580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,183700,63850517,508,508,508,508,1400
|
|
20240814,183600,63850517,508,508,508,508,0
|
|
20240814,183500,63850517,508,508,508,508,0
|
|
20240814,183400,63850517,508,508,508,508,0
|
|
20240814,183300,63850517,508,508,508,508,0
|
|
20240814,183200,63850517,508,508,508,508,0
|
|
20240814,183100,63850517,508,508,508,508,0
|
|
20240814,183000,63850517,508,508,508,508,0
|
|
20240814,182900,63850517,508,508,508,508,0
|
|
20240814,182800,63850517,508,508,508,508,0
|
|
20240814,182700,63850517,508,508,508,508,0
|
|
20240814,182600,63850517,508,508,508,508,0
|
|
20240814,182500,63850517,508,508,508,508,0
|
|
20240814,182400,63850517,508,508,508,508,0
|
|
20240814,182300,63850517,508,508,508,508,0
|
|
20240814,182200,63850517,508,508,508,508,0
|
|
20240814,182100,63850517,508,508,508,508,0
|
|
20240814,182000,63850517,508,508,508,508,0
|
|
20240814,181900,63850517,508,508,508,508,0
|
|
20240814,181800,63850517,508,508,508,508,0
|
|
20240814,181700,63850517,508,508,508,508,0
|
|
20240814,181600,63850517,508,508,508,508,0
|
|
20240814,181500,63850517,508,508,508,508,0
|
|
20240814,181400,63850517,508,508,508,508,0
|
|
20240814,181300,63850517,508,508,508,508,0
|
|
20240814,181200,63850517,508,508,508,508,0
|
|
20240814,181100,63850517,508,508,508,508,0
|
|
20240814,181000,63850517,508,508,508,508,0
|
|
20240814,180900,63850517,508,508,508,508,0
|
|
20240814,180800,63850517,508,508,508,508,0
|
|
20240814,180700,63850517,508,508,508,508,1400
|
|
20240814,180600,63850517,508,508,508,508,0
|
|
20240814,180500,63850517,508,508,508,508,0
|
|
20240814,180400,63850517,508,508,508,508,0
|
|
20240814,180300,63850517,508,508,508,508,0
|
|
20240814,180200,63850517,508,508,508,508,0
|
|
20240814,180100,63850517,508,508,508,508,0
|
|
20240814,180000,63850517,508,508,508,508,0
|
|
20240814,175900,63850517,508,508,508,508,0
|
|
20240814,175800,63850517,508,508,508,508,0
|
|
20240814,175700,63850517,508,508,508,508,0
|
|
20240814,175600,63850517,508,508,508,508,0
|
|
20240814,175500,63850517,508,508,508,508,0
|
|
20240814,175400,63850517,508,508,508,508,0
|
|
20240814,175300,63850517,508,508,508,508,0
|
|
20240814,175200,63850517,508,508,508,508,0
|
|
20240814,175100,63850517,508,508,508,508,0
|
|
20240814,175000,63850517,508,508,508,508,0
|
|
20240814,174900,63850517,508,508,508,508,0
|
|
20240814,174800,63850517,508,508,508,508,0
|
|
20240814,174700,63850517,508,508,508,508,0
|
|
20240814,174600,63850517,508,508,508,508,0
|
|
20240814,174500,63850517,508,508,508,508,0
|
|
20240814,174400,63850517,508,508,508,508,0
|
|
20240814,174300,63850517,508,508,508,508,0
|
|
20240814,174200,63850517,508,508,508,508,0
|
|
20240814,174100,63850517,508,508,508,508,0
|
|
20240814,174000,63850517,508,508,508,508,0
|
|
20240814,173900,63850517,508,508,508,508,0
|
|
20240814,173800,63850517,508,508,508,508,0
|
|
20240814,173700,63850517,508,508,508,508,1400
|
|
20240814,173600,63850517,508,508,508,508,0
|
|
20240814,173500,63850517,508,508,508,508,0
|
|
20240814,173400,63850517,508,508,508,508,0
|
|
20240814,173300,63850517,508,508,508,508,0
|
|
20240814,173200,63850517,508,508,508,508,0
|
|
20240814,173100,63850517,508,508,508,508,0
|
|
20240814,173000,63850517,508,508,508,508,0
|
|
20240814,172900,63850517,508,508,508,508,0
|
|
20240814,172800,63850517,508,508,508,508,0
|
|
20240814,172700,63850517,508,508,508,508,0
|
|
20240814,172600,63850517,508,508,508,508,0
|
|
20240814,172500,63850517,508,508,508,508,0
|
|
20240814,172400,63850517,508,508,508,508,0
|
|
20240814,172300,63850517,508,508,508,508,0
|
|
20240814,172200,63850517,508,508,508,508,0
|
|
20240814,172100,63850517,508,508,508,508,0
|
|
20240814,172000,63850517,508,508,508,508,0
|
|
20240814,171900,63850517,508,508,508,508,0
|
|
20240814,171800,63850517,508,508,508,508,0
|
|
20240814,171700,63850517,508,508,508,508,0
|
|
20240814,171600,63850517,508,508,508,508,0
|
|
20240814,171500,63850517,508,508,508,508,0
|
|
20240814,171400,63850517,508,508,508,508,0
|
|
20240814,171300,63850517,508,508,508,508,0
|
|
20240814,171200,63850517,508,508,508,508,0
|
|
20240814,171100,63850517,508,508,508,508,0
|
|
20240814,171000,63850517,508,508,508,508,0
|
|
20240814,170900,63850517,508,508,508,508,0
|
|
20240814,170800,63850517,508,508,508,508,0
|
|
20240814,170700,63850517,508,508,508,508,1400
|
|
20240814,170600,63850517,508,508,508,508,0
|
|
20240814,170500,63850517,508,508,508,508,0
|
|
20240814,170400,63850517,508,508,508,508,0
|
|
20240814,170300,63850517,508,508,508,508,0
|
|
20240814,170200,63850517,508,508,508,508,0
|
|
20240814,170100,63850517,508,508,508,508,0
|
|
20240814,170000,63850517,508,508,508,508,0
|
|
20240814,165900,63850517,508,508,508,508,0
|
|
20240814,165800,63850517,508,508,508,508,0
|
|
20240814,165700,63850517,508,508,508,508,0
|
|
20240814,165600,63850517,508,508,508,508,0
|
|
20240814,165500,63850517,508,508,508,508,0
|
|
20240814,165400,63850517,508,508,508,508,0
|
|
20240814,165300,63850517,508,508,508,508,0
|
|
20240814,165200,63850517,508,508,508,508,0
|
|
20240814,165100,63850517,508,508,508,508,0
|
|
20240814,165000,63850517,508,508,508,508,0
|
|
20240814,164900,63850517,508,508,508,508,0
|
|
20240814,164800,63850517,508,508,508,508,0
|
|
20240814,164700,63850517,508,508,508,508,0
|
|
20240814,164600,63850517,508,508,508,508,0
|
|
20240814,164500,63850517,508,508,508,508,0
|
|
20240814,164400,63850517,508,508,508,508,0
|
|
20240814,164300,63850517,508,508,508,508,0
|
|
20240814,164200,63850517,508,508,508,508,0
|
|
20240814,164100,63850517,508,508,508,508,0
|
|
20240814,164000,63850517,508,508,508,508,0
|
|
20240814,163900,63850517,508,508,508,508,0
|
|
20240814,163800,63850517,508,508,508,508,0
|
|
20240814,163700,63850517,508,508,508,508,1400
|
|
20240814,163600,63850517,508,508,508,508,0
|
|
20240814,163500,63850517,508,508,508,508,0
|
|
20240814,163400,63850517,508,508,508,508,0
|
|
20240814,163300,63850517,508,508,508,508,0
|
|
20240814,163200,63850517,508,508,508,508,0
|
|
20240814,163100,63850517,508,508,508,508,0
|
|
20240814,163000,63850517,508,508,508,508,0
|
|
20240814,162900,63850517,508,508,508,508,0
|
|
20240814,162800,63850517,508,508,508,508,0
|
|
20240814,162700,63850517,508,508,508,508,0
|
|
20240814,162600,63850517,508,508,508,508,0
|
|
20240814,162500,63850517,508,508,508,508,0
|
|
20240814,162400,63850517,508,508,508,508,0
|
|
20240814,162300,63850517,508,508,508,508,0
|
|
20240814,162200,63850517,508,508,508,508,0
|
|
20240814,162100,63850517,508,508,508,508,0
|
|
20240814,162000,63850517,508,508,508,508,0
|
|
20240814,161900,63850517,508,508,508,508,0
|
|
20240814,161800,63850517,508,508,508,508,0
|
|
20240814,161700,63850517,508,508,508,508,0
|
|
20240814,161600,63850517,508,508,508,508,0
|
|
20240814,161500,63850517,508,508,508,508,0
|
|
20240814,161400,63850517,508,508,508,508,0
|
|
20240814,161300,63850517,508,508,508,508,0
|
|
20240814,161200,63850517,508,508,508,508,0
|
|
20240814,161100,63850517,508,508,508,508,0
|
|
20240814,161000,63850517,508,508,508,508,0
|
|
20240814,160900,63850517,508,508,508,508,0
|
|
20240814,160800,63850517,508,508,508,508,0
|
|
20240814,160700,63850517,508,508,508,508,1400
|
|
20240814,160600,63850517,508,508,508,508,0
|
|
20240814,160500,63850517,508,508,508,508,0
|
|
20240814,160400,63850517,508,508,508,508,0
|
|
20240814,160300,63850517,508,508,508,508,0
|
|
20240814,160200,63850517,508,508,508,508,0
|
|
20240814,160100,63850517,508,508,508,508,0
|
|
20240814,160000,63850517,508,508,508,508,0
|
|
20240814,155900,63850517,508,508,508,508,0
|
|
20240814,155800,63850517,508,508,508,508,0
|
|
20240814,155700,63850517,508,508,508,508,0
|
|
20240814,155600,63850517,508,508,508,508,0
|
|
20240814,155500,63850517,508,508,508,508,0
|
|
20240814,155400,63850517,508,508,508,508,0
|
|
20240814,155300,63850517,508,508,508,508,0
|
|
20240814,155200,63850517,508,508,508,508,0
|
|
20240814,155100,63850517,508,508,508,508,0
|
|
20240814,155000,63850517,508,508,508,508,0
|
|
20240814,154900,63850517,508,508,508,508,0
|
|
20240814,154800,63850517,508,508,508,508,0
|
|
20240814,154700,63850517,508,508,508,508,0
|
|
20240814,154600,63850517,508,508,508,508,0
|
|
20240814,154500,63850517,508,508,508,508,0
|
|
20240814,154400,63850517,508,508,508,508,0
|
|
20240814,154300,63850517,508,508,508,508,0
|
|
20240814,154200,63850517,508,508,508,508,0
|
|
20240814,154100,63850517,508,508,508,508,0
|
|
20240814,154000,63850517,508,508,508,508,0
|
|
20240814,153900,63850517,508,508,508,508,0
|
|
20240814,153800,63850517,508,508,508,508,0
|
|
20240814,153700,63850517,508,508,508,508,1400
|
|
20240814,153600,63850517,508,508,508,508,0
|
|
20240814,153500,63850517,508,508,508,508,0
|
|
20240814,153400,63850517,508,508,508,508,0
|
|
20240814,153300,63850517,508,508,508,508,0
|
|
20240814,153200,63850517,508,508,508,508,0
|
|
20240814,153100,63850517,508,508,508,508,0
|
|
20240814,153000,63850517,508,508,508,508,1400
|
|
20240814,152900,63139317,508,508,508,508,0
|
|
20240814,152800,63139317,508,508,508,508,0
|
|
20240814,152700,63139317,508,508,508,508,0
|
|
20240814,152600,63139317,508,508,508,508,0
|
|
20240814,152500,63139317,508,508,508,508,0
|
|
20240814,152400,63139317,508,508,508,508,0
|
|
20240814,152300,63139317,508,508,508,508,0
|
|
20240814,152200,63139317,508,508,508,508,0
|
|
20240814,152100,63139317,508,508,508,508,0
|
|
20240814,152000,63139317,508,508,508,508,0
|
|
20240814,151900,63139317,508,504,508,501,7060
|
|
20240814,151800,59593724,504,503,504,503,1457
|
|
20240814,151700,58860753,504,505,505,504,1131
|
|
20240814,151600,58290483,505,505,505,505,0
|
|
20240814,151500,58290483,505,505,505,505,0
|
|
20240814,151400,58290483,505,506,506,505,47
|
|
20240814,151300,58266705,509,509,509,509,0
|
|
20240814,151200,58266705,509,509,509,509,0
|
|
20240814,151100,58266705,509,509,509,509,0
|
|
20240814,151000,58266705,509,509,509,509,0
|
|
20240814,150900,58266705,509,509,509,509,0
|
|
20240814,150800,58266705,509,509,509,509,0
|
|
20240814,150700,58266705,509,509,509,509,0
|
|
20240814,150600,58266705,509,509,509,509,0
|
|
20240814,150500,58266705,509,509,509,509,0
|
|
20240814,150400,58266705,509,508,509,508,500
|
|
20240814,150300,58012605,505,505,505,505,3000
|
|
20240814,150200,56497605,508,508,508,508,0
|
|
20240814,150100,56497605,508,508,508,508,100
|
|
20240814,150000,56446805,508,508,508,508,200
|
|
20240814,145900,56345205,508,508,508,508,128
|
|
20240814,145800,56280181,508,508,508,508,0
|
|
20240814,145700,56280181,508,505,508,505,49
|
|
20240814,145600,56255424,508,508,508,508,0
|
|
20240814,145500,56255424,508,508,508,508,0
|
|
20240814,145400,56255424,508,508,508,508,0
|
|
20240814,145300,56255424,508,508,508,508,0
|
|
20240814,145200,56255424,508,508,508,508,0
|
|
20240814,145100,56255424,508,508,508,508,0
|
|
20240814,145000,56255424,508,508,508,508,0
|
|
20240814,144900,56255424,508,508,508,508,0
|
|
20240814,144800,56255424,508,508,508,508,0
|
|
20240814,144700,56255424,508,508,508,508,19
|
|
20240814,144600,56245772,508,508,508,508,59
|
|
20240814,144500,56215800,508,508,508,508,0
|
|
20240814,144400,56215800,508,508,508,508,0
|
|
20240814,144300,56215800,508,508,508,508,0
|
|
20240814,144200,56215800,508,508,508,508,0
|
|
20240814,144100,56215800,508,508,508,508,0
|
|
20240814,144000,56215800,508,508,508,508,0
|
|
20240814,143900,56215800,508,508,508,508,0
|
|
20240814,143800,56215800,508,508,508,508,0
|
|
20240814,143700,56215800,508,508,508,508,50
|
|
20240814,143600,56190400,508,508,508,508,1
|
|
20240814,143500,56189892,504,504,504,504,0
|
|
20240814,143400,56189892,504,505,505,504,4000
|
|
20240814,143300,54171306,508,508,508,508,0
|
|
20240814,143200,54171306,508,508,508,508,0
|
|
20240814,143100,54171306,508,506,508,505,901
|
|
20240814,143000,53715864,505,505,505,505,0
|
|
20240814,142900,53715864,505,505,505,505,0
|
|
20240814,142800,53715864,505,505,505,505,0
|
|
20240814,142700,53715864,505,507,507,505,2139
|
|
20240814,142600,52635391,509,509,509,509,0
|
|
20240814,142500,52635391,509,509,509,509,0
|
|
20240814,142400,52635391,509,509,509,509,0
|
|
20240814,142300,52635391,509,509,509,509,0
|
|
20240814,142200,52635391,509,507,509,507,900
|
|
20240814,142100,52178979,505,505,505,505,0
|
|
20240814,142000,52178979,505,505,505,505,500
|
|
20240814,141900,51926479,507,507,507,507,0
|
|
20240814,141800,51926479,507,507,507,507,0
|
|
20240814,141700,51926479,507,507,507,507,0
|
|
20240814,141600,51926479,507,507,507,507,0
|
|
20240814,141500,51926479,507,507,507,507,0
|
|
20240814,141400,51926479,507,507,507,507,0
|
|
20240814,141300,51926479,507,507,507,507,0
|
|
20240814,141200,51926479,507,507,507,507,0
|
|
20240814,141100,51926479,507,507,507,507,0
|
|
20240814,141000,51926479,507,507,507,507,0
|
|
20240814,140900,51926479,507,507,507,507,0
|
|
20240814,140800,51926479,507,507,507,507,0
|
|
20240814,140700,51926479,507,507,507,507,0
|
|
20240814,140600,51926479,507,507,507,507,0
|
|
20240814,140500,51926479,507,507,507,507,0
|
|
20240814,140400,51926479,507,507,507,507,0
|
|
20240814,140300,51926479,507,507,507,507,0
|
|
20240814,140200,51926479,507,507,507,507,0
|
|
20240814,140100,51926479,507,507,507,507,0
|
|
20240814,140000,51926479,507,507,507,507,0
|
|
20240814,135900,51926479,507,507,507,507,0
|
|
20240814,135800,51926479,507,507,507,507,0
|
|
20240814,135700,51926479,507,507,507,507,0
|
|
20240814,135600,51926479,507,507,507,507,0
|
|
20240814,135500,51926479,507,507,507,507,0
|
|
20240814,135400,51926479,507,507,507,507,0
|
|
20240814,135300,51926479,507,507,507,507,0
|
|
20240814,135200,51926479,507,507,507,507,0
|
|
20240814,135100,51926479,507,507,507,507,0
|
|
20240814,135000,51926479,507,507,507,507,0
|
|
20240814,134900,51926479,507,507,507,507,0
|
|
20240814,134800,51926479,507,507,507,507,0
|
|
20240814,134700,51926479,507,507,507,507,0
|
|
20240814,134600,51926479,507,507,507,507,0
|
|
20240814,134500,51926479,507,507,507,507,0
|
|
20240814,134400,51926479,507,507,507,507,0
|
|
20240814,134300,51926479,507,507,507,507,0
|
|
20240814,134200,51926479,507,507,507,507,0
|
|
20240814,134100,51926479,507,507,507,507,0
|
|
20240814,134000,51926479,507,507,507,507,0
|
|
20240814,133900,51926479,507,507,507,507,0
|
|
20240814,133800,51926479,507,507,507,507,0
|
|
20240814,133700,51926479,507,507,507,507,0
|
|
20240814,133600,51926479,507,507,507,507,0
|
|
20240814,133500,51926479,507,507,507,507,0
|
|
20240814,133400,51926479,507,507,507,507,0
|
|
20240814,133300,51926479,507,507,507,507,0
|
|
20240814,133200,51926479,507,505,507,505,660
|
|
20240814,133100,51593163,505,505,505,505,0
|
|
20240814,133000,51593163,505,505,505,505,0
|
|
20240814,132900,51593163,505,505,505,505,0
|
|
20240814,132800,51593163,505,505,505,505,0
|
|
20240814,132700,51593163,505,505,505,505,10
|
|
20240814,132600,51588113,505,505,505,505,0
|
|
20240814,132500,51588113,505,505,505,505,0
|
|
20240814,132400,51588113,505,505,505,505,16
|
|
20240814,132300,51580033,507,507,507,507,0
|
|
20240814,132200,51580033,507,507,507,507,0
|
|
20240814,132100,51580033,507,506,507,506,400
|
|
20240814,132000,51377620,506,506,506,506,7
|
|
20240814,131900,51374078,506,506,506,506,0
|
|
20240814,131800,51374078,506,506,506,506,0
|
|
20240814,131700,51374078,506,506,506,506,0
|
|
20240814,131600,51374078,506,506,506,506,0
|
|
20240814,131500,51374078,506,506,506,506,5
|
|
20240814,131400,51371548,506,506,506,506,0
|
|
20240814,131300,51371548,506,506,506,506,0
|
|
20240814,131200,51371548,506,506,506,506,0
|
|
20240814,131100,51371548,506,506,506,506,0
|
|
20240814,131000,51371548,506,506,506,506,0
|
|
20240814,130900,51371548,506,506,506,506,0
|
|
20240814,130800,51371548,506,506,506,506,0
|
|
20240814,130700,51371548,506,506,506,506,0
|
|
20240814,130600,51371548,506,506,506,506,0
|
|
20240814,130500,51371548,506,506,506,506,0
|
|
20240814,130400,51371548,506,506,506,506,0
|
|
20240814,130300,51371548,506,506,506,506,0
|
|
20240814,130200,51371548,506,506,506,506,0
|
|
20240814,130100,51371548,506,506,506,506,5345
|
|
20240814,130000,48666978,506,506,506,506,0
|
|
20240814,125900,48666978,506,506,506,506,0
|
|
20240814,125800,48666978,506,506,506,506,0
|
|
20240814,125700,48666978,506,506,506,506,0
|
|
20240814,125600,48666978,506,506,506,506,0
|
|
20240814,125500,48666978,506,506,506,506,0
|
|
20240814,125400,48666978,506,506,506,506,0
|
|
20240814,125300,48666978,506,506,506,506,0
|
|
20240814,125200,48666978,506,506,506,506,0
|
|
20240814,125100,48666978,506,506,506,506,0
|
|
20240814,125000,48666978,506,506,506,506,0
|
|
20240814,124900,48666978,506,506,506,506,0
|
|
20240814,124800,48666978,506,506,506,506,0
|
|
20240814,124700,48666978,506,506,506,506,1
|
|
20240814,124600,48666472,501,501,501,501,0
|
|
20240814,124500,48666472,501,501,501,501,0
|
|
20240814,124400,48666472,501,501,501,501,0
|
|
20240814,124300,48666472,501,501,501,501,0
|
|
20240814,124200,48666472,501,501,501,501,0
|
|
20240814,124100,48666472,501,501,501,501,0
|
|
20240814,124000,48666472,501,501,501,501,0
|
|
20240814,123900,48666472,501,501,501,501,0
|
|
20240814,123800,48666472,501,501,501,501,0
|
|
20240814,123700,48666472,501,501,501,501,0
|
|
20240814,123600,48666472,501,501,501,501,0
|
|
20240814,123500,48666472,501,501,501,501,0
|
|
20240814,123400,48666472,501,502,502,501,159
|
|
20240814,123300,48586675,506,506,506,506,0
|
|
20240814,123200,48586675,506,506,506,506,0
|
|
20240814,123100,48586675,506,506,506,506,0
|
|
20240814,123000,48586675,506,506,506,506,0
|
|
20240814,122900,48586675,506,506,506,506,0
|
|
20240814,122800,48586675,506,506,506,506,0
|
|
20240814,122700,48586675,506,506,506,506,0
|
|
20240814,122600,48586675,506,506,506,506,0
|
|
20240814,122500,48586675,506,506,506,506,0
|
|
20240814,122400,48586675,506,506,506,506,0
|
|
20240814,122300,48586675,506,506,506,506,0
|
|
20240814,122200,48586675,506,506,506,506,0
|
|
20240814,122100,48586675,506,506,506,506,0
|
|
20240814,122000,48586675,506,506,506,506,0
|
|
20240814,121900,48586675,506,506,506,506,100
|
|
20240814,121800,48536075,506,506,506,506,0
|
|
20240814,121700,48536075,506,505,506,505,6
|
|
20240814,121600,48533044,505,505,505,505,0
|
|
20240814,121500,48533044,505,505,505,505,0
|
|
20240814,121400,48533044,505,505,505,505,0
|
|
20240814,121300,48533044,505,505,505,505,1
|
|
20240814,121200,48532539,501,501,501,501,0
|
|
20240814,121100,48532539,501,501,501,501,6
|
|
20240814,121000,48529533,500,500,500,500,0
|
|
20240814,120900,48529533,500,500,500,500,0
|
|
20240814,120800,48529533,500,500,500,500,0
|
|
20240814,120700,48529533,500,500,500,500,0
|
|
20240814,120600,48529533,500,500,500,500,0
|
|
20240814,120500,48529533,500,500,500,500,0
|
|
20240814,120400,48529533,500,500,500,500,0
|
|
20240814,120300,48529533,500,500,500,500,0
|
|
20240814,120200,48529533,500,501,501,500,8000
|
|
20240814,120100,44529304,501,501,501,501,0
|
|
20240814,120000,44529304,501,501,501,501,0
|
|
20240814,115900,44529304,501,501,501,501,0
|
|
20240814,115800,44529304,501,502,502,501,2000
|
|
20240814,115700,43526476,501,501,501,501,0
|
|
20240814,115600,43526476,501,501,501,501,0
|
|
20240814,115500,43526476,501,501,501,501,0
|
|
20240814,115400,43526476,501,501,501,501,0
|
|
20240814,115300,43526476,501,501,501,501,0
|
|
20240814,115200,43526476,501,501,501,501,0
|
|
20240814,115100,43526476,501,501,501,501,0
|
|
20240814,115000,43526476,501,501,501,501,0
|
|
20240814,114900,43526476,501,501,501,501,0
|
|
20240814,114800,43526476,501,501,501,501,0
|
|
20240814,114700,43526476,501,501,501,501,0
|
|
20240814,114600,43526476,501,501,501,501,0
|
|
20240814,114500,43526476,501,501,501,501,0
|
|
20240814,114400,43526476,501,501,501,501,0
|
|
20240814,114300,43526476,501,501,501,501,0
|
|
20240814,114200,43526476,501,501,501,501,0
|
|
20240814,114100,43526476,501,501,501,501,0
|
|
20240814,114000,43526476,501,501,501,501,0
|
|
20240814,113900,43526476,501,501,501,501,0
|
|
20240814,113800,43526476,501,501,501,501,0
|
|
20240814,113700,43526476,501,501,501,501,2000
|
|
20240814,113600,42524476,501,501,501,501,101
|
|
20240814,113500,42473875,501,501,501,501,6000
|
|
20240814,113400,39467875,501,501,501,501,3000
|
|
20240814,113300,37964875,501,501,501,501,0
|
|
20240814,113200,37964875,501,501,501,501,3000
|
|
20240814,113100,36461875,506,506,506,506,68
|
|
20240814,113000,36427467,506,506,506,506,0
|
|
20240814,112900,36427467,506,506,506,506,3
|
|
20240814,112800,36425949,501,501,501,501,0
|
|
20240814,112700,36425949,501,501,501,501,0
|
|
20240814,112600,36425949,501,501,501,501,0
|
|
20240814,112500,36425949,501,501,501,501,730
|
|
20240814,112400,36060219,502,503,503,502,3000
|
|
20240814,112300,34554214,502,502,502,502,0
|
|
20240814,112200,34554214,502,502,502,502,0
|
|
20240814,112100,34554214,502,502,502,502,0
|
|
20240814,112000,34554214,502,502,502,502,1270
|
|
20240814,111900,33916674,506,506,506,506,0
|
|
20240814,111800,33916674,506,506,506,506,0
|
|
20240814,111700,33916674,506,506,506,506,0
|
|
20240814,111600,33916674,506,506,506,506,0
|
|
20240814,111500,33916674,506,506,506,506,0
|
|
20240814,111400,33916674,506,506,506,506,0
|
|
20240814,111300,33916674,506,506,506,506,0
|
|
20240814,111200,33916674,506,506,506,506,0
|
|
20240814,111100,33916674,506,506,506,506,3
|
|
20240814,111000,33915156,506,506,506,506,0
|
|
20240814,110900,33915156,506,506,506,506,0
|
|
20240814,110800,33915156,506,506,506,506,20
|
|
20240814,110700,33905036,506,506,506,506,0
|
|
20240814,110600,33905036,506,506,506,506,0
|
|
20240814,110500,33905036,506,506,506,506,0
|
|
20240814,110400,33905036,506,506,506,506,0
|
|
20240814,110300,33905036,506,506,506,506,0
|
|
20240814,110200,33905036,506,506,506,506,0
|
|
20240814,110100,33905036,506,506,506,506,0
|
|
20240814,110000,33905036,506,506,506,506,1971
|
|
20240814,105900,32907710,506,506,506,506,0
|
|
20240814,105800,32907710,506,506,506,506,0
|
|
20240814,105700,32907710,506,506,506,506,0
|
|
20240814,105600,32907710,506,506,506,506,0
|
|
20240814,105500,32907710,506,506,506,506,0
|
|
20240814,105400,32907710,506,506,506,506,0
|
|
20240814,105300,32907710,506,506,506,506,0
|
|
20240814,105200,32907710,506,506,506,506,40
|
|
20240814,105100,32887470,501,501,501,501,0
|
|
20240814,105000,32887470,501,501,501,501,0
|
|
20240814,104900,32887470,501,501,501,501,0
|
|
20240814,104800,32887470,501,502,502,501,1725
|
|
20240814,104700,32022494,506,506,506,506,0
|
|
20240814,104600,32022494,506,506,506,506,0
|
|
20240814,104500,32022494,506,506,506,506,0
|
|
20240814,104400,32022494,506,506,506,506,0
|
|
20240814,104300,32022494,506,506,506,506,0
|
|
20240814,104200,32022494,506,506,506,506,0
|
|
20240814,104100,32022494,506,506,506,506,0
|
|
20240814,104000,32022494,506,506,506,506,0
|
|
20240814,103900,32022494,506,506,506,506,0
|
|
20240814,103800,32022494,506,506,506,506,0
|
|
20240814,103700,32022494,506,506,506,506,0
|
|
20240814,103600,32022494,506,506,506,506,1
|
|
20240814,103500,32021988,506,506,506,506,10
|
|
20240814,103400,32016928,501,501,501,501,0
|
|
20240814,103300,32016928,501,502,502,501,1036
|
|
20240814,103200,31497697,500,500,500,500,0
|
|
20240814,103100,31497697,500,500,500,500,0
|
|
20240814,103000,31497697,500,501,501,500,1320
|
|
20240814,102900,30837492,500,502,502,500,11620
|
|
20240814,102800,25023496,500,502,502,500,18000
|
|
20240814,102700,16000118,503,504,504,503,1652
|
|
20240814,102600,15168147,505,506,506,505,973
|
|
20240814,102500,14676552,508,508,508,508,0
|
|
20240814,102400,14676552,508,508,508,508,0
|
|
20240814,102300,14676552,508,508,508,508,0
|
|
20240814,102200,14676552,508,508,508,508,0
|
|
20240814,102100,14676552,508,508,508,508,0
|
|
20240814,102000,14676552,508,508,508,508,0
|
|
20240814,101900,14676552,508,508,508,508,0
|
|
20240814,101800,14676552,508,508,508,508,2
|
|
20240814,101700,14675536,509,509,509,509,0
|
|
20240814,101600,14675536,509,509,509,509,0
|
|
20240814,101500,14675536,509,509,509,509,0
|
|
20240814,101400,14675536,509,509,509,509,0
|
|
20240814,101300,14675536,509,509,509,509,0
|
|
20240814,101200,14675536,509,509,509,509,0
|
|
20240814,101100,14675536,509,509,509,509,0
|
|
20240814,101000,14675536,509,509,509,509,0
|
|
20240814,100900,14675536,509,509,509,509,0
|
|
20240814,100800,14675536,509,509,509,509,0
|
|
20240814,100700,14675536,509,509,509,509,0
|
|
20240814,100600,14675536,509,509,509,509,0
|
|
20240814,100500,14675536,509,509,509,509,0
|
|
20240814,100400,14675536,509,509,509,509,0
|
|
20240814,100300,14675536,509,509,509,509,0
|
|
20240814,100200,14675536,509,509,509,509,0
|
|
20240814,100100,14675536,509,509,509,509,0
|
|
20240814,100000,14675536,509,509,509,509,0
|
|
20240814,095900,14675536,509,509,509,509,0
|
|
20240814,095800,14675536,509,509,509,509,0
|
|
20240814,095700,14675536,509,509,509,509,0
|
|
20240814,095600,14675536,509,509,509,509,0
|
|
20240814,095500,14675536,509,509,509,509,0
|
|
20240814,095400,14675536,509,509,509,509,0
|
|
20240814,095300,14675536,509,509,509,509,0
|
|
20240814,095200,14675536,509,509,509,509,0
|
|
20240814,095100,14675536,509,509,509,509,0
|
|
20240814,095000,14675536,509,509,509,509,0
|
|
20240814,094900,14675536,509,509,509,509,0
|
|
20240814,094800,14675536,509,509,509,509,0
|
|
20240814,094700,14675536,509,508,509,501,20149
|
|
20240814,094600,4500957,509,509,509,509,10
|
|
20240814,094500,4495867,509,509,509,509,0
|
|
20240814,094400,4495867,509,509,509,509,0
|
|
20240814,094300,4495867,509,509,509,509,0
|
|
20240814,094200,4495867,509,509,509,509,0
|
|
20240814,094100,4495867,509,509,509,509,49
|
|
20240814,094000,4470926,509,509,509,509,0
|
|
20240814,093900,4470926,509,509,509,509,10
|
|
20240814,093800,4465836,509,509,509,509,5
|
|
20240814,093700,4463291,509,509,509,509,1
|
|
20240814,093600,4462782,509,508,509,508,31
|
|
20240814,093500,4447004,508,508,508,508,0
|
|
20240814,093400,4447004,508,508,508,508,110
|
|
20240814,093300,4391124,508,508,508,508,28
|
|
20240814,093200,4376900,509,509,509,509,20
|
|
20240814,093100,4366720,508,508,508,508,0
|
|
20240814,093000,4366720,508,508,508,508,0
|
|
20240814,092900,4366720,508,508,508,508,0
|
|
20240814,092800,4366720,508,508,508,508,0
|
|
20240814,092700,4366720,508,508,508,508,500
|
|
20240814,092600,4112720,508,508,508,508,500
|
|
20240814,092500,3858720,509,509,509,509,2
|
|
20240814,092400,3857702,509,509,509,509,10
|
|
20240814,092300,3852612,508,508,508,508,0
|
|
20240814,092200,3852612,508,508,508,508,1585
|
|
20240814,092100,3047432,508,508,508,508,0
|
|
20240814,092000,3047432,508,509,509,508,345
|
|
20240814,091900,2872171,509,509,509,509,0
|
|
20240814,091800,2872171,509,509,509,509,0
|
|
20240814,091700,2872171,509,509,509,509,0
|
|
20240814,091600,2872171,509,509,509,509,0
|
|
20240814,091500,2872171,509,509,509,509,300
|
|
20240814,091400,2719471,509,509,509,509,200
|
|
20240814,091300,2617671,510,510,510,510,0
|
|
20240814,091200,2617671,510,510,510,510,668
|
|
20240814,091100,2276991,510,510,510,510,0
|
|
20240814,091000,2276991,510,510,510,510,419
|
|
20240814,090900,2063301,510,510,510,510,45
|
|
20240814,090800,2040351,510,510,510,510,2462
|
|
20240814,090700,784731,511,511,511,511,139
|
|
20240814,090600,713702,511,511,511,511,139
|
|
20240814,090500,642673,511,511,511,511,139
|
|
20240814,090400,571644,514,514,514,514,0
|
|
20240814,090300,571644,514,514,514,514,0
|
|
20240814,090200,571644,514,514,514,514,0
|
|
20240814,090100,571644,514,514,514,514,0
|
|
20240814,090000,571644,514,513,514,513,1114
|