628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,192500,49599209,312,312,312,312,441
|
|
20240806,192400,49599209,312,312,312,312,0
|
|
20240806,192300,49599209,312,312,312,312,0
|
|
20240806,192200,49599209,312,312,312,312,0
|
|
20240806,192100,49599209,312,312,312,312,0
|
|
20240806,192000,49599209,312,312,312,312,0
|
|
20240806,191900,49599209,312,312,312,312,0
|
|
20240806,191800,49599209,312,312,312,312,0
|
|
20240806,191700,49599209,312,312,312,312,0
|
|
20240806,191600,49599209,312,312,312,312,0
|
|
20240806,191500,49599209,312,312,312,312,0
|
|
20240806,191400,49599209,312,312,312,312,0
|
|
20240806,191300,49599209,312,312,312,312,0
|
|
20240806,191200,49599209,312,312,312,312,0
|
|
20240806,191100,49599209,312,312,312,312,0
|
|
20240806,191000,49599209,312,312,312,312,0
|
|
20240806,190900,49599209,312,312,312,312,0
|
|
20240806,190800,49599209,312,312,312,312,0
|
|
20240806,190700,49599209,312,312,312,312,0
|
|
20240806,190600,49599209,312,312,312,312,0
|
|
20240806,190500,49599209,312,312,312,312,0
|
|
20240806,190400,49599209,312,312,312,312,0
|
|
20240806,190300,49599209,312,312,312,312,0
|
|
20240806,190200,49599209,312,312,312,312,0
|
|
20240806,190100,49599209,312,312,312,312,0
|
|
20240806,190000,49599209,312,312,312,312,0
|
|
20240806,185900,49599209,312,312,312,312,0
|
|
20240806,185800,49599209,312,312,312,312,0
|
|
20240806,185700,49599209,312,312,312,312,0
|
|
20240806,185600,49599209,312,312,312,312,0
|
|
20240806,185500,49599209,312,312,312,312,441
|
|
20240806,185400,49599209,312,312,312,312,0
|
|
20240806,185300,49599209,312,312,312,312,0
|
|
20240806,185200,49599209,312,312,312,312,0
|
|
20240806,185100,49599209,312,312,312,312,0
|
|
20240806,185000,49599209,312,312,312,312,0
|
|
20240806,184900,49599209,312,312,312,312,0
|
|
20240806,184800,49599209,312,312,312,312,0
|
|
20240806,184700,49599209,312,312,312,312,0
|
|
20240806,184600,49599209,312,312,312,312,0
|
|
20240806,184500,49599209,312,312,312,312,0
|
|
20240806,184400,49599209,312,312,312,312,0
|
|
20240806,184300,49599209,312,312,312,312,0
|
|
20240806,184200,49599209,312,312,312,312,0
|
|
20240806,184100,49599209,312,312,312,312,0
|
|
20240806,184000,49599209,312,312,312,312,0
|
|
20240806,183900,49599209,312,312,312,312,0
|
|
20240806,183800,49599209,312,312,312,312,0
|
|
20240806,183700,49599209,312,312,312,312,0
|
|
20240806,183600,49599209,312,312,312,312,0
|
|
20240806,183500,49599209,312,312,312,312,0
|
|
20240806,183400,49599209,312,312,312,312,0
|
|
20240806,183300,49599209,312,312,312,312,0
|
|
20240806,183200,49599209,312,312,312,312,0
|
|
20240806,183100,49599209,312,312,312,312,0
|
|
20240806,183000,49599209,312,312,312,312,0
|
|
20240806,182900,49599209,312,312,312,312,0
|
|
20240806,182800,49599209,312,312,312,312,0
|
|
20240806,182700,49599209,312,312,312,312,0
|
|
20240806,182600,49599209,312,312,312,312,0
|
|
20240806,182500,49599209,312,312,312,312,441
|
|
20240806,182400,49599209,312,312,312,312,0
|
|
20240806,182300,49599209,312,312,312,312,0
|
|
20240806,182200,49599209,312,312,312,312,0
|
|
20240806,182100,49599209,312,312,312,312,0
|
|
20240806,182000,49599209,312,312,312,312,0
|
|
20240806,181900,49599209,312,312,312,312,0
|
|
20240806,181800,49599209,312,312,312,312,0
|
|
20240806,181700,49599209,312,312,312,312,0
|
|
20240806,181600,49599209,312,312,312,312,0
|
|
20240806,181500,49599209,312,312,312,312,0
|
|
20240806,181400,49599209,312,312,312,312,0
|
|
20240806,181300,49599209,312,312,312,312,0
|
|
20240806,181200,49599209,312,312,312,312,0
|
|
20240806,181100,49599209,312,312,312,312,0
|
|
20240806,181000,49599209,312,312,312,312,0
|
|
20240806,180900,49599209,312,312,312,312,0
|
|
20240806,180800,49599209,312,312,312,312,0
|
|
20240806,180700,49599209,312,312,312,312,0
|
|
20240806,180600,49599209,312,312,312,312,0
|
|
20240806,180500,49599209,312,312,312,312,0
|
|
20240806,180400,49599209,312,312,312,312,0
|
|
20240806,180300,49599209,312,312,312,312,0
|
|
20240806,180200,49599209,312,312,312,312,0
|
|
20240806,180100,49599209,312,312,312,312,0
|
|
20240806,180000,49599209,312,312,312,312,0
|
|
20240806,175900,49599209,312,312,312,312,0
|
|
20240806,175800,49599209,312,312,312,312,0
|
|
20240806,175700,49599209,312,312,312,312,0
|
|
20240806,175600,49599209,312,312,312,312,0
|
|
20240806,175500,49599209,312,312,312,312,441
|
|
20240806,175400,49599209,312,312,312,312,0
|
|
20240806,175300,49599209,312,312,312,312,0
|
|
20240806,175200,49599209,312,312,312,312,0
|
|
20240806,175100,49599209,312,312,312,312,0
|
|
20240806,175000,49599209,312,312,312,312,0
|
|
20240806,174900,49599209,312,312,312,312,0
|
|
20240806,174800,49599209,312,312,312,312,0
|
|
20240806,174700,49599209,312,312,312,312,0
|
|
20240806,174600,49599209,312,312,312,312,0
|
|
20240806,174500,49599209,312,312,312,312,0
|
|
20240806,174400,49599209,312,312,312,312,0
|
|
20240806,174300,49599209,312,312,312,312,0
|
|
20240806,174200,49599209,312,312,312,312,0
|
|
20240806,174100,49599209,312,312,312,312,0
|
|
20240806,174000,49599209,312,312,312,312,0
|
|
20240806,173900,49599209,312,312,312,312,0
|
|
20240806,173800,49599209,312,312,312,312,0
|
|
20240806,173700,49599209,312,312,312,312,0
|
|
20240806,173600,49599209,312,312,312,312,0
|
|
20240806,173500,49599209,312,312,312,312,0
|
|
20240806,173400,49599209,312,312,312,312,0
|
|
20240806,173300,49599209,312,312,312,312,0
|
|
20240806,173200,49599209,312,312,312,312,0
|
|
20240806,173100,49599209,312,312,312,312,0
|
|
20240806,173000,49599209,312,312,312,312,0
|
|
20240806,172900,49599209,312,312,312,312,0
|
|
20240806,172800,49599209,312,312,312,312,0
|
|
20240806,172700,49599209,312,312,312,312,0
|
|
20240806,172600,49599209,312,312,312,312,0
|
|
20240806,172500,49599209,312,312,312,312,441
|
|
20240806,172400,49599209,312,312,312,312,0
|
|
20240806,172300,49599209,312,312,312,312,0
|
|
20240806,172200,49599209,312,312,312,312,0
|
|
20240806,172100,49599209,312,312,312,312,0
|
|
20240806,172000,49599209,312,312,312,312,0
|
|
20240806,171900,49599209,312,312,312,312,0
|
|
20240806,171800,49599209,312,312,312,312,0
|
|
20240806,171700,49599209,312,312,312,312,0
|
|
20240806,171600,49599209,312,312,312,312,0
|
|
20240806,171500,49599209,312,312,312,312,0
|
|
20240806,171400,49599209,312,312,312,312,0
|
|
20240806,171300,49599209,312,312,312,312,0
|
|
20240806,171200,49599209,312,312,312,312,0
|
|
20240806,171100,49599209,312,312,312,312,0
|
|
20240806,171000,49599209,312,312,312,312,0
|
|
20240806,170900,49599209,312,312,312,312,0
|
|
20240806,170800,49599209,312,312,312,312,0
|
|
20240806,170700,49599209,312,312,312,312,0
|
|
20240806,170600,49599209,312,312,312,312,0
|
|
20240806,170500,49599209,312,312,312,312,0
|
|
20240806,170400,49599209,312,312,312,312,0
|
|
20240806,170300,49599209,312,312,312,312,0
|
|
20240806,170200,49599209,312,312,312,312,0
|
|
20240806,170100,49599209,312,312,312,312,0
|
|
20240806,170000,49599209,312,312,312,312,0
|
|
20240806,165900,49599209,312,312,312,312,0
|
|
20240806,165800,49599209,312,312,312,312,0
|
|
20240806,165700,49599209,312,312,312,312,0
|
|
20240806,165600,49599209,312,312,312,312,0
|
|
20240806,165500,49599209,312,312,312,312,441
|
|
20240806,165400,49599209,312,312,312,312,0
|
|
20240806,165300,49599209,312,312,312,312,0
|
|
20240806,165200,49599209,312,312,312,312,0
|
|
20240806,165100,49599209,312,312,312,312,0
|
|
20240806,165000,49599209,312,312,312,312,0
|
|
20240806,164900,49599209,312,312,312,312,0
|
|
20240806,164800,49599209,312,312,312,312,0
|
|
20240806,164700,49599209,312,312,312,312,0
|
|
20240806,164600,49599209,312,312,312,312,0
|
|
20240806,164500,49599209,312,312,312,312,0
|
|
20240806,164400,49599209,312,312,312,312,0
|
|
20240806,164300,49599209,312,312,312,312,0
|
|
20240806,164200,49599209,312,312,312,312,0
|
|
20240806,164100,49599209,312,312,312,312,0
|
|
20240806,164000,49599209,312,312,312,312,0
|
|
20240806,163900,49599209,312,312,312,312,0
|
|
20240806,163800,49599209,312,312,312,312,0
|
|
20240806,163700,49599209,312,312,312,312,0
|
|
20240806,163600,49599209,312,312,312,312,0
|
|
20240806,163500,49599209,312,312,312,312,0
|
|
20240806,163400,49599209,312,312,312,312,0
|
|
20240806,163300,49599209,312,312,312,312,0
|
|
20240806,163200,49599209,312,312,312,312,0
|
|
20240806,163100,49599209,312,312,312,312,0
|
|
20240806,163000,49599209,312,312,312,312,0
|
|
20240806,162900,49599209,312,312,312,312,0
|
|
20240806,162800,49599209,312,312,312,312,0
|
|
20240806,162700,49599209,312,312,312,312,0
|
|
20240806,162600,49599209,312,312,312,312,0
|
|
20240806,162500,49599209,312,312,312,312,441
|
|
20240806,162400,49599209,312,312,312,312,0
|
|
20240806,162300,49599209,312,312,312,312,0
|
|
20240806,162200,49599209,312,312,312,312,0
|
|
20240806,162100,49599209,312,312,312,312,0
|
|
20240806,162000,49599209,312,312,312,312,0
|
|
20240806,161900,49599209,312,312,312,312,0
|
|
20240806,161800,49599209,312,312,312,312,0
|
|
20240806,161700,49599209,312,312,312,312,0
|
|
20240806,161600,49599209,312,312,312,312,0
|
|
20240806,161500,49599209,312,312,312,312,0
|
|
20240806,161400,49599209,312,312,312,312,0
|
|
20240806,161300,49599209,312,312,312,312,0
|
|
20240806,161200,49599209,312,312,312,312,0
|
|
20240806,161100,49599209,312,312,312,312,0
|
|
20240806,161000,49599209,312,312,312,312,0
|
|
20240806,160900,49599209,312,312,312,312,0
|
|
20240806,160800,49599209,312,312,312,312,0
|
|
20240806,160700,49599209,312,312,312,312,0
|
|
20240806,160600,49599209,312,312,312,312,0
|
|
20240806,160500,49599209,312,312,312,312,0
|
|
20240806,160400,49599209,312,312,312,312,0
|
|
20240806,160300,49599209,312,312,312,312,0
|
|
20240806,160200,49599209,312,312,312,312,0
|
|
20240806,160100,49599209,312,312,312,312,0
|
|
20240806,160000,49599209,312,312,312,312,0
|
|
20240806,155900,49599209,312,312,312,312,0
|
|
20240806,155800,49599209,312,312,312,312,0
|
|
20240806,155700,49599209,312,312,312,312,0
|
|
20240806,155600,49599209,312,312,312,312,0
|
|
20240806,155500,49599209,312,312,312,312,441
|
|
20240806,155400,49599209,312,312,312,312,0
|
|
20240806,155300,49599209,312,312,312,312,0
|
|
20240806,155200,49599209,312,312,312,312,0
|
|
20240806,155100,49599209,312,312,312,312,0
|
|
20240806,155000,49599209,312,312,312,312,0
|
|
20240806,154900,49599209,312,312,312,312,0
|
|
20240806,154800,49599209,312,312,312,312,0
|
|
20240806,154700,49599209,312,312,312,312,0
|
|
20240806,154600,49599209,312,312,312,312,0
|
|
20240806,154500,49599209,312,312,312,312,0
|
|
20240806,154400,49599209,312,312,312,312,0
|
|
20240806,154300,49599209,312,312,312,312,0
|
|
20240806,154200,49599209,312,312,312,312,0
|
|
20240806,154100,49599209,312,312,312,312,0
|
|
20240806,154000,49599209,312,312,312,312,0
|
|
20240806,153900,49599209,312,312,312,312,0
|
|
20240806,153800,49599209,312,312,312,312,0
|
|
20240806,153700,49599209,312,312,312,312,0
|
|
20240806,153600,49599209,312,312,312,312,0
|
|
20240806,153500,49599209,312,312,312,312,0
|
|
20240806,153400,49599209,312,312,312,312,0
|
|
20240806,153300,49599209,312,312,312,312,0
|
|
20240806,153200,49599209,312,312,312,312,0
|
|
20240806,153100,49599209,312,312,312,312,0
|
|
20240806,153000,49599209,312,312,312,312,441
|
|
20240806,152900,49461617,313,313,313,313,0
|
|
20240806,152800,49461617,313,313,313,313,0
|
|
20240806,152700,49461617,313,313,313,313,0
|
|
20240806,152600,49461617,313,313,313,313,0
|
|
20240806,152500,49461617,313,313,313,313,0
|
|
20240806,152400,49461617,313,313,313,313,0
|
|
20240806,152300,49461617,313,313,313,313,0
|
|
20240806,152200,49461617,313,313,313,313,0
|
|
20240806,152100,49461617,313,313,313,313,0
|
|
20240806,152000,49461617,313,313,313,313,0
|
|
20240806,151900,49461617,313,313,313,313,0
|
|
20240806,151800,49461617,313,313,313,313,6
|
|
20240806,151700,49459739,313,313,313,313,0
|
|
20240806,151600,49459739,313,314,314,313,11876
|
|
20240806,151500,45731681,313,314,314,313,881
|
|
20240806,151400,45455546,315,315,315,315,356
|
|
20240806,151300,45343406,315,312,317,312,339
|
|
20240806,151200,45236956,311,311,311,311,379
|
|
20240806,151100,45119087,311,311,311,311,0
|
|
20240806,151000,45119087,311,311,311,311,489
|
|
20240806,150900,44967008,311,311,311,311,1
|
|
20240806,150800,44966697,311,312,312,311,724
|
|
20240806,150700,44740819,313,313,313,313,91
|
|
20240806,150600,44712336,312,312,312,312,0
|
|
20240806,150500,44712336,312,312,312,312,0
|
|
20240806,150400,44712336,312,312,312,312,0
|
|
20240806,150300,44712336,312,312,312,312,0
|
|
20240806,150200,44712336,312,312,312,312,0
|
|
20240806,150100,44712336,312,312,312,312,352
|
|
20240806,150000,44602512,314,314,314,314,0
|
|
20240806,145900,44602512,314,314,314,314,0
|
|
20240806,145800,44602512,314,312,314,312,3
|
|
20240806,145700,44601573,311,311,311,311,0
|
|
20240806,145600,44601573,311,311,311,311,350
|
|
20240806,145500,44492723,310,310,310,310,0
|
|
20240806,145400,44492723,310,310,310,310,301
|
|
20240806,145300,44399413,309,309,309,309,0
|
|
20240806,145200,44399413,309,309,309,309,438
|
|
20240806,145100,44264071,309,311,311,309,3319
|
|
20240806,145000,43231867,311,311,311,311,0
|
|
20240806,144900,43231867,311,311,311,311,0
|
|
20240806,144800,43231867,311,311,311,311,0
|
|
20240806,144700,43231867,311,311,311,311,0
|
|
20240806,144600,43231867,311,311,311,311,0
|
|
20240806,144500,43231867,311,311,311,311,0
|
|
20240806,144400,43231867,311,311,311,311,1242
|
|
20240806,144300,42845605,312,313,313,312,2594
|
|
20240806,144200,42034731,313,313,313,313,1
|
|
20240806,144100,42034418,312,312,312,312,0
|
|
20240806,144000,42034418,312,312,312,312,0
|
|
20240806,143900,42034418,312,312,312,312,0
|
|
20240806,143800,42034418,312,313,313,312,517
|
|
20240806,143700,41872598,314,314,314,314,1
|
|
20240806,143600,41872284,314,314,314,314,1
|
|
20240806,143500,41871970,314,313,314,312,266
|
|
20240806,143400,41788806,313,314,314,313,831
|
|
20240806,143300,41527873,314,314,314,314,0
|
|
20240806,143200,41527873,314,314,314,314,0
|
|
20240806,143100,41527873,314,314,314,314,0
|
|
20240806,143000,41527873,314,315,315,314,368
|
|
20240806,142900,41411991,315,316,316,315,83
|
|
20240806,142800,41385789,316,316,316,316,32
|
|
20240806,142700,41375677,316,316,316,316,0
|
|
20240806,142600,41375677,316,316,316,316,0
|
|
20240806,142500,41375677,316,316,316,316,0
|
|
20240806,142400,41375677,316,316,316,316,0
|
|
20240806,142300,41375677,316,316,316,316,0
|
|
20240806,142200,41375677,316,316,316,316,0
|
|
20240806,142100,41375677,316,316,316,316,7
|
|
20240806,142000,41373465,316,316,316,316,131
|
|
20240806,141900,41332069,316,316,316,316,0
|
|
20240806,141800,41332069,316,316,316,316,2
|
|
20240806,141700,41331437,316,316,316,316,0
|
|
20240806,141600,41331437,316,316,316,316,0
|
|
20240806,141500,41331437,316,316,316,316,0
|
|
20240806,141400,41331437,316,316,316,316,0
|
|
20240806,141300,41331437,316,316,316,316,145
|
|
20240806,141200,41285617,316,316,316,316,0
|
|
20240806,141100,41285617,316,316,316,316,0
|
|
20240806,141000,41285617,316,316,316,316,0
|
|
20240806,140900,41285617,316,316,316,316,0
|
|
20240806,140800,41285617,316,316,316,316,0
|
|
20240806,140700,41285617,316,316,316,316,0
|
|
20240806,140600,41285617,316,316,316,316,53
|
|
20240806,140500,41268869,314,314,314,314,83
|
|
20240806,140400,41242807,314,314,314,314,0
|
|
20240806,140300,41242807,314,314,314,314,0
|
|
20240806,140200,41242807,314,314,314,314,0
|
|
20240806,140100,41242807,314,314,314,314,43
|
|
20240806,140000,41229305,314,314,314,314,7
|
|
20240806,135900,41227107,314,314,314,314,10
|
|
20240806,135800,41223967,314,314,314,314,0
|
|
20240806,135700,41223967,314,314,314,314,0
|
|
20240806,135600,41223967,314,314,314,314,0
|
|
20240806,135500,41223967,314,314,314,314,15
|
|
20240806,135400,41219257,314,314,314,314,0
|
|
20240806,135300,41219257,314,314,314,314,0
|
|
20240806,135200,41219257,314,314,314,314,99
|
|
20240806,135100,41188171,314,314,314,314,6
|
|
20240806,135000,41186287,312,312,312,312,1139
|
|
20240806,134900,40830919,313,313,313,313,0
|
|
20240806,134800,40830919,313,313,313,313,271
|
|
20240806,134700,40746096,312,314,314,312,1736
|
|
20240806,134600,40201714,317,317,317,317,0
|
|
20240806,134500,40201714,317,317,317,317,0
|
|
20240806,134400,40201714,317,317,317,317,0
|
|
20240806,134300,40201714,317,316,317,316,2
|
|
20240806,134200,40201081,315,315,315,315,865
|
|
20240806,134100,39928606,317,318,318,317,1446
|
|
20240806,134000,39469298,318,319,319,318,266
|
|
20240806,133900,39384708,319,319,319,319,1126
|
|
20240806,133800,39025514,319,319,319,319,10
|
|
20240806,133700,39022324,319,318,319,318,979
|
|
20240806,133600,38710029,318,317,318,317,48
|
|
20240806,133500,38694768,316,316,316,316,0
|
|
20240806,133400,38694768,316,316,316,316,205
|
|
20240806,133300,38629988,315,315,315,315,0
|
|
20240806,133200,38629988,315,315,315,315,0
|
|
20240806,133100,38629988,315,315,315,315,1
|
|
20240806,133000,38629673,315,315,315,315,0
|
|
20240806,132900,38629673,315,315,315,315,0
|
|
20240806,132800,38629673,315,315,315,315,0
|
|
20240806,132700,38629673,315,315,315,315,1418
|
|
20240806,132600,38183003,313,313,313,313,0
|
|
20240806,132500,38183003,313,312,315,312,11591
|
|
20240806,132400,34547618,311,311,311,311,446
|
|
20240806,132300,34408912,309,309,309,309,76
|
|
20240806,132200,34385428,309,308,309,308,86
|
|
20240806,132100,34358908,308,308,308,308,0
|
|
20240806,132000,34358908,308,308,308,308,0
|
|
20240806,131900,34358908,308,308,308,308,0
|
|
20240806,131800,34358908,308,308,308,308,0
|
|
20240806,131700,34358908,308,308,308,308,0
|
|
20240806,131600,34358908,308,308,308,308,0
|
|
20240806,131500,34358908,308,308,308,308,0
|
|
20240806,131400,34358908,308,308,308,308,0
|
|
20240806,131300,34358908,308,308,308,308,0
|
|
20240806,131200,34358908,308,308,308,308,0
|
|
20240806,131100,34358908,308,308,308,308,0
|
|
20240806,131000,34358908,308,308,308,308,0
|
|
20240806,130900,34358908,308,308,308,308,0
|
|
20240806,130800,34358908,308,308,308,308,53
|
|
20240806,130700,34342584,308,308,308,308,50
|
|
20240806,130600,34327184,307,307,307,307,0
|
|
20240806,130500,34327184,307,307,307,307,0
|
|
20240806,130400,34327184,307,307,307,307,0
|
|
20240806,130300,34327184,307,307,307,307,0
|
|
20240806,130200,34327184,307,307,307,307,0
|
|
20240806,130100,34327184,307,307,307,307,0
|
|
20240806,130000,34327184,307,307,307,307,0
|
|
20240806,125900,34327184,307,307,307,307,0
|
|
20240806,125800,34327184,307,307,307,307,0
|
|
20240806,125700,34327184,307,307,307,307,100
|
|
20240806,125600,34296484,306,307,307,306,1000
|
|
20240806,125500,33990167,309,309,309,309,71
|
|
20240806,125400,33968228,309,309,309,309,0
|
|
20240806,125300,33968228,309,309,309,309,0
|
|
20240806,125200,33968228,309,307,309,307,463
|
|
20240806,125100,33825573,308,308,308,308,0
|
|
20240806,125000,33825573,308,308,308,308,0
|
|
20240806,124900,33825573,308,308,308,308,0
|
|
20240806,124800,33825573,308,308,308,308,100
|
|
20240806,124700,33794773,309,309,309,309,0
|
|
20240806,124600,33794773,309,309,309,309,0
|
|
20240806,124500,33794773,309,309,309,309,31
|
|
20240806,124400,33785194,308,308,308,308,0
|
|
20240806,124300,33785194,308,308,308,308,0
|
|
20240806,124200,33785194,308,308,308,308,0
|
|
20240806,124100,33785194,308,308,308,308,0
|
|
20240806,124000,33785194,308,308,308,308,0
|
|
20240806,123900,33785194,308,308,308,308,0
|
|
20240806,123800,33785194,308,308,308,308,0
|
|
20240806,123700,33785194,308,308,308,308,0
|
|
20240806,123600,33785194,308,308,308,308,0
|
|
20240806,123500,33785194,308,308,308,308,0
|
|
20240806,123400,33785194,308,308,308,308,0
|
|
20240806,123300,33785194,308,308,308,308,0
|
|
20240806,123200,33785194,308,308,308,308,0
|
|
20240806,123100,33785194,308,308,308,308,0
|
|
20240806,123000,33785194,308,308,308,308,0
|
|
20240806,122900,33785194,308,308,308,308,0
|
|
20240806,122800,33785194,308,308,308,308,0
|
|
20240806,122700,33785194,308,308,308,308,0
|
|
20240806,122600,33785194,308,308,308,308,0
|
|
20240806,122500,33785194,308,308,308,308,0
|
|
20240806,122400,33785194,308,308,308,308,0
|
|
20240806,122300,33785194,308,308,308,308,0
|
|
20240806,122200,33785194,308,308,308,308,0
|
|
20240806,122100,33785194,308,309,309,308,3098
|
|
20240806,122000,32829679,309,309,309,309,0
|
|
20240806,121900,32829679,309,309,309,309,0
|
|
20240806,121800,32829679,309,309,309,309,0
|
|
20240806,121700,32829679,309,309,309,309,0
|
|
20240806,121600,32829679,309,309,309,309,0
|
|
20240806,121500,32829679,309,309,309,309,0
|
|
20240806,121400,32829679,309,309,309,309,0
|
|
20240806,121300,32829679,309,309,309,309,0
|
|
20240806,121200,32829679,309,309,309,309,0
|
|
20240806,121100,32829679,309,309,309,309,0
|
|
20240806,121000,32829679,309,309,309,309,0
|
|
20240806,120900,32829679,309,309,309,309,0
|
|
20240806,120800,32829679,309,309,309,309,0
|
|
20240806,120700,32829679,309,309,309,309,0
|
|
20240806,120600,32829679,309,309,309,309,0
|
|
20240806,120500,32829679,309,309,309,309,0
|
|
20240806,120400,32829679,309,309,309,309,0
|
|
20240806,120300,32829679,309,309,309,309,0
|
|
20240806,120200,32829679,309,309,309,309,309
|
|
20240806,120100,32734198,309,309,309,309,0
|
|
20240806,120000,32734198,309,309,309,309,20
|
|
20240806,115900,32728018,310,310,310,310,0
|
|
20240806,115800,32728018,310,310,310,310,0
|
|
20240806,115700,32728018,310,310,310,310,0
|
|
20240806,115600,32728018,310,310,310,310,0
|
|
20240806,115500,32728018,310,310,310,310,45
|
|
20240806,115400,32714068,310,310,310,310,0
|
|
20240806,115300,32714068,310,310,313,310,1002
|
|
20240806,115200,32400812,310,310,310,310,0
|
|
20240806,115100,32400812,310,310,310,310,0
|
|
20240806,115000,32400812,310,310,310,310,0
|
|
20240806,114900,32400812,310,310,310,310,0
|
|
20240806,114800,32400812,310,310,310,310,0
|
|
20240806,114700,32400812,310,310,310,310,0
|
|
20240806,114600,32400812,310,310,310,310,0
|
|
20240806,114500,32400812,310,310,310,310,0
|
|
20240806,114400,32400812,310,310,310,310,0
|
|
20240806,114300,32400812,310,310,310,310,0
|
|
20240806,114200,32400812,310,310,310,310,0
|
|
20240806,114100,32400812,310,310,310,310,0
|
|
20240806,114000,32400812,310,310,310,310,0
|
|
20240806,113900,32400812,310,310,310,310,0
|
|
20240806,113800,32400812,310,310,310,310,0
|
|
20240806,113700,32400812,310,310,310,310,0
|
|
20240806,113600,32400812,310,310,310,310,0
|
|
20240806,113500,32400812,310,310,310,310,0
|
|
20240806,113400,32400812,310,310,310,310,0
|
|
20240806,113300,32400812,310,310,310,310,0
|
|
20240806,113200,32400812,310,310,310,310,0
|
|
20240806,113100,32400812,310,310,310,310,0
|
|
20240806,113000,32400812,310,310,310,310,0
|
|
20240806,112900,32400812,310,310,310,310,0
|
|
20240806,112800,32400812,310,310,310,310,0
|
|
20240806,112700,32400812,310,310,310,310,0
|
|
20240806,112600,32400812,310,310,310,310,0
|
|
20240806,112500,32400812,310,310,310,310,0
|
|
20240806,112400,32400812,310,310,310,310,0
|
|
20240806,112300,32400812,310,310,310,310,0
|
|
20240806,112200,32400812,310,310,310,310,0
|
|
20240806,112100,32400812,310,310,310,310,0
|
|
20240806,112000,32400812,310,310,310,310,0
|
|
20240806,111900,32400812,310,310,310,310,0
|
|
20240806,111800,32400812,310,309,310,309,3
|
|
20240806,111700,32399883,309,309,309,309,0
|
|
20240806,111600,32399883,309,309,309,309,0
|
|
20240806,111500,32399883,309,309,309,309,0
|
|
20240806,111400,32399883,309,309,309,309,0
|
|
20240806,111300,32399883,309,309,309,309,0
|
|
20240806,111200,32399883,309,309,309,309,0
|
|
20240806,111100,32399883,309,309,309,309,507
|
|
20240806,111000,32243220,310,310,310,310,31
|
|
20240806,110900,32233610,312,312,312,312,0
|
|
20240806,110800,32233610,312,312,312,312,500
|
|
20240806,110700,32077610,313,313,313,313,0
|
|
20240806,110600,32077610,313,313,313,313,0
|
|
20240806,110500,32077610,313,312,313,312,465
|
|
20240806,110400,31932525,311,311,311,311,0
|
|
20240806,110300,31932525,311,311,311,311,0
|
|
20240806,110200,31932525,311,311,311,311,0
|
|
20240806,110100,31932525,311,311,311,311,0
|
|
20240806,110000,31932525,311,311,311,311,0
|
|
20240806,105900,31932525,311,311,311,311,0
|
|
20240806,105800,31932525,311,311,311,311,485
|
|
20240806,105700,31781690,311,309,311,309,11138
|
|
20240806,105600,28324048,307,307,307,307,0
|
|
20240806,105500,28324048,307,307,307,307,0
|
|
20240806,105400,28324048,307,307,307,307,0
|
|
20240806,105300,28324048,307,307,307,307,0
|
|
20240806,105200,28324048,307,307,307,307,5
|
|
20240806,105100,28322513,306,306,306,306,0
|
|
20240806,105000,28322513,306,306,306,306,0
|
|
20240806,104900,28322513,306,306,306,306,224
|
|
20240806,104800,28253969,303,303,303,303,0
|
|
20240806,104700,28253969,303,303,303,303,0
|
|
20240806,104600,28253969,303,303,303,303,0
|
|
20240806,104500,28253969,303,303,303,303,0
|
|
20240806,104400,28253969,303,302,303,302,222
|
|
20240806,104300,28186800,303,303,303,303,0
|
|
20240806,104200,28186800,303,303,303,303,0
|
|
20240806,104100,28186800,303,302,303,302,1031
|
|
20240806,104000,27875435,303,303,303,303,139
|
|
20240806,103900,27833318,303,303,303,303,0
|
|
20240806,103800,27833318,303,303,303,303,0
|
|
20240806,103700,27833318,303,303,303,303,0
|
|
20240806,103600,27833318,303,303,303,303,0
|
|
20240806,103500,27833318,303,303,303,303,0
|
|
20240806,103400,27833318,303,303,303,303,633
|
|
20240806,103300,27641519,304,304,304,304,0
|
|
20240806,103200,27641519,304,304,304,304,748
|
|
20240806,103100,27414127,306,306,306,306,0
|
|
20240806,103000,27414127,306,306,306,306,0
|
|
20240806,102900,27414127,306,306,306,306,0
|
|
20240806,102800,27414127,306,305,306,305,348
|
|
20240806,102700,27307708,305,305,305,305,0
|
|
20240806,102600,27307708,305,305,305,305,18
|
|
20240806,102500,27302218,305,305,305,305,436
|
|
20240806,102400,27169238,306,306,306,306,0
|
|
20240806,102300,27169238,306,306,306,306,0
|
|
20240806,102200,27169238,306,306,306,306,0
|
|
20240806,102100,27169238,306,306,306,306,0
|
|
20240806,102000,27169238,306,305,306,305,1153
|
|
20240806,101900,26817322,305,305,305,305,0
|
|
20240806,101800,26817322,305,305,305,305,0
|
|
20240806,101700,26817322,305,305,305,305,0
|
|
20240806,101600,26817322,305,305,305,305,0
|
|
20240806,101500,26817322,305,305,305,305,0
|
|
20240806,101400,26817322,305,305,305,305,0
|
|
20240806,101300,26817322,305,305,305,305,0
|
|
20240806,101200,26817322,305,305,305,305,0
|
|
20240806,101100,26817322,305,305,305,305,1
|
|
20240806,101000,26817017,307,307,307,307,1
|
|
20240806,100900,26816710,307,307,307,307,0
|
|
20240806,100800,26816710,307,305,307,305,40963
|
|
20240806,100700,14242886,304,304,304,304,27
|
|
20240806,100600,14234678,305,305,305,305,0
|
|
20240806,100500,14234678,305,305,305,305,0
|
|
20240806,100400,14234678,305,304,305,304,500
|
|
20240806,100300,14082333,305,305,305,305,0
|
|
20240806,100200,14082333,305,305,305,305,0
|
|
20240806,100100,14082333,305,305,305,305,1
|
|
20240806,100000,14082028,303,303,303,303,29
|
|
20240806,095900,14073241,302,302,302,302,0
|
|
20240806,095800,14073241,302,302,302,302,111
|
|
20240806,095700,14039719,303,303,303,303,30
|
|
20240806,095600,14030629,303,303,303,303,25
|
|
20240806,095500,14023054,303,303,303,303,253
|
|
20240806,095400,13946395,303,303,303,303,1
|
|
20240806,095300,13946092,303,303,303,303,2
|
|
20240806,095200,13945486,303,303,303,303,12
|
|
20240806,095100,13941850,303,303,303,303,0
|
|
20240806,095000,13941850,303,303,303,303,7
|
|
20240806,094900,13939729,303,303,303,303,0
|
|
20240806,094800,13939729,303,303,303,303,28
|
|
20240806,094700,13931245,302,302,302,302,0
|
|
20240806,094600,13931245,302,302,302,302,0
|
|
20240806,094500,13931245,302,302,302,302,125
|
|
20240806,094400,13893495,303,303,303,303,1
|
|
20240806,094300,13893192,303,303,303,303,1
|
|
20240806,094200,13892889,301,301,301,301,0
|
|
20240806,094100,13892889,301,301,301,301,0
|
|
20240806,094000,13892889,301,301,301,301,0
|
|
20240806,093900,13892889,301,300,307,300,17156
|
|
20240806,093800,8632040,300,300,300,300,422
|
|
20240806,093700,8505440,301,301,301,301,1124
|
|
20240806,093600,8167116,300,300,300,300,0
|
|
20240806,093500,8167116,300,300,300,300,0
|
|
20240806,093400,8167116,300,302,302,300,3200
|
|
20240806,093300,7203577,302,302,307,302,713
|
|
20240806,093200,6986386,301,301,301,301,0
|
|
20240806,093100,6986386,301,301,301,301,0
|
|
20240806,093000,6986386,301,301,301,301,18
|
|
20240806,092900,6980968,301,300,301,300,101
|
|
20240806,092800,6950652,301,301,301,301,85
|
|
20240806,092700,6925067,301,301,301,301,0
|
|
20240806,092600,6925067,301,301,301,301,77
|
|
20240806,092500,6901890,301,301,301,301,0
|
|
20240806,092400,6901890,301,301,301,301,10
|
|
20240806,092300,6898880,302,302,302,302,200
|
|
20240806,092200,6838480,302,301,302,301,286
|
|
20240806,092100,6752162,301,301,301,301,112
|
|
20240806,092000,6718450,300,298,300,298,3451
|
|
20240806,091900,5683751,299,299,299,299,439
|
|
20240806,091800,5552490,299,299,299,299,100
|
|
20240806,091700,5522590,298,298,298,298,0
|
|
20240806,091600,5522590,298,298,298,298,0
|
|
20240806,091500,5522590,298,299,299,298,9
|
|
20240806,091400,5519900,299,299,299,299,3
|
|
20240806,091300,5519003,299,299,299,299,6
|
|
20240806,091200,5517209,297,296,297,296,353
|
|
20240806,091100,5412590,297,297,297,297,3
|
|
20240806,091000,5411699,293,293,293,293,0
|
|
20240806,090900,5411699,293,293,293,293,1
|
|
20240806,090800,5411406,293,294,294,293,537
|
|
20240806,090700,5254063,294,297,297,294,1361
|
|
20240806,090600,4850989,296,300,300,296,321
|
|
20240806,090500,4755947,302,302,302,302,250
|
|
20240806,090400,4680447,302,302,302,302,43
|
|
20240806,090300,4667461,301,303,303,301,3291
|
|
20240806,090200,3673108,302,304,304,302,7
|
|
20240806,090100,3670983,304,304,305,289,10609
|
|
20240806,090000,447066,294,294,294,293,1522
|