703 lines
30 KiB
CSV
703 lines
30 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240814,204000,118684868,876,876,876,876,5453
|
||
|
|
20240814,203900,118684868,876,876,876,876,0
|
||
|
|
20240814,203800,118684868,876,876,876,876,0
|
||
|
|
20240814,203700,118684868,876,876,876,876,0
|
||
|
|
20240814,203600,118684868,876,876,876,876,0
|
||
|
|
20240814,203500,118684868,876,876,876,876,0
|
||
|
|
20240814,203400,118684868,876,876,876,876,0
|
||
|
|
20240814,203300,118684868,876,876,876,876,0
|
||
|
|
20240814,203200,118684868,876,876,876,876,0
|
||
|
|
20240814,203100,118684868,876,876,876,876,0
|
||
|
|
20240814,203000,118684868,876,876,876,876,0
|
||
|
|
20240814,202900,118684868,876,876,876,876,0
|
||
|
|
20240814,202800,118684868,876,876,876,876,0
|
||
|
|
20240814,202700,118684868,876,876,876,876,0
|
||
|
|
20240814,202600,118684868,876,876,876,876,0
|
||
|
|
20240814,202500,118684868,876,876,876,876,0
|
||
|
|
20240814,202400,118684868,876,876,876,876,0
|
||
|
|
20240814,202300,118684868,876,876,876,876,0
|
||
|
|
20240814,202200,118684868,876,876,876,876,0
|
||
|
|
20240814,202100,118684868,876,876,876,876,0
|
||
|
|
20240814,202000,118684868,876,876,876,876,0
|
||
|
|
20240814,201900,118684868,876,876,876,876,0
|
||
|
|
20240814,201800,118684868,876,876,876,876,0
|
||
|
|
20240814,201700,118684868,876,876,876,876,0
|
||
|
|
20240814,201600,118684868,876,876,876,876,0
|
||
|
|
20240814,201500,118684868,876,876,876,876,0
|
||
|
|
20240814,201400,118684868,876,876,876,876,0
|
||
|
|
20240814,201300,118684868,876,876,876,876,0
|
||
|
|
20240814,201200,118684868,876,876,876,876,0
|
||
|
|
20240814,201100,118684868,876,876,876,876,0
|
||
|
|
20240814,201000,118684868,876,876,876,876,5453
|
||
|
|
20240814,200900,118684868,876,876,876,876,0
|
||
|
|
20240814,200800,118684868,876,876,876,876,0
|
||
|
|
20240814,200700,118684868,876,876,876,876,0
|
||
|
|
20240814,200600,118684868,876,876,876,876,0
|
||
|
|
20240814,200500,118684868,876,876,876,876,0
|
||
|
|
20240814,200400,118684868,876,876,876,876,0
|
||
|
|
20240814,200300,118684868,876,876,876,876,0
|
||
|
|
20240814,200200,118684868,876,876,876,876,0
|
||
|
|
20240814,200100,118684868,876,876,876,876,0
|
||
|
|
20240814,200000,118684868,876,876,876,876,0
|
||
|
|
20240814,195900,118684868,876,876,876,876,0
|
||
|
|
20240814,195800,118684868,876,876,876,876,0
|
||
|
|
20240814,195700,118684868,876,876,876,876,0
|
||
|
|
20240814,195600,118684868,876,876,876,876,0
|
||
|
|
20240814,195500,118684868,876,876,876,876,0
|
||
|
|
20240814,195400,118684868,876,876,876,876,0
|
||
|
|
20240814,195300,118684868,876,876,876,876,0
|
||
|
|
20240814,195200,118684868,876,876,876,876,0
|
||
|
|
20240814,195100,118684868,876,876,876,876,0
|
||
|
|
20240814,195000,118684868,876,876,876,876,0
|
||
|
|
20240814,194900,118684868,876,876,876,876,0
|
||
|
|
20240814,194800,118684868,876,876,876,876,0
|
||
|
|
20240814,194700,118684868,876,876,876,876,0
|
||
|
|
20240814,194600,118684868,876,876,876,876,0
|
||
|
|
20240814,194500,118684868,876,876,876,876,0
|
||
|
|
20240814,194400,118684868,876,876,876,876,0
|
||
|
|
20240814,194300,118684868,876,876,876,876,0
|
||
|
|
20240814,194200,118684868,876,876,876,876,0
|
||
|
|
20240814,194100,118684868,876,876,876,876,0
|
||
|
|
20240814,194000,118684868,876,876,876,876,5453
|
||
|
|
20240814,193900,118684868,876,876,876,876,0
|
||
|
|
20240814,193800,118684868,876,876,876,876,0
|
||
|
|
20240814,193700,118684868,876,876,876,876,0
|
||
|
|
20240814,193600,118684868,876,876,876,876,0
|
||
|
|
20240814,193500,118684868,876,876,876,876,0
|
||
|
|
20240814,193400,118684868,876,876,876,876,0
|
||
|
|
20240814,193300,118684868,876,876,876,876,0
|
||
|
|
20240814,193200,118684868,876,876,876,876,0
|
||
|
|
20240814,193100,118684868,876,876,876,876,0
|
||
|
|
20240814,193000,118684868,876,876,876,876,0
|
||
|
|
20240814,192900,118684868,876,876,876,876,0
|
||
|
|
20240814,192800,118684868,876,876,876,876,0
|
||
|
|
20240814,192700,118684868,876,876,876,876,0
|
||
|
|
20240814,192600,118684868,876,876,876,876,0
|
||
|
|
20240814,192500,118684868,876,876,876,876,0
|
||
|
|
20240814,192400,118684868,876,876,876,876,0
|
||
|
|
20240814,192300,118684868,876,876,876,876,0
|
||
|
|
20240814,192200,118684868,876,876,876,876,0
|
||
|
|
20240814,192100,118684868,876,876,876,876,0
|
||
|
|
20240814,192000,118684868,876,876,876,876,0
|
||
|
|
20240814,191900,118684868,876,876,876,876,0
|
||
|
|
20240814,191800,118684868,876,876,876,876,0
|
||
|
|
20240814,191700,118684868,876,876,876,876,0
|
||
|
|
20240814,191600,118684868,876,876,876,876,0
|
||
|
|
20240814,191500,118684868,876,876,876,876,0
|
||
|
|
20240814,191400,118684868,876,876,876,876,0
|
||
|
|
20240814,191300,118684868,876,876,876,876,0
|
||
|
|
20240814,191200,118684868,876,876,876,876,0
|
||
|
|
20240814,191100,118684868,876,876,876,876,0
|
||
|
|
20240814,191000,118684868,876,876,876,876,5453
|
||
|
|
20240814,190900,118684868,876,876,876,876,0
|
||
|
|
20240814,190800,118684868,876,876,876,876,0
|
||
|
|
20240814,190700,118684868,876,876,876,876,0
|
||
|
|
20240814,190600,118684868,876,876,876,876,0
|
||
|
|
20240814,190500,118684868,876,876,876,876,0
|
||
|
|
20240814,190400,118684868,876,876,876,876,0
|
||
|
|
20240814,190300,118684868,876,876,876,876,0
|
||
|
|
20240814,190200,118684868,876,876,876,876,0
|
||
|
|
20240814,190100,118684868,876,876,876,876,0
|
||
|
|
20240814,190000,118684868,876,876,876,876,0
|
||
|
|
20240814,185900,118684868,876,876,876,876,0
|
||
|
|
20240814,185800,118684868,876,876,876,876,0
|
||
|
|
20240814,185700,118684868,876,876,876,876,0
|
||
|
|
20240814,185600,118684868,876,876,876,876,0
|
||
|
|
20240814,185500,118684868,876,876,876,876,0
|
||
|
|
20240814,185400,118684868,876,876,876,876,0
|
||
|
|
20240814,185300,118684868,876,876,876,876,0
|
||
|
|
20240814,185200,118684868,876,876,876,876,0
|
||
|
|
20240814,185100,118684868,876,876,876,876,0
|
||
|
|
20240814,185000,118684868,876,876,876,876,0
|
||
|
|
20240814,184900,118684868,876,876,876,876,0
|
||
|
|
20240814,184800,118684868,876,876,876,876,0
|
||
|
|
20240814,184700,118684868,876,876,876,876,0
|
||
|
|
20240814,184600,118684868,876,876,876,876,0
|
||
|
|
20240814,184500,118684868,876,876,876,876,0
|
||
|
|
20240814,184400,118684868,876,876,876,876,0
|
||
|
|
20240814,184300,118684868,876,876,876,876,0
|
||
|
|
20240814,184200,118684868,876,876,876,876,0
|
||
|
|
20240814,184100,118684868,876,876,876,876,0
|
||
|
|
20240814,184000,118684868,876,876,876,876,5453
|
||
|
|
20240814,183900,118684868,876,876,876,876,0
|
||
|
|
20240814,183800,118684868,876,876,876,876,0
|
||
|
|
20240814,183700,118684868,876,876,876,876,0
|
||
|
|
20240814,183600,118684868,876,876,876,876,0
|
||
|
|
20240814,183500,118684868,876,876,876,876,0
|
||
|
|
20240814,183400,118684868,876,876,876,876,0
|
||
|
|
20240814,183300,118684868,876,876,876,876,0
|
||
|
|
20240814,183200,118684868,876,876,876,876,0
|
||
|
|
20240814,183100,118684868,876,876,876,876,0
|
||
|
|
20240814,183000,118684868,876,876,876,876,0
|
||
|
|
20240814,182900,118684868,876,876,876,876,0
|
||
|
|
20240814,182800,118684868,876,876,876,876,0
|
||
|
|
20240814,182700,118684868,876,876,876,876,0
|
||
|
|
20240814,182600,118684868,876,876,876,876,0
|
||
|
|
20240814,182500,118684868,876,876,876,876,0
|
||
|
|
20240814,182400,118684868,876,876,876,876,0
|
||
|
|
20240814,182300,118684868,876,876,876,876,0
|
||
|
|
20240814,182200,118684868,876,876,876,876,0
|
||
|
|
20240814,182100,118684868,876,876,876,876,0
|
||
|
|
20240814,182000,118684868,876,876,876,876,0
|
||
|
|
20240814,181900,118684868,876,876,876,876,0
|
||
|
|
20240814,181800,118684868,876,876,876,876,0
|
||
|
|
20240814,181700,118684868,876,876,876,876,0
|
||
|
|
20240814,181600,118684868,876,876,876,876,0
|
||
|
|
20240814,181500,118684868,876,876,876,876,0
|
||
|
|
20240814,181400,118684868,876,876,876,876,0
|
||
|
|
20240814,181300,118684868,876,876,876,876,0
|
||
|
|
20240814,181200,118684868,876,876,876,876,0
|
||
|
|
20240814,181100,118684868,876,876,876,876,0
|
||
|
|
20240814,181000,118684868,876,876,876,876,5453
|
||
|
|
20240814,180900,118684868,876,876,876,876,0
|
||
|
|
20240814,180800,118684868,876,876,876,876,0
|
||
|
|
20240814,180700,118684868,876,876,876,876,0
|
||
|
|
20240814,180600,118684868,876,876,876,876,0
|
||
|
|
20240814,180500,118684868,876,876,876,876,0
|
||
|
|
20240814,180400,118684868,876,876,876,876,0
|
||
|
|
20240814,180300,118684868,876,876,876,876,0
|
||
|
|
20240814,180200,118684868,876,876,876,876,0
|
||
|
|
20240814,180100,118684868,876,876,876,876,0
|
||
|
|
20240814,180000,118684868,876,876,876,876,0
|
||
|
|
20240814,175900,118684868,876,876,876,876,0
|
||
|
|
20240814,175800,118684868,876,876,876,876,0
|
||
|
|
20240814,175700,118684868,876,876,876,876,0
|
||
|
|
20240814,175600,118684868,876,876,876,876,0
|
||
|
|
20240814,175500,118684868,876,876,876,876,0
|
||
|
|
20240814,175400,118684868,876,876,876,876,0
|
||
|
|
20240814,175300,118684868,876,876,876,876,0
|
||
|
|
20240814,175200,118684868,876,876,876,876,0
|
||
|
|
20240814,175100,118684868,876,876,876,876,0
|
||
|
|
20240814,175000,118684868,876,876,876,876,0
|
||
|
|
20240814,174900,118684868,876,876,876,876,0
|
||
|
|
20240814,174800,118684868,876,876,876,876,0
|
||
|
|
20240814,174700,118684868,876,876,876,876,0
|
||
|
|
20240814,174600,118684868,876,876,876,876,0
|
||
|
|
20240814,174500,118684868,876,876,876,876,0
|
||
|
|
20240814,174400,118684868,876,876,876,876,0
|
||
|
|
20240814,174300,118684868,876,876,876,876,0
|
||
|
|
20240814,174200,118684868,876,876,876,876,0
|
||
|
|
20240814,174100,118684868,876,876,876,876,0
|
||
|
|
20240814,174000,118684868,876,876,876,876,5453
|
||
|
|
20240814,173900,118684868,876,876,876,876,0
|
||
|
|
20240814,173800,118684868,876,876,876,876,0
|
||
|
|
20240814,173700,118684868,876,876,876,876,0
|
||
|
|
20240814,173600,118684868,876,876,876,876,0
|
||
|
|
20240814,173500,118684868,876,876,876,876,0
|
||
|
|
20240814,173400,118684868,876,876,876,876,0
|
||
|
|
20240814,173300,118684868,876,876,876,876,0
|
||
|
|
20240814,173200,118684868,876,876,876,876,0
|
||
|
|
20240814,173100,118684868,876,876,876,876,0
|
||
|
|
20240814,173000,118684868,876,876,876,876,0
|
||
|
|
20240814,172900,118684868,876,876,876,876,0
|
||
|
|
20240814,172800,118684868,876,876,876,876,0
|
||
|
|
20240814,172700,118684868,876,876,876,876,0
|
||
|
|
20240814,172600,118684868,876,876,876,876,0
|
||
|
|
20240814,172500,118684868,876,876,876,876,0
|
||
|
|
20240814,172400,118684868,876,876,876,876,0
|
||
|
|
20240814,172300,118684868,876,876,876,876,0
|
||
|
|
20240814,172200,118684868,876,876,876,876,0
|
||
|
|
20240814,172100,118684868,876,876,876,876,0
|
||
|
|
20240814,172000,118684868,876,876,876,876,0
|
||
|
|
20240814,171900,118684868,876,876,876,876,0
|
||
|
|
20240814,171800,118684868,876,876,876,876,0
|
||
|
|
20240814,171700,118684868,876,876,876,876,0
|
||
|
|
20240814,171600,118684868,876,876,876,876,0
|
||
|
|
20240814,171500,118684868,876,876,876,876,0
|
||
|
|
20240814,171400,118684868,876,876,876,876,0
|
||
|
|
20240814,171300,118684868,876,876,876,876,0
|
||
|
|
20240814,171200,118684868,876,876,876,876,0
|
||
|
|
20240814,171100,118684868,876,876,876,876,0
|
||
|
|
20240814,171000,118684868,876,876,876,876,5453
|
||
|
|
20240814,170900,118684868,876,876,876,876,0
|
||
|
|
20240814,170800,118684868,876,876,876,876,0
|
||
|
|
20240814,170700,118684868,876,876,876,876,0
|
||
|
|
20240814,170600,118684868,876,876,876,876,0
|
||
|
|
20240814,170500,118684868,876,876,876,876,0
|
||
|
|
20240814,170400,118684868,876,876,876,876,0
|
||
|
|
20240814,170300,118684868,876,876,876,876,0
|
||
|
|
20240814,170200,118684868,876,876,876,876,0
|
||
|
|
20240814,170100,118684868,876,876,876,876,0
|
||
|
|
20240814,170000,118684868,876,876,876,876,0
|
||
|
|
20240814,165900,118684868,876,876,876,876,0
|
||
|
|
20240814,165800,118684868,876,876,876,876,0
|
||
|
|
20240814,165700,118684868,876,876,876,876,0
|
||
|
|
20240814,165600,118684868,876,876,876,876,0
|
||
|
|
20240814,165500,118684868,876,876,876,876,0
|
||
|
|
20240814,165400,118684868,876,876,876,876,0
|
||
|
|
20240814,165300,118684868,876,876,876,876,0
|
||
|
|
20240814,165200,118684868,876,876,876,876,0
|
||
|
|
20240814,165100,118684868,876,876,876,876,0
|
||
|
|
20240814,165000,118684868,876,876,876,876,0
|
||
|
|
20240814,164900,118684868,876,876,876,876,0
|
||
|
|
20240814,164800,118684868,876,876,876,876,0
|
||
|
|
20240814,164700,118684868,876,876,876,876,0
|
||
|
|
20240814,164600,118684868,876,876,876,876,0
|
||
|
|
20240814,164500,118684868,876,876,876,876,0
|
||
|
|
20240814,164400,118684868,876,876,876,876,0
|
||
|
|
20240814,164300,118684868,876,876,876,876,0
|
||
|
|
20240814,164200,118684868,876,876,876,876,0
|
||
|
|
20240814,164100,118684868,876,876,876,876,0
|
||
|
|
20240814,164000,118684868,876,876,876,876,5453
|
||
|
|
20240814,163900,118684868,876,876,876,876,0
|
||
|
|
20240814,163800,118684868,876,876,876,876,0
|
||
|
|
20240814,163700,118684868,876,876,876,876,0
|
||
|
|
20240814,163600,118684868,876,876,876,876,0
|
||
|
|
20240814,163500,118684868,876,876,876,876,0
|
||
|
|
20240814,163400,118684868,876,876,876,876,0
|
||
|
|
20240814,163300,118684868,876,876,876,876,0
|
||
|
|
20240814,163200,118684868,876,876,876,876,0
|
||
|
|
20240814,163100,118684868,876,876,876,876,0
|
||
|
|
20240814,163000,118684868,876,876,876,876,0
|
||
|
|
20240814,162900,118684868,876,876,876,876,0
|
||
|
|
20240814,162800,118684868,876,876,876,876,0
|
||
|
|
20240814,162700,118684868,876,876,876,876,0
|
||
|
|
20240814,162600,118684868,876,876,876,876,0
|
||
|
|
20240814,162500,118684868,876,876,876,876,0
|
||
|
|
20240814,162400,118684868,876,876,876,876,0
|
||
|
|
20240814,162300,118684868,876,876,876,876,0
|
||
|
|
20240814,162200,118684868,876,876,876,876,0
|
||
|
|
20240814,162100,118684868,876,876,876,876,0
|
||
|
|
20240814,162000,118684868,876,876,876,876,0
|
||
|
|
20240814,161900,118684868,876,876,876,876,0
|
||
|
|
20240814,161800,118684868,876,876,876,876,0
|
||
|
|
20240814,161700,118684868,876,876,876,876,0
|
||
|
|
20240814,161600,118684868,876,876,876,876,0
|
||
|
|
20240814,161500,118684868,876,876,876,876,0
|
||
|
|
20240814,161400,118684868,876,876,876,876,0
|
||
|
|
20240814,161300,118684868,876,876,876,876,0
|
||
|
|
20240814,161200,118684868,876,876,876,876,0
|
||
|
|
20240814,161100,118684868,876,876,876,876,0
|
||
|
|
20240814,161000,118684868,876,876,876,876,5453
|
||
|
|
20240814,160900,118684868,876,876,876,876,0
|
||
|
|
20240814,160800,118684868,876,876,876,876,0
|
||
|
|
20240814,160700,118684868,876,876,876,876,0
|
||
|
|
20240814,160600,118684868,876,876,876,876,0
|
||
|
|
20240814,160500,118684868,876,876,876,876,0
|
||
|
|
20240814,160400,118684868,876,876,876,876,0
|
||
|
|
20240814,160300,118684868,876,876,876,876,0
|
||
|
|
20240814,160200,118684868,876,876,876,876,0
|
||
|
|
20240814,160100,118684868,876,876,876,876,0
|
||
|
|
20240814,160000,118684868,876,876,876,876,0
|
||
|
|
20240814,155900,118684868,876,876,876,876,0
|
||
|
|
20240814,155800,118684868,876,876,876,876,0
|
||
|
|
20240814,155700,118684868,876,876,876,876,0
|
||
|
|
20240814,155600,118684868,876,876,876,876,0
|
||
|
|
20240814,155500,118684868,876,876,876,876,0
|
||
|
|
20240814,155400,118684868,876,876,876,876,0
|
||
|
|
20240814,155300,118684868,876,876,876,876,0
|
||
|
|
20240814,155200,118684868,876,876,876,876,0
|
||
|
|
20240814,155100,118684868,876,876,876,876,0
|
||
|
|
20240814,155000,118684868,876,876,876,876,0
|
||
|
|
20240814,154900,118684868,876,876,876,876,0
|
||
|
|
20240814,154800,118684868,876,876,876,876,0
|
||
|
|
20240814,154700,118684868,876,876,876,876,0
|
||
|
|
20240814,154600,118684868,876,876,876,876,0
|
||
|
|
20240814,154500,118684868,876,876,876,876,0
|
||
|
|
20240814,154400,118684868,876,876,876,876,0
|
||
|
|
20240814,154300,118684868,876,876,876,876,0
|
||
|
|
20240814,154200,118684868,876,876,876,876,0
|
||
|
|
20240814,154100,118684868,876,876,876,876,0
|
||
|
|
20240814,154000,118684868,876,876,876,876,5453
|
||
|
|
20240814,153900,118684868,876,876,876,876,0
|
||
|
|
20240814,153800,118684868,876,876,876,876,0
|
||
|
|
20240814,153700,118684868,876,876,876,876,0
|
||
|
|
20240814,153600,118684868,876,876,876,876,0
|
||
|
|
20240814,153500,118684868,876,876,876,876,0
|
||
|
|
20240814,153400,118684868,876,876,876,876,0
|
||
|
|
20240814,153300,118684868,876,876,876,876,0
|
||
|
|
20240814,153200,118684868,876,876,876,876,0
|
||
|
|
20240814,153100,118684868,876,876,876,876,0
|
||
|
|
20240814,153000,118684868,876,876,876,876,5453
|
||
|
|
20240814,152900,113908040,875,875,875,875,0
|
||
|
|
20240814,152800,113908040,875,875,875,875,0
|
||
|
|
20240814,152700,113908040,875,875,875,875,0
|
||
|
|
20240814,152600,113908040,875,875,875,875,0
|
||
|
|
20240814,152500,113908040,875,875,875,875,0
|
||
|
|
20240814,152400,113908040,875,875,875,875,0
|
||
|
|
20240814,152300,113908040,875,875,875,875,0
|
||
|
|
20240814,152200,113908040,875,875,875,875,0
|
||
|
|
20240814,152100,113908040,875,875,875,875,0
|
||
|
|
20240814,152000,113908040,875,875,875,875,0
|
||
|
|
20240814,151900,113908040,875,875,875,871,61
|
||
|
|
20240814,151800,113854901,872,872,872,872,571
|
||
|
|
20240814,151700,113356989,875,875,875,875,1
|
||
|
|
20240814,151600,113356114,872,872,872,872,1204
|
||
|
|
20240814,151500,112306226,872,872,872,872,0
|
||
|
|
20240814,151400,112306226,872,872,872,872,0
|
||
|
|
20240814,151300,112306226,872,873,873,872,1411
|
||
|
|
20240814,151200,111075725,873,872,874,872,6844
|
||
|
|
20240814,151100,105107621,874,874,874,872,288
|
||
|
|
20240814,151000,104856331,874,872,875,872,432
|
||
|
|
20240814,150900,104479392,875,875,875,875,79
|
||
|
|
20240814,150800,104410267,875,875,875,875,0
|
||
|
|
20240814,150700,104410267,875,875,875,875,61
|
||
|
|
20240814,150600,104356892,875,875,875,875,1
|
||
|
|
20240814,150500,104356017,872,872,872,872,0
|
||
|
|
20240814,150400,104356017,872,872,872,872,380
|
||
|
|
20240814,150300,104024657,875,875,875,875,4
|
||
|
|
20240814,150200,104021157,872,872,872,872,1409
|
||
|
|
20240814,150100,102792509,875,875,875,875,18
|
||
|
|
20240814,150000,102776759,872,872,872,872,3
|
||
|
|
20240814,145900,102774143,872,872,872,872,58
|
||
|
|
20240814,145800,102723567,875,875,875,875,0
|
||
|
|
20240814,145700,102723567,875,875,875,875,0
|
||
|
|
20240814,145600,102723567,875,875,875,875,0
|
||
|
|
20240814,145500,102723567,875,875,875,875,0
|
||
|
|
20240814,145400,102723567,875,875,875,875,0
|
||
|
|
20240814,145300,102723567,875,875,875,875,0
|
||
|
|
20240814,145200,102723567,875,875,875,875,1
|
||
|
|
20240814,145100,102722692,872,872,872,872,0
|
||
|
|
20240814,145000,102722692,872,872,872,872,0
|
||
|
|
20240814,144900,102722692,872,872,872,872,0
|
||
|
|
20240814,144800,102722692,872,872,872,872,0
|
||
|
|
20240814,144700,102722692,872,872,872,872,0
|
||
|
|
20240814,144600,102722692,872,872,872,872,2000
|
||
|
|
20240814,144500,100978692,878,878,878,878,0
|
||
|
|
20240814,144400,100978692,878,878,878,878,0
|
||
|
|
20240814,144300,100978692,878,878,878,878,0
|
||
|
|
20240814,144200,100978692,878,878,878,878,0
|
||
|
|
20240814,144100,100978692,878,878,878,878,5
|
||
|
|
20240814,144000,100974302,878,878,878,878,0
|
||
|
|
20240814,143900,100974302,878,878,878,878,0
|
||
|
|
20240814,143800,100974302,878,878,878,878,0
|
||
|
|
20240814,143700,100974302,878,878,878,878,0
|
||
|
|
20240814,143600,100974302,878,878,878,878,0
|
||
|
|
20240814,143500,100974302,878,878,878,878,0
|
||
|
|
20240814,143400,100974302,878,878,878,878,1
|
||
|
|
20240814,143300,100973424,878,878,878,878,0
|
||
|
|
20240814,143200,100973424,878,878,878,878,0
|
||
|
|
20240814,143100,100973424,878,878,878,878,0
|
||
|
|
20240814,143000,100973424,878,878,878,878,0
|
||
|
|
20240814,142900,100973424,878,878,878,878,0
|
||
|
|
20240814,142800,100973424,878,878,878,878,0
|
||
|
|
20240814,142700,100973424,878,878,878,878,0
|
||
|
|
20240814,142600,100973424,878,878,878,878,0
|
||
|
|
20240814,142500,100973424,878,878,878,878,0
|
||
|
|
20240814,142400,100973424,878,878,878,878,0
|
||
|
|
20240814,142300,100973424,878,875,878,872,65
|
||
|
|
20240814,142200,100916687,875,875,875,875,0
|
||
|
|
20240814,142100,100916687,875,875,875,875,0
|
||
|
|
20240814,142000,100916687,875,875,875,875,0
|
||
|
|
20240814,141900,100916687,875,875,875,875,0
|
||
|
|
20240814,141800,100916687,875,875,875,875,0
|
||
|
|
20240814,141700,100916687,875,875,875,875,0
|
||
|
|
20240814,141600,100916687,875,875,875,875,100
|
||
|
|
20240814,141500,100829187,875,875,875,875,0
|
||
|
|
20240814,141400,100829187,875,875,875,875,22
|
||
|
|
20240814,141300,100809937,880,880,880,880,0
|
||
|
|
20240814,141200,100809937,880,880,880,880,0
|
||
|
|
20240814,141100,100809937,880,880,880,880,0
|
||
|
|
20240814,141000,100809937,880,880,880,880,0
|
||
|
|
20240814,140900,100809937,880,880,880,880,0
|
||
|
|
20240814,140800,100809937,880,879,880,879,2
|
||
|
|
20240814,140700,100808178,875,875,875,875,0
|
||
|
|
20240814,140600,100808178,875,875,875,875,0
|
||
|
|
20240814,140500,100808178,875,875,875,875,1486
|
||
|
|
20240814,140400,99507928,881,881,881,881,0
|
||
|
|
20240814,140300,99507928,881,881,881,881,0
|
||
|
|
20240814,140200,99507928,881,881,881,881,0
|
||
|
|
20240814,140100,99507928,881,881,881,881,0
|
||
|
|
20240814,140000,99507928,881,876,881,873,769
|
||
|
|
20240814,135900,98836343,876,876,876,876,20
|
||
|
|
20240814,135800,98818823,880,876,880,873,1243
|
||
|
|
20240814,135700,97732289,881,881,881,881,1
|
||
|
|
20240814,135600,97731408,875,879,879,875,1015
|
||
|
|
20240814,135500,96843196,886,886,886,886,0
|
||
|
|
20240814,135400,96843196,886,886,886,886,1
|
||
|
|
20240814,135300,96842310,879,879,879,879,0
|
||
|
|
20240814,135200,96842310,879,879,879,879,500
|
||
|
|
20240814,135100,96402810,887,887,887,887,0
|
||
|
|
20240814,135000,96402810,887,887,887,887,0
|
||
|
|
20240814,134900,96402810,887,887,887,887,0
|
||
|
|
20240814,134800,96402810,887,883,887,877,3518
|
||
|
|
20240814,134700,93313471,891,891,891,891,1
|
||
|
|
20240814,134600,93312580,891,891,891,891,1
|
||
|
|
20240814,134500,93311689,892,886,892,886,223
|
||
|
|
20240814,134400,93113729,886,886,886,886,1
|
||
|
|
20240814,134300,93112843,879,879,879,879,31
|
||
|
|
20240814,134200,93085594,879,880,880,879,800
|
||
|
|
20240814,134100,92382323,886,879,886,879,2
|
||
|
|
20240814,134000,92380558,885,880,885,880,2961
|
||
|
|
20240814,133900,89774873,880,880,880,880,2147
|
||
|
|
20240814,133800,87885513,880,880,880,880,4
|
||
|
|
20240814,133700,87881993,885,881,885,879,390
|
||
|
|
20240814,133600,87538805,881,881,881,881,1
|
||
|
|
20240814,133500,87537924,890,890,890,890,0
|
||
|
|
20240814,133400,87537924,890,890,890,890,0
|
||
|
|
20240814,133300,87537924,890,883,890,878,110
|
||
|
|
20240814,133200,87440157,892,883,892,876,21
|
||
|
|
20240814,133100,87421612,892,892,892,892,0
|
||
|
|
20240814,133000,87421612,892,893,893,874,116
|
||
|
|
20240814,132900,87318209,893,893,893,893,1
|
||
|
|
20240814,132800,87317316,894,894,894,894,1
|
||
|
|
20240814,132700,87316422,895,885,895,885,19
|
||
|
|
20240814,132600,87299485,877,887,896,877,34
|
||
|
|
20240814,132500,87269387,894,887,895,887,6
|
||
|
|
20240814,132400,87264038,885,901,901,875,4216
|
||
|
|
20240814,132300,83562416,895,895,895,895,1
|
||
|
|
20240814,132200,83561521,901,902,902,901,334
|
||
|
|
20240814,132100,83260264,902,905,905,894,28
|
||
|
|
20240814,132000,83235045,905,902,905,902,28
|
||
|
|
20240814,131900,83209708,904,897,905,895,226
|
||
|
|
20240814,131800,83007399,899,900,900,899,4
|
||
|
|
20240814,131700,83003800,901,902,909,901,1790
|
||
|
|
20240814,131600,81388963,902,889,902,889,774
|
||
|
|
20240814,131500,80690867,888,911,911,869,328
|
||
|
|
20240814,131400,80397435,911,892,912,892,2870
|
||
|
|
20240814,131300,77815524,892,891,892,891,1079
|
||
|
|
20240814,131200,76854064,891,879,891,879,111
|
||
|
|
20240814,131100,76755205,876,876,877,876,26604
|
||
|
|
20240814,131000,53446700,876,876,876,876,10
|
||
|
|
20240814,130900,53437940,872,871,872,871,4486
|
||
|
|
20240814,130800,49526156,871,871,871,871,2
|
||
|
|
20240814,130700,49524414,871,872,872,871,705
|
||
|
|
20240814,130600,48909659,872,874,874,872,2677
|
||
|
|
20240814,130500,46573577,874,874,874,874,0
|
||
|
|
20240814,130400,46573577,874,874,874,874,0
|
||
|
|
20240814,130300,46573577,874,874,874,874,0
|
||
|
|
20240814,130200,46573577,874,874,874,874,0
|
||
|
|
20240814,130100,46573577,874,874,874,874,0
|
||
|
|
20240814,130000,46573577,874,874,874,874,63
|
||
|
|
20240814,125900,46518515,872,872,872,872,0
|
||
|
|
20240814,125800,46518515,872,872,872,872,0
|
||
|
|
20240814,125700,46518515,872,872,872,872,0
|
||
|
|
20240814,125600,46518515,872,872,872,872,0
|
||
|
|
20240814,125500,46518515,872,872,872,872,0
|
||
|
|
20240814,125400,46518515,872,872,872,872,106
|
||
|
|
20240814,125300,46426083,876,876,876,876,0
|
||
|
|
20240814,125200,46426083,876,876,876,876,0
|
||
|
|
20240814,125100,46426083,876,876,876,876,30
|
||
|
|
20240814,125000,46399803,876,876,876,876,0
|
||
|
|
20240814,124900,46399803,876,876,876,876,0
|
||
|
|
20240814,124800,46399803,876,876,876,876,114
|
||
|
|
20240814,124700,46299939,876,876,876,876,0
|
||
|
|
20240814,124600,46299939,876,876,876,876,0
|
||
|
|
20240814,124500,46299939,876,876,876,876,0
|
||
|
|
20240814,124400,46299939,876,876,876,876,0
|
||
|
|
20240814,124300,46299939,876,876,876,876,1
|
||
|
|
20240814,124200,46299063,876,876,876,876,0
|
||
|
|
20240814,124100,46299063,876,876,876,876,0
|
||
|
|
20240814,124000,46299063,876,876,876,876,0
|
||
|
|
20240814,123900,46299063,876,876,876,876,0
|
||
|
|
20240814,123800,46299063,876,876,876,876,0
|
||
|
|
20240814,123700,46299063,876,876,876,876,0
|
||
|
|
20240814,123600,46299063,876,876,876,876,0
|
||
|
|
20240814,123500,46299063,876,876,876,876,0
|
||
|
|
20240814,123400,46299063,876,876,876,876,0
|
||
|
|
20240814,123300,46299063,876,876,876,876,0
|
||
|
|
20240814,123200,46299063,876,876,876,876,0
|
||
|
|
20240814,123100,46299063,876,876,876,876,2
|
||
|
|
20240814,123000,46297311,876,876,876,876,0
|
||
|
|
20240814,122900,46297311,876,876,876,876,0
|
||
|
|
20240814,122800,46297311,876,876,876,876,0
|
||
|
|
20240814,122700,46297311,876,876,876,876,0
|
||
|
|
20240814,122600,46297311,876,876,876,876,0
|
||
|
|
20240814,122500,46297311,876,876,876,876,0
|
||
|
|
20240814,122400,46297311,876,876,876,876,0
|
||
|
|
20240814,122300,46297311,876,876,876,876,88
|
||
|
|
20240814,122200,46220223,876,876,876,876,0
|
||
|
|
20240814,122100,46220223,876,876,876,876,0
|
||
|
|
20240814,122000,46220223,876,876,876,876,0
|
||
|
|
20240814,121900,46220223,876,876,876,876,0
|
||
|
|
20240814,121800,46220223,876,876,876,876,0
|
||
|
|
20240814,121700,46220223,876,876,876,876,0
|
||
|
|
20240814,121600,46220223,876,876,876,876,0
|
||
|
|
20240814,121500,46220223,876,876,876,876,0
|
||
|
|
20240814,121400,46220223,876,876,876,876,0
|
||
|
|
20240814,121300,46220223,876,876,876,876,25
|
||
|
|
20240814,121200,46198323,876,876,876,876,34
|
||
|
|
20240814,121100,46168539,876,876,876,876,376
|
||
|
|
20240814,121000,45839163,876,876,876,876,0
|
||
|
|
20240814,120900,45839163,876,876,876,876,1
|
||
|
|
20240814,120800,45838287,876,876,876,876,0
|
||
|
|
20240814,120700,45838287,876,876,876,876,0
|
||
|
|
20240814,120600,45838287,876,876,876,876,1
|
||
|
|
20240814,120500,45837411,868,868,868,868,0
|
||
|
|
20240814,120400,45837411,868,877,877,868,3101
|
||
|
|
20240814,120300,43136268,877,877,877,877,0
|
||
|
|
20240814,120200,43136268,877,877,877,877,10
|
||
|
|
20240814,120100,43127498,877,877,877,877,0
|
||
|
|
20240814,120000,43127498,877,877,877,877,0
|
||
|
|
20240814,115900,43127498,877,877,877,877,900
|
||
|
|
20240814,115800,42338198,877,877,877,877,0
|
||
|
|
20240814,115700,42338198,877,877,877,877,0
|
||
|
|
20240814,115600,42338198,877,877,877,877,0
|
||
|
|
20240814,115500,42338198,877,877,877,877,0
|
||
|
|
20240814,115400,42338198,877,877,877,877,0
|
||
|
|
20240814,115300,42338198,877,877,877,877,0
|
||
|
|
20240814,115200,42338198,877,877,877,877,0
|
||
|
|
20240814,115100,42338198,877,876,877,876,6509
|
||
|
|
20240814,115000,36629832,868,868,868,868,0
|
||
|
|
20240814,114900,36629832,868,868,868,868,0
|
||
|
|
20240814,114800,36629832,868,872,872,868,6552
|
||
|
|
20240814,114700,30919488,872,875,875,872,5422
|
||
|
|
20240814,114600,26190943,877,881,881,877,12874
|
||
|
|
20240814,114500,14894868,883,883,883,883,0
|
||
|
|
20240814,114400,14894868,883,883,883,883,0
|
||
|
|
20240814,114300,14894868,883,883,883,883,0
|
||
|
|
20240814,114200,14894868,883,883,883,883,900
|
||
|
|
20240814,114100,14100168,883,883,883,883,900
|
||
|
|
20240814,114000,13305468,883,883,883,883,0
|
||
|
|
20240814,113900,13305468,883,883,883,883,678
|
||
|
|
20240814,113800,12706794,883,883,883,883,0
|
||
|
|
20240814,113700,12706794,883,883,883,883,0
|
||
|
|
20240814,113600,12706794,883,883,883,883,0
|
||
|
|
20240814,113500,12706794,883,883,883,883,0
|
||
|
|
20240814,113400,12706794,883,883,883,883,0
|
||
|
|
20240814,113300,12706794,883,883,883,883,0
|
||
|
|
20240814,113200,12706794,883,883,883,883,0
|
||
|
|
20240814,113100,12706794,883,883,883,883,0
|
||
|
|
20240814,113000,12706794,883,883,883,883,0
|
||
|
|
20240814,112900,12706794,883,883,883,883,0
|
||
|
|
20240814,112800,12706794,883,883,883,883,0
|
||
|
|
20240814,112700,12706794,883,883,883,883,0
|
||
|
|
20240814,112600,12706794,883,883,883,883,0
|
||
|
|
20240814,112500,12706794,883,883,883,883,0
|
||
|
|
20240814,112400,12706794,883,883,883,883,0
|
||
|
|
20240814,112300,12706794,883,883,883,883,0
|
||
|
|
20240814,112200,12706794,883,883,883,883,0
|
||
|
|
20240814,112100,12706794,883,883,883,883,0
|
||
|
|
20240814,112000,12706794,883,883,883,883,0
|
||
|
|
20240814,111900,12706794,883,883,883,883,0
|
||
|
|
20240814,111800,12706794,883,883,883,883,0
|
||
|
|
20240814,111700,12706794,883,883,883,883,1
|
||
|
|
20240814,111600,12705911,883,883,883,883,0
|
||
|
|
20240814,111500,12705911,883,883,883,883,0
|
||
|
|
20240814,111400,12705911,883,883,883,883,0
|
||
|
|
20240814,111300,12705911,883,883,883,883,500
|
||
|
|
20240814,111200,12264411,890,890,890,890,2
|
||
|
|
20240814,111100,12262631,883,883,883,883,0
|
||
|
|
20240814,111000,12262631,883,883,883,883,0
|
||
|
|
20240814,110900,12262631,883,883,883,883,0
|
||
|
|
20240814,110800,12262631,883,883,883,883,0
|
||
|
|
20240814,110700,12262631,883,885,885,883,226
|
||
|
|
20240814,110600,12062808,888,888,888,888,193
|
||
|
|
20240814,110500,11891424,888,888,888,888,7
|
||
|
|
20240814,110400,11885208,891,891,891,891,0
|
||
|
|
20240814,110300,11885208,891,891,891,891,0
|
||
|
|
20240814,110200,11885208,891,891,891,891,0
|
||
|
|
20240814,110100,11885208,891,891,891,891,0
|
||
|
|
20240814,110000,11885208,891,891,891,891,1
|
||
|
|
20240814,105900,11884317,892,892,892,892,0
|
||
|
|
20240814,105800,11884317,892,892,892,892,0
|
||
|
|
20240814,105700,11884317,892,892,892,892,0
|
||
|
|
20240814,105600,11884317,892,891,892,891,20
|
||
|
|
20240814,105500,11866490,891,891,891,891,1397
|
||
|
|
20240814,105400,10621763,892,892,892,892,0
|
||
|
|
20240814,105300,10621763,892,892,892,892,0
|
||
|
|
20240814,105200,10621763,892,892,892,892,16
|
||
|
|
20240814,105100,10607491,891,891,891,891,815
|
||
|
|
20240814,105000,9881326,891,891,891,891,588
|
||
|
|
20240814,104900,9357418,891,889,891,889,325
|
||
|
|
20240814,104800,9068462,889,888,889,888,300
|
||
|
|
20240814,104700,8801822,889,889,889,889,0
|
||
|
|
20240814,104600,8801822,889,889,889,889,0
|
||
|
|
20240814,104500,8801822,889,888,889,888,22
|
||
|
|
20240814,104400,8782265,883,883,883,883,0
|
||
|
|
20240814,104300,8782265,883,883,883,883,0
|
||
|
|
20240814,104200,8782265,883,883,883,883,0
|
||
|
|
20240814,104100,8782265,883,883,883,883,0
|
||
|
|
20240814,104000,8782265,883,883,883,883,0
|
||
|
|
20240814,103900,8782265,883,883,883,883,1136
|
||
|
|
20240814,103800,7779177,883,883,883,883,0
|
||
|
|
20240814,103700,7779177,883,883,883,883,0
|
||
|
|
20240814,103600,7779177,883,883,883,883,1
|
||
|
|
20240814,103500,7778294,883,883,883,883,0
|
||
|
|
20240814,103400,7778294,883,883,883,883,0
|
||
|
|
20240814,103300,7778294,883,883,883,883,0
|
||
|
|
20240814,103200,7778294,883,883,883,883,0
|
||
|
|
20240814,103100,7778294,883,883,883,883,0
|
||
|
|
20240814,103000,7778294,883,883,883,883,0
|
||
|
|
20240814,102900,7778294,883,883,883,883,0
|
||
|
|
20240814,102800,7778294,883,883,883,883,0
|
||
|
|
20240814,102700,7778294,883,883,883,883,0
|
||
|
|
20240814,102600,7778294,883,883,883,883,0
|
||
|
|
20240814,102500,7778294,883,883,883,883,0
|
||
|
|
20240814,102400,7778294,883,883,883,883,0
|
||
|
|
20240814,102300,7778294,883,883,883,883,0
|
||
|
|
20240814,102200,7778294,883,883,883,883,0
|
||
|
|
20240814,102100,7778294,883,884,884,883,482
|
||
|
|
20240814,102000,7352667,890,890,890,890,0
|
||
|
|
20240814,101900,7352667,890,890,890,890,0
|
||
|
|
20240814,101800,7352667,890,890,890,890,1
|
||
|
|
20240814,101700,7351777,884,884,884,884,0
|
||
|
|
20240814,101600,7351777,884,884,884,884,0
|
||
|
|
20240814,101500,7351777,884,884,884,884,1
|
||
|
|
20240814,101400,7350893,884,884,884,884,0
|
||
|
|
20240814,101300,7350893,884,884,884,884,0
|
||
|
|
20240814,101200,7350893,884,884,884,884,7
|
||
|
|
20240814,101100,7344705,884,884,884,884,0
|
||
|
|
20240814,101000,7344705,884,884,884,884,8
|
||
|
|
20240814,100900,7337633,884,884,884,884,0
|
||
|
|
20240814,100800,7337633,884,884,884,884,0
|
||
|
|
20240814,100700,7337633,884,884,884,884,17
|
||
|
|
20240814,100600,7322605,884,884,884,884,0
|
||
|
|
20240814,100500,7322605,884,884,884,884,31
|
||
|
|
20240814,100400,7295201,884,884,884,884,0
|
||
|
|
20240814,100300,7295201,884,884,884,884,0
|
||
|
|
20240814,100200,7295201,884,884,884,884,63
|
||
|
|
20240814,100100,7239509,884,884,884,884,0
|
||
|
|
20240814,100000,7239509,884,884,884,884,37
|
||
|
|
20240814,095900,7206801,891,891,891,891,2
|
||
|
|
20240814,095800,7205019,891,888,891,888,5
|
||
|
|
20240814,095700,7200575,881,881,881,881,14
|
||
|
|
20240814,095600,7188241,883,883,883,883,0
|
||
|
|
20240814,095500,7188241,883,883,883,883,0
|
||
|
|
20240814,095400,7188241,883,883,883,883,1
|
||
|
|
20240814,095300,7187358,892,885,892,885,400
|
||
|
|
20240814,095200,6832726,880,880,880,880,0
|
||
|
|
20240814,095100,6832726,880,880,880,880,1
|
||
|
|
20240814,095000,6831846,885,885,885,885,0
|
||
|
|
20240814,094900,6831846,885,885,885,885,1136
|
||
|
|
20240814,094800,5826486,880,885,885,880,3
|
||
|
|
20240814,094700,5823836,885,885,885,885,4
|
||
|
|
20240814,094600,5820296,885,885,885,885,1
|
||
|
|
20240814,094500,5819411,880,885,885,880,8
|
||
|
|
20240814,094400,5812341,879,879,879,879,0
|
||
|
|
20240814,094300,5812341,879,879,879,879,0
|
||
|
|
20240814,094200,5812341,879,879,879,879,17
|
||
|
|
20240814,094100,5797398,879,879,879,879,0
|
||
|
|
20240814,094000,5797398,879,879,879,879,0
|
||
|
|
20240814,093900,5797398,879,879,879,879,0
|
||
|
|
20240814,093800,5797398,879,879,879,879,0
|
||
|
|
20240814,093700,5797398,879,879,879,879,0
|
||
|
|
20240814,093600,5797398,879,879,879,879,3
|
||
|
|
20240814,093500,5794761,879,879,879,879,0
|
||
|
|
20240814,093400,5794761,879,879,879,879,0
|
||
|
|
20240814,093300,5794761,879,879,879,879,0
|
||
|
|
20240814,093200,5794761,879,879,879,879,3
|
||
|
|
20240814,093100,5792124,885,885,885,885,176
|
||
|
|
20240814,093000,5636364,885,885,885,885,0
|
||
|
|
20240814,092900,5636364,885,885,885,885,0
|
||
|
|
20240814,092800,5636364,885,883,885,883,60
|
||
|
|
20240814,092700,5583333,883,882,883,882,2010
|
||
|
|
20240814,092600,3809104,882,882,882,882,0
|
||
|
|
20240814,092500,3809104,882,882,882,882,0
|
||
|
|
20240814,092400,3809104,882,882,882,882,0
|
||
|
|
20240814,092300,3809104,882,882,882,882,0
|
||
|
|
20240814,092200,3809104,882,882,882,882,1
|
||
|
|
20240814,092100,3808222,876,876,876,876,0
|
||
|
|
20240814,092000,3808222,876,876,876,876,0
|
||
|
|
20240814,091900,3808222,876,876,876,876,0
|
||
|
|
20240814,091800,3808222,876,876,876,876,0
|
||
|
|
20240814,091700,3808222,876,876,876,876,0
|
||
|
|
20240814,091600,3808222,876,876,876,876,0
|
||
|
|
20240814,091500,3808222,876,876,876,876,0
|
||
|
|
20240814,091400,3808222,876,876,876,876,0
|
||
|
|
20240814,091300,3808222,876,876,876,876,0
|
||
|
|
20240814,091200,3808222,876,876,876,876,0
|
||
|
|
20240814,091100,3808222,876,876,876,876,0
|
||
|
|
20240814,091000,3808222,876,876,876,876,489
|
||
|
|
20240814,090900,3379858,883,883,883,883,0
|
||
|
|
20240814,090800,3379858,883,883,883,883,1
|
||
|
|
20240814,090700,3378975,883,883,883,883,0
|
||
|
|
20240814,090600,3378975,883,883,883,883,900
|
||
|
|
20240814,090500,2584275,883,877,883,877,15
|
||
|
|
20240814,090400,2571056,876,876,876,876,350
|
||
|
|
20240814,090300,2264456,876,876,876,876,0
|
||
|
|
20240814,090200,2264456,876,872,876,872,679
|
||
|
|
20240814,090100,1669656,876,876,876,876,0
|
||
|
|
20240814,090000,1669656,876,876,876,876,1906
|