602 lines
25 KiB
CSV
602 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,185900,39553255,526,526,526,526,2922
|
|
20240716,185800,39553255,526,526,526,526,0
|
|
20240716,185700,39553255,526,526,526,526,0
|
|
20240716,185600,39553255,526,526,526,526,0
|
|
20240716,185500,39553255,526,526,526,526,0
|
|
20240716,185400,39553255,526,526,526,526,0
|
|
20240716,185300,39553255,526,526,526,526,0
|
|
20240716,185200,39553255,526,526,526,526,0
|
|
20240716,185100,39553255,526,526,526,526,0
|
|
20240716,185000,39553255,526,526,526,526,0
|
|
20240716,184900,39553255,526,526,526,526,0
|
|
20240716,184800,39553255,526,526,526,526,0
|
|
20240716,184700,39553255,526,526,526,526,0
|
|
20240716,184600,39553255,526,526,526,526,0
|
|
20240716,184500,39553255,526,526,526,526,0
|
|
20240716,184400,39553255,526,526,526,526,0
|
|
20240716,184300,39553255,526,526,526,526,0
|
|
20240716,184200,39553255,526,526,526,526,0
|
|
20240716,184100,39553255,526,526,526,526,0
|
|
20240716,184000,39553255,526,526,526,526,0
|
|
20240716,183900,39553255,526,526,526,526,0
|
|
20240716,183800,39553255,526,526,526,526,0
|
|
20240716,183700,39553255,526,526,526,526,0
|
|
20240716,183600,39553255,526,526,526,526,0
|
|
20240716,183500,39553255,526,526,526,526,0
|
|
20240716,183400,39553255,526,526,526,526,0
|
|
20240716,183300,39553255,526,526,526,526,0
|
|
20240716,183200,39553255,526,526,526,526,0
|
|
20240716,183100,39553255,526,526,526,526,0
|
|
20240716,183000,39553255,526,526,526,526,0
|
|
20240716,182900,39553255,526,526,526,526,2922
|
|
20240716,182800,39553255,526,526,526,526,0
|
|
20240716,182700,39553255,526,526,526,526,0
|
|
20240716,182600,39553255,526,526,526,526,0
|
|
20240716,182500,39553255,526,526,526,526,0
|
|
20240716,182400,39553255,526,526,526,526,0
|
|
20240716,182300,39553255,526,526,526,526,0
|
|
20240716,182200,39553255,526,526,526,526,0
|
|
20240716,182100,39553255,526,526,526,526,0
|
|
20240716,182000,39553255,526,526,526,526,0
|
|
20240716,181900,39553255,526,526,526,526,0
|
|
20240716,181800,39553255,526,526,526,526,0
|
|
20240716,181700,39553255,526,526,526,526,0
|
|
20240716,181600,39553255,526,526,526,526,0
|
|
20240716,181500,39553255,526,526,526,526,0
|
|
20240716,181400,39553255,526,526,526,526,0
|
|
20240716,181300,39553255,526,526,526,526,0
|
|
20240716,181200,39553255,526,526,526,526,0
|
|
20240716,181100,39553255,526,526,526,526,0
|
|
20240716,181000,39553255,526,526,526,526,0
|
|
20240716,180900,39553255,526,526,526,526,0
|
|
20240716,180800,39553255,526,526,526,526,0
|
|
20240716,180700,39553255,526,526,526,526,0
|
|
20240716,180600,39553255,526,526,526,526,0
|
|
20240716,180500,39553255,526,526,526,526,0
|
|
20240716,180400,39553255,526,526,526,526,0
|
|
20240716,180300,39553255,526,526,526,526,0
|
|
20240716,180200,39553255,526,526,526,526,0
|
|
20240716,180100,39553255,526,526,526,526,0
|
|
20240716,180000,39553255,526,526,526,526,0
|
|
20240716,175900,39553255,526,526,526,526,2922
|
|
20240716,175800,39553255,526,526,526,526,0
|
|
20240716,175700,39553255,526,526,526,526,0
|
|
20240716,175600,39553255,526,526,526,526,0
|
|
20240716,175500,39553255,526,526,526,526,0
|
|
20240716,175400,39553255,526,526,526,526,0
|
|
20240716,175300,39553255,526,526,526,526,0
|
|
20240716,175200,39553255,526,526,526,526,0
|
|
20240716,175100,39553255,526,526,526,526,0
|
|
20240716,175000,39553255,526,526,526,526,0
|
|
20240716,174900,39553255,526,526,526,526,0
|
|
20240716,174800,39553255,526,526,526,526,0
|
|
20240716,174700,39553255,526,526,526,526,0
|
|
20240716,174600,39553255,526,526,526,526,0
|
|
20240716,174500,39553255,526,526,526,526,0
|
|
20240716,174400,39553255,526,526,526,526,0
|
|
20240716,174300,39553255,526,526,526,526,0
|
|
20240716,174200,39553255,526,526,526,526,0
|
|
20240716,174100,39553255,526,526,526,526,0
|
|
20240716,174000,39553255,526,526,526,526,0
|
|
20240716,173900,39553255,526,526,526,526,0
|
|
20240716,173800,39553255,526,526,526,526,0
|
|
20240716,173700,39553255,526,526,526,526,0
|
|
20240716,173600,39553255,526,526,526,526,0
|
|
20240716,173500,39553255,526,526,526,526,0
|
|
20240716,173400,39553255,526,526,526,526,0
|
|
20240716,173300,39553255,526,526,526,526,0
|
|
20240716,173200,39553255,526,526,526,526,0
|
|
20240716,173100,39553255,526,526,526,526,0
|
|
20240716,173000,39553255,526,526,526,526,0
|
|
20240716,172900,39553255,526,526,526,526,2922
|
|
20240716,172800,39553255,526,526,526,526,0
|
|
20240716,172700,39553255,526,526,526,526,0
|
|
20240716,172600,39553255,526,526,526,526,0
|
|
20240716,172500,39553255,526,526,526,526,0
|
|
20240716,172400,39553255,526,526,526,526,0
|
|
20240716,172300,39553255,526,526,526,526,0
|
|
20240716,172200,39553255,526,526,526,526,0
|
|
20240716,172100,39553255,526,526,526,526,0
|
|
20240716,172000,39553255,526,526,526,526,0
|
|
20240716,171900,39553255,526,526,526,526,0
|
|
20240716,171800,39553255,526,526,526,526,0
|
|
20240716,171700,39553255,526,526,526,526,0
|
|
20240716,171600,39553255,526,526,526,526,0
|
|
20240716,171500,39553255,526,526,526,526,0
|
|
20240716,171400,39553255,526,526,526,526,0
|
|
20240716,171300,39553255,526,526,526,526,0
|
|
20240716,171200,39553255,526,526,526,526,0
|
|
20240716,171100,39553255,526,526,526,526,0
|
|
20240716,171000,39553255,526,526,526,526,0
|
|
20240716,170900,39553255,526,526,526,526,0
|
|
20240716,170800,39553255,526,526,526,526,0
|
|
20240716,170700,39553255,526,526,526,526,0
|
|
20240716,170600,39553255,526,526,526,526,0
|
|
20240716,170500,39553255,526,526,526,526,0
|
|
20240716,170400,39553255,526,526,526,526,0
|
|
20240716,170300,39553255,526,526,526,526,0
|
|
20240716,170200,39553255,526,526,526,526,0
|
|
20240716,170100,39553255,526,526,526,526,0
|
|
20240716,170000,39553255,526,526,526,526,0
|
|
20240716,165900,39553255,526,526,526,526,2922
|
|
20240716,165800,39553255,526,526,526,526,0
|
|
20240716,165700,39553255,526,526,526,526,0
|
|
20240716,165600,39553255,526,526,526,526,0
|
|
20240716,165500,39553255,526,526,526,526,0
|
|
20240716,165400,39553255,526,526,526,526,0
|
|
20240716,165300,39553255,526,526,526,526,0
|
|
20240716,165200,39553255,526,526,526,526,0
|
|
20240716,165100,39553255,526,526,526,526,0
|
|
20240716,165000,39553255,526,526,526,526,0
|
|
20240716,164900,39553255,526,526,526,526,0
|
|
20240716,164800,39553255,526,526,526,526,0
|
|
20240716,164700,39553255,526,526,526,526,0
|
|
20240716,164600,39553255,526,526,526,526,0
|
|
20240716,164500,39553255,526,526,526,526,0
|
|
20240716,164400,39553255,526,526,526,526,0
|
|
20240716,164300,39553255,526,526,526,526,0
|
|
20240716,164200,39553255,526,526,526,526,0
|
|
20240716,164100,39553255,526,526,526,526,0
|
|
20240716,164000,39553255,526,526,526,526,0
|
|
20240716,163900,39553255,526,526,526,526,0
|
|
20240716,163800,39553255,526,526,526,526,0
|
|
20240716,163700,39553255,526,526,526,526,0
|
|
20240716,163600,39553255,526,526,526,526,0
|
|
20240716,163500,39553255,526,526,526,526,0
|
|
20240716,163400,39553255,526,526,526,526,0
|
|
20240716,163300,39553255,526,526,526,526,0
|
|
20240716,163200,39553255,526,526,526,526,0
|
|
20240716,163100,39553255,526,526,526,526,0
|
|
20240716,163000,39553255,526,526,526,526,0
|
|
20240716,162900,39553255,526,526,526,526,2922
|
|
20240716,162800,39553255,526,526,526,526,0
|
|
20240716,162700,39553255,526,526,526,526,0
|
|
20240716,162600,39553255,526,526,526,526,0
|
|
20240716,162500,39553255,526,526,526,526,0
|
|
20240716,162400,39553255,526,526,526,526,0
|
|
20240716,162300,39553255,526,526,526,526,0
|
|
20240716,162200,39553255,526,526,526,526,0
|
|
20240716,162100,39553255,526,526,526,526,0
|
|
20240716,162000,39553255,526,526,526,526,0
|
|
20240716,161900,39553255,526,526,526,526,0
|
|
20240716,161800,39553255,526,526,526,526,0
|
|
20240716,161700,39553255,526,526,526,526,0
|
|
20240716,161600,39553255,526,526,526,526,0
|
|
20240716,161500,39553255,526,526,526,526,0
|
|
20240716,161400,39553255,526,526,526,526,0
|
|
20240716,161300,39553255,526,526,526,526,0
|
|
20240716,161200,39553255,526,526,526,526,0
|
|
20240716,161100,39553255,526,526,526,526,0
|
|
20240716,161000,39553255,526,526,526,526,0
|
|
20240716,160900,39553255,526,526,526,526,0
|
|
20240716,160800,39553255,526,526,526,526,0
|
|
20240716,160700,39553255,526,526,526,526,0
|
|
20240716,160600,39553255,526,526,526,526,0
|
|
20240716,160500,39553255,526,526,526,526,0
|
|
20240716,160400,39553255,526,526,526,526,0
|
|
20240716,160300,39553255,526,526,526,526,0
|
|
20240716,160200,39553255,526,526,526,526,0
|
|
20240716,160100,39553255,526,526,526,526,0
|
|
20240716,160000,39553255,526,526,526,526,0
|
|
20240716,155900,39553255,526,526,526,526,2922
|
|
20240716,155800,39553255,526,526,526,526,0
|
|
20240716,155700,39553255,526,526,526,526,0
|
|
20240716,155600,39553255,526,526,526,526,0
|
|
20240716,155500,39553255,526,526,526,526,0
|
|
20240716,155400,39553255,526,526,526,526,0
|
|
20240716,155300,39553255,526,526,526,526,0
|
|
20240716,155200,39553255,526,526,526,526,0
|
|
20240716,155100,39553255,526,526,526,526,0
|
|
20240716,155000,39553255,526,526,526,526,0
|
|
20240716,154900,39553255,526,526,526,526,0
|
|
20240716,154800,39553255,526,526,526,526,0
|
|
20240716,154700,39553255,526,526,526,526,0
|
|
20240716,154600,39553255,526,526,526,526,0
|
|
20240716,154500,39553255,526,526,526,526,0
|
|
20240716,154400,39553255,526,526,526,526,0
|
|
20240716,154300,39553255,526,526,526,526,0
|
|
20240716,154200,39553255,526,526,526,526,0
|
|
20240716,154100,39553255,526,526,526,526,0
|
|
20240716,154000,39553255,526,526,526,526,0
|
|
20240716,153900,39553255,526,526,526,526,0
|
|
20240716,153800,39553255,526,526,526,526,0
|
|
20240716,153700,39553255,526,526,526,526,0
|
|
20240716,153600,39553255,526,526,526,526,0
|
|
20240716,153500,39553255,526,526,526,526,0
|
|
20240716,153400,39553255,526,526,526,526,0
|
|
20240716,153300,39553255,526,526,526,526,0
|
|
20240716,153200,39553255,526,526,526,526,0
|
|
20240716,153100,39553255,526,526,526,526,0
|
|
20240716,153000,39553255,526,526,526,526,2922
|
|
20240716,152900,38016283,524,524,524,524,0
|
|
20240716,152800,38016283,524,524,524,524,0
|
|
20240716,152700,38016283,524,524,524,524,0
|
|
20240716,152600,38016283,524,524,524,524,0
|
|
20240716,152500,38016283,524,524,524,524,0
|
|
20240716,152400,38016283,524,524,524,524,0
|
|
20240716,152300,38016283,524,524,524,524,0
|
|
20240716,152200,38016283,524,524,524,524,0
|
|
20240716,152100,38016283,524,524,524,524,0
|
|
20240716,152000,38016283,524,524,524,524,0
|
|
20240716,151900,38016283,524,524,524,520,9
|
|
20240716,151800,38011591,524,519,524,519,8
|
|
20240716,151700,38007434,514,514,514,514,0
|
|
20240716,151600,38007434,514,514,514,514,8
|
|
20240716,151500,38003322,513,514,514,513,5000
|
|
20240716,151400,35438182,513,514,514,513,444
|
|
20240716,151300,35210253,516,516,516,516,8
|
|
20240716,151200,35206125,514,515,515,514,4251
|
|
20240716,151100,33021056,518,521,521,518,5008
|
|
20240716,151000,30421754,521,519,524,519,284
|
|
20240716,150900,30273337,524,521,524,521,12
|
|
20240716,150800,30267055,522,522,524,522,19
|
|
20240716,150700,30257133,520,520,520,520,0
|
|
20240716,150600,30257133,520,521,522,520,90
|
|
20240716,150500,30210330,520,520,520,520,2
|
|
20240716,150400,30209290,520,520,520,520,4
|
|
20240716,150300,30207210,518,518,518,518,98
|
|
20240716,150200,30156446,520,520,520,520,0
|
|
20240716,150100,30156446,520,520,520,520,0
|
|
20240716,150000,30156446,520,520,520,520,0
|
|
20240716,145900,30156446,520,520,520,520,0
|
|
20240716,145800,30156446,520,520,520,520,0
|
|
20240716,145700,30156446,520,520,520,520,0
|
|
20240716,145600,30156446,520,520,520,520,0
|
|
20240716,145500,30156446,520,520,520,520,0
|
|
20240716,145400,30156446,520,520,520,520,0
|
|
20240716,145300,30156446,520,520,520,520,0
|
|
20240716,145200,30156446,520,520,520,520,0
|
|
20240716,145100,30156446,520,520,520,520,0
|
|
20240716,145000,30156446,520,520,520,520,0
|
|
20240716,144900,30156446,520,520,520,520,0
|
|
20240716,144800,30156446,520,520,520,520,2
|
|
20240716,144700,30155406,523,523,523,523,0
|
|
20240716,144600,30155406,523,523,523,523,0
|
|
20240716,144500,30155406,523,523,523,523,0
|
|
20240716,144400,30155406,523,523,523,523,0
|
|
20240716,144300,30155406,523,523,523,523,0
|
|
20240716,144200,30155406,523,523,523,523,0
|
|
20240716,144100,30155406,523,523,523,523,0
|
|
20240716,144000,30155406,523,518,523,518,102
|
|
20240716,143900,30102563,523,520,523,520,2
|
|
20240716,143800,30101520,522,522,522,522,0
|
|
20240716,143700,30101520,522,522,522,522,0
|
|
20240716,143600,30101520,522,521,522,521,100
|
|
20240716,143500,30049321,523,523,523,523,0
|
|
20240716,143400,30049321,523,523,523,523,0
|
|
20240716,143300,30049321,523,523,523,523,0
|
|
20240716,143200,30049321,523,523,523,523,0
|
|
20240716,143100,30049321,523,523,523,523,0
|
|
20240716,143000,30049321,523,523,523,523,0
|
|
20240716,142900,30049321,523,523,523,523,0
|
|
20240716,142800,30049321,523,523,523,523,15
|
|
20240716,142700,30041476,518,516,518,516,535
|
|
20240716,142600,29764356,516,516,516,516,8
|
|
20240716,142500,29760228,516,517,517,516,19
|
|
20240716,142400,29750408,517,516,517,516,6
|
|
20240716,142300,29747307,516,516,516,516,1
|
|
20240716,142200,29746791,516,516,516,516,0
|
|
20240716,142100,29746791,516,516,516,516,217
|
|
20240716,142000,29634819,518,518,518,518,0
|
|
20240716,141900,29634819,518,518,518,518,0
|
|
20240716,141800,29634819,518,518,518,518,0
|
|
20240716,141700,29634819,518,518,518,518,0
|
|
20240716,141600,29634819,518,518,518,518,0
|
|
20240716,141500,29634819,518,518,518,518,0
|
|
20240716,141400,29634819,518,518,518,518,0
|
|
20240716,141300,29634819,518,518,518,518,0
|
|
20240716,141200,29634819,518,518,518,518,0
|
|
20240716,141100,29634819,518,518,518,518,0
|
|
20240716,141000,29634819,518,518,518,518,0
|
|
20240716,140900,29634819,518,518,518,518,0
|
|
20240716,140800,29634819,518,518,518,518,0
|
|
20240716,140700,29634819,518,518,518,518,0
|
|
20240716,140600,29634819,518,518,518,518,0
|
|
20240716,140500,29634819,518,518,518,518,0
|
|
20240716,140400,29634819,518,518,518,518,0
|
|
20240716,140300,29634819,518,518,518,518,0
|
|
20240716,140200,29634819,518,518,518,518,0
|
|
20240716,140100,29634819,518,518,518,518,0
|
|
20240716,140000,29634819,518,518,518,518,0
|
|
20240716,135900,29634819,518,518,518,518,0
|
|
20240716,135800,29634819,518,518,518,518,0
|
|
20240716,135700,29634819,518,518,518,518,0
|
|
20240716,135600,29634819,518,518,518,518,0
|
|
20240716,135500,29634819,518,518,518,518,0
|
|
20240716,135400,29634819,518,516,518,516,2
|
|
20240716,135300,29633785,514,514,514,514,2
|
|
20240716,135200,29632757,516,516,516,516,0
|
|
20240716,135100,29632757,516,516,516,516,0
|
|
20240716,135000,29632757,516,516,516,516,1
|
|
20240716,134900,29632241,518,514,518,514,3
|
|
20240716,134800,29630693,514,514,514,514,0
|
|
20240716,134700,29630693,514,514,514,514,0
|
|
20240716,134600,29630693,514,514,514,514,1
|
|
20240716,134500,29630179,518,518,518,518,0
|
|
20240716,134400,29630179,518,516,518,516,361
|
|
20240716,134300,29443183,514,514,514,514,0
|
|
20240716,134200,29443183,514,514,514,514,0
|
|
20240716,134100,29443183,514,516,518,514,3
|
|
20240716,134000,29441635,517,516,518,516,1017
|
|
20240716,133900,28914846,514,514,514,514,0
|
|
20240716,133800,28914846,514,514,514,514,0
|
|
20240716,133700,28914846,514,514,514,514,1
|
|
20240716,133600,28914332,518,516,518,516,2
|
|
20240716,133500,28913298,514,514,514,514,1
|
|
20240716,133400,28912784,518,516,518,516,2
|
|
20240716,133300,28911750,514,514,514,514,0
|
|
20240716,133200,28911750,514,514,514,514,0
|
|
20240716,133100,28911750,514,514,514,514,1
|
|
20240716,133000,28911236,518,516,518,516,2
|
|
20240716,132900,28910202,514,514,514,514,0
|
|
20240716,132800,28910202,514,513,514,513,2073
|
|
20240716,132700,27844681,517,515,517,515,2
|
|
20240716,132600,27843649,513,515,517,513,3
|
|
20240716,132500,27842104,513,513,513,513,0
|
|
20240716,132400,27842104,513,513,513,513,1
|
|
20240716,132300,27841591,517,517,517,517,0
|
|
20240716,132200,27841591,517,517,517,517,0
|
|
20240716,132100,27841591,517,517,517,517,0
|
|
20240716,132000,27841591,517,515,517,515,2
|
|
20240716,131900,27840559,516,516,516,516,179
|
|
20240716,131800,27748195,518,518,518,518,0
|
|
20240716,131700,27748195,518,518,518,518,0
|
|
20240716,131600,27748195,518,518,518,518,0
|
|
20240716,131500,27748195,518,518,518,518,0
|
|
20240716,131400,27748195,518,518,518,518,77
|
|
20240716,131300,27708309,518,518,518,518,0
|
|
20240716,131200,27708309,518,518,518,518,1
|
|
20240716,131100,27707791,525,518,525,517,2896
|
|
20240716,131000,26210531,521,524,524,520,7929
|
|
20240716,130900,22073776,524,524,524,524,0
|
|
20240716,130800,22073776,524,523,525,523,5
|
|
20240716,130700,22071154,524,524,524,524,0
|
|
20240716,130600,22071154,524,524,524,524,0
|
|
20240716,130500,22071154,524,523,525,523,100
|
|
20240716,130400,22018750,524,524,524,524,0
|
|
20240716,130300,22018750,524,524,524,524,0
|
|
20240716,130200,22018750,524,524,524,524,0
|
|
20240716,130100,22018750,524,524,524,524,0
|
|
20240716,130000,22018750,524,524,524,524,0
|
|
20240716,125900,22018750,524,524,524,524,0
|
|
20240716,125800,22018750,524,524,524,524,0
|
|
20240716,125700,22018750,524,524,524,524,0
|
|
20240716,125600,22018750,524,524,524,524,0
|
|
20240716,125500,22018750,524,524,524,524,0
|
|
20240716,125400,22018750,524,523,524,523,2
|
|
20240716,125300,22017703,522,522,522,522,0
|
|
20240716,125200,22017703,522,522,522,522,1
|
|
20240716,125100,22017181,524,524,524,524,0
|
|
20240716,125000,22017181,524,522,524,522,2
|
|
20240716,124900,22016135,526,526,526,526,0
|
|
20240716,124800,22016135,526,526,526,526,0
|
|
20240716,124700,22016135,526,526,526,526,0
|
|
20240716,124600,22016135,526,526,526,526,0
|
|
20240716,124500,22016135,526,526,526,526,0
|
|
20240716,124400,22016135,526,526,526,526,0
|
|
20240716,124300,22016135,526,520,526,520,2
|
|
20240716,124200,22015089,524,520,524,520,2
|
|
20240716,124100,22014045,518,518,518,518,0
|
|
20240716,124000,22014045,518,518,518,518,0
|
|
20240716,123900,22014045,518,518,518,518,0
|
|
20240716,123800,22014045,518,518,518,518,0
|
|
20240716,123700,22014045,518,518,518,518,0
|
|
20240716,123600,22014045,518,518,518,518,1
|
|
20240716,123500,22013527,521,518,521,518,20
|
|
20240716,123400,22003122,518,518,518,517,4178
|
|
20240716,123300,19843084,521,523,523,521,4937
|
|
20240716,123200,17270313,529,529,529,529,0
|
|
20240716,123100,17270313,529,529,529,529,503
|
|
20240716,123000,17004226,529,520,529,520,1684
|
|
20240716,122900,16115572,525,520,525,520,2079
|
|
20240716,122800,15024112,524,520,524,520,303
|
|
20240716,122700,14865348,523,523,523,523,0
|
|
20240716,122600,14865348,523,523,523,523,0
|
|
20240716,122500,14865348,523,523,523,523,0
|
|
20240716,122400,14865348,523,523,523,523,0
|
|
20240716,122300,14865348,523,523,523,523,0
|
|
20240716,122200,14865348,523,523,523,523,0
|
|
20240716,122100,14865348,523,523,523,523,0
|
|
20240716,122000,14865348,523,523,523,523,0
|
|
20240716,121900,14865348,523,523,523,523,0
|
|
20240716,121800,14865348,523,523,523,523,0
|
|
20240716,121700,14865348,523,523,523,523,0
|
|
20240716,121600,14865348,523,523,523,523,0
|
|
20240716,121500,14865348,523,523,523,523,0
|
|
20240716,121400,14865348,523,523,523,523,0
|
|
20240716,121300,14865348,523,523,523,523,0
|
|
20240716,121200,14865348,523,523,523,523,0
|
|
20240716,121100,14865348,523,523,523,523,0
|
|
20240716,121000,14865348,523,523,523,523,0
|
|
20240716,120900,14865348,523,523,523,523,0
|
|
20240716,120800,14865348,523,523,523,523,0
|
|
20240716,120700,14865348,523,523,523,523,0
|
|
20240716,120600,14865348,523,523,523,523,0
|
|
20240716,120500,14865348,523,523,523,523,0
|
|
20240716,120400,14865348,523,523,523,523,0
|
|
20240716,120300,14865348,523,523,523,523,0
|
|
20240716,120200,14865348,523,523,523,523,0
|
|
20240716,120100,14865348,523,523,523,523,0
|
|
20240716,120000,14865348,523,523,523,523,0
|
|
20240716,115900,14865348,523,523,523,523,0
|
|
20240716,115800,14865348,523,523,523,523,0
|
|
20240716,115700,14865348,523,523,523,523,0
|
|
20240716,115600,14865348,523,523,523,523,0
|
|
20240716,115500,14865348,523,518,523,518,2
|
|
20240716,115400,14864307,514,514,514,514,0
|
|
20240716,115300,14864307,514,514,514,514,0
|
|
20240716,115200,14864307,514,514,514,514,0
|
|
20240716,115100,14864307,514,514,514,514,0
|
|
20240716,115000,14864307,514,514,514,514,0
|
|
20240716,114900,14864307,514,514,514,514,0
|
|
20240716,114800,14864307,514,514,514,514,0
|
|
20240716,114700,14864307,514,514,514,514,0
|
|
20240716,114600,14864307,514,515,515,514,4224
|
|
20240716,114500,12692586,516,520,520,516,6420
|
|
20240716,114400,9368383,520,520,520,520,0
|
|
20240716,114300,9368383,520,520,520,520,1
|
|
20240716,114200,9367863,524,524,524,524,0
|
|
20240716,114100,9367863,524,524,524,524,0
|
|
20240716,114000,9367863,524,524,524,524,0
|
|
20240716,113900,9367863,524,524,524,524,0
|
|
20240716,113800,9367863,524,524,524,524,0
|
|
20240716,113700,9367863,524,524,524,524,0
|
|
20240716,113600,9367863,524,524,524,524,0
|
|
20240716,113500,9367863,524,524,524,524,0
|
|
20240716,113400,9367863,524,524,524,524,0
|
|
20240716,113300,9367863,524,524,524,524,0
|
|
20240716,113200,9367863,524,524,524,524,0
|
|
20240716,113100,9367863,524,524,524,524,0
|
|
20240716,113000,9367863,524,520,524,520,10
|
|
20240716,112900,9362627,524,524,524,524,0
|
|
20240716,112800,9362627,524,524,524,524,0
|
|
20240716,112700,9362627,524,524,524,524,0
|
|
20240716,112600,9362627,524,524,524,524,0
|
|
20240716,112500,9362627,524,524,524,524,0
|
|
20240716,112400,9362627,524,524,524,524,0
|
|
20240716,112300,9362627,524,520,524,520,100
|
|
20240716,112200,9310231,524,524,524,524,0
|
|
20240716,112100,9310231,524,524,524,524,0
|
|
20240716,112000,9310231,524,519,524,519,200
|
|
20240716,111900,9205439,524,524,524,524,0
|
|
20240716,111800,9205439,524,524,524,524,0
|
|
20240716,111700,9205439,524,524,524,524,0
|
|
20240716,111600,9205439,524,524,524,524,0
|
|
20240716,111500,9205439,524,524,524,524,0
|
|
20240716,111400,9205439,524,524,524,524,0
|
|
20240716,111300,9205439,524,519,524,519,2
|
|
20240716,111200,9204396,519,519,519,519,0
|
|
20240716,111100,9204396,519,519,519,519,0
|
|
20240716,111000,9204396,519,519,519,519,0
|
|
20240716,110900,9204396,519,519,519,519,0
|
|
20240716,110800,9204396,519,519,519,519,0
|
|
20240716,110700,9204396,519,519,519,519,0
|
|
20240716,110600,9204396,519,519,519,519,0
|
|
20240716,110500,9204396,519,519,519,519,0
|
|
20240716,110400,9204396,519,519,519,519,0
|
|
20240716,110300,9204396,519,519,519,519,1
|
|
20240716,110200,9203877,524,524,524,524,0
|
|
20240716,110100,9203877,524,524,524,524,0
|
|
20240716,110000,9203877,524,524,524,524,0
|
|
20240716,105900,9203877,524,524,524,524,0
|
|
20240716,105800,9203877,524,519,524,519,2
|
|
20240716,105700,9202834,518,520,520,518,50
|
|
20240716,105600,9176932,522,522,522,522,0
|
|
20240716,105500,9176932,522,522,522,522,0
|
|
20240716,105400,9176932,522,522,522,522,3
|
|
20240716,105300,9175366,522,519,522,519,4
|
|
20240716,105200,9173283,517,517,517,517,0
|
|
20240716,105100,9173283,517,521,521,517,5698
|
|
20240716,105000,6219387,525,525,525,525,0
|
|
20240716,104900,6219387,525,525,525,525,0
|
|
20240716,104800,6219387,525,525,525,525,0
|
|
20240716,104700,6219387,525,525,525,525,0
|
|
20240716,104600,6219387,525,523,525,523,2
|
|
20240716,104500,6218339,521,521,521,521,2
|
|
20240716,104400,6217297,525,525,525,525,0
|
|
20240716,104300,6217297,525,525,525,525,0
|
|
20240716,104200,6217297,525,521,525,521,38
|
|
20240716,104100,6197351,525,525,525,525,0
|
|
20240716,104000,6197351,525,525,525,525,0
|
|
20240716,103900,6197351,525,525,525,525,0
|
|
20240716,103800,6197351,525,525,525,525,0
|
|
20240716,103700,6197351,525,521,525,521,2
|
|
20240716,103600,6196305,520,520,520,520,45
|
|
20240716,103500,6172905,525,525,525,525,0
|
|
20240716,103400,6172905,525,525,525,525,0
|
|
20240716,103300,6172905,525,525,525,525,0
|
|
20240716,103200,6172905,525,520,525,520,1537
|
|
20240716,103100,5367400,522,522,522,522,0
|
|
20240716,103000,5367400,522,522,522,522,0
|
|
20240716,102900,5367400,522,522,522,522,0
|
|
20240716,102800,5367400,522,522,522,522,0
|
|
20240716,102700,5367400,522,522,522,522,0
|
|
20240716,102600,5367400,522,520,522,520,2
|
|
20240716,102500,5366358,518,518,518,518,0
|
|
20240716,102400,5366358,518,520,520,518,3931
|
|
20240716,102300,3326300,522,521,522,520,63
|
|
20240716,102200,3293509,524,524,524,524,0
|
|
20240716,102100,3293509,524,524,524,524,1
|
|
20240716,102000,3292985,522,522,522,522,3
|
|
20240716,101900,3291419,522,521,522,521,3
|
|
20240716,101800,3289855,524,524,524,524,0
|
|
20240716,101700,3289855,524,524,524,524,0
|
|
20240716,101600,3289855,524,524,524,524,0
|
|
20240716,101500,3289855,524,524,524,524,0
|
|
20240716,101400,3289855,524,524,524,524,0
|
|
20240716,101300,3289855,524,524,524,524,0
|
|
20240716,101200,3289855,524,524,524,524,0
|
|
20240716,101100,3289855,524,524,524,524,0
|
|
20240716,101000,3289855,524,524,524,524,0
|
|
20240716,100900,3289855,524,524,524,524,0
|
|
20240716,100800,3289855,524,524,524,524,0
|
|
20240716,100700,3289855,524,524,524,524,0
|
|
20240716,100600,3289855,524,524,524,524,0
|
|
20240716,100500,3289855,524,524,524,524,0
|
|
20240716,100400,3289855,524,522,524,522,13
|
|
20240716,100300,3283047,524,524,524,524,0
|
|
20240716,100200,3283047,524,524,524,524,0
|
|
20240716,100100,3283047,524,524,524,524,0
|
|
20240716,100000,3283047,524,524,524,524,0
|
|
20240716,095900,3283047,524,524,524,524,0
|
|
20240716,095800,3283047,524,524,524,524,0
|
|
20240716,095700,3283047,524,524,524,524,0
|
|
20240716,095600,3283047,524,524,524,524,0
|
|
20240716,095500,3283047,524,524,524,524,0
|
|
20240716,095400,3283047,524,524,524,524,0
|
|
20240716,095300,3283047,524,522,524,522,10
|
|
20240716,095200,3277809,524,524,524,524,0
|
|
20240716,095100,3277809,524,522,524,522,2
|
|
20240716,095000,3276763,521,521,521,521,0
|
|
20240716,094900,3276763,521,521,521,521,51
|
|
20240716,094800,3250192,521,521,521,521,0
|
|
20240716,094700,3250192,521,521,521,521,0
|
|
20240716,094600,3250192,521,521,521,521,1
|
|
20240716,094500,3249671,522,522,522,522,0
|
|
20240716,094400,3249671,522,522,522,522,0
|
|
20240716,094300,3249671,522,522,522,522,0
|
|
20240716,094200,3249671,522,522,522,522,0
|
|
20240716,094100,3249671,522,522,522,522,0
|
|
20240716,094000,3249671,522,522,522,522,0
|
|
20240716,093900,3249671,522,522,522,522,0
|
|
20240716,093800,3249671,522,522,522,522,0
|
|
20240716,093700,3249671,522,520,522,520,10
|
|
20240716,093600,3244453,522,520,522,520,200
|
|
20240716,093500,3140055,518,518,518,518,100
|
|
20240716,093400,3088255,518,518,518,518,0
|
|
20240716,093300,3088255,518,518,518,518,0
|
|
20240716,093200,3088255,518,518,518,518,359
|
|
20240716,093100,2902293,518,518,518,518,0
|
|
20240716,093000,2902293,518,518,518,518,196
|
|
20240716,092900,2800765,524,524,524,524,0
|
|
20240716,092800,2800765,524,524,524,524,0
|
|
20240716,092700,2800765,524,524,524,524,0
|
|
20240716,092600,2800765,524,524,524,524,0
|
|
20240716,092500,2800765,524,524,524,524,0
|
|
20240716,092400,2800765,524,524,524,524,0
|
|
20240716,092300,2800765,524,519,524,519,4068
|
|
20240716,092200,689467,524,524,524,524,0
|
|
20240716,092100,689467,524,524,524,524,0
|
|
20240716,092000,689467,524,524,524,524,0
|
|
20240716,091900,689467,524,524,524,524,0
|
|
20240716,091800,689467,524,524,524,524,0
|
|
20240716,091700,689467,524,524,524,524,0
|
|
20240716,091600,689467,524,524,524,524,1
|
|
20240716,091500,688943,524,524,524,524,1
|
|
20240716,091400,688419,518,518,518,518,0
|
|
20240716,091300,688419,518,518,518,518,0
|
|
20240716,091200,688419,518,518,518,518,0
|
|
20240716,091100,688419,518,518,518,518,0
|
|
20240716,091000,688419,518,518,518,518,920
|
|
20240716,090900,211859,518,518,518,518,0
|
|
20240716,090800,211859,518,518,518,518,0
|
|
20240716,090700,211859,518,518,518,518,0
|
|
20240716,090600,211859,518,518,518,518,193
|
|
20240716,090500,111885,517,518,518,517,135
|
|
20240716,090400,41958,518,518,518,518,0
|
|
20240716,090300,41958,518,518,518,518,0
|
|
20240716,090200,41958,518,518,518,518,0
|
|
20240716,090100,41958,518,518,518,518,0
|
|
20240716,090000,41958,518,518,518,518,81
|