599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,185600,20077838,506,506,506,506,5204
|
|
20240719,185500,20077838,506,506,506,506,0
|
|
20240719,185400,20077838,506,506,506,506,0
|
|
20240719,185300,20077838,506,506,506,506,0
|
|
20240719,185200,20077838,506,506,506,506,0
|
|
20240719,185100,20077838,506,506,506,506,0
|
|
20240719,185000,20077838,506,506,506,506,0
|
|
20240719,184900,20077838,506,506,506,506,0
|
|
20240719,184800,20077838,506,506,506,506,0
|
|
20240719,184700,20077838,506,506,506,506,0
|
|
20240719,184600,20077838,506,506,506,506,0
|
|
20240719,184500,20077838,506,506,506,506,0
|
|
20240719,184400,20077838,506,506,506,506,0
|
|
20240719,184300,20077838,506,506,506,506,0
|
|
20240719,184200,20077838,506,506,506,506,0
|
|
20240719,184100,20077838,506,506,506,506,0
|
|
20240719,184000,20077838,506,506,506,506,0
|
|
20240719,183900,20077838,506,506,506,506,0
|
|
20240719,183800,20077838,506,506,506,506,0
|
|
20240719,183700,20077838,506,506,506,506,0
|
|
20240719,183600,20077838,506,506,506,506,0
|
|
20240719,183500,20077838,506,506,506,506,0
|
|
20240719,183400,20077838,506,506,506,506,0
|
|
20240719,183300,20077838,506,506,506,506,0
|
|
20240719,183200,20077838,506,506,506,506,0
|
|
20240719,183100,20077838,506,506,506,506,0
|
|
20240719,183000,20077838,506,506,506,506,0
|
|
20240719,182900,20077838,506,506,506,506,0
|
|
20240719,182800,20077838,506,506,506,506,0
|
|
20240719,182700,20077838,506,506,506,506,0
|
|
20240719,182600,20077838,506,506,506,506,5204
|
|
20240719,182500,20077838,506,506,506,506,0
|
|
20240719,182400,20077838,506,506,506,506,0
|
|
20240719,182300,20077838,506,506,506,506,0
|
|
20240719,182200,20077838,506,506,506,506,0
|
|
20240719,182100,20077838,506,506,506,506,0
|
|
20240719,182000,20077838,506,506,506,506,0
|
|
20240719,181900,20077838,506,506,506,506,0
|
|
20240719,181800,20077838,506,506,506,506,0
|
|
20240719,181700,20077838,506,506,506,506,0
|
|
20240719,181600,20077838,506,506,506,506,0
|
|
20240719,181500,20077838,506,506,506,506,0
|
|
20240719,181400,20077838,506,506,506,506,0
|
|
20240719,181300,20077838,506,506,506,506,0
|
|
20240719,181200,20077838,506,506,506,506,0
|
|
20240719,181100,20077838,506,506,506,506,0
|
|
20240719,181000,20077838,506,506,506,506,0
|
|
20240719,180900,20077838,506,506,506,506,0
|
|
20240719,180800,20077838,506,506,506,506,0
|
|
20240719,180700,20077838,506,506,506,506,0
|
|
20240719,180600,20077838,506,506,506,506,0
|
|
20240719,180500,20077838,506,506,506,506,0
|
|
20240719,180400,20077838,506,506,506,506,0
|
|
20240719,180300,20077838,506,506,506,506,0
|
|
20240719,180200,20077838,506,506,506,506,0
|
|
20240719,180100,20077838,506,506,506,506,0
|
|
20240719,180000,20077838,506,506,506,506,0
|
|
20240719,175900,20077838,506,506,506,506,0
|
|
20240719,175800,20077838,506,506,506,506,0
|
|
20240719,175700,20077838,506,506,506,506,0
|
|
20240719,175600,20077838,506,506,506,506,5204
|
|
20240719,175500,20077838,506,506,506,506,0
|
|
20240719,175400,20077838,506,506,506,506,0
|
|
20240719,175300,20077838,506,506,506,506,0
|
|
20240719,175200,20077838,506,506,506,506,0
|
|
20240719,175100,20077838,506,506,506,506,0
|
|
20240719,175000,20077838,506,506,506,506,0
|
|
20240719,174900,20077838,506,506,506,506,0
|
|
20240719,174800,20077838,506,506,506,506,0
|
|
20240719,174700,20077838,506,506,506,506,0
|
|
20240719,174600,20077838,506,506,506,506,0
|
|
20240719,174500,20077838,506,506,506,506,0
|
|
20240719,174400,20077838,506,506,506,506,0
|
|
20240719,174300,20077838,506,506,506,506,0
|
|
20240719,174200,20077838,506,506,506,506,0
|
|
20240719,174100,20077838,506,506,506,506,0
|
|
20240719,174000,20077838,506,506,506,506,0
|
|
20240719,173900,20077838,506,506,506,506,0
|
|
20240719,173800,20077838,506,506,506,506,0
|
|
20240719,173700,20077838,506,506,506,506,0
|
|
20240719,173600,20077838,506,506,506,506,0
|
|
20240719,173500,20077838,506,506,506,506,0
|
|
20240719,173400,20077838,506,506,506,506,0
|
|
20240719,173300,20077838,506,506,506,506,0
|
|
20240719,173200,20077838,506,506,506,506,0
|
|
20240719,173100,20077838,506,506,506,506,0
|
|
20240719,173000,20077838,506,506,506,506,0
|
|
20240719,172900,20077838,506,506,506,506,0
|
|
20240719,172800,20077838,506,506,506,506,0
|
|
20240719,172700,20077838,506,506,506,506,0
|
|
20240719,172600,20077838,506,506,506,506,5204
|
|
20240719,172500,20077838,506,506,506,506,0
|
|
20240719,172400,20077838,506,506,506,506,0
|
|
20240719,172300,20077838,506,506,506,506,0
|
|
20240719,172200,20077838,506,506,506,506,0
|
|
20240719,172100,20077838,506,506,506,506,0
|
|
20240719,172000,20077838,506,506,506,506,0
|
|
20240719,171900,20077838,506,506,506,506,0
|
|
20240719,171800,20077838,506,506,506,506,0
|
|
20240719,171700,20077838,506,506,506,506,0
|
|
20240719,171600,20077838,506,506,506,506,0
|
|
20240719,171500,20077838,506,506,506,506,0
|
|
20240719,171400,20077838,506,506,506,506,0
|
|
20240719,171300,20077838,506,506,506,506,0
|
|
20240719,171200,20077838,506,506,506,506,0
|
|
20240719,171100,20077838,506,506,506,506,0
|
|
20240719,171000,20077838,506,506,506,506,0
|
|
20240719,170900,20077838,506,506,506,506,0
|
|
20240719,170800,20077838,506,506,506,506,0
|
|
20240719,170700,20077838,506,506,506,506,0
|
|
20240719,170600,20077838,506,506,506,506,0
|
|
20240719,170500,20077838,506,506,506,506,0
|
|
20240719,170400,20077838,506,506,506,506,0
|
|
20240719,170300,20077838,506,506,506,506,0
|
|
20240719,170200,20077838,506,506,506,506,0
|
|
20240719,170100,20077838,506,506,506,506,0
|
|
20240719,170000,20077838,506,506,506,506,0
|
|
20240719,165900,20077838,506,506,506,506,0
|
|
20240719,165800,20077838,506,506,506,506,0
|
|
20240719,165700,20077838,506,506,506,506,0
|
|
20240719,165600,20077838,506,506,506,506,5204
|
|
20240719,165500,20077838,506,506,506,506,0
|
|
20240719,165400,20077838,506,506,506,506,0
|
|
20240719,165300,20077838,506,506,506,506,0
|
|
20240719,165200,20077838,506,506,506,506,0
|
|
20240719,165100,20077838,506,506,506,506,0
|
|
20240719,165000,20077838,506,506,506,506,0
|
|
20240719,164900,20077838,506,506,506,506,0
|
|
20240719,164800,20077838,506,506,506,506,0
|
|
20240719,164700,20077838,506,506,506,506,0
|
|
20240719,164600,20077838,506,506,506,506,0
|
|
20240719,164500,20077838,506,506,506,506,0
|
|
20240719,164400,20077838,506,506,506,506,0
|
|
20240719,164300,20077838,506,506,506,506,0
|
|
20240719,164200,20077838,506,506,506,506,0
|
|
20240719,164100,20077838,506,506,506,506,0
|
|
20240719,164000,20077838,506,506,506,506,0
|
|
20240719,163900,20077838,506,506,506,506,0
|
|
20240719,163800,20077838,506,506,506,506,0
|
|
20240719,163700,20077838,506,506,506,506,0
|
|
20240719,163600,20077838,506,506,506,506,0
|
|
20240719,163500,20077838,506,506,506,506,0
|
|
20240719,163400,20077838,506,506,506,506,0
|
|
20240719,163300,20077838,506,506,506,506,0
|
|
20240719,163200,20077838,506,506,506,506,0
|
|
20240719,163100,20077838,506,506,506,506,0
|
|
20240719,163000,20077838,506,506,506,506,0
|
|
20240719,162900,20077838,506,506,506,506,0
|
|
20240719,162800,20077838,506,506,506,506,0
|
|
20240719,162700,20077838,506,506,506,506,0
|
|
20240719,162600,20077838,506,506,506,506,5204
|
|
20240719,162500,20077838,506,506,506,506,0
|
|
20240719,162400,20077838,506,506,506,506,0
|
|
20240719,162300,20077838,506,506,506,506,0
|
|
20240719,162200,20077838,506,506,506,506,0
|
|
20240719,162100,20077838,506,506,506,506,0
|
|
20240719,162000,20077838,506,506,506,506,0
|
|
20240719,161900,20077838,506,506,506,506,0
|
|
20240719,161800,20077838,506,506,506,506,0
|
|
20240719,161700,20077838,506,506,506,506,0
|
|
20240719,161600,20077838,506,506,506,506,0
|
|
20240719,161500,20077838,506,506,506,506,0
|
|
20240719,161400,20077838,506,506,506,506,0
|
|
20240719,161300,20077838,506,506,506,506,0
|
|
20240719,161200,20077838,506,506,506,506,0
|
|
20240719,161100,20077838,506,506,506,506,0
|
|
20240719,161000,20077838,506,506,506,506,0
|
|
20240719,160900,20077838,506,506,506,506,0
|
|
20240719,160800,20077838,506,506,506,506,0
|
|
20240719,160700,20077838,506,506,506,506,0
|
|
20240719,160600,20077838,506,506,506,506,0
|
|
20240719,160500,20077838,506,506,506,506,0
|
|
20240719,160400,20077838,506,506,506,506,0
|
|
20240719,160300,20077838,506,506,506,506,0
|
|
20240719,160200,20077838,506,506,506,506,0
|
|
20240719,160100,20077838,506,506,506,506,0
|
|
20240719,160000,20077838,506,506,506,506,0
|
|
20240719,155900,20077838,506,506,506,506,0
|
|
20240719,155800,20077838,506,506,506,506,0
|
|
20240719,155700,20077838,506,506,506,506,0
|
|
20240719,155600,20077838,506,506,506,506,5204
|
|
20240719,155500,20077838,506,506,506,506,0
|
|
20240719,155400,20077838,506,506,506,506,0
|
|
20240719,155300,20077838,506,506,506,506,0
|
|
20240719,155200,20077838,506,506,506,506,0
|
|
20240719,155100,20077838,506,506,506,506,0
|
|
20240719,155000,20077838,506,506,506,506,0
|
|
20240719,154900,20077838,506,506,506,506,0
|
|
20240719,154800,20077838,506,506,506,506,0
|
|
20240719,154700,20077838,506,506,506,506,0
|
|
20240719,154600,20077838,506,506,506,506,0
|
|
20240719,154500,20077838,506,506,506,506,0
|
|
20240719,154400,20077838,506,506,506,506,0
|
|
20240719,154300,20077838,506,506,506,506,0
|
|
20240719,154200,20077838,506,506,506,506,0
|
|
20240719,154100,20077838,506,506,506,506,0
|
|
20240719,154000,20077838,506,506,506,506,0
|
|
20240719,153900,20077838,506,506,506,506,0
|
|
20240719,153800,20077838,506,506,506,506,0
|
|
20240719,153700,20077838,506,506,506,506,0
|
|
20240719,153600,20077838,506,506,506,506,0
|
|
20240719,153500,20077838,506,506,506,506,0
|
|
20240719,153400,20077838,506,506,506,506,0
|
|
20240719,153300,20077838,506,506,506,506,0
|
|
20240719,153200,20077838,506,506,506,506,0
|
|
20240719,153100,20077838,506,506,506,506,0
|
|
20240719,153000,20077838,506,506,506,506,5204
|
|
20240719,152900,17444614,515,515,515,515,0
|
|
20240719,152800,17444614,515,515,515,515,0
|
|
20240719,152700,17444614,515,515,515,515,0
|
|
20240719,152600,17444614,515,515,515,515,0
|
|
20240719,152500,17444614,515,515,515,515,0
|
|
20240719,152400,17444614,515,515,515,515,0
|
|
20240719,152300,17444614,515,515,515,515,0
|
|
20240719,152200,17444614,515,515,515,515,0
|
|
20240719,152100,17444614,515,515,515,515,0
|
|
20240719,152000,17444614,515,515,515,515,0
|
|
20240719,151900,17444614,515,515,515,515,0
|
|
20240719,151800,17444614,515,515,515,515,0
|
|
20240719,151700,17444614,515,515,515,515,0
|
|
20240719,151600,17444614,515,515,515,515,0
|
|
20240719,151500,17444614,515,515,515,515,0
|
|
20240719,151400,17444614,515,515,515,515,0
|
|
20240719,151300,17444614,515,515,515,515,0
|
|
20240719,151200,17444614,515,515,515,515,0
|
|
20240719,151100,17444614,515,515,515,515,0
|
|
20240719,151000,17444614,515,515,515,515,0
|
|
20240719,150900,17444614,515,515,515,515,0
|
|
20240719,150800,17444614,515,515,515,515,2
|
|
20240719,150700,17443584,515,515,515,515,0
|
|
20240719,150600,17443584,515,515,515,515,0
|
|
20240719,150500,17443584,515,515,515,515,0
|
|
20240719,150400,17443584,515,515,515,515,0
|
|
20240719,150300,17443584,515,515,515,515,0
|
|
20240719,150200,17443584,515,515,515,515,0
|
|
20240719,150100,17443584,515,515,515,515,0
|
|
20240719,150000,17443584,515,515,515,515,0
|
|
20240719,145900,17443584,515,515,515,515,0
|
|
20240719,145800,17443584,515,511,515,511,231
|
|
20240719,145700,17325539,511,511,511,511,1
|
|
20240719,145600,17325028,510,510,510,510,0
|
|
20240719,145500,17325028,510,510,510,510,0
|
|
20240719,145400,17325028,510,510,510,510,0
|
|
20240719,145300,17325028,510,510,510,510,0
|
|
20240719,145200,17325028,510,510,510,510,0
|
|
20240719,145100,17325028,510,510,510,510,510
|
|
20240719,145000,17064928,511,511,511,511,0
|
|
20240719,144900,17064928,511,511,511,511,0
|
|
20240719,144800,17064928,511,511,511,511,0
|
|
20240719,144700,17064928,511,511,511,511,0
|
|
20240719,144600,17064928,511,511,511,511,813
|
|
20240719,144500,16649485,511,511,511,511,0
|
|
20240719,144400,16649485,511,511,511,511,0
|
|
20240719,144300,16649485,511,511,511,511,0
|
|
20240719,144200,16649485,511,511,511,511,0
|
|
20240719,144100,16649485,511,511,511,511,0
|
|
20240719,144000,16649485,511,511,511,511,0
|
|
20240719,143900,16649485,511,510,511,510,283
|
|
20240719,143800,16505149,510,510,510,510,0
|
|
20240719,143700,16505149,510,510,510,510,0
|
|
20240719,143600,16505149,510,510,510,510,1
|
|
20240719,143500,16504639,510,510,510,510,1
|
|
20240719,143400,16504129,510,510,510,510,0
|
|
20240719,143300,16504129,510,510,510,510,6
|
|
20240719,143200,16501069,510,510,510,510,6
|
|
20240719,143100,16498009,509,509,509,509,0
|
|
20240719,143000,16498009,509,510,510,507,22261
|
|
20240719,142900,5175813,511,511,511,511,0
|
|
20240719,142800,5175813,511,511,511,511,336
|
|
20240719,142700,5004117,511,511,511,511,0
|
|
20240719,142600,5004117,511,511,511,511,0
|
|
20240719,142500,5004117,511,512,512,511,4140
|
|
20240719,142400,2888437,513,513,513,513,0
|
|
20240719,142300,2888437,513,513,513,513,0
|
|
20240719,142200,2888437,513,513,513,513,0
|
|
20240719,142100,2888437,513,513,513,513,249
|
|
20240719,142000,2760700,514,514,514,514,0
|
|
20240719,141900,2760700,514,514,514,514,0
|
|
20240719,141800,2760700,514,514,514,514,0
|
|
20240719,141700,2760700,514,514,514,514,0
|
|
20240719,141600,2760700,514,514,514,514,0
|
|
20240719,141500,2760700,514,514,514,514,0
|
|
20240719,141400,2760700,514,514,514,514,0
|
|
20240719,141300,2760700,514,514,514,514,0
|
|
20240719,141200,2760700,514,514,514,514,0
|
|
20240719,141100,2760700,514,514,514,514,0
|
|
20240719,141000,2760700,514,514,514,514,0
|
|
20240719,140900,2760700,514,514,514,514,0
|
|
20240719,140800,2760700,514,514,514,514,0
|
|
20240719,140700,2760700,514,514,514,514,1
|
|
20240719,140600,2760186,514,513,514,513,2
|
|
20240719,140500,2759159,514,514,514,514,57
|
|
20240719,140400,2729861,515,515,515,515,0
|
|
20240719,140300,2729861,515,515,515,515,0
|
|
20240719,140200,2729861,515,515,515,515,0
|
|
20240719,140100,2729861,515,515,515,515,0
|
|
20240719,140000,2729861,515,515,515,515,0
|
|
20240719,135900,2729861,515,515,515,515,0
|
|
20240719,135800,2729861,515,515,515,515,0
|
|
20240719,135700,2729861,515,515,515,515,0
|
|
20240719,135600,2729861,515,515,515,515,0
|
|
20240719,135500,2729861,515,515,515,515,0
|
|
20240719,135400,2729861,515,515,515,515,0
|
|
20240719,135300,2729861,515,515,515,515,0
|
|
20240719,135200,2729861,515,515,515,515,0
|
|
20240719,135100,2729861,515,515,515,515,0
|
|
20240719,135000,2729861,515,515,515,515,0
|
|
20240719,134900,2729861,515,515,515,515,0
|
|
20240719,134800,2729861,515,515,515,515,0
|
|
20240719,134700,2729861,515,515,515,515,0
|
|
20240719,134600,2729861,515,515,515,515,0
|
|
20240719,134500,2729861,515,515,515,515,0
|
|
20240719,134400,2729861,515,515,515,515,0
|
|
20240719,134300,2729861,515,514,515,514,3
|
|
20240719,134200,2728318,514,514,514,514,1
|
|
20240719,134100,2727804,514,514,514,514,0
|
|
20240719,134000,2727804,514,514,514,514,0
|
|
20240719,133900,2727804,514,514,514,514,0
|
|
20240719,133800,2727804,514,514,514,514,1
|
|
20240719,133700,2727290,513,513,513,513,0
|
|
20240719,133600,2727290,513,513,513,513,3
|
|
20240719,133500,2725751,513,513,513,513,2
|
|
20240719,133400,2724725,513,513,513,513,3
|
|
20240719,133300,2723186,513,513,513,513,5
|
|
20240719,133200,2720621,513,513,513,513,3
|
|
20240719,133100,2719082,513,513,513,513,1
|
|
20240719,133000,2718569,512,512,512,512,0
|
|
20240719,132900,2718569,512,512,512,512,377
|
|
20240719,132800,2525545,513,513,513,513,0
|
|
20240719,132700,2525545,513,513,513,513,0
|
|
20240719,132600,2525545,513,513,513,513,0
|
|
20240719,132500,2525545,513,513,513,513,0
|
|
20240719,132400,2525545,513,513,513,513,0
|
|
20240719,132300,2525545,513,513,513,513,0
|
|
20240719,132200,2525545,513,513,513,513,0
|
|
20240719,132100,2525545,513,513,513,513,0
|
|
20240719,132000,2525545,513,513,513,513,0
|
|
20240719,131900,2525545,513,513,513,513,0
|
|
20240719,131800,2525545,513,513,513,513,0
|
|
20240719,131700,2525545,513,513,513,513,0
|
|
20240719,131600,2525545,513,513,513,513,0
|
|
20240719,131500,2525545,513,513,513,513,0
|
|
20240719,131400,2525545,513,513,513,513,0
|
|
20240719,131300,2525545,513,513,513,513,10
|
|
20240719,131200,2520415,514,514,514,514,0
|
|
20240719,131100,2520415,514,514,514,514,0
|
|
20240719,131000,2520415,514,514,514,514,0
|
|
20240719,130900,2520415,514,514,514,514,0
|
|
20240719,130800,2520415,514,514,514,514,0
|
|
20240719,130700,2520415,514,514,514,514,2
|
|
20240719,130600,2519387,515,515,515,515,0
|
|
20240719,130500,2519387,515,515,515,515,0
|
|
20240719,130400,2519387,515,514,515,514,2
|
|
20240719,130300,2518358,515,514,515,514,1018
|
|
20240719,130200,1994106,514,514,514,514,70
|
|
20240719,130100,1958126,514,514,514,514,10
|
|
20240719,130000,1952986,514,514,514,514,0
|
|
20240719,125900,1952986,514,514,514,514,0
|
|
20240719,125800,1952986,514,514,514,514,0
|
|
20240719,125700,1952986,514,514,514,514,0
|
|
20240719,125600,1952986,514,514,514,514,0
|
|
20240719,125500,1952986,514,514,514,514,0
|
|
20240719,125400,1952986,514,514,514,514,0
|
|
20240719,125300,1952986,514,514,514,514,0
|
|
20240719,125200,1952986,514,514,514,514,0
|
|
20240719,125100,1952986,514,514,514,514,0
|
|
20240719,125000,1952986,514,514,514,514,0
|
|
20240719,124900,1952986,514,514,514,514,0
|
|
20240719,124800,1952986,514,514,514,514,0
|
|
20240719,124700,1952986,514,514,514,514,0
|
|
20240719,124600,1952986,514,514,514,514,1
|
|
20240719,124500,1952472,516,516,516,516,0
|
|
20240719,124400,1952472,516,516,516,516,0
|
|
20240719,124300,1952472,516,516,516,516,0
|
|
20240719,124200,1952472,516,516,516,516,0
|
|
20240719,124100,1952472,516,514,516,514,2
|
|
20240719,124000,1951442,514,514,514,514,1
|
|
20240719,123900,1950928,516,516,516,516,0
|
|
20240719,123800,1950928,516,516,516,516,0
|
|
20240719,123700,1950928,516,516,516,516,0
|
|
20240719,123600,1950928,516,516,516,516,0
|
|
20240719,123500,1950928,516,516,516,516,0
|
|
20240719,123400,1950928,516,516,516,516,0
|
|
20240719,123300,1950928,516,516,516,516,0
|
|
20240719,123200,1950928,516,516,516,516,0
|
|
20240719,123100,1950928,516,516,516,516,0
|
|
20240719,123000,1950928,516,516,516,516,0
|
|
20240719,122900,1950928,516,516,516,516,0
|
|
20240719,122800,1950928,516,516,516,516,0
|
|
20240719,122700,1950928,516,516,516,516,0
|
|
20240719,122600,1950928,516,516,516,516,0
|
|
20240719,122500,1950928,516,516,516,516,0
|
|
20240719,122400,1950928,516,514,516,514,2
|
|
20240719,122300,1949898,516,516,516,516,0
|
|
20240719,122200,1949898,516,516,516,516,0
|
|
20240719,122100,1949898,516,516,516,516,0
|
|
20240719,122000,1949898,516,516,516,516,0
|
|
20240719,121900,1949898,516,516,516,516,0
|
|
20240719,121800,1949898,516,516,516,516,0
|
|
20240719,121700,1949898,516,516,516,516,0
|
|
20240719,121600,1949898,516,516,516,516,0
|
|
20240719,121500,1949898,516,516,516,516,0
|
|
20240719,121400,1949898,516,514,516,514,2
|
|
20240719,121300,1948868,516,516,516,516,0
|
|
20240719,121200,1948868,516,516,516,516,0
|
|
20240719,121100,1948868,516,516,516,516,0
|
|
20240719,121000,1948868,516,516,516,516,0
|
|
20240719,120900,1948868,516,516,516,516,0
|
|
20240719,120800,1948868,516,516,516,516,0
|
|
20240719,120700,1948868,516,514,516,514,2
|
|
20240719,120600,1947838,513,513,513,513,0
|
|
20240719,120500,1947838,513,515,515,513,333
|
|
20240719,120400,1777007,516,516,516,516,0
|
|
20240719,120300,1777007,516,516,516,516,0
|
|
20240719,120200,1777007,516,516,516,516,0
|
|
20240719,120100,1777007,516,516,516,516,0
|
|
20240719,120000,1777007,516,516,516,516,0
|
|
20240719,115900,1777007,516,516,516,516,0
|
|
20240719,115800,1777007,516,516,516,516,0
|
|
20240719,115700,1777007,516,516,516,516,0
|
|
20240719,115600,1777007,516,516,516,516,0
|
|
20240719,115500,1777007,516,516,516,516,0
|
|
20240719,115400,1777007,516,516,516,516,0
|
|
20240719,115300,1777007,516,516,516,516,0
|
|
20240719,115200,1777007,516,516,516,516,0
|
|
20240719,115100,1777007,516,516,516,516,0
|
|
20240719,115000,1777007,516,516,516,516,0
|
|
20240719,114900,1777007,516,516,516,516,0
|
|
20240719,114800,1777007,516,516,516,516,0
|
|
20240719,114700,1777007,516,516,516,516,0
|
|
20240719,114600,1777007,516,516,516,516,0
|
|
20240719,114500,1777007,516,516,516,516,0
|
|
20240719,114400,1777007,516,516,516,516,0
|
|
20240719,114300,1777007,516,516,516,516,0
|
|
20240719,114200,1777007,516,516,516,516,0
|
|
20240719,114100,1777007,516,516,516,516,0
|
|
20240719,114000,1777007,516,516,516,516,0
|
|
20240719,113900,1777007,516,516,516,516,0
|
|
20240719,113800,1777007,516,516,516,516,0
|
|
20240719,113700,1777007,516,516,516,516,0
|
|
20240719,113600,1777007,516,516,516,516,0
|
|
20240719,113500,1777007,516,516,516,516,0
|
|
20240719,113400,1777007,516,516,516,516,0
|
|
20240719,113300,1777007,516,515,516,515,2
|
|
20240719,113200,1775976,515,515,515,515,1
|
|
20240719,113100,1775461,516,516,516,516,0
|
|
20240719,113000,1775461,516,516,516,516,0
|
|
20240719,112900,1775461,516,516,516,516,0
|
|
20240719,112800,1775461,516,516,516,516,0
|
|
20240719,112700,1775461,516,516,516,516,0
|
|
20240719,112600,1775461,516,516,516,516,0
|
|
20240719,112500,1775461,516,516,516,516,0
|
|
20240719,112400,1775461,516,516,516,516,0
|
|
20240719,112300,1775461,516,515,516,515,10
|
|
20240719,112200,1770302,516,516,516,516,0
|
|
20240719,112100,1770302,516,516,516,516,0
|
|
20240719,112000,1770302,516,516,516,516,0
|
|
20240719,111900,1770302,516,516,516,516,0
|
|
20240719,111800,1770302,516,516,516,516,0
|
|
20240719,111700,1770302,516,516,516,516,0
|
|
20240719,111600,1770302,516,516,516,516,0
|
|
20240719,111500,1770302,516,515,516,515,2
|
|
20240719,111400,1769271,515,515,515,515,0
|
|
20240719,111300,1769271,515,515,515,515,0
|
|
20240719,111200,1769271,515,515,515,515,0
|
|
20240719,111100,1769271,515,515,515,515,1
|
|
20240719,111000,1768756,516,516,516,516,0
|
|
20240719,110900,1768756,516,516,516,516,0
|
|
20240719,110800,1768756,516,515,516,515,17
|
|
20240719,110700,1759988,513,513,513,513,0
|
|
20240719,110600,1759988,513,513,513,513,0
|
|
20240719,110500,1759988,513,513,513,513,8
|
|
20240719,110400,1755884,513,513,513,513,1
|
|
20240719,110300,1755371,516,516,516,516,0
|
|
20240719,110200,1755371,516,513,516,513,2
|
|
20240719,110100,1754342,513,513,513,513,1
|
|
20240719,110000,1753829,513,513,513,513,0
|
|
20240719,105900,1753829,513,513,513,513,0
|
|
20240719,105800,1753829,513,513,513,513,0
|
|
20240719,105700,1753829,513,513,513,513,2
|
|
20240719,105600,1752803,517,517,517,517,0
|
|
20240719,105500,1752803,517,513,517,513,2
|
|
20240719,105400,1751773,517,517,517,517,0
|
|
20240719,105300,1751773,517,517,517,517,12
|
|
20240719,105200,1745569,516,515,516,515,3
|
|
20240719,105100,1744022,517,517,517,517,10
|
|
20240719,105000,1738852,517,517,517,517,0
|
|
20240719,104900,1738852,517,517,517,517,0
|
|
20240719,104800,1738852,517,517,517,517,0
|
|
20240719,104700,1738852,517,517,517,517,0
|
|
20240719,104600,1738852,517,517,517,517,0
|
|
20240719,104500,1738852,517,512,517,512,2
|
|
20240719,104400,1737823,512,512,512,512,0
|
|
20240719,104300,1737823,512,512,512,512,1
|
|
20240719,104200,1737311,512,512,512,512,1
|
|
20240719,104100,1736799,517,512,517,512,2
|
|
20240719,104000,1735770,512,513,513,511,131
|
|
20240719,103900,1668816,517,517,517,517,0
|
|
20240719,103800,1668816,517,517,517,517,0
|
|
20240719,103700,1668816,517,517,517,517,0
|
|
20240719,103600,1668816,517,517,517,517,0
|
|
20240719,103500,1668816,517,517,517,517,0
|
|
20240719,103400,1668816,517,517,517,517,0
|
|
20240719,103300,1668816,517,517,517,517,0
|
|
20240719,103200,1668816,517,517,517,517,0
|
|
20240719,103100,1668816,517,517,517,517,0
|
|
20240719,103000,1668816,517,517,517,517,0
|
|
20240719,102900,1668816,517,517,517,517,0
|
|
20240719,102800,1668816,517,517,517,517,0
|
|
20240719,102700,1668816,517,517,517,517,0
|
|
20240719,102600,1668816,517,517,517,517,0
|
|
20240719,102500,1668816,517,517,517,517,0
|
|
20240719,102400,1668816,517,517,517,517,0
|
|
20240719,102300,1668816,517,515,517,515,2
|
|
20240719,102200,1667784,515,515,515,515,0
|
|
20240719,102100,1667784,515,515,515,515,1
|
|
20240719,102000,1667269,515,515,515,515,0
|
|
20240719,101900,1667269,515,515,515,515,0
|
|
20240719,101800,1667269,515,515,515,515,0
|
|
20240719,101700,1667269,515,515,515,515,0
|
|
20240719,101600,1667269,515,515,515,515,1
|
|
20240719,101500,1666754,515,515,515,515,0
|
|
20240719,101400,1666754,515,515,515,515,1
|
|
20240719,101300,1666239,517,517,517,517,0
|
|
20240719,101200,1666239,517,515,517,515,2
|
|
20240719,101100,1665207,515,515,515,515,1
|
|
20240719,101000,1664692,517,517,517,517,0
|
|
20240719,100900,1664692,517,515,517,515,2
|
|
20240719,100800,1663660,515,515,515,515,0
|
|
20240719,100700,1663660,515,515,515,515,0
|
|
20240719,100600,1663660,515,515,515,515,0
|
|
20240719,100500,1663660,515,515,515,515,1
|
|
20240719,100400,1663145,517,515,517,515,2
|
|
20240719,100300,1662113,513,513,513,513,1
|
|
20240719,100200,1661600,517,516,517,516,26
|
|
20240719,100100,1648163,514,513,517,513,3
|
|
20240719,100000,1646619,513,513,513,513,0
|
|
20240719,095900,1646619,513,513,513,513,1
|
|
20240719,095800,1646106,517,517,517,517,0
|
|
20240719,095700,1646106,517,517,517,517,0
|
|
20240719,095600,1646106,517,517,517,517,0
|
|
20240719,095500,1646106,517,517,517,517,0
|
|
20240719,095400,1646106,517,513,517,513,4
|
|
20240719,095300,1644050,513,513,513,513,1
|
|
20240719,095200,1643537,513,513,513,513,3
|
|
20240719,095100,1641998,513,513,513,513,2
|
|
20240719,095000,1640972,513,513,513,513,1
|
|
20240719,094900,1640459,517,517,517,517,0
|
|
20240719,094800,1640459,517,517,517,517,0
|
|
20240719,094700,1640459,517,517,517,517,0
|
|
20240719,094600,1640459,517,513,517,513,2
|
|
20240719,094500,1639429,517,517,517,517,0
|
|
20240719,094400,1639429,517,512,517,512,10
|
|
20240719,094300,1634264,517,517,517,517,0
|
|
20240719,094200,1634264,517,512,517,510,537
|
|
20240719,094100,1360150,514,515,515,513,599
|
|
20240719,094000,1052722,517,517,517,517,0
|
|
20240719,093900,1052722,517,517,517,517,0
|
|
20240719,093800,1052722,517,517,517,517,0
|
|
20240719,093700,1052722,517,517,517,517,0
|
|
20240719,093600,1052722,517,517,517,517,0
|
|
20240719,093500,1052722,517,517,517,517,0
|
|
20240719,093400,1052722,517,517,517,517,0
|
|
20240719,093300,1052722,517,517,517,517,0
|
|
20240719,093200,1052722,517,517,517,517,0
|
|
20240719,093100,1052722,517,517,517,517,0
|
|
20240719,093000,1052722,517,517,517,517,0
|
|
20240719,092900,1052722,517,517,517,517,0
|
|
20240719,092800,1052722,517,517,517,517,0
|
|
20240719,092700,1052722,517,517,517,517,0
|
|
20240719,092600,1052722,517,515,517,515,2
|
|
20240719,092500,1051690,517,517,517,517,0
|
|
20240719,092400,1051690,517,515,517,515,10
|
|
20240719,092300,1046522,517,517,517,517,0
|
|
20240719,092200,1046522,517,517,517,517,0
|
|
20240719,092100,1046522,517,517,517,517,0
|
|
20240719,092000,1046522,517,517,517,517,0
|
|
20240719,091900,1046522,517,514,517,514,2
|
|
20240719,091800,1045491,516,516,516,516,0
|
|
20240719,091700,1045491,516,516,516,516,0
|
|
20240719,091600,1045491,516,516,516,516,0
|
|
20240719,091500,1045491,516,516,516,516,10
|
|
20240719,091400,1040331,516,516,516,516,6
|
|
20240719,091300,1037235,515,515,515,515,0
|
|
20240719,091200,1037235,515,515,515,515,37
|
|
20240719,091100,1018180,515,515,515,515,1
|
|
20240719,091000,1017665,509,513,513,509,1924
|
|
20240719,090900,34904,517,517,517,517,0
|
|
20240719,090800,34904,517,517,517,517,0
|
|
20240719,090700,34904,517,517,517,517,0
|
|
20240719,090600,34904,517,517,517,517,0
|
|
20240719,090500,34904,517,517,517,517,0
|
|
20240719,090400,34904,517,517,517,517,0
|
|
20240719,090300,34904,517,517,517,517,0
|
|
20240719,090200,34904,517,517,517,517,0
|
|
20240719,090100,34904,517,517,517,517,4
|
|
20240719,090000,32836,517,513,517,513,64
|