586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,184300,74552527,555,555,555,555,3442
|
|
20240819,184200,74552527,555,555,555,555,0
|
|
20240819,184100,74552527,555,555,555,555,0
|
|
20240819,184000,74552527,555,555,555,555,0
|
|
20240819,183900,74552527,555,555,555,555,0
|
|
20240819,183800,74552527,555,555,555,555,0
|
|
20240819,183700,74552527,555,555,555,555,0
|
|
20240819,183600,74552527,555,555,555,555,0
|
|
20240819,183500,74552527,555,555,555,555,0
|
|
20240819,183400,74552527,555,555,555,555,0
|
|
20240819,183300,74552527,555,555,555,555,0
|
|
20240819,183200,74552527,555,555,555,555,0
|
|
20240819,183100,74552527,555,555,555,555,0
|
|
20240819,183000,74552527,555,555,555,555,0
|
|
20240819,182900,74552527,555,555,555,555,0
|
|
20240819,182800,74552527,555,555,555,555,0
|
|
20240819,182700,74552527,555,555,555,555,0
|
|
20240819,182600,74552527,555,555,555,555,0
|
|
20240819,182500,74552527,555,555,555,555,0
|
|
20240819,182400,74552527,555,555,555,555,0
|
|
20240819,182300,74552527,555,555,555,555,0
|
|
20240819,182200,74552527,555,555,555,555,0
|
|
20240819,182100,74552527,555,555,555,555,0
|
|
20240819,182000,74552527,555,555,555,555,0
|
|
20240819,181900,74552527,555,555,555,555,0
|
|
20240819,181800,74552527,555,555,555,555,0
|
|
20240819,181700,74552527,555,555,555,555,0
|
|
20240819,181600,74552527,555,555,555,555,0
|
|
20240819,181500,74552527,555,555,555,555,0
|
|
20240819,181400,74552527,555,555,555,555,0
|
|
20240819,181300,74552527,555,555,555,555,3442
|
|
20240819,181200,74552527,555,555,555,555,0
|
|
20240819,181100,74552527,555,555,555,555,0
|
|
20240819,181000,74552527,555,555,555,555,0
|
|
20240819,180900,74552527,555,555,555,555,0
|
|
20240819,180800,74552527,555,555,555,555,0
|
|
20240819,180700,74552527,555,555,555,555,0
|
|
20240819,180600,74552527,555,555,555,555,0
|
|
20240819,180500,74552527,555,555,555,555,0
|
|
20240819,180400,74552527,555,555,555,555,0
|
|
20240819,180300,74552527,555,555,555,555,0
|
|
20240819,180200,74552527,555,555,555,555,0
|
|
20240819,180100,74552527,555,555,555,555,0
|
|
20240819,180000,74552527,555,555,555,555,0
|
|
20240819,175900,74552527,555,555,555,555,0
|
|
20240819,175800,74552527,555,555,555,555,0
|
|
20240819,175700,74552527,555,555,555,555,0
|
|
20240819,175600,74552527,555,555,555,555,0
|
|
20240819,175500,74552527,555,555,555,555,0
|
|
20240819,175400,74552527,555,555,555,555,0
|
|
20240819,175300,74552527,555,555,555,555,0
|
|
20240819,175200,74552527,555,555,555,555,0
|
|
20240819,175100,74552527,555,555,555,555,0
|
|
20240819,175000,74552527,555,555,555,555,0
|
|
20240819,174900,74552527,555,555,555,555,0
|
|
20240819,174800,74552527,555,555,555,555,0
|
|
20240819,174700,74552527,555,555,555,555,0
|
|
20240819,174600,74552527,555,555,555,555,0
|
|
20240819,174500,74552527,555,555,555,555,0
|
|
20240819,174400,74552527,555,555,555,555,0
|
|
20240819,174300,74552527,555,555,555,555,3442
|
|
20240819,174200,74552527,555,555,555,555,0
|
|
20240819,174100,74552527,555,555,555,555,0
|
|
20240819,174000,74552527,555,555,555,555,0
|
|
20240819,173900,74552527,555,555,555,555,0
|
|
20240819,173800,74552527,555,555,555,555,0
|
|
20240819,173700,74552527,555,555,555,555,0
|
|
20240819,173600,74552527,555,555,555,555,0
|
|
20240819,173500,74552527,555,555,555,555,0
|
|
20240819,173400,74552527,555,555,555,555,0
|
|
20240819,173300,74552527,555,555,555,555,0
|
|
20240819,173200,74552527,555,555,555,555,0
|
|
20240819,173100,74552527,555,555,555,555,0
|
|
20240819,173000,74552527,555,555,555,555,0
|
|
20240819,172900,74552527,555,555,555,555,0
|
|
20240819,172800,74552527,555,555,555,555,0
|
|
20240819,172700,74552527,555,555,555,555,0
|
|
20240819,172600,74552527,555,555,555,555,0
|
|
20240819,172500,74552527,555,555,555,555,0
|
|
20240819,172400,74552527,555,555,555,555,0
|
|
20240819,172300,74552527,555,555,555,555,0
|
|
20240819,172200,74552527,555,555,555,555,0
|
|
20240819,172100,74552527,555,555,555,555,0
|
|
20240819,172000,74552527,555,555,555,555,0
|
|
20240819,171900,74552527,555,555,555,555,0
|
|
20240819,171800,74552527,555,555,555,555,0
|
|
20240819,171700,74552527,555,555,555,555,0
|
|
20240819,171600,74552527,555,555,555,555,0
|
|
20240819,171500,74552527,555,555,555,555,0
|
|
20240819,171400,74552527,555,555,555,555,0
|
|
20240819,171300,74552527,555,555,555,555,3442
|
|
20240819,171200,74552527,555,555,555,555,0
|
|
20240819,171100,74552527,555,555,555,555,0
|
|
20240819,171000,74552527,555,555,555,555,0
|
|
20240819,170900,74552527,555,555,555,555,0
|
|
20240819,170800,74552527,555,555,555,555,0
|
|
20240819,170700,74552527,555,555,555,555,0
|
|
20240819,170600,74552527,555,555,555,555,0
|
|
20240819,170500,74552527,555,555,555,555,0
|
|
20240819,170400,74552527,555,555,555,555,0
|
|
20240819,170300,74552527,555,555,555,555,0
|
|
20240819,170200,74552527,555,555,555,555,0
|
|
20240819,170100,74552527,555,555,555,555,0
|
|
20240819,170000,74552527,555,555,555,555,0
|
|
20240819,165900,74552527,555,555,555,555,0
|
|
20240819,165800,74552527,555,555,555,555,0
|
|
20240819,165700,74552527,555,555,555,555,0
|
|
20240819,165600,74552527,555,555,555,555,0
|
|
20240819,165500,74552527,555,555,555,555,0
|
|
20240819,165400,74552527,555,555,555,555,0
|
|
20240819,165300,74552527,555,555,555,555,0
|
|
20240819,165200,74552527,555,555,555,555,0
|
|
20240819,165100,74552527,555,555,555,555,0
|
|
20240819,165000,74552527,555,555,555,555,0
|
|
20240819,164900,74552527,555,555,555,555,0
|
|
20240819,164800,74552527,555,555,555,555,0
|
|
20240819,164700,74552527,555,555,555,555,0
|
|
20240819,164600,74552527,555,555,555,555,0
|
|
20240819,164500,74552527,555,555,555,555,0
|
|
20240819,164400,74552527,555,555,555,555,0
|
|
20240819,164300,74552527,555,555,555,555,3442
|
|
20240819,164200,74552527,555,555,555,555,0
|
|
20240819,164100,74552527,555,555,555,555,0
|
|
20240819,164000,74552527,555,555,555,555,0
|
|
20240819,163900,74552527,555,555,555,555,0
|
|
20240819,163800,74552527,555,555,555,555,0
|
|
20240819,163700,74552527,555,555,555,555,0
|
|
20240819,163600,74552527,555,555,555,555,0
|
|
20240819,163500,74552527,555,555,555,555,0
|
|
20240819,163400,74552527,555,555,555,555,0
|
|
20240819,163300,74552527,555,555,555,555,0
|
|
20240819,163200,74552527,555,555,555,555,0
|
|
20240819,163100,74552527,555,555,555,555,0
|
|
20240819,163000,74552527,555,555,555,555,0
|
|
20240819,162900,74552527,555,555,555,555,0
|
|
20240819,162800,74552527,555,555,555,555,0
|
|
20240819,162700,74552527,555,555,555,555,0
|
|
20240819,162600,74552527,555,555,555,555,0
|
|
20240819,162500,74552527,555,555,555,555,0
|
|
20240819,162400,74552527,555,555,555,555,0
|
|
20240819,162300,74552527,555,555,555,555,0
|
|
20240819,162200,74552527,555,555,555,555,0
|
|
20240819,162100,74552527,555,555,555,555,0
|
|
20240819,162000,74552527,555,555,555,555,0
|
|
20240819,161900,74552527,555,555,555,555,0
|
|
20240819,161800,74552527,555,555,555,555,0
|
|
20240819,161700,74552527,555,555,555,555,0
|
|
20240819,161600,74552527,555,555,555,555,0
|
|
20240819,161500,74552527,555,555,555,555,0
|
|
20240819,161400,74552527,555,555,555,555,0
|
|
20240819,161300,74552527,555,555,555,555,3442
|
|
20240819,161200,74552527,555,555,555,555,0
|
|
20240819,161100,74552527,555,555,555,555,0
|
|
20240819,161000,74552527,555,555,555,555,0
|
|
20240819,160900,74552527,555,555,555,555,0
|
|
20240819,160800,74552527,555,555,555,555,0
|
|
20240819,160700,74552527,555,555,555,555,0
|
|
20240819,160600,74552527,555,555,555,555,0
|
|
20240819,160500,74552527,555,555,555,555,0
|
|
20240819,160400,74552527,555,555,555,555,0
|
|
20240819,160300,74552527,555,555,555,555,0
|
|
20240819,160200,74552527,555,555,555,555,0
|
|
20240819,160100,74552527,555,555,555,555,0
|
|
20240819,160000,74552527,555,555,555,555,0
|
|
20240819,155900,74552527,555,555,555,555,0
|
|
20240819,155800,74552527,555,555,555,555,0
|
|
20240819,155700,74552527,555,555,555,555,0
|
|
20240819,155600,74552527,555,555,555,555,0
|
|
20240819,155500,74552527,555,555,555,555,0
|
|
20240819,155400,74552527,555,555,555,555,0
|
|
20240819,155300,74552527,555,555,555,555,0
|
|
20240819,155200,74552527,555,555,555,555,0
|
|
20240819,155100,74552527,555,555,555,555,0
|
|
20240819,155000,74552527,555,555,555,555,0
|
|
20240819,154900,74552527,555,555,555,555,0
|
|
20240819,154800,74552527,555,555,555,555,0
|
|
20240819,154700,74552527,555,555,555,555,0
|
|
20240819,154600,74552527,555,555,555,555,0
|
|
20240819,154500,74552527,555,555,555,555,0
|
|
20240819,154400,74552527,555,555,555,555,0
|
|
20240819,154300,74552527,555,555,555,555,3442
|
|
20240819,154200,74552527,555,555,555,555,0
|
|
20240819,154100,74552527,555,555,555,555,0
|
|
20240819,154000,74552527,555,555,555,555,0
|
|
20240819,153900,74552527,555,555,555,555,0
|
|
20240819,153800,74552527,555,555,555,555,0
|
|
20240819,153700,74552527,555,555,555,555,0
|
|
20240819,153600,74552527,555,555,555,555,0
|
|
20240819,153500,74552527,555,555,555,555,0
|
|
20240819,153400,74552527,555,555,555,555,0
|
|
20240819,153300,74552527,555,555,555,555,0
|
|
20240819,153200,74552527,555,555,555,555,0
|
|
20240819,153100,74552527,555,555,555,555,0
|
|
20240819,153000,74552527,555,555,555,555,3442
|
|
20240819,152900,72642217,555,555,555,555,0
|
|
20240819,152800,72642217,555,555,555,555,0
|
|
20240819,152700,72642217,555,555,555,555,0
|
|
20240819,152600,72642217,555,555,555,555,0
|
|
20240819,152500,72642217,555,555,555,555,0
|
|
20240819,152400,72642217,555,555,555,555,0
|
|
20240819,152300,72642217,555,555,555,555,0
|
|
20240819,152200,72642217,555,555,555,555,0
|
|
20240819,152100,72642217,555,555,555,555,0
|
|
20240819,152000,72642217,555,555,555,555,0
|
|
20240819,151900,72642217,555,553,555,553,839
|
|
20240819,151800,72177530,552,552,552,552,0
|
|
20240819,151700,72177530,552,552,552,552,0
|
|
20240819,151600,72177530,552,552,552,552,904
|
|
20240819,151500,71678522,551,551,551,551,0
|
|
20240819,151400,71678522,551,551,551,551,177
|
|
20240819,151300,71580995,551,551,551,551,0
|
|
20240819,151200,71580995,551,551,551,551,0
|
|
20240819,151100,71580995,551,551,551,551,0
|
|
20240819,151000,71580995,551,551,551,551,0
|
|
20240819,150900,71580995,551,551,551,551,87
|
|
20240819,150800,71533058,551,551,551,551,4
|
|
20240819,150700,71530854,551,551,551,551,0
|
|
20240819,150600,71530854,551,551,551,551,0
|
|
20240819,150500,71530854,551,553,553,551,4403
|
|
20240819,150400,69100463,553,553,553,553,0
|
|
20240819,150300,69100463,553,553,553,553,0
|
|
20240819,150200,69100463,553,553,553,553,0
|
|
20240819,150100,69100463,553,553,553,553,0
|
|
20240819,150000,69100463,553,553,553,553,0
|
|
20240819,145900,69100463,553,553,553,553,0
|
|
20240819,145800,69100463,553,553,553,553,0
|
|
20240819,145700,69100463,553,554,554,553,3500
|
|
20240819,145600,67164763,554,554,554,554,0
|
|
20240819,145500,67164763,554,554,554,554,0
|
|
20240819,145400,67164763,554,554,554,554,0
|
|
20240819,145300,67164763,554,554,554,554,0
|
|
20240819,145200,67164763,554,554,554,554,0
|
|
20240819,145100,67164763,554,554,554,554,0
|
|
20240819,145000,67164763,554,554,554,554,0
|
|
20240819,144900,67164763,554,554,554,554,0
|
|
20240819,144800,67164763,554,554,554,554,0
|
|
20240819,144700,67164763,554,554,554,554,0
|
|
20240819,144600,67164763,554,554,554,554,3
|
|
20240819,144500,67163101,554,554,554,554,0
|
|
20240819,144400,67163101,554,554,554,554,0
|
|
20240819,144300,67163101,554,554,554,554,0
|
|
20240819,144200,67163101,554,554,554,554,0
|
|
20240819,144100,67163101,554,553,554,553,596
|
|
20240819,144000,66833493,554,554,554,554,0
|
|
20240819,143900,66833493,554,554,554,553,12
|
|
20240819,143800,66826847,554,554,554,554,0
|
|
20240819,143700,66826847,554,554,554,554,0
|
|
20240819,143600,66826847,554,554,554,554,0
|
|
20240819,143500,66826847,554,554,554,554,0
|
|
20240819,143400,66826847,554,554,554,554,0
|
|
20240819,143300,66826847,554,554,554,554,5
|
|
20240819,143200,66824077,553,553,553,553,0
|
|
20240819,143100,66824077,553,553,553,553,0
|
|
20240819,143000,66824077,553,553,553,553,0
|
|
20240819,142900,66824077,553,553,553,553,0
|
|
20240819,142800,66824077,553,553,553,553,0
|
|
20240819,142700,66824077,553,553,553,553,64
|
|
20240819,142600,66788685,552,552,552,552,0
|
|
20240819,142500,66788685,552,552,552,552,0
|
|
20240819,142400,66788685,552,552,552,552,0
|
|
20240819,142300,66788685,552,552,552,552,0
|
|
20240819,142200,66788685,552,552,552,552,0
|
|
20240819,142100,66788685,552,552,552,552,0
|
|
20240819,142000,66788685,552,552,552,552,0
|
|
20240819,141900,66788685,552,552,552,552,0
|
|
20240819,141800,66788685,552,552,552,552,0
|
|
20240819,141700,66788685,552,552,552,552,0
|
|
20240819,141600,66788685,552,552,552,552,0
|
|
20240819,141500,66788685,552,552,552,552,0
|
|
20240819,141400,66788685,552,552,552,552,11
|
|
20240819,141300,66782613,550,550,550,550,0
|
|
20240819,141200,66782613,550,550,550,550,0
|
|
20240819,141100,66782613,550,550,550,550,0
|
|
20240819,141000,66782613,550,550,550,550,0
|
|
20240819,140900,66782613,550,550,550,550,0
|
|
20240819,140800,66782613,550,550,550,550,0
|
|
20240819,140700,66782613,550,550,550,550,0
|
|
20240819,140600,66782613,550,550,550,550,0
|
|
20240819,140500,66782613,550,550,550,550,0
|
|
20240819,140400,66782613,550,550,550,550,0
|
|
20240819,140300,66782613,550,550,550,550,0
|
|
20240819,140200,66782613,550,550,550,550,0
|
|
20240819,140100,66782613,550,550,550,550,0
|
|
20240819,140000,66782613,550,550,550,550,0
|
|
20240819,135900,66782613,550,551,551,550,61
|
|
20240819,135800,66749003,555,555,555,555,0
|
|
20240819,135700,66749003,555,555,555,555,0
|
|
20240819,135600,66749003,555,555,555,555,0
|
|
20240819,135500,66749003,555,552,555,552,4
|
|
20240819,135400,66746792,551,551,551,551,269
|
|
20240819,135300,66598573,552,552,552,552,0
|
|
20240819,135200,66598573,552,552,552,552,41
|
|
20240819,135100,66575941,551,552,553,551,71
|
|
20240819,135000,66536681,558,558,558,558,0
|
|
20240819,134900,66536681,558,558,558,558,1
|
|
20240819,134800,66536123,551,555,555,551,300
|
|
20240819,134700,66370122,558,558,558,558,0
|
|
20240819,134600,66370122,558,558,558,558,0
|
|
20240819,134500,66370122,558,558,558,558,0
|
|
20240819,134400,66370122,558,558,558,558,0
|
|
20240819,134300,66370122,558,558,558,558,0
|
|
20240819,134200,66370122,558,558,558,558,0
|
|
20240819,134100,66370122,558,558,558,558,0
|
|
20240819,134000,66370122,558,558,558,558,0
|
|
20240819,133900,66370122,558,558,558,558,0
|
|
20240819,133800,66370122,558,558,558,558,0
|
|
20240819,133700,66370122,558,558,558,558,0
|
|
20240819,133600,66370122,558,558,558,558,19
|
|
20240819,133500,66359520,558,558,558,558,6000
|
|
20240819,133400,63011520,555,555,555,555,0
|
|
20240819,133300,63011520,555,555,555,555,0
|
|
20240819,133200,63011520,555,555,555,555,0
|
|
20240819,133100,63011520,555,555,555,555,0
|
|
20240819,133000,63011520,555,555,555,555,0
|
|
20240819,132900,63011520,555,555,555,555,0
|
|
20240819,132800,63011520,555,555,555,555,0
|
|
20240819,132700,63011520,555,555,555,555,0
|
|
20240819,132600,63011520,555,555,555,555,0
|
|
20240819,132500,63011520,555,555,555,555,0
|
|
20240819,132400,63011520,555,555,555,555,0
|
|
20240819,132300,63011520,555,555,555,555,0
|
|
20240819,132200,63011520,555,555,555,555,0
|
|
20240819,132100,63011520,555,555,555,555,0
|
|
20240819,132000,63011520,555,555,555,555,0
|
|
20240819,131900,63011520,555,555,555,555,0
|
|
20240819,131800,63011520,555,555,555,555,0
|
|
20240819,131700,63011520,555,555,555,555,0
|
|
20240819,131600,63011520,555,555,555,555,0
|
|
20240819,131500,63011520,555,555,555,555,0
|
|
20240819,131400,63011520,555,555,555,555,0
|
|
20240819,131300,63011520,555,555,555,555,0
|
|
20240819,131200,63011520,555,555,555,555,0
|
|
20240819,131100,63011520,555,555,555,555,0
|
|
20240819,131000,63011520,555,555,555,555,0
|
|
20240819,130900,63011520,555,555,555,555,0
|
|
20240819,130800,63011520,555,555,555,555,0
|
|
20240819,130700,63011520,555,555,555,555,0
|
|
20240819,130600,63011520,555,555,555,555,0
|
|
20240819,130500,63011520,555,555,555,555,0
|
|
20240819,130400,63011520,555,557,557,555,15
|
|
20240819,130300,63003180,557,557,557,557,0
|
|
20240819,130200,63003180,557,557,557,557,12
|
|
20240819,130100,62996496,557,557,557,557,0
|
|
20240819,130000,62996496,557,557,557,557,0
|
|
20240819,125900,62996496,557,557,557,557,7
|
|
20240819,125800,62992597,557,557,557,557,0
|
|
20240819,125700,62992597,557,557,557,557,0
|
|
20240819,125600,62992597,557,557,557,557,6000
|
|
20240819,125500,59650597,555,555,557,555,3020
|
|
20240819,125400,57970297,555,555,555,555,0
|
|
20240819,125300,57970297,555,555,555,555,0
|
|
20240819,125200,57970297,555,555,555,555,0
|
|
20240819,125100,57970297,555,555,555,555,0
|
|
20240819,125000,57970297,555,555,555,555,0
|
|
20240819,124900,57970297,555,555,555,555,0
|
|
20240819,124800,57970297,555,555,555,555,0
|
|
20240819,124700,57970297,555,555,555,555,0
|
|
20240819,124600,57970297,555,554,555,554,2
|
|
20240819,124500,57969188,549,549,549,549,0
|
|
20240819,124400,57969188,549,549,549,549,0
|
|
20240819,124300,57969188,549,553,553,549,18703
|
|
20240819,124200,47671991,553,553,553,553,1
|
|
20240819,124100,47671438,555,555,555,555,0
|
|
20240819,124000,47671438,555,555,555,555,0
|
|
20240819,123900,47671438,555,555,555,555,0
|
|
20240819,123800,47671438,555,555,555,555,0
|
|
20240819,123700,47671438,555,554,555,554,300
|
|
20240819,123600,47505225,554,554,554,554,0
|
|
20240819,123500,47505225,554,554,554,554,3
|
|
20240819,123400,47503563,554,554,554,554,0
|
|
20240819,123300,47503563,554,554,554,554,0
|
|
20240819,123200,47503563,554,554,554,554,0
|
|
20240819,123100,47503563,554,554,554,554,0
|
|
20240819,123000,47503563,554,554,554,554,15
|
|
20240819,122900,47495253,554,554,554,554,0
|
|
20240819,122800,47495253,554,554,554,554,0
|
|
20240819,122700,47495253,554,554,554,554,0
|
|
20240819,122600,47495253,554,554,554,554,0
|
|
20240819,122500,47495253,554,554,554,554,0
|
|
20240819,122400,47495253,554,554,554,554,0
|
|
20240819,122300,47495253,554,554,554,554,0
|
|
20240819,122200,47495253,554,554,554,554,0
|
|
20240819,122100,47495253,554,554,554,554,115
|
|
20240819,122000,47431543,555,555,555,555,0
|
|
20240819,121900,47431543,555,555,555,555,0
|
|
20240819,121800,47431543,555,555,555,555,10
|
|
20240819,121700,47425993,555,555,555,555,0
|
|
20240819,121600,47425993,555,555,555,555,0
|
|
20240819,121500,47425993,555,555,555,555,21
|
|
20240819,121400,47414338,555,555,555,555,15
|
|
20240819,121300,47406013,556,556,556,556,0
|
|
20240819,121200,47406013,556,556,556,556,0
|
|
20240819,121100,47406013,556,556,556,556,0
|
|
20240819,121000,47406013,556,556,556,556,0
|
|
20240819,120900,47406013,556,556,556,556,0
|
|
20240819,120800,47406013,556,556,556,556,0
|
|
20240819,120700,47406013,556,556,556,556,0
|
|
20240819,120600,47406013,556,556,556,556,0
|
|
20240819,120500,47406013,556,556,556,556,0
|
|
20240819,120400,47406013,556,556,556,556,0
|
|
20240819,120300,47406013,556,556,556,556,0
|
|
20240819,120200,47406013,556,556,556,556,15
|
|
20240819,120100,47397673,557,557,557,557,0
|
|
20240819,120000,47397673,557,557,557,557,0
|
|
20240819,115900,47397673,557,557,557,557,0
|
|
20240819,115800,47397673,557,557,557,557,100
|
|
20240819,115700,47341973,557,557,557,557,0
|
|
20240819,115600,47341973,557,557,557,557,0
|
|
20240819,115500,47341973,557,557,557,557,0
|
|
20240819,115400,47341973,557,557,557,557,0
|
|
20240819,115300,47341973,557,557,557,557,0
|
|
20240819,115200,47341973,557,557,557,557,0
|
|
20240819,115100,47341973,557,557,557,557,100
|
|
20240819,115000,47286273,557,557,557,557,0
|
|
20240819,114900,47286273,557,557,557,557,73
|
|
20240819,114800,47245612,557,557,557,557,0
|
|
20240819,114700,47245612,557,557,557,557,1
|
|
20240819,114600,47245055,557,557,557,557,0
|
|
20240819,114500,47245055,557,557,557,557,0
|
|
20240819,114400,47245055,557,557,557,557,0
|
|
20240819,114300,47245055,557,557,557,557,0
|
|
20240819,114200,47245055,557,557,557,557,0
|
|
20240819,114100,47245055,557,557,557,557,0
|
|
20240819,114000,47245055,557,557,557,557,0
|
|
20240819,113900,47245055,557,557,557,557,0
|
|
20240819,113800,47245055,557,557,557,557,0
|
|
20240819,113700,47245055,557,557,557,557,0
|
|
20240819,113600,47245055,557,557,557,557,0
|
|
20240819,113500,47245055,557,557,557,557,100
|
|
20240819,113400,47189355,557,557,557,557,0
|
|
20240819,113300,47189355,557,557,557,557,9
|
|
20240819,113200,47184342,557,557,557,557,200
|
|
20240819,113100,47072942,557,557,557,557,0
|
|
20240819,113000,47072942,557,553,557,553,254
|
|
20240819,112900,46932464,553,553,553,553,0
|
|
20240819,112800,46932464,553,553,553,553,0
|
|
20240819,112700,46932464,553,553,553,553,0
|
|
20240819,112600,46932464,553,553,553,553,0
|
|
20240819,112500,46932464,553,553,553,553,0
|
|
20240819,112400,46932464,553,553,553,553,0
|
|
20240819,112300,46932464,553,553,553,553,0
|
|
20240819,112200,46932464,553,553,553,553,0
|
|
20240819,112100,46932464,553,552,553,552,1175
|
|
20240819,112000,46282943,552,552,552,552,15
|
|
20240819,111900,46274663,552,552,552,552,0
|
|
20240819,111800,46274663,552,552,552,552,0
|
|
20240819,111700,46274663,552,552,552,552,0
|
|
20240819,111600,46274663,552,552,552,552,303
|
|
20240819,111500,46107407,552,552,552,552,2
|
|
20240819,111400,46106303,552,552,552,552,0
|
|
20240819,111300,46106303,552,552,552,552,0
|
|
20240819,111200,46106303,552,552,552,552,37
|
|
20240819,111100,46085879,552,552,552,552,0
|
|
20240819,111000,46085879,552,552,552,552,0
|
|
20240819,110900,46085879,552,552,552,552,0
|
|
20240819,110800,46085879,552,552,552,552,0
|
|
20240819,110700,46085879,552,552,552,552,18
|
|
20240819,110600,46075943,552,552,552,552,23
|
|
20240819,110500,46063247,552,552,552,552,0
|
|
20240819,110400,46063247,552,552,552,552,0
|
|
20240819,110300,46063247,552,552,552,552,100
|
|
20240819,110200,46008047,552,552,552,552,514
|
|
20240819,110100,45724319,552,552,552,552,219
|
|
20240819,110000,45603431,552,552,552,552,0
|
|
20240819,105900,45603431,552,552,552,552,0
|
|
20240819,105800,45603431,552,552,552,552,0
|
|
20240819,105700,45603431,552,552,552,552,0
|
|
20240819,105600,45603431,552,552,552,552,0
|
|
20240819,105500,45603431,552,552,552,552,0
|
|
20240819,105400,45603431,552,552,552,552,1129
|
|
20240819,105300,44980223,552,552,552,552,2345
|
|
20240819,105200,43685783,553,553,553,553,0
|
|
20240819,105100,43685783,553,553,553,553,0
|
|
20240819,105000,43685783,553,553,553,553,0
|
|
20240819,104900,43685783,553,553,553,553,0
|
|
20240819,104800,43685783,553,553,553,553,0
|
|
20240819,104700,43685783,553,553,553,553,1
|
|
20240819,104600,43685230,552,552,552,552,0
|
|
20240819,104500,43685230,552,552,552,552,0
|
|
20240819,104400,43685230,552,552,552,552,0
|
|
20240819,104300,43685230,552,552,552,552,0
|
|
20240819,104200,43685230,552,552,552,552,0
|
|
20240819,104100,43685230,552,552,552,552,0
|
|
20240819,104000,43685230,552,552,552,552,679
|
|
20240819,103900,43310422,553,553,553,553,0
|
|
20240819,103800,43310422,553,553,553,553,0
|
|
20240819,103700,43310422,553,553,553,553,0
|
|
20240819,103600,43310422,553,553,553,553,36404
|
|
20240819,103500,23179010,554,555,555,554,159
|
|
20240819,103400,23090906,556,556,556,556,0
|
|
20240819,103300,23090906,556,556,556,556,0
|
|
20240819,103200,23090906,556,556,556,556,0
|
|
20240819,103100,23090906,556,556,556,556,0
|
|
20240819,103000,23090906,556,556,556,556,0
|
|
20240819,102900,23090906,556,556,556,556,0
|
|
20240819,102800,23090906,556,556,556,556,0
|
|
20240819,102700,23090906,556,556,556,556,0
|
|
20240819,102600,23090906,556,556,556,556,0
|
|
20240819,102500,23090906,556,557,557,556,608
|
|
20240819,102400,22752758,557,557,557,557,1000
|
|
20240819,102300,22195758,556,556,556,556,0
|
|
20240819,102200,22195758,556,556,556,556,0
|
|
20240819,102100,22195758,556,557,557,556,51
|
|
20240819,102000,22167352,557,557,557,557,0
|
|
20240819,101900,22167352,557,557,557,557,302
|
|
20240819,101800,21999138,557,557,557,557,0
|
|
20240819,101700,21999138,557,557,557,557,10
|
|
20240819,101600,21993568,556,556,556,556,0
|
|
20240819,101500,21993568,556,556,556,556,0
|
|
20240819,101400,21993568,556,556,556,556,10
|
|
20240819,101300,21988008,556,556,556,556,0
|
|
20240819,101200,21988008,556,556,556,556,0
|
|
20240819,101100,21988008,556,556,556,556,0
|
|
20240819,101000,21988008,556,556,556,556,0
|
|
20240819,100900,21988008,556,556,556,556,0
|
|
20240819,100800,21988008,556,556,556,556,0
|
|
20240819,100700,21988008,556,556,556,556,109
|
|
20240819,100600,21927404,557,557,557,557,0
|
|
20240819,100500,21927404,557,557,557,557,0
|
|
20240819,100400,21927404,557,557,557,557,50
|
|
20240819,100300,21899554,557,557,557,557,651
|
|
20240819,100200,21536947,557,557,557,557,0
|
|
20240819,100100,21536947,557,557,557,557,1
|
|
20240819,100000,21536390,556,556,556,556,4
|
|
20240819,095900,21534166,556,556,556,556,0
|
|
20240819,095800,21534166,556,556,556,556,0
|
|
20240819,095700,21534166,556,556,556,556,0
|
|
20240819,095600,21534166,556,556,556,556,0
|
|
20240819,095500,21534166,556,556,556,556,0
|
|
20240819,095400,21534166,556,556,556,556,376
|
|
20240819,095300,21325110,556,556,556,556,0
|
|
20240819,095200,21325110,556,556,556,556,0
|
|
20240819,095100,21325110,556,556,556,556,100
|
|
20240819,095000,21269510,556,556,556,556,0
|
|
20240819,094900,21269510,556,556,556,556,0
|
|
20240819,094800,21269510,556,556,556,556,1
|
|
20240819,094700,21268954,556,556,556,556,5
|
|
20240819,094600,21266174,556,556,556,556,2
|
|
20240819,094500,21265062,556,554,556,554,6946
|
|
20240819,094400,17416974,554,554,554,554,0
|
|
20240819,094300,17416974,554,554,554,554,4273
|
|
20240819,094200,15049732,554,554,554,554,2
|
|
20240819,094100,15048624,554,554,554,554,3
|
|
20240819,094000,15046962,554,556,556,554,12
|
|
20240819,093900,15040310,556,556,556,556,101
|
|
20240819,093800,14984154,556,556,556,556,10
|
|
20240819,093700,14978594,556,556,556,556,3
|
|
20240819,093600,14976926,556,556,556,556,1
|
|
20240819,093500,14976370,556,556,556,556,4000
|
|
20240819,093400,12752370,554,554,554,554,2
|
|
20240819,093300,12751262,554,554,554,554,0
|
|
20240819,093200,12751262,554,554,554,554,0
|
|
20240819,093100,12751262,554,554,554,554,0
|
|
20240819,093000,12751262,554,555,555,554,175
|
|
20240819,092900,12654297,556,556,556,556,0
|
|
20240819,092800,12654297,556,556,556,556,0
|
|
20240819,092700,12654297,556,556,556,556,900
|
|
20240819,092600,12153897,556,556,556,556,719
|
|
20240819,092500,11754133,556,556,556,556,0
|
|
20240819,092400,11754133,556,556,556,556,0
|
|
20240819,092300,11754133,556,556,556,556,343
|
|
20240819,092200,11563425,556,556,556,556,0
|
|
20240819,092100,11563425,556,556,556,556,5
|
|
20240819,092000,11560645,556,556,556,556,200
|
|
20240819,091900,11449445,556,556,556,556,30
|
|
20240819,091800,11432765,553,554,554,553,1000
|
|
20240819,091700,10879761,553,555,555,553,4000
|
|
20240819,091600,8667691,556,556,556,556,4
|
|
20240819,091500,8665467,555,555,555,555,0
|
|
20240819,091400,8665467,555,556,556,555,31
|
|
20240819,091300,8648257,554,554,554,554,1952
|
|
20240819,091200,7566849,553,557,557,553,10000
|
|
20240819,091100,2036245,558,558,558,558,0
|
|
20240819,091000,2036245,558,558,558,558,5
|
|
20240819,090900,2033455,559,559,559,559,10
|
|
20240819,090800,2027865,559,555,559,555,1001
|
|
20240819,090700,1472306,555,559,559,555,4
|
|
20240819,090600,1470082,559,559,559,559,0
|
|
20240819,090500,1470082,559,559,559,559,20
|
|
20240819,090400,1458902,562,562,562,562,0
|
|
20240819,090300,1458902,562,553,562,553,157
|
|
20240819,090200,1371165,559,559,560,559,802
|
|
20240819,090100,922047,559,554,559,554,1103
|
|
20240819,090000,310976,554,552,554,552,563
|