601 lines
25 KiB
CSV
601 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,185800,39479792,521,521,521,521,97
|
|
20240715,185700,39479792,521,521,521,521,0
|
|
20240715,185600,39479792,521,521,521,521,0
|
|
20240715,185500,39479792,521,521,521,521,0
|
|
20240715,185400,39479792,521,521,521,521,0
|
|
20240715,185300,39479792,521,521,521,521,0
|
|
20240715,185200,39479792,521,521,521,521,0
|
|
20240715,185100,39479792,521,521,521,521,0
|
|
20240715,185000,39479792,521,521,521,521,0
|
|
20240715,184900,39479792,521,521,521,521,0
|
|
20240715,184800,39479792,521,521,521,521,0
|
|
20240715,184700,39479792,521,521,521,521,0
|
|
20240715,184600,39479792,521,521,521,521,0
|
|
20240715,184500,39479792,521,521,521,521,0
|
|
20240715,184400,39479792,521,521,521,521,0
|
|
20240715,184300,39479792,521,521,521,521,0
|
|
20240715,184200,39479792,521,521,521,521,0
|
|
20240715,184100,39479792,521,521,521,521,0
|
|
20240715,184000,39479792,521,521,521,521,0
|
|
20240715,183900,39479792,521,521,521,521,0
|
|
20240715,183800,39479792,521,521,521,521,0
|
|
20240715,183700,39479792,521,521,521,521,0
|
|
20240715,183600,39479792,521,521,521,521,0
|
|
20240715,183500,39479792,521,521,521,521,0
|
|
20240715,183400,39479792,521,521,521,521,0
|
|
20240715,183300,39479792,521,521,521,521,0
|
|
20240715,183200,39479792,521,521,521,521,0
|
|
20240715,183100,39479792,521,521,521,521,0
|
|
20240715,183000,39479792,521,521,521,521,0
|
|
20240715,182900,39479792,521,521,521,521,0
|
|
20240715,182800,39479792,521,521,521,521,97
|
|
20240715,182700,39479792,521,521,521,521,0
|
|
20240715,182600,39479792,521,521,521,521,0
|
|
20240715,182500,39479792,521,521,521,521,0
|
|
20240715,182400,39479792,521,521,521,521,0
|
|
20240715,182300,39479792,521,521,521,521,0
|
|
20240715,182200,39479792,521,521,521,521,0
|
|
20240715,182100,39479792,521,521,521,521,0
|
|
20240715,182000,39479792,521,521,521,521,0
|
|
20240715,181900,39479792,521,521,521,521,0
|
|
20240715,181800,39479792,521,521,521,521,0
|
|
20240715,181700,39479792,521,521,521,521,0
|
|
20240715,181600,39479792,521,521,521,521,0
|
|
20240715,181500,39479792,521,521,521,521,0
|
|
20240715,181400,39479792,521,521,521,521,0
|
|
20240715,181300,39479792,521,521,521,521,0
|
|
20240715,181200,39479792,521,521,521,521,0
|
|
20240715,181100,39479792,521,521,521,521,0
|
|
20240715,181000,39479792,521,521,521,521,0
|
|
20240715,180900,39479792,521,521,521,521,0
|
|
20240715,180800,39479792,521,521,521,521,0
|
|
20240715,180700,39479792,521,521,521,521,0
|
|
20240715,180600,39479792,521,521,521,521,0
|
|
20240715,180500,39479792,521,521,521,521,0
|
|
20240715,180400,39479792,521,521,521,521,0
|
|
20240715,180300,39479792,521,521,521,521,0
|
|
20240715,180200,39479792,521,521,521,521,0
|
|
20240715,180100,39479792,521,521,521,521,0
|
|
20240715,180000,39479792,521,521,521,521,0
|
|
20240715,175900,39479792,521,521,521,521,0
|
|
20240715,175800,39479792,521,521,521,521,97
|
|
20240715,175700,39479792,521,521,521,521,0
|
|
20240715,175600,39479792,521,521,521,521,0
|
|
20240715,175500,39479792,521,521,521,521,0
|
|
20240715,175400,39479792,521,521,521,521,0
|
|
20240715,175300,39479792,521,521,521,521,0
|
|
20240715,175200,39479792,521,521,521,521,0
|
|
20240715,175100,39479792,521,521,521,521,0
|
|
20240715,175000,39479792,521,521,521,521,0
|
|
20240715,174900,39479792,521,521,521,521,0
|
|
20240715,174800,39479792,521,521,521,521,0
|
|
20240715,174700,39479792,521,521,521,521,0
|
|
20240715,174600,39479792,521,521,521,521,0
|
|
20240715,174500,39479792,521,521,521,521,0
|
|
20240715,174400,39479792,521,521,521,521,0
|
|
20240715,174300,39479792,521,521,521,521,0
|
|
20240715,174200,39479792,521,521,521,521,0
|
|
20240715,174100,39479792,521,521,521,521,0
|
|
20240715,174000,39479792,521,521,521,521,0
|
|
20240715,173900,39479792,521,521,521,521,0
|
|
20240715,173800,39479792,521,521,521,521,0
|
|
20240715,173700,39479792,521,521,521,521,0
|
|
20240715,173600,39479792,521,521,521,521,0
|
|
20240715,173500,39479792,521,521,521,521,0
|
|
20240715,173400,39479792,521,521,521,521,0
|
|
20240715,173300,39479792,521,521,521,521,0
|
|
20240715,173200,39479792,521,521,521,521,0
|
|
20240715,173100,39479792,521,521,521,521,0
|
|
20240715,173000,39479792,521,521,521,521,0
|
|
20240715,172900,39479792,521,521,521,521,0
|
|
20240715,172800,39479792,521,521,521,521,97
|
|
20240715,172700,39479792,521,521,521,521,0
|
|
20240715,172600,39479792,521,521,521,521,0
|
|
20240715,172500,39479792,521,521,521,521,0
|
|
20240715,172400,39479792,521,521,521,521,0
|
|
20240715,172300,39479792,521,521,521,521,0
|
|
20240715,172200,39479792,521,521,521,521,0
|
|
20240715,172100,39479792,521,521,521,521,0
|
|
20240715,172000,39479792,521,521,521,521,0
|
|
20240715,171900,39479792,521,521,521,521,0
|
|
20240715,171800,39479792,521,521,521,521,0
|
|
20240715,171700,39479792,521,521,521,521,0
|
|
20240715,171600,39479792,521,521,521,521,0
|
|
20240715,171500,39479792,521,521,521,521,0
|
|
20240715,171400,39479792,521,521,521,521,0
|
|
20240715,171300,39479792,521,521,521,521,0
|
|
20240715,171200,39479792,521,521,521,521,0
|
|
20240715,171100,39479792,521,521,521,521,0
|
|
20240715,171000,39479792,521,521,521,521,0
|
|
20240715,170900,39479792,521,521,521,521,0
|
|
20240715,170800,39479792,521,521,521,521,0
|
|
20240715,170700,39479792,521,521,521,521,0
|
|
20240715,170600,39479792,521,521,521,521,0
|
|
20240715,170500,39479792,521,521,521,521,0
|
|
20240715,170400,39479792,521,521,521,521,0
|
|
20240715,170300,39479792,521,521,521,521,0
|
|
20240715,170200,39479792,521,521,521,521,0
|
|
20240715,170100,39479792,521,521,521,521,0
|
|
20240715,170000,39479792,521,521,521,521,0
|
|
20240715,165900,39479792,521,521,521,521,0
|
|
20240715,165800,39479792,521,521,521,521,97
|
|
20240715,165700,39479792,521,521,521,521,0
|
|
20240715,165600,39479792,521,521,521,521,0
|
|
20240715,165500,39479792,521,521,521,521,0
|
|
20240715,165400,39479792,521,521,521,521,0
|
|
20240715,165300,39479792,521,521,521,521,0
|
|
20240715,165200,39479792,521,521,521,521,0
|
|
20240715,165100,39479792,521,521,521,521,0
|
|
20240715,165000,39479792,521,521,521,521,0
|
|
20240715,164900,39479792,521,521,521,521,0
|
|
20240715,164800,39479792,521,521,521,521,0
|
|
20240715,164700,39479792,521,521,521,521,0
|
|
20240715,164600,39479792,521,521,521,521,0
|
|
20240715,164500,39479792,521,521,521,521,0
|
|
20240715,164400,39479792,521,521,521,521,0
|
|
20240715,164300,39479792,521,521,521,521,0
|
|
20240715,164200,39479792,521,521,521,521,0
|
|
20240715,164100,39479792,521,521,521,521,0
|
|
20240715,164000,39479792,521,521,521,521,0
|
|
20240715,163900,39479792,521,521,521,521,0
|
|
20240715,163800,39479792,521,521,521,521,0
|
|
20240715,163700,39479792,521,521,521,521,0
|
|
20240715,163600,39479792,521,521,521,521,0
|
|
20240715,163500,39479792,521,521,521,521,0
|
|
20240715,163400,39479792,521,521,521,521,0
|
|
20240715,163300,39479792,521,521,521,521,0
|
|
20240715,163200,39479792,521,521,521,521,0
|
|
20240715,163100,39479792,521,521,521,521,0
|
|
20240715,163000,39479792,521,521,521,521,0
|
|
20240715,162900,39479792,521,521,521,521,0
|
|
20240715,162800,39479792,521,521,521,521,97
|
|
20240715,162700,39479792,521,521,521,521,0
|
|
20240715,162600,39479792,521,521,521,521,0
|
|
20240715,162500,39479792,521,521,521,521,0
|
|
20240715,162400,39479792,521,521,521,521,0
|
|
20240715,162300,39479792,521,521,521,521,0
|
|
20240715,162200,39479792,521,521,521,521,0
|
|
20240715,162100,39479792,521,521,521,521,0
|
|
20240715,162000,39479792,521,521,521,521,0
|
|
20240715,161900,39479792,521,521,521,521,0
|
|
20240715,161800,39479792,521,521,521,521,0
|
|
20240715,161700,39479792,521,521,521,521,0
|
|
20240715,161600,39479792,521,521,521,521,0
|
|
20240715,161500,39479792,521,521,521,521,0
|
|
20240715,161400,39479792,521,521,521,521,0
|
|
20240715,161300,39479792,521,521,521,521,0
|
|
20240715,161200,39479792,521,521,521,521,0
|
|
20240715,161100,39479792,521,521,521,521,0
|
|
20240715,161000,39479792,521,521,521,521,0
|
|
20240715,160900,39479792,521,521,521,521,0
|
|
20240715,160800,39479792,521,521,521,521,0
|
|
20240715,160700,39479792,521,521,521,521,0
|
|
20240715,160600,39479792,521,521,521,521,0
|
|
20240715,160500,39479792,521,521,521,521,0
|
|
20240715,160400,39479792,521,521,521,521,0
|
|
20240715,160300,39479792,521,521,521,521,0
|
|
20240715,160200,39479792,521,521,521,521,0
|
|
20240715,160100,39479792,521,521,521,521,0
|
|
20240715,160000,39479792,521,521,521,521,0
|
|
20240715,155900,39479792,521,521,521,521,0
|
|
20240715,155800,39479792,521,521,521,521,97
|
|
20240715,155700,39479792,521,521,521,521,0
|
|
20240715,155600,39479792,521,521,521,521,0
|
|
20240715,155500,39479792,521,521,521,521,0
|
|
20240715,155400,39479792,521,521,521,521,0
|
|
20240715,155300,39479792,521,521,521,521,0
|
|
20240715,155200,39479792,521,521,521,521,0
|
|
20240715,155100,39479792,521,521,521,521,0
|
|
20240715,155000,39479792,521,521,521,521,0
|
|
20240715,154900,39479792,521,521,521,521,0
|
|
20240715,154800,39479792,521,521,521,521,0
|
|
20240715,154700,39479792,521,521,521,521,0
|
|
20240715,154600,39479792,521,521,521,521,0
|
|
20240715,154500,39479792,521,521,521,521,0
|
|
20240715,154400,39479792,521,521,521,521,0
|
|
20240715,154300,39479792,521,521,521,521,0
|
|
20240715,154200,39479792,521,521,521,521,0
|
|
20240715,154100,39479792,521,521,521,521,0
|
|
20240715,154000,39479792,521,521,521,521,0
|
|
20240715,153900,39479792,521,521,521,521,0
|
|
20240715,153800,39479792,521,521,521,521,0
|
|
20240715,153700,39479792,521,521,521,521,0
|
|
20240715,153600,39479792,521,521,521,521,0
|
|
20240715,153500,39479792,521,521,521,521,0
|
|
20240715,153400,39479792,521,521,521,521,0
|
|
20240715,153300,39479792,521,521,521,521,0
|
|
20240715,153200,39479792,521,521,521,521,0
|
|
20240715,153100,39479792,521,521,521,521,0
|
|
20240715,153000,39479792,521,521,521,521,97
|
|
20240715,152900,39429255,522,522,522,522,0
|
|
20240715,152800,39429255,522,522,522,522,0
|
|
20240715,152700,39429255,522,522,522,522,0
|
|
20240715,152600,39429255,522,522,522,522,0
|
|
20240715,152500,39429255,522,522,522,522,0
|
|
20240715,152400,39429255,522,522,522,522,0
|
|
20240715,152300,39429255,522,522,522,522,0
|
|
20240715,152200,39429255,522,522,522,522,0
|
|
20240715,152100,39429255,522,522,522,522,0
|
|
20240715,152000,39429255,522,522,522,522,0
|
|
20240715,151900,39429255,522,522,522,516,347
|
|
20240715,151800,39250191,519,521,521,519,5000
|
|
20240715,151700,36653345,522,522,522,522,2
|
|
20240715,151600,36652301,521,523,523,521,2
|
|
20240715,151500,36651257,521,521,521,521,0
|
|
20240715,151400,36651257,521,521,521,521,18
|
|
20240715,151300,36641879,523,523,523,523,0
|
|
20240715,151200,36641879,523,523,523,523,0
|
|
20240715,151100,36641879,523,523,523,523,200
|
|
20240715,151000,36537279,523,523,523,523,0
|
|
20240715,150900,36537279,523,523,523,523,100
|
|
20240715,150800,36484979,524,524,524,524,0
|
|
20240715,150700,36484979,524,523,524,523,100
|
|
20240715,150600,36432580,521,516,522,516,7059
|
|
20240715,150500,32752668,521,521,521,521,0
|
|
20240715,150400,32752668,521,521,521,521,0
|
|
20240715,150300,32752668,521,521,521,521,0
|
|
20240715,150200,32752668,521,521,521,521,0
|
|
20240715,150100,32752668,521,521,521,521,0
|
|
20240715,150000,32752668,521,521,521,521,0
|
|
20240715,145900,32752668,521,521,521,521,0
|
|
20240715,145800,32752668,521,521,521,521,0
|
|
20240715,145700,32752668,521,521,521,521,0
|
|
20240715,145600,32752668,521,521,521,521,0
|
|
20240715,145500,32752668,521,521,521,521,0
|
|
20240715,145400,32752668,521,521,521,521,0
|
|
20240715,145300,32752668,521,521,521,521,0
|
|
20240715,145200,32752668,521,521,521,521,0
|
|
20240715,145100,32752668,521,521,521,521,0
|
|
20240715,145000,32752668,521,521,521,521,0
|
|
20240715,144900,32752668,521,521,521,521,0
|
|
20240715,144800,32752668,521,521,521,521,0
|
|
20240715,144700,32752668,521,517,521,517,2
|
|
20240715,144600,32751630,522,522,522,522,0
|
|
20240715,144500,32751630,522,522,522,522,0
|
|
20240715,144400,32751630,522,522,522,522,0
|
|
20240715,144300,32751630,522,522,522,522,0
|
|
20240715,144200,32751630,522,522,522,522,0
|
|
20240715,144100,32751630,522,522,522,522,0
|
|
20240715,144000,32751630,522,522,522,522,0
|
|
20240715,143900,32751630,522,522,522,522,0
|
|
20240715,143800,32751630,522,522,522,522,0
|
|
20240715,143700,32751630,522,517,522,517,2
|
|
20240715,143600,32750591,515,515,515,515,0
|
|
20240715,143500,32750591,515,515,515,515,0
|
|
20240715,143400,32750591,515,515,515,515,0
|
|
20240715,143300,32750591,515,515,515,515,0
|
|
20240715,143200,32750591,515,515,515,515,0
|
|
20240715,143100,32750591,515,515,515,515,246
|
|
20240715,143000,32623901,515,515,515,515,0
|
|
20240715,142900,32623901,515,515,515,515,0
|
|
20240715,142800,32623901,515,515,515,515,0
|
|
20240715,142700,32623901,515,515,515,515,0
|
|
20240715,142600,32623901,515,517,517,515,1700
|
|
20240715,142500,31746241,517,517,517,517,30
|
|
20240715,142400,31730731,517,522,522,517,255
|
|
20240715,142300,31598688,522,522,522,522,129
|
|
20240715,142200,31531350,522,522,522,522,0
|
|
20240715,142100,31531350,522,519,522,519,3731
|
|
20240715,142000,29584423,517,517,517,517,0
|
|
20240715,141900,29584423,517,517,517,517,0
|
|
20240715,141800,29584423,517,517,517,517,0
|
|
20240715,141700,29584423,517,518,518,517,247
|
|
20240715,141600,29456696,520,520,520,520,0
|
|
20240715,141500,29456696,520,520,520,520,0
|
|
20240715,141400,29456696,520,520,520,520,0
|
|
20240715,141300,29456696,520,520,520,520,0
|
|
20240715,141200,29456696,520,520,520,520,0
|
|
20240715,141100,29456696,520,520,520,520,0
|
|
20240715,141000,29456696,520,520,520,520,0
|
|
20240715,140900,29456696,520,520,520,520,0
|
|
20240715,140800,29456696,520,520,520,520,1
|
|
20240715,140700,29456176,518,518,518,518,0
|
|
20240715,140600,29456176,518,518,518,518,0
|
|
20240715,140500,29456176,518,519,519,518,110
|
|
20240715,140400,29399184,519,519,519,519,0
|
|
20240715,140300,29399184,519,519,519,519,0
|
|
20240715,140200,29399184,519,519,519,519,0
|
|
20240715,140100,29399184,519,519,519,519,0
|
|
20240715,140000,29399184,519,519,519,519,0
|
|
20240715,135900,29399184,519,519,519,519,0
|
|
20240715,135800,29399184,519,519,519,519,0
|
|
20240715,135700,29399184,519,519,519,519,0
|
|
20240715,135600,29399184,519,519,519,519,0
|
|
20240715,135500,29399184,519,519,519,519,0
|
|
20240715,135400,29399184,519,519,519,519,0
|
|
20240715,135300,29399184,519,519,519,519,0
|
|
20240715,135200,29399184,519,519,519,519,0
|
|
20240715,135100,29399184,519,519,519,519,0
|
|
20240715,135000,29399184,519,519,519,519,0
|
|
20240715,134900,29399184,519,519,519,519,0
|
|
20240715,134800,29399184,519,519,519,519,0
|
|
20240715,134700,29399184,519,519,519,519,0
|
|
20240715,134600,29399184,519,519,519,519,0
|
|
20240715,134500,29399184,519,519,519,519,0
|
|
20240715,134400,29399184,519,519,519,519,0
|
|
20240715,134300,29399184,519,519,519,519,0
|
|
20240715,134200,29399184,519,519,519,519,0
|
|
20240715,134100,29399184,519,519,519,519,0
|
|
20240715,134000,29399184,519,519,519,519,200
|
|
20240715,133900,29295384,521,521,521,521,0
|
|
20240715,133800,29295384,521,521,521,521,0
|
|
20240715,133700,29295384,521,521,521,521,0
|
|
20240715,133600,29295384,521,521,521,521,0
|
|
20240715,133500,29295384,521,521,521,521,0
|
|
20240715,133400,29295384,521,521,521,521,0
|
|
20240715,133300,29295384,521,521,521,521,0
|
|
20240715,133200,29295384,521,521,521,521,200
|
|
20240715,133100,29191184,522,522,522,522,0
|
|
20240715,133000,29191184,522,522,522,522,0
|
|
20240715,132900,29191184,522,522,522,522,0
|
|
20240715,132800,29191184,522,522,522,522,0
|
|
20240715,132700,29191184,522,522,522,522,0
|
|
20240715,132600,29191184,522,522,522,522,0
|
|
20240715,132500,29191184,522,522,522,522,0
|
|
20240715,132400,29191184,522,520,522,520,2
|
|
20240715,132300,29190142,518,518,518,518,0
|
|
20240715,132200,29190142,518,518,518,518,0
|
|
20240715,132100,29190142,518,518,518,518,0
|
|
20240715,132000,29190142,518,517,518,517,792
|
|
20240715,131900,28780278,519,519,519,519,0
|
|
20240715,131800,28780278,519,519,519,519,0
|
|
20240715,131700,28780278,519,519,519,519,0
|
|
20240715,131600,28780278,519,519,519,519,0
|
|
20240715,131500,28780278,519,519,519,519,0
|
|
20240715,131400,28780278,519,519,519,519,108
|
|
20240715,131300,28724226,521,521,521,521,0
|
|
20240715,131200,28724226,521,521,521,521,0
|
|
20240715,131100,28724226,521,521,521,521,0
|
|
20240715,131000,28724226,521,521,521,521,0
|
|
20240715,130900,28724226,521,521,521,521,0
|
|
20240715,130800,28724226,521,521,521,521,0
|
|
20240715,130700,28724226,521,521,521,521,0
|
|
20240715,130600,28724226,521,521,521,521,0
|
|
20240715,130500,28724226,521,521,521,521,0
|
|
20240715,130400,28724226,521,521,521,521,0
|
|
20240715,130300,28724226,521,521,521,521,0
|
|
20240715,130200,28724226,521,521,521,521,0
|
|
20240715,130100,28724226,521,521,523,521,115
|
|
20240715,130000,28664113,524,524,524,524,0
|
|
20240715,125900,28664113,524,524,524,524,0
|
|
20240715,125800,28664113,524,524,524,524,0
|
|
20240715,125700,28664113,524,524,524,524,0
|
|
20240715,125600,28664113,524,524,524,524,0
|
|
20240715,125500,28664113,524,521,524,521,1000
|
|
20240715,125400,28140116,521,521,521,521,0
|
|
20240715,125300,28140116,521,521,521,521,0
|
|
20240715,125200,28140116,521,521,521,521,0
|
|
20240715,125100,28140116,521,521,521,521,0
|
|
20240715,125000,28140116,521,521,521,521,0
|
|
20240715,124900,28140116,521,521,521,521,0
|
|
20240715,124800,28140116,521,521,521,521,0
|
|
20240715,124700,28140116,521,521,521,521,0
|
|
20240715,124600,28140116,521,521,521,521,0
|
|
20240715,124500,28140116,521,521,521,521,0
|
|
20240715,124400,28140116,521,521,521,521,0
|
|
20240715,124300,28140116,521,521,521,521,0
|
|
20240715,124200,28140116,521,521,521,521,0
|
|
20240715,124100,28140116,521,521,521,521,169
|
|
20240715,124000,28052067,521,521,521,521,0
|
|
20240715,123900,28052067,521,521,521,521,0
|
|
20240715,123800,28052067,521,521,521,521,0
|
|
20240715,123700,28052067,521,521,521,521,0
|
|
20240715,123600,28052067,521,521,521,521,331
|
|
20240715,123500,27879616,521,521,521,521,0
|
|
20240715,123400,27879616,521,521,521,521,0
|
|
20240715,123300,27879616,521,521,521,521,0
|
|
20240715,123200,27879616,521,521,521,521,0
|
|
20240715,123100,27879616,521,521,521,521,0
|
|
20240715,123000,27879616,521,521,521,521,0
|
|
20240715,122900,27879616,521,519,521,519,5
|
|
20240715,122800,27877013,519,519,519,519,0
|
|
20240715,122700,27877013,519,519,519,519,0
|
|
20240715,122600,27877013,519,519,519,519,0
|
|
20240715,122500,27877013,519,519,519,519,0
|
|
20240715,122400,27877013,519,519,519,519,1000
|
|
20240715,122300,27358013,520,520,520,520,0
|
|
20240715,122200,27358013,520,520,520,520,1564
|
|
20240715,122100,26544733,520,520,520,520,0
|
|
20240715,122000,26544733,520,520,520,520,500
|
|
20240715,121900,26284733,520,520,520,520,0
|
|
20240715,121800,26284733,520,520,520,520,0
|
|
20240715,121700,26284733,520,520,520,520,0
|
|
20240715,121600,26284733,520,520,520,520,3
|
|
20240715,121500,26283173,521,521,521,521,0
|
|
20240715,121400,26283173,521,521,521,521,500
|
|
20240715,121300,26022673,521,521,521,521,0
|
|
20240715,121200,26022673,521,521,521,521,0
|
|
20240715,121100,26022673,521,521,521,521,0
|
|
20240715,121000,26022673,521,521,521,521,0
|
|
20240715,120900,26022673,521,521,521,521,0
|
|
20240715,120800,26022673,521,521,521,521,0
|
|
20240715,120700,26022673,521,521,521,521,0
|
|
20240715,120600,26022673,521,521,521,521,0
|
|
20240715,120500,26022673,521,521,521,521,0
|
|
20240715,120400,26022673,521,521,521,521,0
|
|
20240715,120300,26022673,521,521,521,521,0
|
|
20240715,120200,26022673,521,521,521,521,0
|
|
20240715,120100,26022673,521,521,521,521,0
|
|
20240715,120000,26022673,521,521,521,521,0
|
|
20240715,115900,26022673,521,521,521,521,0
|
|
20240715,115800,26022673,521,519,521,519,1000
|
|
20240715,115700,25501675,521,521,521,521,0
|
|
20240715,115600,25501675,521,521,521,521,0
|
|
20240715,115500,25501675,521,521,521,521,0
|
|
20240715,115400,25501675,521,519,521,519,2
|
|
20240715,115300,25500635,520,520,520,520,0
|
|
20240715,115200,25500635,520,518,520,518,6554
|
|
20240715,115100,22094785,518,518,518,518,0
|
|
20240715,115000,22094785,518,518,518,518,0
|
|
20240715,114900,22094785,518,518,518,518,0
|
|
20240715,114800,22094785,518,518,518,518,0
|
|
20240715,114700,22094785,518,518,518,518,134
|
|
20240715,114600,22025373,518,518,518,518,0
|
|
20240715,114500,22025373,518,518,518,518,0
|
|
20240715,114400,22025373,518,518,518,518,0
|
|
20240715,114300,22025373,518,518,518,518,0
|
|
20240715,114200,22025373,518,518,518,518,0
|
|
20240715,114100,22025373,518,518,518,518,0
|
|
20240715,114000,22025373,518,518,518,518,0
|
|
20240715,113900,22025373,518,518,518,518,0
|
|
20240715,113800,22025373,518,518,518,518,0
|
|
20240715,113700,22025373,518,518,518,518,0
|
|
20240715,113600,22025373,518,518,518,518,830
|
|
20240715,113500,21595433,518,518,518,518,1
|
|
20240715,113400,21594915,516,516,516,516,0
|
|
20240715,113300,21594915,516,516,516,516,0
|
|
20240715,113200,21594915,516,516,516,516,3
|
|
20240715,113100,21593367,517,517,517,517,0
|
|
20240715,113000,21593367,517,517,517,517,0
|
|
20240715,112900,21593367,517,517,517,517,0
|
|
20240715,112800,21593367,517,517,517,517,0
|
|
20240715,112700,21593367,517,517,517,517,0
|
|
20240715,112600,21593367,517,517,517,517,0
|
|
20240715,112500,21593367,517,517,517,517,0
|
|
20240715,112400,21593367,517,517,517,517,0
|
|
20240715,112300,21593367,517,517,517,517,0
|
|
20240715,112200,21593367,517,517,517,517,0
|
|
20240715,112100,21593367,517,517,517,517,0
|
|
20240715,112000,21593367,517,517,517,517,0
|
|
20240715,111900,21593367,517,517,517,517,11
|
|
20240715,111800,21587680,517,517,517,517,0
|
|
20240715,111700,21587680,517,517,517,517,0
|
|
20240715,111600,21587680,517,517,517,517,0
|
|
20240715,111500,21587680,517,517,517,517,1
|
|
20240715,111400,21587163,518,518,518,518,0
|
|
20240715,111300,21587163,518,518,518,518,0
|
|
20240715,111200,21587163,518,518,518,518,0
|
|
20240715,111100,21587163,518,517,518,517,499
|
|
20240715,111000,21328682,518,518,518,518,0
|
|
20240715,110900,21328682,518,518,518,518,0
|
|
20240715,110800,21328682,518,518,518,518,0
|
|
20240715,110700,21328682,518,518,518,518,0
|
|
20240715,110600,21328682,518,518,518,518,0
|
|
20240715,110500,21328682,518,518,518,518,0
|
|
20240715,110400,21328682,518,518,518,518,0
|
|
20240715,110300,21328682,518,518,518,518,0
|
|
20240715,110200,21328682,518,518,518,518,0
|
|
20240715,110100,21328682,518,518,518,518,0
|
|
20240715,110000,21328682,518,518,518,518,0
|
|
20240715,105900,21328682,518,516,518,516,2
|
|
20240715,105800,21327648,516,516,516,516,0
|
|
20240715,105700,21327648,516,516,516,516,0
|
|
20240715,105600,21327648,516,516,516,516,0
|
|
20240715,105500,21327648,516,516,516,516,0
|
|
20240715,105400,21327648,516,516,516,516,0
|
|
20240715,105300,21327648,516,516,516,516,0
|
|
20240715,105200,21327648,516,516,516,516,0
|
|
20240715,105100,21327648,516,516,516,516,0
|
|
20240715,105000,21327648,516,516,516,516,0
|
|
20240715,104900,21327648,516,516,516,516,0
|
|
20240715,104800,21327648,516,516,516,516,0
|
|
20240715,104700,21327648,516,516,516,516,0
|
|
20240715,104600,21327648,516,516,516,516,1
|
|
20240715,104500,21327132,516,516,516,516,0
|
|
20240715,104400,21327132,516,516,516,516,0
|
|
20240715,104300,21327132,516,516,516,516,0
|
|
20240715,104200,21327132,516,516,516,516,0
|
|
20240715,104100,21327132,516,516,516,516,0
|
|
20240715,104000,21327132,516,516,516,516,1
|
|
20240715,103900,21326616,514,514,514,514,0
|
|
20240715,103800,21326616,514,514,514,514,0
|
|
20240715,103700,21326616,514,514,514,514,0
|
|
20240715,103600,21326616,514,514,514,514,0
|
|
20240715,103500,21326616,514,514,514,514,0
|
|
20240715,103400,21326616,514,514,514,514,0
|
|
20240715,103300,21326616,514,514,514,514,2
|
|
20240715,103200,21325588,519,519,519,519,0
|
|
20240715,103100,21325588,519,519,519,519,0
|
|
20240715,103000,21325588,519,519,519,519,0
|
|
20240715,102900,21325588,519,519,519,519,0
|
|
20240715,102800,21325588,519,519,519,519,0
|
|
20240715,102700,21325588,519,519,519,519,0
|
|
20240715,102600,21325588,519,519,519,519,0
|
|
20240715,102500,21325588,519,519,519,519,0
|
|
20240715,102400,21325588,519,519,519,519,0
|
|
20240715,102300,21325588,519,519,519,519,0
|
|
20240715,102200,21325588,519,519,519,519,0
|
|
20240715,102100,21325588,519,519,519,519,0
|
|
20240715,102000,21325588,519,519,519,519,0
|
|
20240715,101900,21325588,519,519,519,519,0
|
|
20240715,101800,21325588,519,515,519,515,106
|
|
20240715,101700,21270986,515,515,515,515,0
|
|
20240715,101600,21270986,515,515,515,515,0
|
|
20240715,101500,21270986,515,513,515,513,2
|
|
20240715,101400,21269958,511,511,511,511,0
|
|
20240715,101300,21269958,511,511,511,511,0
|
|
20240715,101200,21269958,511,511,511,511,0
|
|
20240715,101100,21269958,511,511,511,511,0
|
|
20240715,101000,21269958,511,511,511,511,0
|
|
20240715,100900,21269958,511,511,511,511,0
|
|
20240715,100800,21269958,511,511,511,511,0
|
|
20240715,100700,21269958,511,511,511,511,0
|
|
20240715,100600,21269958,511,511,511,511,0
|
|
20240715,100500,21269958,511,511,511,511,0
|
|
20240715,100400,21269958,511,514,514,511,1317
|
|
20240715,100300,20596571,515,519,519,515,1606
|
|
20240715,100200,19769279,517,517,517,517,0
|
|
20240715,100100,19769279,517,517,517,517,0
|
|
20240715,100000,19769279,517,517,517,517,1
|
|
20240715,095900,19768762,517,517,517,517,0
|
|
20240715,095800,19768762,517,517,517,517,0
|
|
20240715,095700,19768762,517,517,517,517,0
|
|
20240715,095600,19768762,517,517,517,517,1
|
|
20240715,095500,19768245,520,517,520,517,15
|
|
20240715,095400,19760478,520,520,520,520,500
|
|
20240715,095300,19500478,520,520,520,520,0
|
|
20240715,095200,19500478,520,520,520,520,0
|
|
20240715,095100,19500478,520,516,520,516,56
|
|
20240715,095000,19471426,516,516,516,516,0
|
|
20240715,094900,19471426,516,516,516,516,0
|
|
20240715,094800,19471426,516,516,520,516,11
|
|
20240715,094700,19465714,520,520,520,520,0
|
|
20240715,094600,19465714,520,520,520,520,0
|
|
20240715,094500,19465714,520,516,520,516,100
|
|
20240715,094400,19414103,516,516,516,516,30
|
|
20240715,094300,19398623,515,515,515,515,314
|
|
20240715,094200,19236913,515,515,515,515,0
|
|
20240715,094100,19236913,515,515,515,515,4
|
|
20240715,094000,19234853,515,515,516,515,14
|
|
20240715,093900,19227632,516,515,516,515,6000
|
|
20240715,093800,16131633,516,516,516,516,0
|
|
20240715,093700,16131633,516,516,516,516,0
|
|
20240715,093600,16131633,516,516,516,516,0
|
|
20240715,093500,16131633,516,516,516,516,0
|
|
20240715,093400,16131633,516,516,516,516,0
|
|
20240715,093300,16131633,516,516,516,516,36
|
|
20240715,093200,16113057,516,516,516,516,64
|
|
20240715,093100,16080033,516,516,516,516,0
|
|
20240715,093000,16080033,516,516,516,516,0
|
|
20240715,092900,16080033,516,516,516,516,0
|
|
20240715,092800,16080033,516,516,516,516,0
|
|
20240715,092700,16080033,516,516,516,516,0
|
|
20240715,092600,16080033,516,516,516,516,0
|
|
20240715,092500,16080033,516,516,516,516,0
|
|
20240715,092400,16080033,516,516,516,516,0
|
|
20240715,092300,16080033,516,516,516,516,0
|
|
20240715,092200,16080033,516,516,516,516,1
|
|
20240715,092100,16079517,514,514,514,514,0
|
|
20240715,092000,16079517,514,514,514,514,0
|
|
20240715,091900,16079517,514,514,514,514,1
|
|
20240715,091800,16079003,514,514,514,514,0
|
|
20240715,091700,16079003,514,513,514,513,2
|
|
20240715,091600,16077976,512,524,524,512,1885
|
|
20240715,091500,15100647,524,524,524,524,15543
|
|
20240715,091400,6956115,524,524,525,524,12276
|
|
20240715,091300,523448,525,525,525,525,500
|
|
20240715,091200,260948,525,524,525,524,3
|
|
20240715,091100,259375,524,524,524,524,0
|
|
20240715,091000,259375,524,518,524,518,100
|
|
20240715,090900,207344,518,518,518,518,0
|
|
20240715,090800,207344,518,518,518,518,1
|
|
20240715,090700,206826,516,516,516,516,0
|
|
20240715,090600,206826,516,516,516,516,0
|
|
20240715,090500,206826,516,516,516,516,44
|
|
20240715,090400,184122,513,513,513,513,0
|
|
20240715,090300,184122,513,513,513,513,0
|
|
20240715,090200,184122,513,513,513,513,0
|
|
20240715,090100,184122,513,513,513,513,0
|
|
20240715,090000,184122,513,511,513,511,360
|