580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,183700,52783418,507,507,507,507,4426
|
|
20240816,183600,52783418,507,507,507,507,0
|
|
20240816,183500,52783418,507,507,507,507,0
|
|
20240816,183400,52783418,507,507,507,507,0
|
|
20240816,183300,52783418,507,507,507,507,0
|
|
20240816,183200,52783418,507,507,507,507,0
|
|
20240816,183100,52783418,507,507,507,507,0
|
|
20240816,183000,52783418,507,507,507,507,0
|
|
20240816,182900,52783418,507,507,507,507,0
|
|
20240816,182800,52783418,507,507,507,507,0
|
|
20240816,182700,52783418,507,507,507,507,0
|
|
20240816,182600,52783418,507,507,507,507,0
|
|
20240816,182500,52783418,507,507,507,507,0
|
|
20240816,182400,52783418,507,507,507,507,0
|
|
20240816,182300,52783418,507,507,507,507,0
|
|
20240816,182200,52783418,507,507,507,507,0
|
|
20240816,182100,52783418,507,507,507,507,0
|
|
20240816,182000,52783418,507,507,507,507,0
|
|
20240816,181900,52783418,507,507,507,507,0
|
|
20240816,181800,52783418,507,507,507,507,0
|
|
20240816,181700,52783418,507,507,507,507,0
|
|
20240816,181600,52783418,507,507,507,507,0
|
|
20240816,181500,52783418,507,507,507,507,0
|
|
20240816,181400,52783418,507,507,507,507,0
|
|
20240816,181300,52783418,507,507,507,507,0
|
|
20240816,181200,52783418,507,507,507,507,0
|
|
20240816,181100,52783418,507,507,507,507,0
|
|
20240816,181000,52783418,507,507,507,507,0
|
|
20240816,180900,52783418,507,507,507,507,0
|
|
20240816,180800,52783418,507,507,507,507,0
|
|
20240816,180700,52783418,507,507,507,507,4426
|
|
20240816,180600,52783418,507,507,507,507,0
|
|
20240816,180500,52783418,507,507,507,507,0
|
|
20240816,180400,52783418,507,507,507,507,0
|
|
20240816,180300,52783418,507,507,507,507,0
|
|
20240816,180200,52783418,507,507,507,507,0
|
|
20240816,180100,52783418,507,507,507,507,0
|
|
20240816,180000,52783418,507,507,507,507,0
|
|
20240816,175900,52783418,507,507,507,507,0
|
|
20240816,175800,52783418,507,507,507,507,0
|
|
20240816,175700,52783418,507,507,507,507,0
|
|
20240816,175600,52783418,507,507,507,507,0
|
|
20240816,175500,52783418,507,507,507,507,0
|
|
20240816,175400,52783418,507,507,507,507,0
|
|
20240816,175300,52783418,507,507,507,507,0
|
|
20240816,175200,52783418,507,507,507,507,0
|
|
20240816,175100,52783418,507,507,507,507,0
|
|
20240816,175000,52783418,507,507,507,507,0
|
|
20240816,174900,52783418,507,507,507,507,0
|
|
20240816,174800,52783418,507,507,507,507,0
|
|
20240816,174700,52783418,507,507,507,507,0
|
|
20240816,174600,52783418,507,507,507,507,0
|
|
20240816,174500,52783418,507,507,507,507,0
|
|
20240816,174400,52783418,507,507,507,507,0
|
|
20240816,174300,52783418,507,507,507,507,0
|
|
20240816,174200,52783418,507,507,507,507,0
|
|
20240816,174100,52783418,507,507,507,507,0
|
|
20240816,174000,52783418,507,507,507,507,0
|
|
20240816,173900,52783418,507,507,507,507,0
|
|
20240816,173800,52783418,507,507,507,507,0
|
|
20240816,173700,52783418,507,507,507,507,4426
|
|
20240816,173600,52783418,507,507,507,507,0
|
|
20240816,173500,52783418,507,507,507,507,0
|
|
20240816,173400,52783418,507,507,507,507,0
|
|
20240816,173300,52783418,507,507,507,507,0
|
|
20240816,173200,52783418,507,507,507,507,0
|
|
20240816,173100,52783418,507,507,507,507,0
|
|
20240816,173000,52783418,507,507,507,507,0
|
|
20240816,172900,52783418,507,507,507,507,0
|
|
20240816,172800,52783418,507,507,507,507,0
|
|
20240816,172700,52783418,507,507,507,507,0
|
|
20240816,172600,52783418,507,507,507,507,0
|
|
20240816,172500,52783418,507,507,507,507,0
|
|
20240816,172400,52783418,507,507,507,507,0
|
|
20240816,172300,52783418,507,507,507,507,0
|
|
20240816,172200,52783418,507,507,507,507,0
|
|
20240816,172100,52783418,507,507,507,507,0
|
|
20240816,172000,52783418,507,507,507,507,0
|
|
20240816,171900,52783418,507,507,507,507,0
|
|
20240816,171800,52783418,507,507,507,507,0
|
|
20240816,171700,52783418,507,507,507,507,0
|
|
20240816,171600,52783418,507,507,507,507,0
|
|
20240816,171500,52783418,507,507,507,507,0
|
|
20240816,171400,52783418,507,507,507,507,0
|
|
20240816,171300,52783418,507,507,507,507,0
|
|
20240816,171200,52783418,507,507,507,507,0
|
|
20240816,171100,52783418,507,507,507,507,0
|
|
20240816,171000,52783418,507,507,507,507,0
|
|
20240816,170900,52783418,507,507,507,507,0
|
|
20240816,170800,52783418,507,507,507,507,0
|
|
20240816,170700,52783418,507,507,507,507,4426
|
|
20240816,170600,52783418,507,507,507,507,0
|
|
20240816,170500,52783418,507,507,507,507,0
|
|
20240816,170400,52783418,507,507,507,507,0
|
|
20240816,170300,52783418,507,507,507,507,0
|
|
20240816,170200,52783418,507,507,507,507,0
|
|
20240816,170100,52783418,507,507,507,507,0
|
|
20240816,170000,52783418,507,507,507,507,0
|
|
20240816,165900,52783418,507,507,507,507,0
|
|
20240816,165800,52783418,507,507,507,507,0
|
|
20240816,165700,52783418,507,507,507,507,0
|
|
20240816,165600,52783418,507,507,507,507,0
|
|
20240816,165500,52783418,507,507,507,507,0
|
|
20240816,165400,52783418,507,507,507,507,0
|
|
20240816,165300,52783418,507,507,507,507,0
|
|
20240816,165200,52783418,507,507,507,507,0
|
|
20240816,165100,52783418,507,507,507,507,0
|
|
20240816,165000,52783418,507,507,507,507,0
|
|
20240816,164900,52783418,507,507,507,507,0
|
|
20240816,164800,52783418,507,507,507,507,0
|
|
20240816,164700,52783418,507,507,507,507,0
|
|
20240816,164600,52783418,507,507,507,507,0
|
|
20240816,164500,52783418,507,507,507,507,0
|
|
20240816,164400,52783418,507,507,507,507,0
|
|
20240816,164300,52783418,507,507,507,507,0
|
|
20240816,164200,52783418,507,507,507,507,0
|
|
20240816,164100,52783418,507,507,507,507,0
|
|
20240816,164000,52783418,507,507,507,507,0
|
|
20240816,163900,52783418,507,507,507,507,0
|
|
20240816,163800,52783418,507,507,507,507,0
|
|
20240816,163700,52783418,507,507,507,507,4426
|
|
20240816,163600,52783418,507,507,507,507,0
|
|
20240816,163500,52783418,507,507,507,507,0
|
|
20240816,163400,52783418,507,507,507,507,0
|
|
20240816,163300,52783418,507,507,507,507,0
|
|
20240816,163200,52783418,507,507,507,507,0
|
|
20240816,163100,52783418,507,507,507,507,0
|
|
20240816,163000,52783418,507,507,507,507,0
|
|
20240816,162900,52783418,507,507,507,507,0
|
|
20240816,162800,52783418,507,507,507,507,0
|
|
20240816,162700,52783418,507,507,507,507,0
|
|
20240816,162600,52783418,507,507,507,507,0
|
|
20240816,162500,52783418,507,507,507,507,0
|
|
20240816,162400,52783418,507,507,507,507,0
|
|
20240816,162300,52783418,507,507,507,507,0
|
|
20240816,162200,52783418,507,507,507,507,0
|
|
20240816,162100,52783418,507,507,507,507,0
|
|
20240816,162000,52783418,507,507,507,507,0
|
|
20240816,161900,52783418,507,507,507,507,0
|
|
20240816,161800,52783418,507,507,507,507,0
|
|
20240816,161700,52783418,507,507,507,507,0
|
|
20240816,161600,52783418,507,507,507,507,0
|
|
20240816,161500,52783418,507,507,507,507,0
|
|
20240816,161400,52783418,507,507,507,507,0
|
|
20240816,161300,52783418,507,507,507,507,0
|
|
20240816,161200,52783418,507,507,507,507,0
|
|
20240816,161100,52783418,507,507,507,507,0
|
|
20240816,161000,52783418,507,507,507,507,0
|
|
20240816,160900,52783418,507,507,507,507,0
|
|
20240816,160800,52783418,507,507,507,507,0
|
|
20240816,160700,52783418,507,507,507,507,4426
|
|
20240816,160600,52783418,507,507,507,507,0
|
|
20240816,160500,52783418,507,507,507,507,0
|
|
20240816,160400,52783418,507,507,507,507,0
|
|
20240816,160300,52783418,507,507,507,507,0
|
|
20240816,160200,52783418,507,507,507,507,0
|
|
20240816,160100,52783418,507,507,507,507,0
|
|
20240816,160000,52783418,507,507,507,507,0
|
|
20240816,155900,52783418,507,507,507,507,0
|
|
20240816,155800,52783418,507,507,507,507,0
|
|
20240816,155700,52783418,507,507,507,507,0
|
|
20240816,155600,52783418,507,507,507,507,0
|
|
20240816,155500,52783418,507,507,507,507,0
|
|
20240816,155400,52783418,507,507,507,507,0
|
|
20240816,155300,52783418,507,507,507,507,0
|
|
20240816,155200,52783418,507,507,507,507,0
|
|
20240816,155100,52783418,507,507,507,507,0
|
|
20240816,155000,52783418,507,507,507,507,0
|
|
20240816,154900,52783418,507,507,507,507,0
|
|
20240816,154800,52783418,507,507,507,507,0
|
|
20240816,154700,52783418,507,507,507,507,0
|
|
20240816,154600,52783418,507,507,507,507,0
|
|
20240816,154500,52783418,507,507,507,507,0
|
|
20240816,154400,52783418,507,507,507,507,0
|
|
20240816,154300,52783418,507,507,507,507,0
|
|
20240816,154200,52783418,507,507,507,507,0
|
|
20240816,154100,52783418,507,507,507,507,0
|
|
20240816,154000,52783418,507,507,507,507,0
|
|
20240816,153900,52783418,507,507,507,507,0
|
|
20240816,153800,52783418,507,507,507,507,0
|
|
20240816,153700,52783418,507,507,507,507,4426
|
|
20240816,153600,52783418,507,507,507,507,0
|
|
20240816,153500,52783418,507,507,507,507,0
|
|
20240816,153400,52783418,507,507,507,507,0
|
|
20240816,153300,52783418,507,507,507,507,0
|
|
20240816,153200,52783418,507,507,507,507,0
|
|
20240816,153100,52783418,507,507,507,507,0
|
|
20240816,153000,52783418,507,507,507,507,4426
|
|
20240816,152900,50539436,507,507,507,507,0
|
|
20240816,152800,50539436,507,507,507,507,0
|
|
20240816,152700,50539436,507,507,507,507,0
|
|
20240816,152600,50539436,507,507,507,507,0
|
|
20240816,152500,50539436,507,507,507,507,0
|
|
20240816,152400,50539436,507,507,507,507,0
|
|
20240816,152300,50539436,507,507,507,507,0
|
|
20240816,152200,50539436,507,507,507,507,0
|
|
20240816,152100,50539436,507,507,507,507,0
|
|
20240816,152000,50539436,507,507,507,507,0
|
|
20240816,151900,50539436,507,508,508,507,909
|
|
20240816,151800,50078554,507,508,508,507,683
|
|
20240816,151700,49732182,508,508,508,508,9
|
|
20240816,151600,49727610,509,509,509,509,0
|
|
20240816,151500,49727610,509,509,509,509,0
|
|
20240816,151400,49727610,509,509,509,509,0
|
|
20240816,151300,49727610,509,509,509,509,0
|
|
20240816,151200,49727610,509,509,509,509,0
|
|
20240816,151100,49727610,509,509,509,509,0
|
|
20240816,151000,49727610,509,509,509,509,0
|
|
20240816,150900,49727610,509,509,509,509,0
|
|
20240816,150800,49727610,509,509,509,509,0
|
|
20240816,150700,49727610,509,509,509,509,0
|
|
20240816,150600,49727610,509,509,509,509,0
|
|
20240816,150500,49727610,509,509,509,509,0
|
|
20240816,150400,49727610,509,509,509,509,0
|
|
20240816,150300,49727610,509,509,509,509,0
|
|
20240816,150200,49727610,509,509,509,509,0
|
|
20240816,150100,49727610,509,508,509,508,100
|
|
20240816,150000,49676804,502,507,507,502,2062
|
|
20240816,145900,48639290,508,508,508,508,0
|
|
20240816,145800,48639290,508,508,508,508,0
|
|
20240816,145700,48639290,508,508,508,508,0
|
|
20240816,145600,48639290,508,508,508,508,8
|
|
20240816,145500,48635226,509,509,509,509,196
|
|
20240816,145400,48535462,509,509,509,509,30
|
|
20240816,145300,48520192,507,507,507,507,200
|
|
20240816,145200,48418792,507,507,507,507,1
|
|
20240816,145100,48418285,507,507,507,507,0
|
|
20240816,145000,48418285,507,507,507,507,0
|
|
20240816,144900,48418285,507,507,507,507,0
|
|
20240816,144800,48418285,507,507,507,507,0
|
|
20240816,144700,48418285,507,507,507,507,0
|
|
20240816,144600,48418285,507,507,507,507,0
|
|
20240816,144500,48418285,507,507,507,507,4
|
|
20240816,144400,48416257,507,507,507,507,0
|
|
20240816,144300,48416257,507,507,507,507,0
|
|
20240816,144200,48416257,507,507,507,507,0
|
|
20240816,144100,48416257,507,507,507,507,43
|
|
20240816,144000,48394456,507,507,507,507,0
|
|
20240816,143900,48394456,507,507,507,507,0
|
|
20240816,143800,48394456,507,507,507,507,0
|
|
20240816,143700,48394456,507,507,507,507,0
|
|
20240816,143600,48394456,507,507,507,507,0
|
|
20240816,143500,48394456,507,507,507,507,0
|
|
20240816,143400,48394456,507,507,507,507,820
|
|
20240816,143300,47978716,507,507,507,507,0
|
|
20240816,143200,47978716,507,507,507,507,0
|
|
20240816,143100,47978716,507,504,507,504,110
|
|
20240816,143000,47923246,507,507,507,507,0
|
|
20240816,142900,47923246,507,507,507,507,15
|
|
20240816,142800,47915641,507,507,507,507,0
|
|
20240816,142700,47915641,507,507,507,507,113
|
|
20240816,142600,47858350,507,507,507,507,0
|
|
20240816,142500,47858350,507,507,507,507,1947
|
|
20240816,142400,46871221,507,507,507,507,0
|
|
20240816,142300,46871221,507,506,507,506,26190
|
|
20240816,142200,33599782,506,506,506,506,0
|
|
20240816,142100,33599782,506,506,506,506,0
|
|
20240816,142000,33599782,506,506,506,506,0
|
|
20240816,141900,33599782,506,506,506,506,0
|
|
20240816,141800,33599782,506,506,506,506,20
|
|
20240816,141700,33589662,502,502,502,502,2168
|
|
20240816,141600,32501326,502,502,502,502,39
|
|
20240816,141500,32481748,502,502,502,502,0
|
|
20240816,141400,32481748,502,502,502,502,72
|
|
20240816,141300,32445604,502,502,502,502,3029
|
|
20240816,141200,30925046,502,502,502,502,0
|
|
20240816,141100,30925046,502,502,502,502,0
|
|
20240816,141000,30925046,502,503,503,502,4326
|
|
20240816,140900,28749202,503,503,503,503,0
|
|
20240816,140800,28749202,503,503,503,503,0
|
|
20240816,140700,28749202,503,506,506,503,222
|
|
20240816,140600,28636936,506,506,506,506,0
|
|
20240816,140500,28636936,506,506,506,506,0
|
|
20240816,140400,28636936,506,506,506,506,0
|
|
20240816,140300,28636936,506,506,506,506,0
|
|
20240816,140200,28636936,506,506,506,506,0
|
|
20240816,140100,28636936,506,506,506,506,0
|
|
20240816,140000,28636936,506,506,506,506,0
|
|
20240816,135900,28636936,506,506,506,506,0
|
|
20240816,135800,28636936,506,506,506,506,0
|
|
20240816,135700,28636936,506,506,506,506,0
|
|
20240816,135600,28636936,506,506,506,506,0
|
|
20240816,135500,28636936,506,506,506,506,90
|
|
20240816,135400,28591396,506,506,506,506,0
|
|
20240816,135300,28591396,506,506,506,506,0
|
|
20240816,135200,28591396,506,506,506,506,0
|
|
20240816,135100,28591396,506,506,506,506,1030
|
|
20240816,135000,28070216,503,503,503,503,1
|
|
20240816,134900,28069713,506,506,506,506,0
|
|
20240816,134800,28069713,506,506,506,506,0
|
|
20240816,134700,28069713,506,506,506,506,0
|
|
20240816,134600,28069713,506,506,506,506,0
|
|
20240816,134500,28069713,506,506,506,506,0
|
|
20240816,134400,28069713,506,506,506,506,0
|
|
20240816,134300,28069713,506,506,506,506,0
|
|
20240816,134200,28069713,506,506,506,506,0
|
|
20240816,134100,28069713,506,506,506,506,0
|
|
20240816,134000,28069713,506,506,506,506,0
|
|
20240816,133900,28069713,506,506,506,506,0
|
|
20240816,133800,28069713,506,506,506,506,0
|
|
20240816,133700,28069713,506,506,506,506,0
|
|
20240816,133600,28069713,506,506,506,506,0
|
|
20240816,133500,28069713,506,506,506,506,0
|
|
20240816,133400,28069713,506,506,506,506,0
|
|
20240816,133300,28069713,506,506,506,506,0
|
|
20240816,133200,28069713,506,506,506,506,1
|
|
20240816,133100,28069207,506,506,506,506,0
|
|
20240816,133000,28069207,506,506,506,506,0
|
|
20240816,132900,28069207,506,506,506,506,0
|
|
20240816,132800,28069207,506,506,506,506,0
|
|
20240816,132700,28069207,506,506,506,506,0
|
|
20240816,132600,28069207,506,506,506,506,0
|
|
20240816,132500,28069207,506,506,506,506,0
|
|
20240816,132400,28069207,506,506,506,506,0
|
|
20240816,132300,28069207,506,506,506,506,0
|
|
20240816,132200,28069207,506,506,506,506,0
|
|
20240816,132100,28069207,506,506,506,506,0
|
|
20240816,132000,28069207,506,506,506,506,500
|
|
20240816,131900,27816207,506,506,506,506,0
|
|
20240816,131800,27816207,506,506,506,506,0
|
|
20240816,131700,27816207,506,506,506,506,0
|
|
20240816,131600,27816207,506,506,506,506,0
|
|
20240816,131500,27816207,506,506,506,506,0
|
|
20240816,131400,27816207,506,506,506,506,0
|
|
20240816,131300,27816207,506,506,506,506,0
|
|
20240816,131200,27816207,506,506,506,506,300
|
|
20240816,131100,27664407,506,506,506,506,0
|
|
20240816,131000,27664407,506,506,506,506,209
|
|
20240816,130900,27558653,506,506,506,506,0
|
|
20240816,130800,27558653,506,506,506,506,0
|
|
20240816,130700,27558653,506,506,506,506,0
|
|
20240816,130600,27558653,506,506,506,506,0
|
|
20240816,130500,27558653,506,506,506,506,2
|
|
20240816,130400,27557641,506,506,506,506,0
|
|
20240816,130300,27557641,506,505,506,502,10100
|
|
20240816,130200,22483089,506,506,506,506,0
|
|
20240816,130100,22483089,506,506,506,506,0
|
|
20240816,130000,22483089,506,506,506,506,500
|
|
20240816,125900,22230089,506,506,506,506,28
|
|
20240816,125800,22215921,506,506,506,506,0
|
|
20240816,125700,22215921,506,506,506,506,0
|
|
20240816,125600,22215921,506,506,506,506,258
|
|
20240816,125500,22085373,506,506,506,506,0
|
|
20240816,125400,22085373,506,506,506,506,0
|
|
20240816,125300,22085373,506,506,506,506,4
|
|
20240816,125200,22083349,506,506,506,506,0
|
|
20240816,125100,22083349,506,506,506,506,1101
|
|
20240816,125000,21526243,502,502,502,502,0
|
|
20240816,124900,21526243,502,502,502,502,0
|
|
20240816,124800,21526243,502,507,507,502,13688
|
|
20240816,124700,14632107,507,507,507,507,500
|
|
20240816,124600,14378607,507,507,507,507,0
|
|
20240816,124500,14378607,507,507,507,507,5
|
|
20240816,124400,14376072,507,507,507,507,0
|
|
20240816,124300,14376072,507,507,507,507,0
|
|
20240816,124200,14376072,507,507,507,507,0
|
|
20240816,124100,14376072,507,507,507,507,0
|
|
20240816,124000,14376072,507,507,507,507,1992
|
|
20240816,123900,13366128,507,507,507,507,500
|
|
20240816,123800,13112628,507,507,507,507,0
|
|
20240816,123700,13112628,507,507,507,507,0
|
|
20240816,123600,13112628,507,507,507,507,0
|
|
20240816,123500,13112628,507,507,507,507,0
|
|
20240816,123400,13112628,507,507,507,507,0
|
|
20240816,123300,13112628,507,507,507,507,0
|
|
20240816,123200,13112628,507,507,507,507,1
|
|
20240816,123100,13112121,506,506,506,506,0
|
|
20240816,123000,13112121,506,506,506,506,597
|
|
20240816,122900,12810039,506,506,506,506,0
|
|
20240816,122800,12810039,506,506,506,506,37
|
|
20240816,122700,12791317,506,506,506,506,3
|
|
20240816,122600,12789799,506,506,506,506,0
|
|
20240816,122500,12789799,506,506,506,506,0
|
|
20240816,122400,12789799,506,506,506,506,0
|
|
20240816,122300,12789799,506,506,506,506,0
|
|
20240816,122200,12789799,506,506,506,506,0
|
|
20240816,122100,12789799,506,506,506,506,0
|
|
20240816,122000,12789799,506,506,506,506,0
|
|
20240816,121900,12789799,506,506,506,506,988
|
|
20240816,121800,12289871,506,506,506,506,90
|
|
20240816,121700,12244331,506,506,506,506,0
|
|
20240816,121600,12244331,506,506,506,506,1
|
|
20240816,121500,12243825,506,506,506,506,0
|
|
20240816,121400,12243825,506,506,506,506,16
|
|
20240816,121300,12235729,504,504,504,504,0
|
|
20240816,121200,12235729,504,504,504,504,1
|
|
20240816,121100,12235225,506,506,506,506,0
|
|
20240816,121000,12235225,506,506,506,506,0
|
|
20240816,120900,12235225,506,506,506,506,0
|
|
20240816,120800,12235225,506,506,506,506,0
|
|
20240816,120700,12235225,506,506,506,506,0
|
|
20240816,120600,12235225,506,506,506,506,0
|
|
20240816,120500,12235225,506,506,506,506,50
|
|
20240816,120400,12209925,504,504,504,504,0
|
|
20240816,120300,12209925,504,504,504,504,0
|
|
20240816,120200,12209925,504,505,505,504,250
|
|
20240816,120100,12083922,506,506,506,506,0
|
|
20240816,120000,12083922,506,506,506,506,0
|
|
20240816,115900,12083922,506,506,506,506,0
|
|
20240816,115800,12083922,506,506,506,506,0
|
|
20240816,115700,12083922,506,506,506,506,0
|
|
20240816,115600,12083922,506,506,506,506,2
|
|
20240816,115500,12082910,507,507,507,507,0
|
|
20240816,115400,12082910,507,507,507,507,0
|
|
20240816,115300,12082910,507,507,507,507,0
|
|
20240816,115200,12082910,507,507,507,507,0
|
|
20240816,115100,12082910,507,507,507,507,0
|
|
20240816,115000,12082910,507,507,507,507,0
|
|
20240816,114900,12082910,507,507,507,507,0
|
|
20240816,114800,12082910,507,507,507,507,0
|
|
20240816,114700,12082910,507,507,507,507,0
|
|
20240816,114600,12082910,507,507,507,507,0
|
|
20240816,114500,12082910,507,507,507,507,0
|
|
20240816,114400,12082910,507,507,507,507,0
|
|
20240816,114300,12082910,507,507,507,507,0
|
|
20240816,114200,12082910,507,507,507,507,0
|
|
20240816,114100,12082910,507,507,507,507,0
|
|
20240816,114000,12082910,507,507,507,507,0
|
|
20240816,113900,12082910,507,507,507,507,0
|
|
20240816,113800,12082910,507,507,507,507,0
|
|
20240816,113700,12082910,507,507,507,507,0
|
|
20240816,113600,12082910,507,507,507,507,98
|
|
20240816,113500,12033224,507,507,507,507,198
|
|
20240816,113400,11932838,507,507,507,507,0
|
|
20240816,113300,11932838,507,507,507,507,0
|
|
20240816,113200,11932838,507,507,507,507,0
|
|
20240816,113100,11932838,507,507,507,507,0
|
|
20240816,113000,11932838,507,507,507,507,0
|
|
20240816,112900,11932838,507,507,507,507,0
|
|
20240816,112800,11932838,507,507,507,507,0
|
|
20240816,112700,11932838,507,507,507,507,0
|
|
20240816,112600,11932838,507,507,507,507,0
|
|
20240816,112500,11932838,507,506,507,504,5037
|
|
20240816,112400,9388055,507,507,507,507,0
|
|
20240816,112300,9388055,507,507,507,507,0
|
|
20240816,112200,9388055,507,507,507,507,20
|
|
20240816,112100,9377915,506,506,506,506,0
|
|
20240816,112000,9377915,506,506,506,506,0
|
|
20240816,111900,9377915,506,506,506,506,135
|
|
20240816,111800,9309605,507,507,507,507,1120
|
|
20240816,111700,8741765,507,507,507,507,53
|
|
20240816,111600,8714894,506,506,506,506,0
|
|
20240816,111500,8714894,506,506,506,506,57
|
|
20240816,111400,8686052,507,507,507,507,3
|
|
20240816,111300,8684531,507,507,507,507,0
|
|
20240816,111200,8684531,507,507,507,507,0
|
|
20240816,111100,8684531,507,507,507,507,0
|
|
20240816,111000,8684531,507,507,507,507,0
|
|
20240816,110900,8684531,507,507,507,507,10
|
|
20240816,110800,8679461,506,506,506,506,0
|
|
20240816,110700,8679461,506,506,506,506,1000
|
|
20240816,110600,8173461,507,507,507,507,2
|
|
20240816,110500,8172447,507,507,507,507,127
|
|
20240816,110400,8108058,507,507,507,507,0
|
|
20240816,110300,8108058,507,507,507,507,0
|
|
20240816,110200,8108058,507,507,507,507,0
|
|
20240816,110100,8108058,507,507,507,507,20
|
|
20240816,110000,8097918,507,507,507,507,0
|
|
20240816,105900,8097918,507,507,507,507,0
|
|
20240816,105800,8097918,507,507,507,507,50
|
|
20240816,105700,8072568,507,507,507,507,0
|
|
20240816,105600,8072568,507,507,507,507,0
|
|
20240816,105500,8072568,507,507,507,507,0
|
|
20240816,105400,8072568,507,507,507,507,0
|
|
20240816,105300,8072568,507,507,507,507,6
|
|
20240816,105200,8069526,507,507,507,507,1650
|
|
20240816,105100,7232976,507,507,507,507,1
|
|
20240816,105000,7232469,508,508,508,508,0
|
|
20240816,104900,7232469,508,508,508,508,0
|
|
20240816,104800,7232469,508,508,508,508,0
|
|
20240816,104700,7232469,508,508,508,508,0
|
|
20240816,104600,7232469,508,508,508,508,500
|
|
20240816,104500,6978469,509,509,509,509,0
|
|
20240816,104400,6978469,509,509,509,509,0
|
|
20240816,104300,6978469,509,509,509,509,0
|
|
20240816,104200,6978469,509,509,509,509,0
|
|
20240816,104100,6978469,509,509,509,509,0
|
|
20240816,104000,6978469,509,509,509,509,0
|
|
20240816,103900,6978469,509,509,509,509,0
|
|
20240816,103800,6978469,509,509,509,509,0
|
|
20240816,103700,6978469,509,509,509,509,0
|
|
20240816,103600,6978469,509,509,509,509,0
|
|
20240816,103500,6978469,509,509,509,509,0
|
|
20240816,103400,6978469,509,509,509,509,0
|
|
20240816,103300,6978469,509,509,509,509,0
|
|
20240816,103200,6978469,509,509,509,509,0
|
|
20240816,103100,6978469,509,509,509,509,0
|
|
20240816,103000,6978469,509,509,509,509,0
|
|
20240816,102900,6978469,509,509,509,509,5
|
|
20240816,102800,6975924,509,509,509,509,0
|
|
20240816,102700,6975924,509,509,509,509,0
|
|
20240816,102600,6975924,509,509,509,509,0
|
|
20240816,102500,6975924,509,509,509,509,3
|
|
20240816,102400,6974397,509,509,509,509,16
|
|
20240816,102300,6966253,509,509,509,509,19
|
|
20240816,102200,6956582,509,509,509,509,0
|
|
20240816,102100,6956582,509,508,509,508,180
|
|
20240816,102000,6865128,508,508,508,508,100
|
|
20240816,101900,6814328,508,508,508,508,1734
|
|
20240816,101800,5933456,508,508,508,508,0
|
|
20240816,101700,5933456,508,508,508,508,0
|
|
20240816,101600,5933456,508,508,508,508,0
|
|
20240816,101500,5933456,508,508,508,508,0
|
|
20240816,101400,5933456,508,508,508,508,0
|
|
20240816,101300,5933456,508,508,508,508,30
|
|
20240816,101200,5918216,510,510,510,510,0
|
|
20240816,101100,5918216,510,510,510,510,0
|
|
20240816,101000,5918216,510,508,510,508,900
|
|
20240816,100900,5460962,507,507,507,507,0
|
|
20240816,100800,5460962,507,507,507,507,0
|
|
20240816,100700,5460962,507,507,507,507,7
|
|
20240816,100600,5457413,507,507,507,507,3
|
|
20240816,100500,5455892,507,507,507,507,0
|
|
20240816,100400,5455892,507,507,507,507,5
|
|
20240816,100300,5453357,507,507,507,507,0
|
|
20240816,100200,5453357,507,507,507,507,0
|
|
20240816,100100,5453357,507,507,507,507,0
|
|
20240816,100000,5453357,507,507,507,507,0
|
|
20240816,095900,5453357,507,507,507,507,0
|
|
20240816,095800,5453357,507,507,507,507,0
|
|
20240816,095700,5453357,507,507,507,507,7
|
|
20240816,095600,5449808,507,507,507,507,15
|
|
20240816,095500,5442203,507,507,507,507,0
|
|
20240816,095400,5442203,507,507,507,507,0
|
|
20240816,095300,5442203,507,507,507,507,0
|
|
20240816,095200,5442203,507,507,507,507,0
|
|
20240816,095100,5442203,507,507,507,507,0
|
|
20240816,095000,5442203,507,507,507,507,244
|
|
20240816,094900,5318495,507,507,507,507,500
|
|
20240816,094800,5064995,507,507,507,507,0
|
|
20240816,094700,5064995,507,508,508,507,59
|
|
20240816,094600,5035077,508,508,508,508,0
|
|
20240816,094500,5035077,508,508,508,508,5
|
|
20240816,094400,5032537,508,508,508,508,5
|
|
20240816,094300,5029997,508,508,508,508,0
|
|
20240816,094200,5029997,508,508,508,508,0
|
|
20240816,094100,5029997,508,508,508,508,47
|
|
20240816,094000,5006121,508,508,508,508,5
|
|
20240816,093900,5003581,508,508,508,508,10
|
|
20240816,093800,4998501,508,508,508,508,0
|
|
20240816,093700,4998501,508,508,508,508,11
|
|
20240816,093600,4992913,508,508,508,508,100
|
|
20240816,093500,4942113,508,508,508,508,100
|
|
20240816,093400,4891313,508,508,508,508,1000
|
|
20240816,093300,4383313,508,508,508,508,900
|
|
20240816,093200,3926113,507,507,507,507,30
|
|
20240816,093100,3910903,508,508,508,508,0
|
|
20240816,093000,3910903,508,508,508,508,1
|
|
20240816,092900,3910395,508,507,508,507,1000
|
|
20240816,092800,3402534,508,508,508,508,0
|
|
20240816,092700,3402534,508,508,508,508,0
|
|
20240816,092600,3402534,508,508,508,508,0
|
|
20240816,092500,3402534,508,508,508,508,0
|
|
20240816,092400,3402534,508,508,508,508,0
|
|
20240816,092300,3402534,508,508,508,508,0
|
|
20240816,092200,3402534,508,508,508,508,627
|
|
20240816,092100,3084018,509,509,509,509,0
|
|
20240816,092000,3084018,509,509,509,509,50
|
|
20240816,091900,3058568,508,508,508,508,0
|
|
20240816,091800,3058568,508,508,508,508,0
|
|
20240816,091700,3058568,508,508,508,508,0
|
|
20240816,091600,3058568,508,508,508,508,109
|
|
20240816,091500,3003196,510,510,510,510,0
|
|
20240816,091400,3003196,510,510,510,510,0
|
|
20240816,091300,3003196,510,510,510,510,0
|
|
20240816,091200,3003196,510,510,510,510,1
|
|
20240816,091100,3002686,510,510,510,510,1
|
|
20240816,091000,3002176,509,509,509,509,0
|
|
20240816,090900,3002176,509,509,509,509,0
|
|
20240816,090800,3002176,509,509,509,509,0
|
|
20240816,090700,3002176,509,509,509,509,102
|
|
20240816,090600,2950258,509,509,509,509,0
|
|
20240816,090500,2950258,509,509,509,509,0
|
|
20240816,090400,2950258,509,509,509,509,2
|
|
20240816,090300,2949240,509,509,509,509,102
|
|
20240816,090200,2897322,509,508,509,508,285
|
|
20240816,090100,2752344,508,508,508,508,4684
|
|
20240816,090000,372872,508,508,508,508,734
|