600 lines
25 KiB
CSV
600 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,185700,52777433,509,509,509,509,10171
|
|
20240717,185600,52777433,509,509,509,509,0
|
|
20240717,185500,52777433,509,509,509,509,0
|
|
20240717,185400,52777433,509,509,509,509,0
|
|
20240717,185300,52777433,509,509,509,509,0
|
|
20240717,185200,52777433,509,509,509,509,0
|
|
20240717,185100,52777433,509,509,509,509,0
|
|
20240717,185000,52777433,509,509,509,509,0
|
|
20240717,184900,52777433,509,509,509,509,0
|
|
20240717,184800,52777433,509,509,509,509,0
|
|
20240717,184700,52777433,509,509,509,509,0
|
|
20240717,184600,52777433,509,509,509,509,0
|
|
20240717,184500,52777433,509,509,509,509,0
|
|
20240717,184400,52777433,509,509,509,509,0
|
|
20240717,184300,52777433,509,509,509,509,0
|
|
20240717,184200,52777433,509,509,509,509,0
|
|
20240717,184100,52777433,509,509,509,509,0
|
|
20240717,184000,52777433,509,509,509,509,0
|
|
20240717,183900,52777433,509,509,509,509,0
|
|
20240717,183800,52777433,509,509,509,509,0
|
|
20240717,183700,52777433,509,509,509,509,0
|
|
20240717,183600,52777433,509,509,509,509,0
|
|
20240717,183500,52777433,509,509,509,509,0
|
|
20240717,183400,52777433,509,509,509,509,0
|
|
20240717,183300,52777433,509,509,509,509,0
|
|
20240717,183200,52777433,509,509,509,509,0
|
|
20240717,183100,52777433,509,509,509,509,0
|
|
20240717,183000,52777433,509,509,509,509,0
|
|
20240717,182900,52777433,509,509,509,509,0
|
|
20240717,182800,52777433,509,509,509,509,0
|
|
20240717,182700,52777433,509,509,509,509,10171
|
|
20240717,182600,52777433,509,509,509,509,0
|
|
20240717,182500,52777433,509,509,509,509,0
|
|
20240717,182400,52777433,509,509,509,509,0
|
|
20240717,182300,52777433,509,509,509,509,0
|
|
20240717,182200,52777433,509,509,509,509,0
|
|
20240717,182100,52777433,509,509,509,509,0
|
|
20240717,182000,52777433,509,509,509,509,0
|
|
20240717,181900,52777433,509,509,509,509,0
|
|
20240717,181800,52777433,509,509,509,509,0
|
|
20240717,181700,52777433,509,509,509,509,0
|
|
20240717,181600,52777433,509,509,509,509,0
|
|
20240717,181500,52777433,509,509,509,509,0
|
|
20240717,181400,52777433,509,509,509,509,0
|
|
20240717,181300,52777433,509,509,509,509,0
|
|
20240717,181200,52777433,509,509,509,509,0
|
|
20240717,181100,52777433,509,509,509,509,0
|
|
20240717,181000,52777433,509,509,509,509,0
|
|
20240717,180900,52777433,509,509,509,509,0
|
|
20240717,180800,52777433,509,509,509,509,0
|
|
20240717,180700,52777433,509,509,509,509,0
|
|
20240717,180600,52777433,509,509,509,509,0
|
|
20240717,180500,52777433,509,509,509,509,0
|
|
20240717,180400,52777433,509,509,509,509,0
|
|
20240717,180300,52777433,509,509,509,509,0
|
|
20240717,180200,52777433,509,509,509,509,0
|
|
20240717,180100,52777433,509,509,509,509,0
|
|
20240717,180000,52777433,509,509,509,509,0
|
|
20240717,175900,52777433,509,509,509,509,0
|
|
20240717,175800,52777433,509,509,509,509,0
|
|
20240717,175700,52777433,509,509,509,509,10171
|
|
20240717,175600,52777433,509,509,509,509,0
|
|
20240717,175500,52777433,509,509,509,509,0
|
|
20240717,175400,52777433,509,509,509,509,0
|
|
20240717,175300,52777433,509,509,509,509,0
|
|
20240717,175200,52777433,509,509,509,509,0
|
|
20240717,175100,52777433,509,509,509,509,0
|
|
20240717,175000,52777433,509,509,509,509,0
|
|
20240717,174900,52777433,509,509,509,509,0
|
|
20240717,174800,52777433,509,509,509,509,0
|
|
20240717,174700,52777433,509,509,509,509,0
|
|
20240717,174600,52777433,509,509,509,509,0
|
|
20240717,174500,52777433,509,509,509,509,0
|
|
20240717,174400,52777433,509,509,509,509,0
|
|
20240717,174300,52777433,509,509,509,509,0
|
|
20240717,174200,52777433,509,509,509,509,0
|
|
20240717,174100,52777433,509,509,509,509,0
|
|
20240717,174000,52777433,509,509,509,509,0
|
|
20240717,173900,52777433,509,509,509,509,0
|
|
20240717,173800,52777433,509,509,509,509,0
|
|
20240717,173700,52777433,509,509,509,509,0
|
|
20240717,173600,52777433,509,509,509,509,0
|
|
20240717,173500,52777433,509,509,509,509,0
|
|
20240717,173400,52777433,509,509,509,509,0
|
|
20240717,173300,52777433,509,509,509,509,0
|
|
20240717,173200,52777433,509,509,509,509,0
|
|
20240717,173100,52777433,509,509,509,509,0
|
|
20240717,173000,52777433,509,509,509,509,0
|
|
20240717,172900,52777433,509,509,509,509,0
|
|
20240717,172800,52777433,509,509,509,509,0
|
|
20240717,172700,52777433,509,509,509,509,10171
|
|
20240717,172600,52777433,509,509,509,509,0
|
|
20240717,172500,52777433,509,509,509,509,0
|
|
20240717,172400,52777433,509,509,509,509,0
|
|
20240717,172300,52777433,509,509,509,509,0
|
|
20240717,172200,52777433,509,509,509,509,0
|
|
20240717,172100,52777433,509,509,509,509,0
|
|
20240717,172000,52777433,509,509,509,509,0
|
|
20240717,171900,52777433,509,509,509,509,0
|
|
20240717,171800,52777433,509,509,509,509,0
|
|
20240717,171700,52777433,509,509,509,509,0
|
|
20240717,171600,52777433,509,509,509,509,0
|
|
20240717,171500,52777433,509,509,509,509,0
|
|
20240717,171400,52777433,509,509,509,509,0
|
|
20240717,171300,52777433,509,509,509,509,0
|
|
20240717,171200,52777433,509,509,509,509,0
|
|
20240717,171100,52777433,509,509,509,509,0
|
|
20240717,171000,52777433,509,509,509,509,0
|
|
20240717,170900,52777433,509,509,509,509,0
|
|
20240717,170800,52777433,509,509,509,509,0
|
|
20240717,170700,52777433,509,509,509,509,0
|
|
20240717,170600,52777433,509,509,509,509,0
|
|
20240717,170500,52777433,509,509,509,509,0
|
|
20240717,170400,52777433,509,509,509,509,0
|
|
20240717,170300,52777433,509,509,509,509,0
|
|
20240717,170200,52777433,509,509,509,509,0
|
|
20240717,170100,52777433,509,509,509,509,0
|
|
20240717,170000,52777433,509,509,509,509,0
|
|
20240717,165900,52777433,509,509,509,509,0
|
|
20240717,165800,52777433,509,509,509,509,0
|
|
20240717,165700,52777433,509,509,509,509,10171
|
|
20240717,165600,52777433,509,509,509,509,0
|
|
20240717,165500,52777433,509,509,509,509,0
|
|
20240717,165400,52777433,509,509,509,509,0
|
|
20240717,165300,52777433,509,509,509,509,0
|
|
20240717,165200,52777433,509,509,509,509,0
|
|
20240717,165100,52777433,509,509,509,509,0
|
|
20240717,165000,52777433,509,509,509,509,0
|
|
20240717,164900,52777433,509,509,509,509,0
|
|
20240717,164800,52777433,509,509,509,509,0
|
|
20240717,164700,52777433,509,509,509,509,0
|
|
20240717,164600,52777433,509,509,509,509,0
|
|
20240717,164500,52777433,509,509,509,509,0
|
|
20240717,164400,52777433,509,509,509,509,0
|
|
20240717,164300,52777433,509,509,509,509,0
|
|
20240717,164200,52777433,509,509,509,509,0
|
|
20240717,164100,52777433,509,509,509,509,0
|
|
20240717,164000,52777433,509,509,509,509,0
|
|
20240717,163900,52777433,509,509,509,509,0
|
|
20240717,163800,52777433,509,509,509,509,0
|
|
20240717,163700,52777433,509,509,509,509,0
|
|
20240717,163600,52777433,509,509,509,509,0
|
|
20240717,163500,52777433,509,509,509,509,0
|
|
20240717,163400,52777433,509,509,509,509,0
|
|
20240717,163300,52777433,509,509,509,509,0
|
|
20240717,163200,52777433,509,509,509,509,0
|
|
20240717,163100,52777433,509,509,509,509,0
|
|
20240717,163000,52777433,509,509,509,509,0
|
|
20240717,162900,52777433,509,509,509,509,0
|
|
20240717,162800,52777433,509,509,509,509,0
|
|
20240717,162700,52777433,509,509,509,509,10171
|
|
20240717,162600,52777433,509,509,509,509,0
|
|
20240717,162500,52777433,509,509,509,509,0
|
|
20240717,162400,52777433,509,509,509,509,0
|
|
20240717,162300,52777433,509,509,509,509,0
|
|
20240717,162200,52777433,509,509,509,509,0
|
|
20240717,162100,52777433,509,509,509,509,0
|
|
20240717,162000,52777433,509,509,509,509,0
|
|
20240717,161900,52777433,509,509,509,509,0
|
|
20240717,161800,52777433,509,509,509,509,0
|
|
20240717,161700,52777433,509,509,509,509,0
|
|
20240717,161600,52777433,509,509,509,509,0
|
|
20240717,161500,52777433,509,509,509,509,0
|
|
20240717,161400,52777433,509,509,509,509,0
|
|
20240717,161300,52777433,509,509,509,509,0
|
|
20240717,161200,52777433,509,509,509,509,0
|
|
20240717,161100,52777433,509,509,509,509,0
|
|
20240717,161000,52777433,509,509,509,509,0
|
|
20240717,160900,52777433,509,509,509,509,0
|
|
20240717,160800,52777433,509,509,509,509,0
|
|
20240717,160700,52777433,509,509,509,509,0
|
|
20240717,160600,52777433,509,509,509,509,0
|
|
20240717,160500,52777433,509,509,509,509,0
|
|
20240717,160400,52777433,509,509,509,509,0
|
|
20240717,160300,52777433,509,509,509,509,0
|
|
20240717,160200,52777433,509,509,509,509,0
|
|
20240717,160100,52777433,509,509,509,509,0
|
|
20240717,160000,52777433,509,509,509,509,0
|
|
20240717,155900,52777433,509,509,509,509,0
|
|
20240717,155800,52777433,509,509,509,509,0
|
|
20240717,155700,52777433,509,509,509,509,10171
|
|
20240717,155600,52777433,509,509,509,509,0
|
|
20240717,155500,52777433,509,509,509,509,0
|
|
20240717,155400,52777433,509,509,509,509,0
|
|
20240717,155300,52777433,509,509,509,509,0
|
|
20240717,155200,52777433,509,509,509,509,0
|
|
20240717,155100,52777433,509,509,509,509,0
|
|
20240717,155000,52777433,509,509,509,509,0
|
|
20240717,154900,52777433,509,509,509,509,0
|
|
20240717,154800,52777433,509,509,509,509,0
|
|
20240717,154700,52777433,509,509,509,509,0
|
|
20240717,154600,52777433,509,509,509,509,0
|
|
20240717,154500,52777433,509,509,509,509,0
|
|
20240717,154400,52777433,509,509,509,509,0
|
|
20240717,154300,52777433,509,509,509,509,0
|
|
20240717,154200,52777433,509,509,509,509,0
|
|
20240717,154100,52777433,509,509,509,509,0
|
|
20240717,154000,52777433,509,509,509,509,0
|
|
20240717,153900,52777433,509,509,509,509,0
|
|
20240717,153800,52777433,509,509,509,509,0
|
|
20240717,153700,52777433,509,509,509,509,0
|
|
20240717,153600,52777433,509,509,509,509,0
|
|
20240717,153500,52777433,509,509,509,509,0
|
|
20240717,153400,52777433,509,509,509,509,0
|
|
20240717,153300,52777433,509,509,509,509,0
|
|
20240717,153200,52777433,509,509,509,509,0
|
|
20240717,153100,52777433,509,509,509,509,0
|
|
20240717,153000,52777433,509,509,509,509,10171
|
|
20240717,152900,47600394,515,515,515,515,0
|
|
20240717,152800,47600394,515,515,515,515,0
|
|
20240717,152700,47600394,515,515,515,515,0
|
|
20240717,152600,47600394,515,515,515,515,0
|
|
20240717,152500,47600394,515,515,515,515,0
|
|
20240717,152400,47600394,515,515,515,515,0
|
|
20240717,152300,47600394,515,515,515,515,0
|
|
20240717,152200,47600394,515,515,515,515,0
|
|
20240717,152100,47600394,515,515,515,515,0
|
|
20240717,152000,47600394,515,515,515,515,0
|
|
20240717,151900,47600394,515,511,515,511,10064
|
|
20240717,151800,42457686,516,516,516,516,0
|
|
20240717,151700,42457686,516,516,516,516,0
|
|
20240717,151600,42457686,516,515,518,511,1037
|
|
20240717,151500,41926765,517,517,517,517,0
|
|
20240717,151400,41926765,517,517,517,517,67
|
|
20240717,151300,41892126,518,518,518,518,0
|
|
20240717,151200,41892126,518,518,518,518,1
|
|
20240717,151100,41891608,518,518,518,518,194
|
|
20240717,151000,41791116,518,518,518,518,0
|
|
20240717,150900,41791116,518,518,518,518,0
|
|
20240717,150800,41791116,518,518,518,518,0
|
|
20240717,150700,41791116,518,518,518,518,0
|
|
20240717,150600,41791116,518,518,518,518,0
|
|
20240717,150500,41791116,518,518,518,518,0
|
|
20240717,150400,41791116,518,518,518,518,0
|
|
20240717,150300,41791116,518,518,518,518,0
|
|
20240717,150200,41791116,518,518,518,518,0
|
|
20240717,150100,41791116,518,518,518,518,0
|
|
20240717,150000,41791116,518,518,518,518,0
|
|
20240717,145900,41791116,518,518,518,518,0
|
|
20240717,145800,41791116,518,518,518,518,0
|
|
20240717,145700,41791116,518,518,518,518,0
|
|
20240717,145600,41791116,518,518,518,518,0
|
|
20240717,145500,41791116,518,518,518,518,214
|
|
20240717,145400,41680264,518,518,518,518,1
|
|
20240717,145300,41679746,516,516,516,516,0
|
|
20240717,145200,41679746,516,516,516,516,0
|
|
20240717,145100,41679746,516,516,516,516,1
|
|
20240717,145000,41679230,516,516,516,516,0
|
|
20240717,144900,41679230,516,516,516,516,0
|
|
20240717,144800,41679230,516,516,519,516,185
|
|
20240717,144700,41583221,514,514,514,514,0
|
|
20240717,144600,41583221,514,514,514,514,0
|
|
20240717,144500,41583221,514,516,516,514,300
|
|
20240717,144400,41428713,518,518,518,518,0
|
|
20240717,144300,41428713,518,518,518,518,0
|
|
20240717,144200,41428713,518,518,518,518,0
|
|
20240717,144100,41428713,518,518,519,518,190
|
|
20240717,144000,41330110,519,519,519,519,0
|
|
20240717,143900,41330110,519,519,519,519,0
|
|
20240717,143800,41330110,519,519,519,519,0
|
|
20240717,143700,41330110,519,519,519,519,4
|
|
20240717,143600,41328034,517,517,517,517,1
|
|
20240717,143500,41327517,520,520,520,520,0
|
|
20240717,143400,41327517,520,516,520,516,184
|
|
20240717,143300,41232049,518,516,518,516,10
|
|
20240717,143200,41226871,518,516,518,516,2
|
|
20240717,143100,41225837,518,518,518,518,0
|
|
20240717,143000,41225837,518,518,518,518,0
|
|
20240717,142900,41225837,518,518,518,518,0
|
|
20240717,142800,41225837,518,518,518,518,0
|
|
20240717,142700,41225837,518,516,518,516,184
|
|
20240717,142600,41130527,518,518,518,518,0
|
|
20240717,142500,41130527,518,516,518,516,575
|
|
20240717,142400,40833102,517,517,517,517,0
|
|
20240717,142300,40833102,517,517,517,517,0
|
|
20240717,142200,40833102,517,517,517,517,0
|
|
20240717,142100,40833102,517,517,517,517,0
|
|
20240717,142000,40833102,517,516,517,516,184
|
|
20240717,141900,40737975,517,517,517,517,0
|
|
20240717,141800,40737975,517,517,517,517,0
|
|
20240717,141700,40737975,517,517,517,517,0
|
|
20240717,141600,40737975,517,517,517,517,0
|
|
20240717,141500,40737975,517,517,517,517,0
|
|
20240717,141400,40737975,517,517,517,517,0
|
|
20240717,141300,40737975,517,516,517,516,184
|
|
20240717,141200,40642848,517,516,517,516,2
|
|
20240717,141100,40641815,517,517,517,517,0
|
|
20240717,141000,40641815,517,517,517,517,0
|
|
20240717,140900,40641815,517,517,517,517,0
|
|
20240717,140800,40641815,517,517,517,517,0
|
|
20240717,140700,40641815,517,517,517,517,0
|
|
20240717,140600,40641815,517,515,517,515,184
|
|
20240717,140500,40546689,517,512,517,512,2292
|
|
20240717,140400,39373178,513,516,516,513,6976
|
|
20240717,140300,35788110,518,518,518,518,0
|
|
20240717,140200,35788110,518,518,518,518,0
|
|
20240717,140100,35788110,518,518,518,518,0
|
|
20240717,140000,35788110,518,518,518,518,0
|
|
20240717,135900,35788110,518,518,518,518,184
|
|
20240717,135800,35692798,516,516,516,516,0
|
|
20240717,135700,35692798,516,516,516,516,172
|
|
20240717,135600,35604046,518,518,518,518,0
|
|
20240717,135500,35604046,518,518,518,518,0
|
|
20240717,135400,35604046,518,518,518,518,0
|
|
20240717,135300,35604046,518,518,518,518,0
|
|
20240717,135200,35604046,518,518,518,518,184
|
|
20240717,135100,35508734,516,516,516,516,1
|
|
20240717,135000,35508218,518,518,518,518,0
|
|
20240717,134900,35508218,518,518,518,518,0
|
|
20240717,134800,35508218,518,518,518,518,0
|
|
20240717,134700,35508218,518,518,518,518,0
|
|
20240717,134600,35508218,518,518,518,518,0
|
|
20240717,134500,35508218,518,518,518,518,184
|
|
20240717,134400,35412906,518,518,518,518,0
|
|
20240717,134300,35412906,518,518,518,518,0
|
|
20240717,134200,35412906,518,518,518,518,0
|
|
20240717,134100,35412906,518,518,518,518,1
|
|
20240717,134000,35412388,520,518,520,518,575
|
|
20240717,133900,35113965,518,518,518,518,0
|
|
20240717,133800,35113965,518,518,518,518,184
|
|
20240717,133700,35018653,518,518,518,518,0
|
|
20240717,133600,35018653,518,518,518,518,0
|
|
20240717,133500,35018653,518,518,518,518,0
|
|
20240717,133400,35018653,518,518,518,518,3
|
|
20240717,133300,35017099,519,519,519,519,0
|
|
20240717,133200,35017099,519,519,519,519,0
|
|
20240717,133100,35017099,519,518,519,518,184
|
|
20240717,133000,34921639,518,518,518,518,0
|
|
20240717,132900,34921639,518,518,518,518,0
|
|
20240717,132800,34921639,518,518,518,518,0
|
|
20240717,132700,34921639,518,518,518,518,0
|
|
20240717,132600,34921639,518,518,518,518,0
|
|
20240717,132500,34921639,518,518,518,518,0
|
|
20240717,132400,34921639,518,518,518,518,184
|
|
20240717,132300,34826327,518,518,518,518,3
|
|
20240717,132200,34824773,518,518,518,518,0
|
|
20240717,132100,34824773,518,518,518,518,0
|
|
20240717,132000,34824773,518,518,518,518,778
|
|
20240717,131900,34421769,519,519,519,519,0
|
|
20240717,131800,34421769,519,518,519,518,134
|
|
20240717,131700,34352224,519,518,519,518,184
|
|
20240717,131600,34256729,518,518,518,518,0
|
|
20240717,131500,34256729,518,518,518,518,185
|
|
20240717,131400,34160899,518,518,518,518,0
|
|
20240717,131300,34160899,518,518,518,518,0
|
|
20240717,131200,34160899,518,518,518,518,0
|
|
20240717,131100,34160899,518,518,518,518,0
|
|
20240717,131000,34160899,518,516,518,516,284
|
|
20240717,130900,34013987,518,518,518,518,0
|
|
20240717,130800,34013987,518,518,518,518,0
|
|
20240717,130700,34013987,518,518,518,518,0
|
|
20240717,130600,34013987,518,518,518,518,0
|
|
20240717,130500,34013987,518,518,518,518,0
|
|
20240717,130400,34013987,518,518,518,518,0
|
|
20240717,130300,34013987,518,518,518,518,185
|
|
20240717,130200,33918157,519,519,519,519,0
|
|
20240717,130100,33918157,519,519,519,519,0
|
|
20240717,130000,33918157,519,519,519,519,0
|
|
20240717,125900,33918157,519,519,519,519,0
|
|
20240717,125800,33918157,519,519,519,519,0
|
|
20240717,125700,33918157,519,519,519,519,0
|
|
20240717,125600,33918157,519,518,519,518,185
|
|
20240717,125500,33822143,519,518,519,518,576
|
|
20240717,125400,33523319,518,518,518,518,100
|
|
20240717,125300,33471519,518,518,518,518,1
|
|
20240717,125200,33471001,518,518,518,518,0
|
|
20240717,125100,33471001,518,518,518,518,0
|
|
20240717,125000,33471001,518,518,518,518,0
|
|
20240717,124900,33471001,518,518,518,518,241
|
|
20240717,124800,33346163,519,519,519,519,0
|
|
20240717,124700,33346163,519,519,519,519,0
|
|
20240717,124600,33346163,519,519,519,519,0
|
|
20240717,124500,33346163,519,519,519,519,0
|
|
20240717,124400,33346163,519,519,519,519,0
|
|
20240717,124300,33346163,519,519,519,519,0
|
|
20240717,124200,33346163,519,518,519,518,302
|
|
20240717,124100,33189626,519,519,519,519,0
|
|
20240717,124000,33189626,519,519,519,519,0
|
|
20240717,123900,33189626,519,519,519,519,0
|
|
20240717,123800,33189626,519,519,519,519,0
|
|
20240717,123700,33189626,519,519,519,519,1
|
|
20240717,123600,33189107,518,518,518,518,0
|
|
20240717,123500,33189107,518,518,518,518,0
|
|
20240717,123400,33189107,518,518,518,518,886
|
|
20240717,123300,32730159,519,519,519,519,0
|
|
20240717,123200,32730159,519,519,519,519,0
|
|
20240717,123100,32730159,519,519,519,519,0
|
|
20240717,123000,32730159,519,519,519,519,0
|
|
20240717,122900,32730159,519,519,519,519,0
|
|
20240717,122800,32730159,519,519,519,519,0
|
|
20240717,122700,32730159,519,519,519,519,0
|
|
20240717,122600,32730159,519,519,519,519,30
|
|
20240717,122500,32714589,519,519,519,519,0
|
|
20240717,122400,32714589,519,519,519,519,0
|
|
20240717,122300,32714589,519,519,519,519,0
|
|
20240717,122200,32714589,519,519,519,519,0
|
|
20240717,122100,32714589,519,519,519,519,0
|
|
20240717,122000,32714589,519,519,519,519,0
|
|
20240717,121900,32714589,519,519,519,519,0
|
|
20240717,121800,32714589,519,519,519,519,0
|
|
20240717,121700,32714589,519,519,519,519,0
|
|
20240717,121600,32714589,519,519,519,519,0
|
|
20240717,121500,32714589,519,519,519,519,0
|
|
20240717,121400,32714589,519,519,519,519,0
|
|
20240717,121300,32714589,519,519,519,519,0
|
|
20240717,121200,32714589,519,519,519,519,0
|
|
20240717,121100,32714589,519,519,519,519,0
|
|
20240717,121000,32714589,519,519,519,519,576
|
|
20240717,120900,32415645,519,519,519,519,0
|
|
20240717,120800,32415645,519,519,519,519,0
|
|
20240717,120700,32415645,519,519,519,519,0
|
|
20240717,120600,32415645,519,519,519,519,0
|
|
20240717,120500,32415645,519,519,519,519,0
|
|
20240717,120400,32415645,519,519,519,519,0
|
|
20240717,120300,32415645,519,519,519,519,0
|
|
20240717,120200,32415645,519,519,519,519,291
|
|
20240717,120100,32264616,519,519,519,519,0
|
|
20240717,120000,32264616,519,519,519,519,0
|
|
20240717,115900,32264616,519,519,519,519,0
|
|
20240717,115800,32264616,519,519,519,519,0
|
|
20240717,115700,32264616,519,519,519,519,0
|
|
20240717,115600,32264616,519,519,519,519,0
|
|
20240717,115500,32264616,519,519,519,519,0
|
|
20240717,115400,32264616,519,519,519,519,0
|
|
20240717,115300,32264616,519,519,519,519,0
|
|
20240717,115200,32264616,519,519,519,519,0
|
|
20240717,115100,32264616,519,519,519,519,193
|
|
20240717,115000,32164449,519,519,519,519,0
|
|
20240717,114900,32164449,519,519,519,519,1
|
|
20240717,114800,32163930,519,519,519,519,291
|
|
20240717,114700,32012901,519,519,519,519,0
|
|
20240717,114600,32012901,519,519,519,519,0
|
|
20240717,114500,32012901,519,519,519,519,0
|
|
20240717,114400,32012901,519,519,519,519,0
|
|
20240717,114300,32012901,519,519,519,519,0
|
|
20240717,114200,32012901,519,519,519,519,0
|
|
20240717,114100,32012901,519,519,519,519,0
|
|
20240717,114000,32012901,519,519,519,519,0
|
|
20240717,113900,32012901,519,519,519,519,0
|
|
20240717,113800,32012901,519,519,519,519,0
|
|
20240717,113700,32012901,519,519,519,519,0
|
|
20240717,113600,32012901,519,519,519,519,0
|
|
20240717,113500,32012901,519,519,519,519,0
|
|
20240717,113400,32012901,519,519,519,519,791
|
|
20240717,113300,31602372,519,519,519,519,23
|
|
20240717,113200,31590435,519,519,519,519,0
|
|
20240717,113100,31590435,519,519,519,519,0
|
|
20240717,113000,31590435,519,519,519,519,0
|
|
20240717,112900,31590435,519,519,519,519,0
|
|
20240717,112800,31590435,519,519,519,519,0
|
|
20240717,112700,31590435,519,519,519,519,100
|
|
20240717,112600,31538535,519,519,519,519,0
|
|
20240717,112500,31538535,519,519,519,519,576
|
|
20240717,112400,31239591,519,519,519,519,5
|
|
20240717,112300,31236996,517,517,517,517,0
|
|
20240717,112200,31236996,517,517,517,517,13
|
|
20240717,112100,31230275,519,519,519,519,18
|
|
20240717,112000,31220933,519,519,519,519,302
|
|
20240717,111900,31064195,519,519,519,519,0
|
|
20240717,111800,31064195,519,519,519,519,0
|
|
20240717,111700,31064195,519,519,519,519,0
|
|
20240717,111600,31064195,519,519,519,519,0
|
|
20240717,111500,31064195,519,519,519,519,2
|
|
20240717,111400,31063157,519,519,519,519,1
|
|
20240717,111300,31062638,517,517,517,517,100
|
|
20240717,111200,31010938,518,518,518,518,0
|
|
20240717,111100,31010938,518,518,519,518,17
|
|
20240717,111000,31002131,516,516,516,516,8
|
|
20240717,110900,30998003,516,516,516,516,4
|
|
20240717,110800,30995939,516,516,519,516,25
|
|
20240717,110700,30983018,516,516,516,516,9
|
|
20240717,110600,30978374,517,516,519,516,306
|
|
20240717,110500,30820451,514,514,514,514,0
|
|
20240717,110400,30820451,514,514,514,514,1
|
|
20240717,110300,30819937,516,516,516,516,0
|
|
20240717,110200,30819937,516,516,516,516,58
|
|
20240717,110100,30790009,516,516,516,516,0
|
|
20240717,110000,30790009,516,516,516,516,136
|
|
20240717,105900,30719833,514,514,514,514,0
|
|
20240717,105800,30719833,514,514,514,514,0
|
|
20240717,105700,30719833,514,514,514,514,0
|
|
20240717,105600,30719833,514,514,514,514,0
|
|
20240717,105500,30719833,514,514,514,514,4
|
|
20240717,105400,30717777,516,516,516,516,0
|
|
20240717,105300,30717777,516,516,516,516,0
|
|
20240717,105200,30717777,516,516,516,516,291
|
|
20240717,105100,30567621,516,516,516,516,0
|
|
20240717,105000,30567621,516,516,516,516,0
|
|
20240717,104900,30567621,516,516,516,516,0
|
|
20240717,104800,30567621,516,516,516,516,0
|
|
20240717,104700,30567621,516,516,516,516,135
|
|
20240717,104600,30497961,516,516,516,516,0
|
|
20240717,104500,30497961,516,516,516,516,0
|
|
20240717,104400,30497961,516,516,516,516,0
|
|
20240717,104300,30497961,516,516,516,516,0
|
|
20240717,104200,30497961,516,516,516,516,0
|
|
20240717,104100,30497961,516,516,516,516,0
|
|
20240717,104000,30497961,516,516,516,516,0
|
|
20240717,103900,30497961,516,516,516,516,0
|
|
20240717,103800,30497961,516,516,516,516,291
|
|
20240717,103700,30347805,516,516,516,516,0
|
|
20240717,103600,30347805,516,516,516,516,0
|
|
20240717,103500,30347805,516,516,516,516,0
|
|
20240717,103400,30347805,516,516,516,516,0
|
|
20240717,103300,30347805,516,516,516,516,1
|
|
20240717,103200,30347289,516,516,516,516,0
|
|
20240717,103100,30347289,516,516,516,516,0
|
|
20240717,103000,30347289,516,516,516,516,0
|
|
20240717,102900,30347289,516,516,516,516,0
|
|
20240717,102800,30347289,516,516,516,516,0
|
|
20240717,102700,30347289,516,516,516,516,0
|
|
20240717,102600,30347289,516,516,516,516,0
|
|
20240717,102500,30347289,516,516,516,516,747
|
|
20240717,102400,29961837,515,515,515,515,0
|
|
20240717,102300,29961837,515,515,515,515,0
|
|
20240717,102200,29961837,515,515,515,515,2286
|
|
20240717,102100,28784547,515,515,515,515,0
|
|
20240717,102000,28784547,515,515,515,515,1
|
|
20240717,101900,28784032,514,514,514,514,0
|
|
20240717,101800,28784032,514,514,514,514,0
|
|
20240717,101700,28784032,514,514,514,514,0
|
|
20240717,101600,28784032,514,514,514,514,45
|
|
20240717,101500,28760902,515,515,515,515,0
|
|
20240717,101400,28760902,515,515,515,515,4
|
|
20240717,101300,28758842,514,514,514,514,15
|
|
20240717,101200,28751132,514,514,514,514,0
|
|
20240717,101100,28751132,514,514,514,514,992
|
|
20240717,101000,28241244,514,514,514,514,0
|
|
20240717,100900,28241244,514,514,514,514,0
|
|
20240717,100800,28241244,514,514,514,514,0
|
|
20240717,100700,28241244,514,514,514,514,0
|
|
20240717,100600,28241244,514,514,514,514,0
|
|
20240717,100500,28241244,514,514,514,514,0
|
|
20240717,100400,28241244,514,514,514,514,0
|
|
20240717,100300,28241244,514,514,514,514,200
|
|
20240717,100200,28138444,514,514,514,514,0
|
|
20240717,100100,28138444,514,514,514,514,1
|
|
20240717,100000,28137930,513,513,513,513,0
|
|
20240717,095900,28137930,513,513,513,513,0
|
|
20240717,095800,28137930,513,513,513,513,0
|
|
20240717,095700,28137930,513,513,513,513,378
|
|
20240717,095600,27944016,513,513,513,513,301
|
|
20240717,095500,27789603,513,513,513,513,0
|
|
20240717,095400,27789603,513,513,513,513,0
|
|
20240717,095300,27789603,513,513,513,513,0
|
|
20240717,095200,27789603,513,513,513,513,78
|
|
20240717,095100,27749589,513,513,513,513,0
|
|
20240717,095000,27749589,513,513,513,513,0
|
|
20240717,094900,27749589,513,513,513,513,0
|
|
20240717,094800,27749589,513,513,513,513,10
|
|
20240717,094700,27744459,513,513,513,513,0
|
|
20240717,094600,27744459,513,513,513,513,172
|
|
20240717,094500,27656223,513,513,513,513,0
|
|
20240717,094400,27656223,513,513,513,513,0
|
|
20240717,094300,27656223,513,513,513,513,5
|
|
20240717,094200,27653658,513,513,513,513,0
|
|
20240717,094100,27653658,513,513,513,513,0
|
|
20240717,094000,27653658,513,512,513,512,95
|
|
20240717,093900,27604940,512,512,512,512,23
|
|
20240717,093800,27593164,509,510,510,509,843
|
|
20240717,093700,27164007,509,512,512,509,4431
|
|
20240717,093600,24907537,510,513,513,510,4738
|
|
20240717,093500,22490563,513,512,513,512,5
|
|
20240717,093400,22488001,510,510,510,510,0
|
|
20240717,093300,22488001,510,511,511,510,3
|
|
20240717,093200,22486469,511,512,512,510,7859
|
|
20240717,093100,18474275,510,512,512,510,12804
|
|
20240717,093000,11940283,519,519,519,519,0
|
|
20240717,092900,11940283,519,519,519,519,0
|
|
20240717,092800,11940283,519,514,519,514,4
|
|
20240717,092700,11938212,512,513,513,512,5634
|
|
20240717,092600,9051780,514,514,515,513,9786
|
|
20240717,092500,4026486,515,516,516,515,1572
|
|
20240717,092400,3215812,517,519,519,517,4412
|
|
20240717,092300,934304,525,525,525,525,0
|
|
20240717,092200,934304,525,525,525,525,0
|
|
20240717,092100,934304,525,525,525,525,0
|
|
20240717,092000,934304,525,525,525,525,0
|
|
20240717,091900,934304,525,525,525,525,0
|
|
20240717,091800,934304,525,525,525,525,0
|
|
20240717,091700,934304,525,525,525,525,0
|
|
20240717,091600,934304,525,525,525,525,0
|
|
20240717,091500,934304,525,525,525,525,0
|
|
20240717,091400,934304,525,525,525,525,0
|
|
20240717,091300,934304,525,525,525,525,1
|
|
20240717,091200,933779,517,517,517,517,0
|
|
20240717,091100,933779,517,517,517,517,0
|
|
20240717,091000,933779,517,517,517,517,0
|
|
20240717,090900,933779,517,517,517,517,0
|
|
20240717,090800,933779,517,517,517,517,0
|
|
20240717,090700,933779,517,517,517,517,0
|
|
20240717,090600,933779,517,517,517,517,0
|
|
20240717,090500,933779,517,517,517,517,0
|
|
20240717,090400,933779,517,520,520,517,233
|
|
20240717,090300,812663,520,520,520,520,0
|
|
20240717,090200,812663,520,522,522,520,200
|
|
20240717,090100,708295,526,526,526,526,1
|
|
20240717,090000,707769,525,522,525,522,1355
|