611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,190800,49960507,725,725,725,725,143
|
|
20240812,190700,49960507,725,725,725,725,0
|
|
20240812,190600,49960507,725,725,725,725,0
|
|
20240812,190500,49960507,725,725,725,725,0
|
|
20240812,190400,49960507,725,725,725,725,0
|
|
20240812,190300,49960507,725,725,725,725,0
|
|
20240812,190200,49960507,725,725,725,725,0
|
|
20240812,190100,49960507,725,725,725,725,0
|
|
20240812,190000,49960507,725,725,725,725,0
|
|
20240812,185900,49960507,725,725,725,725,0
|
|
20240812,185800,49960507,725,725,725,725,0
|
|
20240812,185700,49960507,725,725,725,725,0
|
|
20240812,185600,49960507,725,725,725,725,0
|
|
20240812,185500,49960507,725,725,725,725,0
|
|
20240812,185400,49960507,725,725,725,725,0
|
|
20240812,185300,49960507,725,725,725,725,0
|
|
20240812,185200,49960507,725,725,725,725,0
|
|
20240812,185100,49960507,725,725,725,725,0
|
|
20240812,185000,49960507,725,725,725,725,0
|
|
20240812,184900,49960507,725,725,725,725,0
|
|
20240812,184800,49960507,725,725,725,725,0
|
|
20240812,184700,49960507,725,725,725,725,0
|
|
20240812,184600,49960507,725,725,725,725,0
|
|
20240812,184500,49960507,725,725,725,725,0
|
|
20240812,184400,49960507,725,725,725,725,0
|
|
20240812,184300,49960507,725,725,725,725,0
|
|
20240812,184200,49960507,725,725,725,725,0
|
|
20240812,184100,49960507,725,725,725,725,0
|
|
20240812,184000,49960507,725,725,725,725,0
|
|
20240812,183900,49960507,725,725,725,725,0
|
|
20240812,183800,49960507,725,725,725,725,143
|
|
20240812,183700,49960507,725,725,725,725,0
|
|
20240812,183600,49960507,725,725,725,725,0
|
|
20240812,183500,49960507,725,725,725,725,0
|
|
20240812,183400,49960507,725,725,725,725,0
|
|
20240812,183300,49960507,725,725,725,725,0
|
|
20240812,183200,49960507,725,725,725,725,0
|
|
20240812,183100,49960507,725,725,725,725,0
|
|
20240812,183000,49960507,725,725,725,725,0
|
|
20240812,182900,49960507,725,725,725,725,0
|
|
20240812,182800,49960507,725,725,725,725,0
|
|
20240812,182700,49960507,725,725,725,725,0
|
|
20240812,182600,49960507,725,725,725,725,0
|
|
20240812,182500,49960507,725,725,725,725,0
|
|
20240812,182400,49960507,725,725,725,725,0
|
|
20240812,182300,49960507,725,725,725,725,0
|
|
20240812,182200,49960507,725,725,725,725,0
|
|
20240812,182100,49960507,725,725,725,725,0
|
|
20240812,182000,49960507,725,725,725,725,0
|
|
20240812,181900,49960507,725,725,725,725,0
|
|
20240812,181800,49960507,725,725,725,725,0
|
|
20240812,181700,49960507,725,725,725,725,0
|
|
20240812,181600,49960507,725,725,725,725,0
|
|
20240812,181500,49960507,725,725,725,725,0
|
|
20240812,181400,49960507,725,725,725,725,0
|
|
20240812,181300,49960507,725,725,725,725,0
|
|
20240812,181200,49960507,725,725,725,725,0
|
|
20240812,181100,49960507,725,725,725,725,0
|
|
20240812,181000,49960507,725,725,725,725,0
|
|
20240812,180900,49960507,725,725,725,725,0
|
|
20240812,180800,49960507,725,725,725,725,143
|
|
20240812,180700,49960507,725,725,725,725,0
|
|
20240812,180600,49960507,725,725,725,725,0
|
|
20240812,180500,49960507,725,725,725,725,0
|
|
20240812,180400,49960507,725,725,725,725,0
|
|
20240812,180300,49960507,725,725,725,725,0
|
|
20240812,180200,49960507,725,725,725,725,0
|
|
20240812,180100,49960507,725,725,725,725,0
|
|
20240812,180000,49960507,725,725,725,725,0
|
|
20240812,175900,49960507,725,725,725,725,0
|
|
20240812,175800,49960507,725,725,725,725,0
|
|
20240812,175700,49960507,725,725,725,725,0
|
|
20240812,175600,49960507,725,725,725,725,0
|
|
20240812,175500,49960507,725,725,725,725,0
|
|
20240812,175400,49960507,725,725,725,725,0
|
|
20240812,175300,49960507,725,725,725,725,0
|
|
20240812,175200,49960507,725,725,725,725,0
|
|
20240812,175100,49960507,725,725,725,725,0
|
|
20240812,175000,49960507,725,725,725,725,0
|
|
20240812,174900,49960507,725,725,725,725,0
|
|
20240812,174800,49960507,725,725,725,725,0
|
|
20240812,174700,49960507,725,725,725,725,0
|
|
20240812,174600,49960507,725,725,725,725,0
|
|
20240812,174500,49960507,725,725,725,725,0
|
|
20240812,174400,49960507,725,725,725,725,0
|
|
20240812,174300,49960507,725,725,725,725,0
|
|
20240812,174200,49960507,725,725,725,725,0
|
|
20240812,174100,49960507,725,725,725,725,0
|
|
20240812,174000,49960507,725,725,725,725,0
|
|
20240812,173900,49960507,725,725,725,725,0
|
|
20240812,173800,49960507,725,725,725,725,143
|
|
20240812,173700,49960507,725,725,725,725,0
|
|
20240812,173600,49960507,725,725,725,725,0
|
|
20240812,173500,49960507,725,725,725,725,0
|
|
20240812,173400,49960507,725,725,725,725,0
|
|
20240812,173300,49960507,725,725,725,725,0
|
|
20240812,173200,49960507,725,725,725,725,0
|
|
20240812,173100,49960507,725,725,725,725,0
|
|
20240812,173000,49960507,725,725,725,725,0
|
|
20240812,172900,49960507,725,725,725,725,0
|
|
20240812,172800,49960507,725,725,725,725,0
|
|
20240812,172700,49960507,725,725,725,725,0
|
|
20240812,172600,49960507,725,725,725,725,0
|
|
20240812,172500,49960507,725,725,725,725,0
|
|
20240812,172400,49960507,725,725,725,725,0
|
|
20240812,172300,49960507,725,725,725,725,0
|
|
20240812,172200,49960507,725,725,725,725,0
|
|
20240812,172100,49960507,725,725,725,725,0
|
|
20240812,172000,49960507,725,725,725,725,0
|
|
20240812,171900,49960507,725,725,725,725,0
|
|
20240812,171800,49960507,725,725,725,725,0
|
|
20240812,171700,49960507,725,725,725,725,0
|
|
20240812,171600,49960507,725,725,725,725,0
|
|
20240812,171500,49960507,725,725,725,725,0
|
|
20240812,171400,49960507,725,725,725,725,0
|
|
20240812,171300,49960507,725,725,725,725,0
|
|
20240812,171200,49960507,725,725,725,725,0
|
|
20240812,171100,49960507,725,725,725,725,0
|
|
20240812,171000,49960507,725,725,725,725,0
|
|
20240812,170900,49960507,725,725,725,725,0
|
|
20240812,170800,49960507,725,725,725,725,143
|
|
20240812,170700,49960507,725,725,725,725,0
|
|
20240812,170600,49960507,725,725,725,725,0
|
|
20240812,170500,49960507,725,725,725,725,0
|
|
20240812,170400,49960507,725,725,725,725,0
|
|
20240812,170300,49960507,725,725,725,725,0
|
|
20240812,170200,49960507,725,725,725,725,0
|
|
20240812,170100,49960507,725,725,725,725,0
|
|
20240812,170000,49960507,725,725,725,725,0
|
|
20240812,165900,49960507,725,725,725,725,0
|
|
20240812,165800,49960507,725,725,725,725,0
|
|
20240812,165700,49960507,725,725,725,725,0
|
|
20240812,165600,49960507,725,725,725,725,0
|
|
20240812,165500,49960507,725,725,725,725,0
|
|
20240812,165400,49960507,725,725,725,725,0
|
|
20240812,165300,49960507,725,725,725,725,0
|
|
20240812,165200,49960507,725,725,725,725,0
|
|
20240812,165100,49960507,725,725,725,725,0
|
|
20240812,165000,49960507,725,725,725,725,0
|
|
20240812,164900,49960507,725,725,725,725,0
|
|
20240812,164800,49960507,725,725,725,725,0
|
|
20240812,164700,49960507,725,725,725,725,0
|
|
20240812,164600,49960507,725,725,725,725,0
|
|
20240812,164500,49960507,725,725,725,725,0
|
|
20240812,164400,49960507,725,725,725,725,0
|
|
20240812,164300,49960507,725,725,725,725,0
|
|
20240812,164200,49960507,725,725,725,725,0
|
|
20240812,164100,49960507,725,725,725,725,0
|
|
20240812,164000,49960507,725,725,725,725,0
|
|
20240812,163900,49960507,725,725,725,725,0
|
|
20240812,163800,49960507,725,725,725,725,143
|
|
20240812,163700,49960507,725,725,725,725,0
|
|
20240812,163600,49960507,725,725,725,725,0
|
|
20240812,163500,49960507,725,725,725,725,0
|
|
20240812,163400,49960507,725,725,725,725,0
|
|
20240812,163300,49960507,725,725,725,725,0
|
|
20240812,163200,49960507,725,725,725,725,0
|
|
20240812,163100,49960507,725,725,725,725,0
|
|
20240812,163000,49960507,725,725,725,725,0
|
|
20240812,162900,49960507,725,725,725,725,0
|
|
20240812,162800,49960507,725,725,725,725,0
|
|
20240812,162700,49960507,725,725,725,725,0
|
|
20240812,162600,49960507,725,725,725,725,0
|
|
20240812,162500,49960507,725,725,725,725,0
|
|
20240812,162400,49960507,725,725,725,725,0
|
|
20240812,162300,49960507,725,725,725,725,0
|
|
20240812,162200,49960507,725,725,725,725,0
|
|
20240812,162100,49960507,725,725,725,725,0
|
|
20240812,162000,49960507,725,725,725,725,0
|
|
20240812,161900,49960507,725,725,725,725,0
|
|
20240812,161800,49960507,725,725,725,725,0
|
|
20240812,161700,49960507,725,725,725,725,0
|
|
20240812,161600,49960507,725,725,725,725,0
|
|
20240812,161500,49960507,725,725,725,725,0
|
|
20240812,161400,49960507,725,725,725,725,0
|
|
20240812,161300,49960507,725,725,725,725,0
|
|
20240812,161200,49960507,725,725,725,725,0
|
|
20240812,161100,49960507,725,725,725,725,0
|
|
20240812,161000,49960507,725,725,725,725,0
|
|
20240812,160900,49960507,725,725,725,725,0
|
|
20240812,160800,49960507,725,725,725,725,143
|
|
20240812,160700,49960507,725,725,725,725,0
|
|
20240812,160600,49960507,725,725,725,725,0
|
|
20240812,160500,49960507,725,725,725,725,0
|
|
20240812,160400,49960507,725,725,725,725,0
|
|
20240812,160300,49960507,725,725,725,725,0
|
|
20240812,160200,49960507,725,725,725,725,0
|
|
20240812,160100,49960507,725,725,725,725,0
|
|
20240812,160000,49960507,725,725,725,725,0
|
|
20240812,155900,49960507,725,725,725,725,0
|
|
20240812,155800,49960507,725,725,725,725,0
|
|
20240812,155700,49960507,725,725,725,725,0
|
|
20240812,155600,49960507,725,725,725,725,0
|
|
20240812,155500,49960507,725,725,725,725,0
|
|
20240812,155400,49960507,725,725,725,725,0
|
|
20240812,155300,49960507,725,725,725,725,0
|
|
20240812,155200,49960507,725,725,725,725,0
|
|
20240812,155100,49960507,725,725,725,725,0
|
|
20240812,155000,49960507,725,725,725,725,0
|
|
20240812,154900,49960507,725,725,725,725,0
|
|
20240812,154800,49960507,725,725,725,725,0
|
|
20240812,154700,49960507,725,725,725,725,0
|
|
20240812,154600,49960507,725,725,725,725,0
|
|
20240812,154500,49960507,725,725,725,725,0
|
|
20240812,154400,49960507,725,725,725,725,0
|
|
20240812,154300,49960507,725,725,725,725,0
|
|
20240812,154200,49960507,725,725,725,725,0
|
|
20240812,154100,49960507,725,725,725,725,0
|
|
20240812,154000,49960507,725,725,725,725,0
|
|
20240812,153900,49960507,725,725,725,725,0
|
|
20240812,153800,49960507,725,725,725,725,143
|
|
20240812,153700,49960507,725,725,725,725,0
|
|
20240812,153600,49960507,725,725,725,725,0
|
|
20240812,153500,49960507,725,725,725,725,0
|
|
20240812,153400,49960507,725,725,725,725,0
|
|
20240812,153300,49960507,725,725,725,725,0
|
|
20240812,153200,49960507,725,725,725,725,0
|
|
20240812,153100,49960507,725,725,725,725,0
|
|
20240812,153000,49960507,725,725,725,725,143
|
|
20240812,152900,49856832,725,725,725,725,0
|
|
20240812,152800,49856832,725,725,725,725,0
|
|
20240812,152700,49856832,725,725,725,725,0
|
|
20240812,152600,49856832,725,725,725,725,0
|
|
20240812,152500,49856832,725,725,725,725,0
|
|
20240812,152400,49856832,725,725,725,725,0
|
|
20240812,152300,49856832,725,725,725,725,0
|
|
20240812,152200,49856832,725,725,725,725,0
|
|
20240812,152100,49856832,725,725,725,725,0
|
|
20240812,152000,49856832,725,725,725,725,0
|
|
20240812,151900,49856832,725,725,725,725,3
|
|
20240812,151800,49854657,725,725,725,725,0
|
|
20240812,151700,49854657,725,725,725,724,7
|
|
20240812,151600,49849584,725,725,725,725,0
|
|
20240812,151500,49849584,725,725,725,725,6
|
|
20240812,151400,49845234,725,725,725,725,0
|
|
20240812,151300,49845234,725,725,725,725,0
|
|
20240812,151200,49845234,725,725,725,725,3
|
|
20240812,151100,49843059,725,724,725,724,34
|
|
20240812,151000,49818442,725,724,725,724,47
|
|
20240812,150900,49784413,725,725,725,725,0
|
|
20240812,150800,49784413,725,725,725,725,0
|
|
20240812,150700,49784413,725,725,725,725,0
|
|
20240812,150600,49784413,725,725,725,725,1
|
|
20240812,150500,49783688,725,725,725,725,4
|
|
20240812,150400,49780788,726,726,726,726,3
|
|
20240812,150300,49778610,723,723,723,723,11
|
|
20240812,150200,49770657,723,723,723,723,0
|
|
20240812,150100,49770657,723,723,723,723,1
|
|
20240812,150000,49769934,726,726,726,726,0
|
|
20240812,145900,49769934,726,726,726,726,0
|
|
20240812,145800,49769934,726,725,726,723,12
|
|
20240812,145700,49761234,723,725,725,723,144
|
|
20240812,145600,49657051,725,725,725,725,86
|
|
20240812,145500,49594701,725,725,725,725,117
|
|
20240812,145400,49509876,725,725,725,725,0
|
|
20240812,145300,49509876,725,725,725,725,1010
|
|
20240812,145200,48777626,725,725,725,725,0
|
|
20240812,145100,48777626,725,725,725,725,0
|
|
20240812,145000,48777626,725,725,725,725,101
|
|
20240812,144900,48704401,724,724,724,724,0
|
|
20240812,144800,48704401,724,724,724,724,3933
|
|
20240812,144700,45856909,724,723,724,723,472
|
|
20240812,144600,45515583,724,724,724,724,0
|
|
20240812,144500,45515583,724,724,724,724,0
|
|
20240812,144400,45515583,724,724,724,724,0
|
|
20240812,144300,45515583,724,724,724,724,0
|
|
20240812,144200,45515583,724,724,724,724,0
|
|
20240812,144100,45515583,724,724,725,724,11965
|
|
20240812,144000,36852874,724,723,724,723,68
|
|
20240812,143900,36803709,724,724,724,724,200
|
|
20240812,143800,36658909,724,724,724,724,0
|
|
20240812,143700,36658909,724,724,724,724,0
|
|
20240812,143600,36658909,724,724,724,724,0
|
|
20240812,143500,36658909,724,723,724,723,1092
|
|
20240812,143400,35868392,723,723,723,723,0
|
|
20240812,143300,35868392,723,723,723,723,0
|
|
20240812,143200,35868392,723,723,723,723,0
|
|
20240812,143100,35868392,723,723,723,723,0
|
|
20240812,143000,35868392,723,723,723,723,12
|
|
20240812,142900,35859716,724,724,724,724,0
|
|
20240812,142800,35859716,724,724,724,724,0
|
|
20240812,142700,35859716,724,724,724,724,0
|
|
20240812,142600,35859716,724,724,724,724,0
|
|
20240812,142500,35859716,724,724,724,724,0
|
|
20240812,142400,35859716,724,722,724,722,2
|
|
20240812,142300,35858270,724,724,724,724,0
|
|
20240812,142200,35858270,724,724,724,724,0
|
|
20240812,142100,35858270,724,724,724,724,0
|
|
20240812,142000,35858270,724,724,724,724,50
|
|
20240812,141900,35822070,724,724,724,724,0
|
|
20240812,141800,35822070,724,722,724,722,1014
|
|
20240812,141700,35089960,724,724,724,724,1
|
|
20240812,141600,35089236,722,722,722,722,0
|
|
20240812,141500,35089236,722,722,722,722,0
|
|
20240812,141400,35089236,722,724,724,722,724
|
|
20240812,141300,34565907,724,724,724,724,0
|
|
20240812,141200,34565907,724,724,724,724,0
|
|
20240812,141100,34565907,724,724,724,724,1
|
|
20240812,141000,34565183,724,724,724,724,0
|
|
20240812,140900,34565183,724,724,724,724,0
|
|
20240812,140800,34565183,724,722,724,722,1202
|
|
20240812,140700,33696234,722,722,722,722,1
|
|
20240812,140600,33695512,721,721,721,721,0
|
|
20240812,140500,33695512,721,721,721,721,173
|
|
20240812,140400,33570779,720,720,720,720,0
|
|
20240812,140300,33570779,720,720,720,720,0
|
|
20240812,140200,33570779,720,720,720,720,0
|
|
20240812,140100,33570779,720,719,720,719,1036
|
|
20240812,140000,32825359,719,719,719,719,0
|
|
20240812,135900,32825359,719,719,719,719,0
|
|
20240812,135800,32825359,719,719,719,719,0
|
|
20240812,135700,32825359,719,719,719,719,0
|
|
20240812,135600,32825359,719,719,719,719,2
|
|
20240812,135500,32823921,719,719,719,719,0
|
|
20240812,135400,32823921,719,720,720,719,55
|
|
20240812,135300,32784326,720,720,720,720,0
|
|
20240812,135200,32784326,720,720,720,720,0
|
|
20240812,135100,32784326,720,720,720,720,0
|
|
20240812,135000,32784326,720,720,720,720,14
|
|
20240812,134900,32774246,720,720,720,720,0
|
|
20240812,134800,32774246,720,720,720,720,0
|
|
20240812,134700,32774246,720,720,720,720,0
|
|
20240812,134600,32774246,720,720,720,720,22
|
|
20240812,134500,32758406,720,720,720,720,0
|
|
20240812,134400,32758406,720,720,720,720,1
|
|
20240812,134300,32757686,720,720,720,720,0
|
|
20240812,134200,32757686,720,720,720,720,0
|
|
20240812,134100,32757686,720,720,720,720,0
|
|
20240812,134000,32757686,720,720,720,720,0
|
|
20240812,133900,32757686,720,720,720,720,0
|
|
20240812,133800,32757686,720,720,720,720,0
|
|
20240812,133700,32757686,720,721,721,720,927
|
|
20240812,133600,32090019,721,721,721,721,0
|
|
20240812,133500,32090019,721,721,721,721,0
|
|
20240812,133400,32090019,721,721,721,721,0
|
|
20240812,133300,32090019,721,721,721,721,0
|
|
20240812,133200,32090019,721,721,721,721,0
|
|
20240812,133100,32090019,721,721,721,721,0
|
|
20240812,133000,32090019,721,721,721,721,1
|
|
20240812,132900,32089298,721,721,721,721,1
|
|
20240812,132800,32088577,721,721,721,721,1
|
|
20240812,132700,32087856,720,720,720,720,0
|
|
20240812,132600,32087856,720,722,722,720,84
|
|
20240812,132500,32027286,723,723,723,723,0
|
|
20240812,132400,32027286,723,723,723,723,0
|
|
20240812,132300,32027286,723,723,723,723,1
|
|
20240812,132200,32026563,723,723,723,723,0
|
|
20240812,132100,32026563,723,723,723,723,0
|
|
20240812,132000,32026563,723,723,723,723,0
|
|
20240812,131900,32026563,723,723,723,723,0
|
|
20240812,131800,32026563,723,723,723,723,0
|
|
20240812,131700,32026563,723,723,723,723,0
|
|
20240812,131600,32026563,723,723,723,723,0
|
|
20240812,131500,32026563,723,723,723,723,0
|
|
20240812,131400,32026563,723,723,723,723,0
|
|
20240812,131300,32026563,723,723,723,723,0
|
|
20240812,131200,32026563,723,723,723,723,0
|
|
20240812,131100,32026563,723,723,723,723,0
|
|
20240812,131000,32026563,723,723,723,723,0
|
|
20240812,130900,32026563,723,723,723,723,0
|
|
20240812,130800,32026563,723,723,723,723,0
|
|
20240812,130700,32026563,723,723,723,723,0
|
|
20240812,130600,32026563,723,723,723,723,0
|
|
20240812,130500,32026563,723,723,723,723,0
|
|
20240812,130400,32026563,723,723,723,723,0
|
|
20240812,130300,32026563,723,723,723,723,0
|
|
20240812,130200,32026563,723,723,723,723,0
|
|
20240812,130100,32026563,723,723,723,723,0
|
|
20240812,130000,32026563,723,723,723,723,0
|
|
20240812,125900,32026563,723,723,723,723,1
|
|
20240812,125800,32025840,723,723,723,723,0
|
|
20240812,125700,32025840,723,723,723,723,2
|
|
20240812,125600,32024394,724,724,724,724,0
|
|
20240812,125500,32024394,724,724,724,724,5
|
|
20240812,125400,32020774,724,724,724,724,0
|
|
20240812,125300,32020774,724,724,724,724,1
|
|
20240812,125200,32020050,724,724,724,724,10
|
|
20240812,125100,32012810,724,723,724,723,12
|
|
20240812,125000,32004124,724,724,724,724,4
|
|
20240812,124900,32001228,725,725,725,725,200
|
|
20240812,124800,31856228,725,724,725,724,11
|
|
20240812,124700,31848263,724,724,724,724,1
|
|
20240812,124600,31847539,725,725,725,725,0
|
|
20240812,124500,31847539,725,721,725,721,500
|
|
20240812,124400,31485997,721,721,721,721,43
|
|
20240812,124300,31454994,722,722,722,722,0
|
|
20240812,124200,31454994,722,721,722,721,3
|
|
20240812,124100,31452830,721,721,721,721,2
|
|
20240812,124000,31451388,722,721,722,721,9
|
|
20240812,123900,31444896,720,719,720,719,4805
|
|
20240812,123800,27987835,719,719,719,719,0
|
|
20240812,123700,27987835,719,719,719,719,2
|
|
20240812,123600,27986397,719,719,719,719,0
|
|
20240812,123500,27986397,719,716,719,716,4761
|
|
20240812,123400,24571923,716,714,716,714,1925
|
|
20240812,123300,23193625,715,715,715,715,0
|
|
20240812,123200,23193625,715,715,715,715,0
|
|
20240812,123100,23193625,715,715,715,715,0
|
|
20240812,123000,23193625,715,715,715,715,0
|
|
20240812,122900,23193625,715,715,715,715,96
|
|
20240812,122800,23124985,715,715,715,715,0
|
|
20240812,122700,23124985,715,715,715,715,0
|
|
20240812,122600,23124985,715,715,715,715,0
|
|
20240812,122500,23124985,715,715,715,715,0
|
|
20240812,122400,23124985,715,715,715,715,2
|
|
20240812,122300,23123555,715,715,715,715,0
|
|
20240812,122200,23123555,715,715,715,715,229
|
|
20240812,122100,22959820,716,716,716,716,0
|
|
20240812,122000,22959820,716,716,716,716,0
|
|
20240812,121900,22959820,716,716,716,716,2
|
|
20240812,121800,22958388,716,716,716,716,4
|
|
20240812,121700,22955524,716,716,716,716,0
|
|
20240812,121600,22955524,716,716,716,716,0
|
|
20240812,121500,22955524,716,716,716,716,0
|
|
20240812,121400,22955524,716,716,716,716,0
|
|
20240812,121300,22955524,716,716,716,716,0
|
|
20240812,121200,22955524,716,716,716,716,0
|
|
20240812,121100,22955524,716,716,716,716,0
|
|
20240812,121000,22955524,716,716,716,716,0
|
|
20240812,120900,22955524,716,716,716,716,0
|
|
20240812,120800,22955524,716,716,716,716,0
|
|
20240812,120700,22955524,716,716,716,716,0
|
|
20240812,120600,22955524,716,716,716,716,0
|
|
20240812,120500,22955524,716,716,716,716,0
|
|
20240812,120400,22955524,716,716,716,716,0
|
|
20240812,120300,22955524,716,716,716,716,0
|
|
20240812,120200,22955524,716,716,716,716,0
|
|
20240812,120100,22955524,716,716,716,716,0
|
|
20240812,120000,22955524,716,715,716,715,29
|
|
20240812,115900,22934787,715,715,715,715,0
|
|
20240812,115800,22934787,715,715,715,715,1
|
|
20240812,115700,22934072,715,715,715,715,1
|
|
20240812,115600,22933357,716,716,716,716,0
|
|
20240812,115500,22933357,716,716,716,716,0
|
|
20240812,115400,22933357,716,716,716,716,0
|
|
20240812,115300,22933357,716,716,716,716,0
|
|
20240812,115200,22933357,716,716,716,716,0
|
|
20240812,115100,22933357,716,716,716,716,0
|
|
20240812,115000,22933357,716,716,716,716,0
|
|
20240812,114900,22933357,716,716,716,716,0
|
|
20240812,114800,22933357,716,716,716,716,300
|
|
20240812,114700,22718557,716,716,716,716,200
|
|
20240812,114600,22575357,716,715,716,715,1462
|
|
20240812,114500,21529200,715,715,715,715,0
|
|
20240812,114400,21529200,715,715,715,715,0
|
|
20240812,114300,21529200,715,715,715,715,0
|
|
20240812,114200,21529200,715,715,715,715,0
|
|
20240812,114100,21529200,715,715,715,715,0
|
|
20240812,114000,21529200,715,715,715,715,0
|
|
20240812,113900,21529200,715,715,715,715,0
|
|
20240812,113800,21529200,715,715,715,715,0
|
|
20240812,113700,21529200,715,715,715,715,0
|
|
20240812,113600,21529200,715,715,715,715,0
|
|
20240812,113500,21529200,715,715,715,715,0
|
|
20240812,113400,21529200,715,715,715,715,0
|
|
20240812,113300,21529200,715,715,715,715,0
|
|
20240812,113200,21529200,715,715,715,715,0
|
|
20240812,113100,21529200,715,715,715,715,10
|
|
20240812,113000,21522050,715,715,715,715,0
|
|
20240812,112900,21522050,715,715,715,715,0
|
|
20240812,112800,21522050,715,715,715,715,0
|
|
20240812,112700,21522050,715,715,715,715,0
|
|
20240812,112600,21522050,715,715,715,715,0
|
|
20240812,112500,21522050,715,715,715,715,0
|
|
20240812,112400,21522050,715,715,715,715,0
|
|
20240812,112300,21522050,715,715,715,715,0
|
|
20240812,112200,21522050,715,715,715,715,0
|
|
20240812,112100,21522050,715,715,715,715,0
|
|
20240812,112000,21522050,715,715,715,715,50
|
|
20240812,111900,21486300,715,715,715,715,0
|
|
20240812,111800,21486300,715,715,715,715,108
|
|
20240812,111700,21409080,714,714,714,714,0
|
|
20240812,111600,21409080,714,714,714,714,0
|
|
20240812,111500,21409080,714,714,714,714,0
|
|
20240812,111400,21409080,714,714,714,714,1
|
|
20240812,111300,21408366,715,715,715,715,0
|
|
20240812,111200,21408366,715,715,715,715,0
|
|
20240812,111100,21408366,715,715,715,715,10
|
|
20240812,111000,21401216,714,714,714,714,0
|
|
20240812,110900,21401216,714,714,714,714,0
|
|
20240812,110800,21401216,714,714,715,714,612
|
|
20240812,110700,20963638,715,715,715,715,0
|
|
20240812,110600,20963638,715,715,715,714,291
|
|
20240812,110500,20755574,715,715,715,715,0
|
|
20240812,110400,20755574,715,715,715,715,0
|
|
20240812,110300,20755574,715,715,715,715,0
|
|
20240812,110200,20755574,715,715,715,715,10
|
|
20240812,110100,20748424,715,715,715,715,0
|
|
20240812,110000,20748424,715,715,715,715,0
|
|
20240812,105900,20748424,715,715,715,715,0
|
|
20240812,105800,20748424,715,715,715,715,0
|
|
20240812,105700,20748424,715,715,715,715,0
|
|
20240812,105600,20748424,715,715,715,715,0
|
|
20240812,105500,20748424,715,715,715,715,0
|
|
20240812,105400,20748424,715,715,715,715,1000
|
|
20240812,105300,20033424,714,714,714,714,0
|
|
20240812,105200,20033424,714,714,714,714,0
|
|
20240812,105100,20033424,714,715,715,714,876
|
|
20240812,105000,19407958,715,715,715,715,2
|
|
20240812,104900,19406528,714,714,714,714,0
|
|
20240812,104800,19406528,714,714,714,714,0
|
|
20240812,104700,19406528,714,714,714,714,0
|
|
20240812,104600,19406528,714,714,714,714,1
|
|
20240812,104500,19405814,715,715,715,715,0
|
|
20240812,104400,19405814,715,715,715,715,0
|
|
20240812,104300,19405814,715,715,715,715,0
|
|
20240812,104200,19405814,715,715,715,715,0
|
|
20240812,104100,19405814,715,715,715,715,100
|
|
20240812,104000,19334314,716,715,716,715,131
|
|
20240812,103900,19240648,715,715,715,715,1221
|
|
20240812,103800,18367633,715,715,715,715,91
|
|
20240812,103700,18302568,716,716,716,716,0
|
|
20240812,103600,18302568,716,716,716,716,0
|
|
20240812,103500,18302568,716,716,716,716,0
|
|
20240812,103400,18302568,716,716,716,716,0
|
|
20240812,103300,18302568,716,715,716,715,1603
|
|
20240812,103200,17156413,716,716,716,716,0
|
|
20240812,103100,17156413,716,716,716,716,0
|
|
20240812,103000,17156413,716,716,716,716,93
|
|
20240812,102900,17089825,716,716,716,716,0
|
|
20240812,102800,17089825,716,716,716,716,0
|
|
20240812,102700,17089825,716,716,716,716,9
|
|
20240812,102600,17083381,715,715,715,715,0
|
|
20240812,102500,17083381,715,715,715,715,1000
|
|
20240812,102400,16368381,716,716,716,716,0
|
|
20240812,102300,16368381,716,716,716,716,1
|
|
20240812,102200,16367665,716,716,716,716,0
|
|
20240812,102100,16367665,716,716,716,716,0
|
|
20240812,102000,16367665,716,716,716,716,0
|
|
20240812,101900,16367665,716,716,716,716,0
|
|
20240812,101800,16367665,716,716,716,716,0
|
|
20240812,101700,16367665,716,716,716,716,0
|
|
20240812,101600,16367665,716,716,716,716,0
|
|
20240812,101500,16367665,716,716,716,716,0
|
|
20240812,101400,16367665,716,716,716,716,0
|
|
20240812,101300,16367665,716,716,716,716,1
|
|
20240812,101200,16366949,714,714,714,714,303
|
|
20240812,101100,16150607,714,714,714,714,0
|
|
20240812,101000,16150607,714,714,714,714,0
|
|
20240812,100900,16150607,714,714,714,714,150
|
|
20240812,100800,16043507,714,714,714,714,0
|
|
20240812,100700,16043507,714,714,714,714,90
|
|
20240812,100600,15979247,716,716,716,716,0
|
|
20240812,100500,15979247,716,716,716,716,0
|
|
20240812,100400,15979247,716,716,716,716,5
|
|
20240812,100300,15975667,716,716,716,716,2
|
|
20240812,100200,15974235,716,716,716,716,6
|
|
20240812,100100,15969939,716,714,716,714,5
|
|
20240812,100000,15966361,715,715,715,715,101
|
|
20240812,095900,15894146,714,714,714,714,83
|
|
20240812,095800,15834884,713,713,715,713,550
|
|
20240812,095700,15442717,713,713,713,713,7
|
|
20240812,095600,15437726,713,713,713,713,0
|
|
20240812,095500,15437726,713,713,713,713,0
|
|
20240812,095400,15437726,713,713,713,713,1
|
|
20240812,095300,15437013,713,713,713,713,1
|
|
20240812,095200,15436300,713,713,713,713,0
|
|
20240812,095100,15436300,713,713,713,713,184
|
|
20240812,095000,15305108,713,713,713,713,5
|
|
20240812,094900,15301543,713,713,713,713,259
|
|
20240812,094800,15116876,713,713,713,713,0
|
|
20240812,094700,15116876,713,713,713,713,0
|
|
20240812,094600,15116876,713,713,713,713,0
|
|
20240812,094500,15116876,713,713,713,713,1
|
|
20240812,094400,15116163,713,713,713,713,33
|
|
20240812,094300,15092634,713,713,713,713,8
|
|
20240812,094200,15086930,713,713,713,713,13
|
|
20240812,094100,15077661,713,713,713,713,67
|
|
20240812,094000,15029890,713,713,713,713,2
|
|
20240812,093900,15028464,713,713,713,712,425
|
|
20240812,093800,14725839,713,713,713,713,0
|
|
20240812,093700,14725839,713,713,713,713,13
|
|
20240812,093600,14716570,713,713,713,713,1
|
|
20240812,093500,14715857,713,713,713,713,1
|
|
20240812,093400,14715144,713,713,713,713,2
|
|
20240812,093300,14713718,713,713,713,713,28
|
|
20240812,093200,14693754,713,713,713,713,20
|
|
20240812,093100,14679494,713,713,713,713,0
|
|
20240812,093000,14679494,713,713,713,713,0
|
|
20240812,092900,14679494,713,713,713,713,0
|
|
20240812,092800,14679494,713,713,713,713,0
|
|
20240812,092700,14679494,713,713,713,713,101
|
|
20240812,092600,14607481,712,712,712,712,0
|
|
20240812,092500,14607481,712,712,712,711,904
|
|
20240812,092400,13964433,711,711,713,711,1524
|
|
20240812,092300,12880365,712,712,712,712,0
|
|
20240812,092200,12880365,712,712,712,712,0
|
|
20240812,092100,12880365,712,712,712,712,0
|
|
20240812,092000,12880365,712,712,712,712,0
|
|
20240812,091900,12880365,712,713,713,712,12
|
|
20240812,091800,12871819,712,710,712,710,738
|
|
20240812,091700,12347439,710,709,710,709,119
|
|
20240812,091600,12262997,708,709,709,708,1102
|
|
20240812,091500,11482679,710,710,710,710,5
|
|
20240812,091400,11479129,709,708,709,708,246
|
|
20240812,091300,11304716,709,709,709,709,5
|
|
20240812,091200,11301171,709,709,709,709,0
|
|
20240812,091100,11301171,709,708,709,708,2
|
|
20240812,091000,11299754,710,710,710,710,1
|
|
20240812,090900,11299044,708,708,708,708,0
|
|
20240812,090800,11299044,708,708,708,708,136
|
|
20240812,090700,11202756,708,710,710,708,1578
|
|
20240812,090600,10084432,710,710,710,710,250
|
|
20240812,090500,9906932,712,710,712,710,750
|
|
20240812,090400,9373032,710,712,712,710,53
|
|
20240812,090300,9335396,713,713,713,713,12
|
|
20240812,090200,9326840,713,713,713,713,1
|
|
20240812,090100,9326127,713,713,713,713,0
|
|
20240812,090000,9326127,713,705,713,704,13229
|