599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,185600,69312963,515,515,515,515,336
|
|
20240722,185500,69312963,515,515,515,515,0
|
|
20240722,185400,69312963,515,515,515,515,0
|
|
20240722,185300,69312963,515,515,515,515,0
|
|
20240722,185200,69312963,515,515,515,515,0
|
|
20240722,185100,69312963,515,515,515,515,0
|
|
20240722,185000,69312963,515,515,515,515,0
|
|
20240722,184900,69312963,515,515,515,515,0
|
|
20240722,184800,69312963,515,515,515,515,0
|
|
20240722,184700,69312963,515,515,515,515,0
|
|
20240722,184600,69312963,515,515,515,515,0
|
|
20240722,184500,69312963,515,515,515,515,0
|
|
20240722,184400,69312963,515,515,515,515,0
|
|
20240722,184300,69312963,515,515,515,515,0
|
|
20240722,184200,69312963,515,515,515,515,0
|
|
20240722,184100,69312963,515,515,515,515,0
|
|
20240722,184000,69312963,515,515,515,515,0
|
|
20240722,183900,69312963,515,515,515,515,0
|
|
20240722,183800,69312963,515,515,515,515,0
|
|
20240722,183700,69312963,515,515,515,515,0
|
|
20240722,183600,69312963,515,515,515,515,0
|
|
20240722,183500,69312963,515,515,515,515,0
|
|
20240722,183400,69312963,515,515,515,515,0
|
|
20240722,183300,69312963,515,515,515,515,0
|
|
20240722,183200,69312963,515,515,515,515,0
|
|
20240722,183100,69312963,515,515,515,515,0
|
|
20240722,183000,69312963,515,515,515,515,0
|
|
20240722,182900,69312963,515,515,515,515,0
|
|
20240722,182800,69312963,515,515,515,515,0
|
|
20240722,182700,69312963,515,515,515,515,0
|
|
20240722,182600,69312963,515,515,515,515,336
|
|
20240722,182500,69312963,515,515,515,515,0
|
|
20240722,182400,69312963,515,515,515,515,0
|
|
20240722,182300,69312963,515,515,515,515,0
|
|
20240722,182200,69312963,515,515,515,515,0
|
|
20240722,182100,69312963,515,515,515,515,0
|
|
20240722,182000,69312963,515,515,515,515,0
|
|
20240722,181900,69312963,515,515,515,515,0
|
|
20240722,181800,69312963,515,515,515,515,0
|
|
20240722,181700,69312963,515,515,515,515,0
|
|
20240722,181600,69312963,515,515,515,515,0
|
|
20240722,181500,69312963,515,515,515,515,0
|
|
20240722,181400,69312963,515,515,515,515,0
|
|
20240722,181300,69312963,515,515,515,515,0
|
|
20240722,181200,69312963,515,515,515,515,0
|
|
20240722,181100,69312963,515,515,515,515,0
|
|
20240722,181000,69312963,515,515,515,515,0
|
|
20240722,180900,69312963,515,515,515,515,0
|
|
20240722,180800,69312963,515,515,515,515,0
|
|
20240722,180700,69312963,515,515,515,515,0
|
|
20240722,180600,69312963,515,515,515,515,0
|
|
20240722,180500,69312963,515,515,515,515,0
|
|
20240722,180400,69312963,515,515,515,515,0
|
|
20240722,180300,69312963,515,515,515,515,0
|
|
20240722,180200,69312963,515,515,515,515,0
|
|
20240722,180100,69312963,515,515,515,515,0
|
|
20240722,180000,69312963,515,515,515,515,0
|
|
20240722,175900,69312963,515,515,515,515,0
|
|
20240722,175800,69312963,515,515,515,515,0
|
|
20240722,175700,69312963,515,515,515,515,0
|
|
20240722,175600,69312963,515,515,515,515,336
|
|
20240722,175500,69312963,515,515,515,515,0
|
|
20240722,175400,69312963,515,515,515,515,0
|
|
20240722,175300,69312963,515,515,515,515,0
|
|
20240722,175200,69312963,515,515,515,515,0
|
|
20240722,175100,69312963,515,515,515,515,0
|
|
20240722,175000,69312963,515,515,515,515,0
|
|
20240722,174900,69312963,515,515,515,515,0
|
|
20240722,174800,69312963,515,515,515,515,0
|
|
20240722,174700,69312963,515,515,515,515,0
|
|
20240722,174600,69312963,515,515,515,515,0
|
|
20240722,174500,69312963,515,515,515,515,0
|
|
20240722,174400,69312963,515,515,515,515,0
|
|
20240722,174300,69312963,515,515,515,515,0
|
|
20240722,174200,69312963,515,515,515,515,0
|
|
20240722,174100,69312963,515,515,515,515,0
|
|
20240722,174000,69312963,515,515,515,515,0
|
|
20240722,173900,69312963,515,515,515,515,0
|
|
20240722,173800,69312963,515,515,515,515,0
|
|
20240722,173700,69312963,515,515,515,515,0
|
|
20240722,173600,69312963,515,515,515,515,0
|
|
20240722,173500,69312963,515,515,515,515,0
|
|
20240722,173400,69312963,515,515,515,515,0
|
|
20240722,173300,69312963,515,515,515,515,0
|
|
20240722,173200,69312963,515,515,515,515,0
|
|
20240722,173100,69312963,515,515,515,515,0
|
|
20240722,173000,69312963,515,515,515,515,0
|
|
20240722,172900,69312963,515,515,515,515,0
|
|
20240722,172800,69312963,515,515,515,515,0
|
|
20240722,172700,69312963,515,515,515,515,0
|
|
20240722,172600,69312963,515,515,515,515,336
|
|
20240722,172500,69312963,515,515,515,515,0
|
|
20240722,172400,69312963,515,515,515,515,0
|
|
20240722,172300,69312963,515,515,515,515,0
|
|
20240722,172200,69312963,515,515,515,515,0
|
|
20240722,172100,69312963,515,515,515,515,0
|
|
20240722,172000,69312963,515,515,515,515,0
|
|
20240722,171900,69312963,515,515,515,515,0
|
|
20240722,171800,69312963,515,515,515,515,0
|
|
20240722,171700,69312963,515,515,515,515,0
|
|
20240722,171600,69312963,515,515,515,515,0
|
|
20240722,171500,69312963,515,515,515,515,0
|
|
20240722,171400,69312963,515,515,515,515,0
|
|
20240722,171300,69312963,515,515,515,515,0
|
|
20240722,171200,69312963,515,515,515,515,0
|
|
20240722,171100,69312963,515,515,515,515,0
|
|
20240722,171000,69312963,515,515,515,515,0
|
|
20240722,170900,69312963,515,515,515,515,0
|
|
20240722,170800,69312963,515,515,515,515,0
|
|
20240722,170700,69312963,515,515,515,515,0
|
|
20240722,170600,69312963,515,515,515,515,0
|
|
20240722,170500,69312963,515,515,515,515,0
|
|
20240722,170400,69312963,515,515,515,515,0
|
|
20240722,170300,69312963,515,515,515,515,0
|
|
20240722,170200,69312963,515,515,515,515,0
|
|
20240722,170100,69312963,515,515,515,515,0
|
|
20240722,170000,69312963,515,515,515,515,0
|
|
20240722,165900,69312963,515,515,515,515,0
|
|
20240722,165800,69312963,515,515,515,515,0
|
|
20240722,165700,69312963,515,515,515,515,0
|
|
20240722,165600,69312963,515,515,515,515,336
|
|
20240722,165500,69312963,515,515,515,515,0
|
|
20240722,165400,69312963,515,515,515,515,0
|
|
20240722,165300,69312963,515,515,515,515,0
|
|
20240722,165200,69312963,515,515,515,515,0
|
|
20240722,165100,69312963,515,515,515,515,0
|
|
20240722,165000,69312963,515,515,515,515,0
|
|
20240722,164900,69312963,515,515,515,515,0
|
|
20240722,164800,69312963,515,515,515,515,0
|
|
20240722,164700,69312963,515,515,515,515,0
|
|
20240722,164600,69312963,515,515,515,515,0
|
|
20240722,164500,69312963,515,515,515,515,0
|
|
20240722,164400,69312963,515,515,515,515,0
|
|
20240722,164300,69312963,515,515,515,515,0
|
|
20240722,164200,69312963,515,515,515,515,0
|
|
20240722,164100,69312963,515,515,515,515,0
|
|
20240722,164000,69312963,515,515,515,515,0
|
|
20240722,163900,69312963,515,515,515,515,0
|
|
20240722,163800,69312963,515,515,515,515,0
|
|
20240722,163700,69312963,515,515,515,515,0
|
|
20240722,163600,69312963,515,515,515,515,0
|
|
20240722,163500,69312963,515,515,515,515,0
|
|
20240722,163400,69312963,515,515,515,515,0
|
|
20240722,163300,69312963,515,515,515,515,0
|
|
20240722,163200,69312963,515,515,515,515,0
|
|
20240722,163100,69312963,515,515,515,515,0
|
|
20240722,163000,69312963,515,515,515,515,0
|
|
20240722,162900,69312963,515,515,515,515,0
|
|
20240722,162800,69312963,515,515,515,515,0
|
|
20240722,162700,69312963,515,515,515,515,0
|
|
20240722,162600,69312963,515,515,515,515,336
|
|
20240722,162500,69312963,515,515,515,515,0
|
|
20240722,162400,69312963,515,515,515,515,0
|
|
20240722,162300,69312963,515,515,515,515,0
|
|
20240722,162200,69312963,515,515,515,515,0
|
|
20240722,162100,69312963,515,515,515,515,0
|
|
20240722,162000,69312963,515,515,515,515,0
|
|
20240722,161900,69312963,515,515,515,515,0
|
|
20240722,161800,69312963,515,515,515,515,0
|
|
20240722,161700,69312963,515,515,515,515,0
|
|
20240722,161600,69312963,515,515,515,515,0
|
|
20240722,161500,69312963,515,515,515,515,0
|
|
20240722,161400,69312963,515,515,515,515,0
|
|
20240722,161300,69312963,515,515,515,515,0
|
|
20240722,161200,69312963,515,515,515,515,0
|
|
20240722,161100,69312963,515,515,515,515,0
|
|
20240722,161000,69312963,515,515,515,515,0
|
|
20240722,160900,69312963,515,515,515,515,0
|
|
20240722,160800,69312963,515,515,515,515,0
|
|
20240722,160700,69312963,515,515,515,515,0
|
|
20240722,160600,69312963,515,515,515,515,0
|
|
20240722,160500,69312963,515,515,515,515,0
|
|
20240722,160400,69312963,515,515,515,515,0
|
|
20240722,160300,69312963,515,515,515,515,0
|
|
20240722,160200,69312963,515,515,515,515,0
|
|
20240722,160100,69312963,515,515,515,515,0
|
|
20240722,160000,69312963,515,515,515,515,0
|
|
20240722,155900,69312963,515,515,515,515,0
|
|
20240722,155800,69312963,515,515,515,515,0
|
|
20240722,155700,69312963,515,515,515,515,0
|
|
20240722,155600,69312963,515,515,515,515,336
|
|
20240722,155500,69312963,515,515,515,515,0
|
|
20240722,155400,69312963,515,515,515,515,0
|
|
20240722,155300,69312963,515,515,515,515,0
|
|
20240722,155200,69312963,515,515,515,515,0
|
|
20240722,155100,69312963,515,515,515,515,0
|
|
20240722,155000,69312963,515,515,515,515,0
|
|
20240722,154900,69312963,515,515,515,515,0
|
|
20240722,154800,69312963,515,515,515,515,0
|
|
20240722,154700,69312963,515,515,515,515,0
|
|
20240722,154600,69312963,515,515,515,515,0
|
|
20240722,154500,69312963,515,515,515,515,0
|
|
20240722,154400,69312963,515,515,515,515,0
|
|
20240722,154300,69312963,515,515,515,515,0
|
|
20240722,154200,69312963,515,515,515,515,0
|
|
20240722,154100,69312963,515,515,515,515,0
|
|
20240722,154000,69312963,515,515,515,515,0
|
|
20240722,153900,69312963,515,515,515,515,0
|
|
20240722,153800,69312963,515,515,515,515,0
|
|
20240722,153700,69312963,515,515,515,515,0
|
|
20240722,153600,69312963,515,515,515,515,0
|
|
20240722,153500,69312963,515,515,515,515,0
|
|
20240722,153400,69312963,515,515,515,515,0
|
|
20240722,153300,69312963,515,515,515,515,0
|
|
20240722,153200,69312963,515,515,515,515,0
|
|
20240722,153100,69312963,515,515,515,515,0
|
|
20240722,153000,69312963,515,515,515,515,336
|
|
20240722,152900,69139923,522,522,522,522,0
|
|
20240722,152800,69139923,522,522,522,522,0
|
|
20240722,152700,69139923,522,522,522,522,0
|
|
20240722,152600,69139923,522,522,522,522,0
|
|
20240722,152500,69139923,522,522,522,522,0
|
|
20240722,152400,69139923,522,522,522,522,0
|
|
20240722,152300,69139923,522,522,522,522,0
|
|
20240722,152200,69139923,522,522,522,522,0
|
|
20240722,152100,69139923,522,522,522,522,0
|
|
20240722,152000,69139923,522,522,522,522,0
|
|
20240722,151900,69139923,522,522,522,522,1
|
|
20240722,151800,69139401,522,522,522,522,1
|
|
20240722,151700,69138879,515,520,522,515,958
|
|
20240722,151600,68643500,520,520,520,520,582
|
|
20240722,151500,68340860,520,520,521,520,98
|
|
20240722,151400,68289843,522,522,522,522,1
|
|
20240722,151300,68289321,518,518,518,518,183
|
|
20240722,151200,68194527,516,516,516,516,0
|
|
20240722,151100,68194527,516,516,516,516,0
|
|
20240722,151000,68194527,516,516,516,516,131
|
|
20240722,150900,68126931,517,517,517,517,0
|
|
20240722,150800,68126931,517,517,517,517,0
|
|
20240722,150700,68126931,517,517,517,517,0
|
|
20240722,150600,68126931,517,517,517,517,0
|
|
20240722,150500,68126931,517,517,517,517,0
|
|
20240722,150400,68126931,517,517,517,517,0
|
|
20240722,150300,68126931,517,517,517,517,0
|
|
20240722,150200,68126931,517,517,517,517,0
|
|
20240722,150100,68126931,517,517,517,517,0
|
|
20240722,150000,68126931,517,517,517,517,210
|
|
20240722,145900,68018361,517,517,517,517,527
|
|
20240722,145800,67745902,518,518,518,518,0
|
|
20240722,145700,67745902,518,518,518,518,0
|
|
20240722,145600,67745902,518,518,518,518,0
|
|
20240722,145500,67745902,518,518,518,518,155
|
|
20240722,145400,67665612,517,517,517,517,0
|
|
20240722,145300,67665612,517,517,517,517,0
|
|
20240722,145200,67665612,517,517,517,517,379
|
|
20240722,145100,67469669,517,517,517,517,0
|
|
20240722,145000,67469669,517,515,517,515,5
|
|
20240722,144900,67467092,514,514,516,514,253
|
|
20240722,144800,67336550,518,518,518,518,0
|
|
20240722,144700,67336550,518,518,518,518,0
|
|
20240722,144600,67336550,518,518,518,518,0
|
|
20240722,144500,67336550,518,514,518,514,3
|
|
20240722,144400,67335003,518,518,518,518,0
|
|
20240722,144300,67335003,518,514,518,514,153
|
|
20240722,144200,67255753,515,515,515,515,1
|
|
20240722,144100,67255238,515,514,518,514,18
|
|
20240722,144000,67245963,514,514,514,514,0
|
|
20240722,143900,67245963,514,514,514,514,0
|
|
20240722,143800,67245963,514,514,514,514,1
|
|
20240722,143700,67245449,518,514,518,514,154
|
|
20240722,143600,67165685,514,514,514,514,1
|
|
20240722,143500,67165171,514,514,514,514,1
|
|
20240722,143400,67164657,518,518,518,518,0
|
|
20240722,143300,67164657,518,518,518,518,0
|
|
20240722,143200,67164657,518,518,518,518,0
|
|
20240722,143100,67164657,518,516,518,516,154
|
|
20240722,143000,67084887,518,514,518,514,210
|
|
20240722,142900,66976312,517,517,517,517,0
|
|
20240722,142800,66976312,517,517,517,517,0
|
|
20240722,142700,66976312,517,517,517,517,0
|
|
20240722,142600,66976312,517,517,517,517,0
|
|
20240722,142500,66976312,517,514,517,514,154
|
|
20240722,142400,66896697,517,517,517,517,0
|
|
20240722,142300,66896697,517,517,517,517,0
|
|
20240722,142200,66896697,517,517,517,517,0
|
|
20240722,142100,66896697,517,517,517,517,0
|
|
20240722,142000,66896697,517,517,517,517,0
|
|
20240722,141900,66896697,517,514,517,514,154
|
|
20240722,141800,66817082,512,512,512,512,0
|
|
20240722,141700,66817082,512,512,512,512,0
|
|
20240722,141600,66817082,512,512,512,512,0
|
|
20240722,141500,66817082,512,512,512,512,1
|
|
20240722,141400,66816570,517,517,517,517,0
|
|
20240722,141300,66816570,517,512,517,512,155
|
|
20240722,141200,66736453,512,512,512,512,0
|
|
20240722,141100,66736453,512,512,512,512,1
|
|
20240722,141000,66735941,510,515,515,510,2852
|
|
20240722,140900,65275113,516,516,516,516,0
|
|
20240722,140800,65275113,516,516,516,516,0
|
|
20240722,140700,65275113,516,516,516,516,154
|
|
20240722,140600,65195649,516,516,516,516,0
|
|
20240722,140500,65195649,516,516,516,516,2012
|
|
20240722,140400,64157457,517,517,517,517,2016
|
|
20240722,140300,63115185,518,518,518,518,0
|
|
20240722,140200,63115185,518,518,518,518,0
|
|
20240722,140100,63115185,518,518,518,518,154
|
|
20240722,140000,63035413,517,517,517,517,0
|
|
20240722,135900,63035413,517,517,517,517,0
|
|
20240722,135800,63035413,517,517,517,517,0
|
|
20240722,135700,63035413,517,517,517,517,0
|
|
20240722,135600,63035413,517,517,517,517,1000
|
|
20240722,135500,62518413,518,518,518,518,154
|
|
20240722,135400,62438641,518,518,518,518,0
|
|
20240722,135300,62438641,518,518,518,518,0
|
|
20240722,135200,62438641,518,518,518,518,0
|
|
20240722,135100,62438641,518,518,518,518,0
|
|
20240722,135000,62438641,518,518,518,518,2000
|
|
20240722,134900,61402641,520,520,522,520,169
|
|
20240722,134800,61314455,522,522,522,522,0
|
|
20240722,134700,61314455,522,522,522,522,0
|
|
20240722,134600,61314455,522,522,522,522,0
|
|
20240722,134500,61314455,522,522,522,522,0
|
|
20240722,134400,61314455,522,522,522,522,0
|
|
20240722,134300,61314455,522,520,522,520,154
|
|
20240722,134200,61234069,522,522,522,522,0
|
|
20240722,134100,61234069,522,520,522,520,2
|
|
20240722,134000,61233027,522,522,522,522,0
|
|
20240722,133900,61233027,522,522,522,522,0
|
|
20240722,133800,61233027,522,522,522,522,0
|
|
20240722,133700,61233027,522,520,522,520,154
|
|
20240722,133600,61152642,522,522,522,522,0
|
|
20240722,133500,61152642,522,522,522,522,0
|
|
20240722,133400,61152642,522,522,522,522,0
|
|
20240722,133300,61152642,522,520,522,520,200
|
|
20240722,133200,61048244,522,522,522,522,0
|
|
20240722,133100,61048244,522,520,522,520,154
|
|
20240722,133000,60967957,519,521,521,519,2002
|
|
20240722,132900,59928917,522,522,522,522,0
|
|
20240722,132800,59928917,522,522,522,522,0
|
|
20240722,132700,59928917,522,522,522,522,0
|
|
20240722,132600,59928917,522,522,522,522,0
|
|
20240722,132500,59928917,522,522,522,522,154
|
|
20240722,132400,59848529,522,522,522,522,0
|
|
20240722,132300,59848529,522,522,522,522,1
|
|
20240722,132200,59848007,522,522,522,522,0
|
|
20240722,132100,59848007,522,522,522,522,0
|
|
20240722,132000,59848007,522,521,523,521,4
|
|
20240722,131900,59845918,519,519,523,519,155
|
|
20240722,131800,59764861,523,523,523,523,0
|
|
20240722,131700,59764861,523,523,523,523,0
|
|
20240722,131600,59764861,523,523,523,523,0
|
|
20240722,131500,59764861,523,523,523,523,0
|
|
20240722,131400,59764861,523,523,523,523,0
|
|
20240722,131300,59764861,523,519,523,519,154
|
|
20240722,131200,59684323,523,523,523,523,0
|
|
20240722,131100,59684323,523,523,523,523,0
|
|
20240722,131000,59684323,523,523,523,523,0
|
|
20240722,130900,59684323,523,523,523,523,0
|
|
20240722,130800,59684323,523,519,523,519,3
|
|
20240722,130700,59682762,523,519,523,519,154
|
|
20240722,130600,59602224,523,523,523,523,0
|
|
20240722,130500,59602224,523,523,523,523,0
|
|
20240722,130400,59602224,523,523,523,523,0
|
|
20240722,130300,59602224,523,523,523,523,0
|
|
20240722,130200,59602224,523,523,523,523,0
|
|
20240722,130100,59602224,523,519,523,519,154
|
|
20240722,130000,59521687,518,518,518,518,0
|
|
20240722,125900,59521687,518,518,518,518,0
|
|
20240722,125800,59521687,518,518,518,518,0
|
|
20240722,125700,59521687,518,518,518,518,0
|
|
20240722,125600,59521687,518,518,518,518,1
|
|
20240722,125500,59521169,518,518,518,518,0
|
|
20240722,125400,59521169,518,518,518,518,0
|
|
20240722,125300,59521169,518,518,518,518,0
|
|
20240722,125200,59521169,518,518,518,518,0
|
|
20240722,125100,59521169,518,518,518,518,0
|
|
20240722,125000,59521169,518,518,518,518,0
|
|
20240722,124900,59521169,518,518,518,518,0
|
|
20240722,124800,59521169,518,518,518,518,0
|
|
20240722,124700,59521169,518,518,518,518,0
|
|
20240722,124600,59521169,518,518,518,518,0
|
|
20240722,124500,59521169,518,518,518,518,0
|
|
20240722,124400,59521169,518,518,518,518,0
|
|
20240722,124300,59521169,518,518,518,518,0
|
|
20240722,124200,59521169,518,517,518,517,1926
|
|
20240722,124100,58525426,522,524,524,522,18791
|
|
20240722,124000,48699558,526,526,526,526,0
|
|
20240722,123900,48699558,526,526,526,526,0
|
|
20240722,123800,48699558,526,526,526,526,1
|
|
20240722,123700,48699032,525,525,525,525,0
|
|
20240722,123600,48699032,525,525,525,525,57
|
|
20240722,123500,48669107,525,525,525,525,1014
|
|
20240722,123400,48136757,523,519,524,519,6550
|
|
20240722,123300,44710174,523,523,523,523,0
|
|
20240722,123200,44710174,523,523,523,523,0
|
|
20240722,123100,44710174,523,523,523,523,0
|
|
20240722,123000,44710174,523,523,523,523,0
|
|
20240722,122900,44710174,523,523,523,523,0
|
|
20240722,122800,44710174,523,523,523,523,0
|
|
20240722,122700,44710174,523,523,523,523,0
|
|
20240722,122600,44710174,523,523,523,523,0
|
|
20240722,122500,44710174,523,523,523,523,0
|
|
20240722,122400,44710174,523,523,523,523,0
|
|
20240722,122300,44710174,523,523,523,523,0
|
|
20240722,122200,44710174,523,523,523,523,0
|
|
20240722,122100,44710174,523,523,523,523,0
|
|
20240722,122000,44710174,523,523,523,523,0
|
|
20240722,121900,44710174,523,523,523,523,0
|
|
20240722,121800,44710174,523,523,523,523,0
|
|
20240722,121700,44710174,523,518,523,518,2
|
|
20240722,121600,44709133,520,522,523,520,71
|
|
20240722,121500,44672043,522,522,522,522,0
|
|
20240722,121400,44672043,522,522,522,522,556
|
|
20240722,121300,44381811,520,520,520,520,0
|
|
20240722,121200,44381811,520,520,520,520,100
|
|
20240722,121100,44329811,520,520,520,520,0
|
|
20240722,121000,44329811,520,520,520,520,0
|
|
20240722,120900,44329811,520,520,520,520,1
|
|
20240722,120800,44329291,520,520,520,520,0
|
|
20240722,120700,44329291,520,522,522,520,11
|
|
20240722,120600,44323551,520,520,520,520,136
|
|
20240722,120500,44252831,520,520,520,520,0
|
|
20240722,120400,44252831,520,520,520,520,0
|
|
20240722,120300,44252831,520,520,520,520,0
|
|
20240722,120200,44252831,520,517,520,517,714
|
|
20240722,120100,43883679,517,517,517,517,0
|
|
20240722,120000,43883679,517,517,517,517,0
|
|
20240722,115900,43883679,517,517,517,517,30
|
|
20240722,115800,43868169,517,517,517,517,0
|
|
20240722,115700,43868169,517,517,517,517,0
|
|
20240722,115600,43868169,517,517,517,517,0
|
|
20240722,115500,43868169,517,517,517,517,1
|
|
20240722,115400,43867652,516,516,516,516,0
|
|
20240722,115300,43867652,516,516,516,516,0
|
|
20240722,115200,43867652,516,516,516,516,0
|
|
20240722,115100,43867652,516,516,516,516,0
|
|
20240722,115000,43867652,516,516,516,516,0
|
|
20240722,114900,43867652,516,516,516,516,0
|
|
20240722,114800,43867652,516,516,516,516,0
|
|
20240722,114700,43867652,516,516,516,516,1000
|
|
20240722,114600,43351652,517,517,517,517,0
|
|
20240722,114500,43351652,517,517,517,517,0
|
|
20240722,114400,43351652,517,517,517,517,0
|
|
20240722,114300,43351652,517,517,517,517,0
|
|
20240722,114200,43351652,517,517,517,517,0
|
|
20240722,114100,43351652,517,517,517,517,0
|
|
20240722,114000,43351652,517,517,517,517,0
|
|
20240722,113900,43351652,517,517,517,517,200
|
|
20240722,113800,43248252,517,518,522,517,68
|
|
20240722,113700,43213085,518,518,518,518,0
|
|
20240722,113600,43213085,518,518,518,518,0
|
|
20240722,113500,43213085,518,518,518,518,0
|
|
20240722,113400,43213085,518,518,518,518,1
|
|
20240722,113300,43212567,517,517,517,517,0
|
|
20240722,113200,43212567,517,517,517,517,892
|
|
20240722,113100,42751403,517,517,517,517,0
|
|
20240722,113000,42751403,517,517,517,517,0
|
|
20240722,112900,42751403,517,517,517,517,0
|
|
20240722,112800,42751403,517,517,517,517,0
|
|
20240722,112700,42751403,517,517,517,517,0
|
|
20240722,112600,42751403,517,517,517,517,0
|
|
20240722,112500,42751403,517,517,517,517,0
|
|
20240722,112400,42751403,517,517,517,517,0
|
|
20240722,112300,42751403,517,517,517,517,0
|
|
20240722,112200,42751403,517,517,517,517,0
|
|
20240722,112100,42751403,517,517,517,517,0
|
|
20240722,112000,42751403,517,517,517,517,0
|
|
20240722,111900,42751403,517,517,517,517,0
|
|
20240722,111800,42751403,517,517,517,517,0
|
|
20240722,111700,42751403,517,517,517,517,0
|
|
20240722,111600,42751403,517,517,517,517,0
|
|
20240722,111500,42751403,517,517,517,517,0
|
|
20240722,111400,42751403,517,517,517,517,0
|
|
20240722,111300,42751403,517,517,517,517,0
|
|
20240722,111200,42751403,517,517,517,517,0
|
|
20240722,111100,42751403,517,517,517,517,0
|
|
20240722,111000,42751403,517,517,517,517,0
|
|
20240722,110900,42751403,517,517,517,517,0
|
|
20240722,110800,42751403,517,517,517,517,0
|
|
20240722,110700,42751403,517,517,517,517,0
|
|
20240722,110600,42751403,517,517,517,517,0
|
|
20240722,110500,42751403,517,517,517,517,0
|
|
20240722,110400,42751403,517,517,517,517,0
|
|
20240722,110300,42751403,517,517,517,517,0
|
|
20240722,110200,42751403,517,517,517,517,0
|
|
20240722,110100,42751403,517,517,517,517,1
|
|
20240722,110000,42750886,516,516,516,516,0
|
|
20240722,105900,42750886,516,516,516,516,0
|
|
20240722,105800,42750886,516,516,516,516,0
|
|
20240722,105700,42750886,516,516,516,516,0
|
|
20240722,105600,42750886,516,516,516,516,0
|
|
20240722,105500,42750886,516,516,516,516,0
|
|
20240722,105400,42750886,516,516,516,516,0
|
|
20240722,105300,42750886,516,516,516,516,0
|
|
20240722,105200,42750886,516,516,516,516,0
|
|
20240722,105100,42750886,516,516,516,516,1
|
|
20240722,105000,42750370,517,517,517,517,1
|
|
20240722,104900,42749853,516,516,516,516,0
|
|
20240722,104800,42749853,516,516,516,516,0
|
|
20240722,104700,42749853,516,516,516,516,0
|
|
20240722,104600,42749853,516,516,516,516,0
|
|
20240722,104500,42749853,516,516,516,516,0
|
|
20240722,104400,42749853,516,516,516,516,0
|
|
20240722,104300,42749853,516,516,516,516,0
|
|
20240722,104200,42749853,516,516,516,516,2
|
|
20240722,104100,42748821,517,517,517,517,0
|
|
20240722,104000,42748821,517,517,517,517,0
|
|
20240722,103900,42748821,517,517,517,517,0
|
|
20240722,103800,42748821,517,517,517,517,0
|
|
20240722,103700,42748821,517,517,517,517,0
|
|
20240722,103600,42748821,517,517,517,517,0
|
|
20240722,103500,42748821,517,517,517,517,1
|
|
20240722,103400,42748304,519,519,519,519,0
|
|
20240722,103300,42748304,519,519,519,519,15
|
|
20240722,103200,42740519,524,517,524,517,5
|
|
20240722,103100,42737927,517,517,518,517,28
|
|
20240722,103000,42723436,517,519,519,517,28
|
|
20240722,102900,42708930,523,518,523,517,2967
|
|
20240722,102800,41157200,523,523,523,523,0
|
|
20240722,102700,41157200,523,523,523,523,0
|
|
20240722,102600,41157200,523,517,523,517,44
|
|
20240722,102500,41134231,517,517,517,517,0
|
|
20240722,102400,41134231,517,517,517,515,1863
|
|
20240722,102300,40174584,517,518,522,517,2003
|
|
20240722,102200,39129031,515,515,515,515,0
|
|
20240722,102100,39129031,515,515,515,515,37
|
|
20240722,102000,39109976,523,518,523,518,37
|
|
20240722,101900,39090630,523,523,523,523,0
|
|
20240722,101800,39090630,523,523,523,523,0
|
|
20240722,101700,39090630,523,523,523,523,0
|
|
20240722,101600,39090630,523,518,523,518,50
|
|
20240722,101500,39064485,523,523,523,523,0
|
|
20240722,101400,39064485,523,523,523,523,0
|
|
20240722,101300,39064485,523,523,523,523,0
|
|
20240722,101200,39064485,523,523,523,523,0
|
|
20240722,101100,39064485,523,523,523,523,0
|
|
20240722,101000,39064485,523,517,523,517,8
|
|
20240722,100900,39060315,517,517,517,517,0
|
|
20240722,100800,39060315,517,517,517,517,0
|
|
20240722,100700,39060315,517,518,518,517,19
|
|
20240722,100600,39050477,517,517,517,517,9
|
|
20240722,100500,39045824,517,524,524,517,21
|
|
20240722,100400,39034862,514,515,515,514,3
|
|
20240722,100300,39033318,515,520,525,513,44
|
|
20240722,100200,39010418,528,511,529,511,12687
|
|
20240722,100100,32334900,510,510,510,510,0
|
|
20240722,100000,32334900,510,510,510,510,600
|
|
20240722,095900,32028900,516,516,516,516,0
|
|
20240722,095800,32028900,516,516,516,516,0
|
|
20240722,095700,32028900,516,516,516,516,0
|
|
20240722,095600,32028900,516,516,516,516,1
|
|
20240722,095500,32028384,513,513,513,513,0
|
|
20240722,095400,32028384,513,513,513,513,0
|
|
20240722,095300,32028384,513,513,513,513,0
|
|
20240722,095200,32028384,513,510,513,510,16
|
|
20240722,095100,32020179,511,511,511,511,1
|
|
20240722,095000,32019668,511,510,511,510,13
|
|
20240722,094900,32013026,509,509,509,509,1525
|
|
20240722,094800,31236801,510,512,512,510,5581
|
|
20240722,094700,28388271,513,513,513,512,190
|
|
20240722,094600,28290807,512,512,512,512,794
|
|
20240722,094500,27884279,515,517,517,515,3420
|
|
20240722,094400,26122977,518,520,520,518,4225
|
|
20240722,094300,23934424,522,519,522,519,4
|
|
20240722,094200,23932341,522,522,522,522,0
|
|
20240722,094100,23932341,522,519,522,519,10
|
|
20240722,094000,23927124,522,522,522,522,0
|
|
20240722,093900,23927124,522,522,522,522,0
|
|
20240722,093800,23927124,522,522,522,522,0
|
|
20240722,093700,23927124,522,522,522,522,0
|
|
20240722,093600,23927124,522,522,522,522,0
|
|
20240722,093500,23927124,522,522,522,522,0
|
|
20240722,093400,23927124,522,522,522,522,0
|
|
20240722,093300,23927124,522,522,522,522,3
|
|
20240722,093200,23925558,522,519,522,515,1522
|
|
20240722,093100,23140549,519,519,519,519,130
|
|
20240722,093000,23073079,522,522,522,522,0
|
|
20240722,092900,23073079,522,522,522,522,0
|
|
20240722,092800,23073079,522,522,522,522,112
|
|
20240722,092700,23014615,527,527,527,527,0
|
|
20240722,092600,23014615,527,527,527,527,0
|
|
20240722,092500,23014615,527,524,527,524,2
|
|
20240722,092400,23013564,522,524,528,522,315
|
|
20240722,092300,22848463,527,527,529,522,1020
|
|
20240722,092200,22310458,527,522,528,522,1783
|
|
20240722,092100,21372254,522,517,524,517,466
|
|
20240722,092000,21128347,517,516,517,516,3
|
|
20240722,091900,21126797,523,523,523,523,0
|
|
20240722,091800,21126797,523,516,523,516,3
|
|
20240722,091700,21125242,516,515,524,515,64
|
|
20240722,091600,21091986,515,515,515,515,800
|
|
20240722,091500,20679986,515,515,515,515,2200
|
|
20240722,091400,19546986,516,516,516,516,1
|
|
20240722,091300,19546470,515,515,515,515,1032
|
|
20240722,091200,19014990,520,520,520,520,50
|
|
20240722,091100,18988990,524,514,524,514,20025
|
|
20240722,091000,8675225,514,514,514,514,0
|
|
20240722,090900,8675225,514,508,514,499,16617
|
|
20240722,090800,343911,515,515,515,515,0
|
|
20240722,090700,343911,515,515,515,515,0
|
|
20240722,090600,343911,515,515,515,515,30
|
|
20240722,090500,328461,515,511,515,511,52
|
|
20240722,090400,301881,511,511,511,511,22
|
|
20240722,090300,290639,509,509,509,509,0
|
|
20240722,090200,290639,509,509,509,509,0
|
|
20240722,090100,290639,509,509,509,509,200
|
|
20240722,090000,188839,509,509,509,509,371
|