006765,511,512,512,511,40
|
|
20240701,123600,37986286,511,511,511,511,1
|
|
20240701,123500,37985775,512,512,512,512,1
|
|
20240701,123400,37985263,512,512,512,512,1
|
|
20240701,123300,37984751,511,511,511,511,0
|
|
20240701,123200,37984751,511,511,511,511,73
|
|
20240701,123100,37947448,511,511,511,511,1
|
|
20240701,123000,37946937,512,512,512,512,1
|
|
20240701,122900,37946425,511,512,512,511,4
|
|
20240701,122800,37944380,510,512,512,510,2397
|
|
20240701,122700,36719729,511,511,511,511,0
|
|
20240701,122600,36719729,511,511,511,511,1
|
|
20240701,122500,36719218,512,512,512,511,42
|
|
20240701,122400,36697715,511,511,511,511,0
|
|
20240701,122300,36697715,511,512,512,511,2
|
|
20240701,122200,36696692,511,511,511,511,0
|
|
20240701,122100,36696692,511,511,512,511,102
|
|
20240701,122000,36644470,512,512,512,512,0
|
|
20240701,121900,36644470,512,512,512,512,74
|
|
20240701,121800,36606582,512,512,512,512,73
|
|
20240701,121700,36569206,512,512,512,512,0
|
|
20240701,121600,36569206,512,512,512,512,0
|
|
20240701,121500,36569206,512,512,512,512,0
|
|
20240701,121400,36569206,512,512,512,512,1
|
|
20240701,121300,36568694,514,514,514,514,0
|
|
20240701,121200,36568694,514,514,514,514,0
|
|
20240701,121100,36568694,514,514,514,514,0
|
|
20240701,121000,36568694,514,514,514,514,0
|
|
20240701,120900,36568694,514,514,514,514,0
|
|
20240701,120800,36568694,514,514,514,514,0
|
|
20240701,120700,36568694,514,514,514,514,0
|
|
20240701,120600,36568694,514,514,514,514,0
|
|
20240701,120500,36568694,514,514,514,514,0
|
|
20240701,120400,36568694,514,512,514,512,74
|
|
20240701,120300,36530804,512,512,512,512,1340
|
|
20240701,120200,35844724,513,517,517,513,9539
|
|
20240701,120100,30936952,519,517,519,517,3
|
|
20240701,120000,30935399,517,517,517,517,0
|
|
20240701,115900,30935399,517,517,517,517,0
|
|
20240701,115800,30935399,517,519,519,517,1036
|
|
20240701,115700,30398627,519,519,519,519,0
|
|
20240701,115600,30398627,519,519,519,519,3
|
|
20240701,115500,30397070,519,519,519,519,0
|
|
20240701,115400,30397070,519,519,519,519,0
|
|
20240701,115300,30397070,519,519,519,519,0
|
|
20240701,115200,30397070,519,519,519,519,0
|
|
20240701,115100,30397070,519,519,519,519,0
|
|
20240701,115000,30397070,519,519,519,519,0
|
|
20240701,114900,30397070,519,519,519,519,0
|
|
20240701,114800,30397070,519,519,519,519,0
|
|
20240701,114700,30397070,519,519,519,519,0
|
|
20240701,114600,30397070,519,519,519,519,0
|
|
20240701,114500,30397070,519,519,519,519,0
|
|
20240701,114400,30397070,519,519,519,519,0
|
|
20240701,114300,30397070,519,519,519,519,0
|
|
20240701,114200,30397070,519,519,519,519,0
|
|
20240701,114100,30397070,519,519,519,519,52
|
|
20240701,114000,30370082,519,519,519,519,0
|
|
20240701,113900,30370082,519,519,519,519,0
|
|
20240701,113800,30370082,519,519,519,519,0
|
|
20240701,113700,30370082,519,519,519,519,0
|
|
20240701,113600,30370082,519,519,519,519,0
|
|
20240701,113500,30370082,519,519,519,519,0
|
|
20240701,113400,30370082,519,519,519,519,0
|
|
20240701,113300,30370082,519,519,519,519,0
|
|
20240701,113200,30370082,519,519,519,519,1
|
|
20240701,113100,30369563,517,517,517,517,24
|
|
20240701,113000,30357155,519,519,519,519,0
|
|
20240701,112900,30357155,519,519,519,519,0
|
|
20240701,112800,30357155,519,519,519,519,0
|
|
20240701,112700,30357155,519,519,519,519,0
|
|
20240701,112600,30357155,519,519,519,519,0
|
|
20240701,112500,30357155,519,519,519,519,0
|
|
20240701,112400,30357155,519,519,519,519,0
|
|
20240701,112300,30357155,519,518,519,518,2
|
|
20240701,112200,30356118,519,519,519,519,0
|
|
20240701,112100,30356118,519,519,519,519,0
|
|
20240701,112000,30356118,519,518,519,518,2
|
|
20240701,111900,30355081,516,516,516,516,0
|
|
20240701,111800,30355081,516,516,516,516,0
|
|
20240701,111700,30355081,516,516,516,516,0
|
|
20240701,111600,30355081,516,516,516,516,0
|
|
20240701,111500,30355081,516,516,516,516,73
|
|
20240701,111400,30317413,516,518,518,516,1788
|
|
20240701,111300,29394287,519,519,519,519,29
|
|
20240701,111200,29379236,519,519,519,519,0
|
|
20240701,111100,29379236,519,519,519,519,0
|
|
20240701,111000,29379236,519,519,519,519,0
|
|
20240701,110900,29379236,519,519,519,519,0
|
|
20240701,110800,29379236,519,519,519,519,0
|
|
20240701,110700,29379236,519,519,519,519,0
|
|
20240701,110600,29379236,519,519,519,519,67
|
|
20240701,110500,29344463,519,519,519,519,57
|
|
20240701,110400,29314880,519,519,519,519,21
|
|
20240701,110300,29303981,519,519,519,519,0
|
|
20240701,110200,29303981,519,519,519,519,0
|
|
20240701,110100,29303981,519,519,519,519,0
|
|
20240701,110000,29303981,519,519,519,519,0
|
|
20240701,105900,29303981,519,519,519,519,0
|
|
20240701,105800,29303981,519,519,519,519,0
|
|
20240701,105700,29303981,519,519,519,519,0
|
|
20240701,105600,29303981,519,519,519,519,0
|
|
20240701,105500,29303981,519,519,519,519,0
|
|
20240701,105400,29303981,519,519,519,519,0
|
|
20240701,105300,29303981,519,519,519,519,0
|
|
20240701,105200,29303981,519,519,519,519,0
|
|
20240701,105100,29303981,519,519,519,519,0
|
|
20240701,105000,29303981,519,519,519,519,0
|
|
20240701,104900,29303981,519,519,519,519,0
|
|
20240701,104800,29303981,519,519,519,519,0
|
|
20240701,104700,29303981,519,519,519,519,0
|
|
20240701,104600,29303981,519,519,519,519,0
|
|
20240701,104500,29303981,519,519,519,519,0
|
|
20240701,104400,29303981,519,519,519,519,48
|
|
20240701,104300,29279069,519,519,519,519,144
|
|
20240701,104200,29204333,519,519,519,519,96
|
|
20240701,104100,29154509,519,519,519,519,0
|
|
20240701,104000,29154509,519,519,519,519,0
|
|
20240701,103900,29154509,519,519,519,519,0
|
|
20240701,103800,29154509,519,519,519,519,0
|
|
20240701,103700,29154509,519,519,519,519,0
|
|
20240701,103600,29154509,519,519,519,519,0
|
|
20240701,103500,29154509,519,519,519,519,0
|
|
20240701,103400,29154509,519,519,519,519,0
|
|
20240701,103300,29154509,519,519,519,519,0
|
|
20240701,103200,29154509,519,518,519,518,2
|
|
20240701,103100,29153472,518,518,518,518,0
|
|
20240701,103000,29153472,518,518,518,518,20
|
|
20240701,102900,29143112,517,517,517,517,0
|
|
20240701,102800,29143112,517,517,517,517,0
|
|
20240701,102700,29143112,517,517,517,517,0
|
|
20240701,102600,29143112,517,517,517,517,2
|
|
20240701,102500,29142078,517,517,517,517,3
|
|
20240701,102400,29140527,517,517,517,517,3
|
|
20240701,102300,29138976,517,517,517,517,2
|
|
20240701,102200,29137942,517,516,517,515,3
|
|
20240701,102100,29136394,515,518,518,515,23543
|
|
20240701,102000,17004930,521,518,521,518,6
|
|
20240701,101900,17001813,518,518,521,516,52
|
|
20240701,101800,16974732,521,516,521,516,3
|
|
20240701,101700,16973177,521,516,521,516,7
|
|
20240701,101600,16969550,518,518,518,516,4
|
|
20240701,101500,16967480,516,520,520,516,5933
|
|
20240701,101400,13895738,521,523,523,521,4710
|
|
20240701,101300,11441820,524,524,524,524,0
|
|
20240701,101200,11441820,524,524,524,524,0
|
|
20240701,101100,11441820,524,524,524,524,0
|
|
20240701,101000,11441820,524,524,524,524,0
|
|
20240701,100900,11441820,524,524,524,524,0
|
|
20240701,100800,11441820,524,524,524,524,0
|
|
20240701,100700,11441820,524,524,524,524,0
|
|
20240701,100600,11441820,524,524,524,524,0
|
|
20240701,100500,11441820,524,523,524,523,16
|
|
20240701,100400,11433437,523,523,523,523,1
|
|
20240701,100300,11432914,524,524,524,524,0
|
|
20240701,100200,11432914,524,524,524,524,0
|
|
20240701,100100,11432914,524,524,524,524,0
|
|
20240701,100000,11432914,524,524,524,524,0
|
|
20240701,095900,11432914,524,524,524,524,0
|
|
20240701,095800,11432914,524,523,524,523,2
|
|
20240701,095700,11431867,524,524,524,524,0
|
|
20240701,095600,11431867,524,523,524,523,10
|
|
20240701,095500,11426628,524,524,524,524,0
|
|
20240701,095400,11426628,524,524,524,524,0
|
|
20240701,095300,11426628,524,524,524,524,0
|
|
20240701,095200,11426628,524,524,524,524,0
|
|
20240701,095100,11426628,524,524,524,524,0
|
|
20240701,095000,11426628,524,522,524,522,10
|
|
20240701,094900,11421390,524,524,524,524,222
|
|
20240701,094800,11305062,523,523,523,523,276
|
|
20240701,094700,11160714,524,523,524,523,2
|
|
20240701,094600,11159667,521,521,521,521,1
|
|
20240701,094500,11159146,524,524,524,524,0
|
|
20240701,094400,11159146,524,524,524,524,0
|
|
20240701,094300,11159146,524,524,524,524,0
|
|
20240701,094200,11159146,524,524,524,524,0
|
|
20240701,094100,11159146,524,524,524,524,0
|
|
20240701,094000,11159146,524,521,524,521,4
|
|
20240701,093900,11157055,523,523,523,523,0
|
|
20240701,093800,11157055,523,523,523,523,2494
|
|
20240701,093700,9852693,524,524,524,524,0
|
|
20240701,093600,9852693,524,524,524,524,0
|
|
20240701,093500,9852693,524,521,524,521,3
|
|
20240701,093400,9851125,524,521,524,521,2
|
|
20240701,093300,9850080,524,524,524,524,0
|
|
20240701,093200,9850080,524,524,524,524,0
|
|
20240701,093100,9850080,524,524,524,524,0
|
|
20240701,093000,9850080,524,521,524,521,2
|
|
20240701,092900,9849035,524,521,524,521,2
|
|
20240701,092800,9847990,522,524,524,522,16
|
|
20240701,092700,9839636,520,520,520,520,1
|
|
20240701,092600,9839116,520,520,520,520,3
|
|
20240701,092500,9837556,519,522,524,519,2502
|
|
20240701,092400,8536124,524,524,524,524,0
|
|
20240701,092300,8536124,524,524,524,524,0
|
|
20240701,092200,8536124,524,524,524,524,0
|
|
20240701,092100,8536124,524,524,524,524,0
|
|
20240701,092000,8536124,524,522,524,522,2
|
|
20240701,091900,8535078,521,521,521,521,2
|
|
20240701,091800,8534036,521,521,521,521,0
|
|
20240701,091700,8534036,521,521,521,521,1
|
|
20240701,091600,8533515,524,521,524,521,3
|
|
20240701,091500,8531949,520,520,520,520,0
|
|
20240701,091400,8531949,520,520,520,520,400
|
|
20240701,091300,8323949,525,525,525,525,0
|
|
20240701,091200,8323949,525,525,525,525,0
|
|
20240701,091100,8323949,525,525,525,525,0
|
|
20240701,091000,8323949,525,524,525,524,2
|
|
20240701,090900,8322900,520,520,520,520,1
|
|
20240701,090800,8322380,525,525,525,525,0
|
|
20240701,090700,8322380,525,525,525,525,4000
|
|
20240701,090600,6222380,519,523,523,519,717
|
|
20240701,090500,5848689,525,525,525,525,0
|
|
20240701,090400,5848689,525,525,525,525,0
|
|
20240701,090300,5848689,525,525,525,525,0
|
|
20240701,090200,5848689,525,524,525,524,10001
|
|
20240701,090100,598218,523,523,523,523,2
|
|
20240701,090000,597172,523,524,524,523,1138
|