620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,191700,80442726,490,490,490,490,17563
|
|
20240814,191600,80442726,490,490,490,490,0
|
|
20240814,191500,80442726,490,490,490,490,0
|
|
20240814,191400,80442726,490,490,490,490,0
|
|
20240814,191300,80442726,490,490,490,490,0
|
|
20240814,191200,80442726,490,490,490,490,0
|
|
20240814,191100,80442726,490,490,490,490,0
|
|
20240814,191000,80442726,490,490,490,490,0
|
|
20240814,190900,80442726,490,490,490,490,0
|
|
20240814,190800,80442726,490,490,490,490,0
|
|
20240814,190700,80442726,490,490,490,490,0
|
|
20240814,190600,80442726,490,490,490,490,0
|
|
20240814,190500,80442726,490,490,490,490,0
|
|
20240814,190400,80442726,490,490,490,490,0
|
|
20240814,190300,80442726,490,490,490,490,0
|
|
20240814,190200,80442726,490,490,490,490,0
|
|
20240814,190100,80442726,490,490,490,490,0
|
|
20240814,190000,80442726,490,490,490,490,0
|
|
20240814,185900,80442726,490,490,490,490,0
|
|
20240814,185800,80442726,490,490,490,490,0
|
|
20240814,185700,80442726,490,490,490,490,0
|
|
20240814,185600,80442726,490,490,490,490,0
|
|
20240814,185500,80442726,490,490,490,490,0
|
|
20240814,185400,80442726,490,490,490,490,0
|
|
20240814,185300,80442726,490,490,490,490,0
|
|
20240814,185200,80442726,490,490,490,490,0
|
|
20240814,185100,80442726,490,490,490,490,0
|
|
20240814,185000,80442726,490,490,490,490,0
|
|
20240814,184900,80442726,490,490,490,490,0
|
|
20240814,184800,80442726,490,490,490,490,0
|
|
20240814,184700,80442726,490,490,490,490,17563
|
|
20240814,184600,80442726,490,490,490,490,0
|
|
20240814,184500,80442726,490,490,490,490,0
|
|
20240814,184400,80442726,490,490,490,490,0
|
|
20240814,184300,80442726,490,490,490,490,0
|
|
20240814,184200,80442726,490,490,490,490,0
|
|
20240814,184100,80442726,490,490,490,490,0
|
|
20240814,184000,80442726,490,490,490,490,0
|
|
20240814,183900,80442726,490,490,490,490,0
|
|
20240814,183800,80442726,490,490,490,490,0
|
|
20240814,183700,80442726,490,490,490,490,0
|
|
20240814,183600,80442726,490,490,490,490,0
|
|
20240814,183500,80442726,490,490,490,490,0
|
|
20240814,183400,80442726,490,490,490,490,0
|
|
20240814,183300,80442726,490,490,490,490,0
|
|
20240814,183200,80442726,490,490,490,490,0
|
|
20240814,183100,80442726,490,490,490,490,0
|
|
20240814,183000,80442726,490,490,490,490,0
|
|
20240814,182900,80442726,490,490,490,490,0
|
|
20240814,182800,80442726,490,490,490,490,0
|
|
20240814,182700,80442726,490,490,490,490,0
|
|
20240814,182600,80442726,490,490,490,490,0
|
|
20240814,182500,80442726,490,490,490,490,0
|
|
20240814,182400,80442726,490,490,490,490,0
|
|
20240814,182300,80442726,490,490,490,490,0
|
|
20240814,182200,80442726,490,490,490,490,0
|
|
20240814,182100,80442726,490,490,490,490,0
|
|
20240814,182000,80442726,490,490,490,490,0
|
|
20240814,181900,80442726,490,490,490,490,0
|
|
20240814,181800,80442726,490,490,490,490,0
|
|
20240814,181700,80442726,490,490,490,490,17563
|
|
20240814,181600,80442726,490,490,490,490,0
|
|
20240814,181500,80442726,490,490,490,490,0
|
|
20240814,181400,80442726,490,490,490,490,0
|
|
20240814,181300,80442726,490,490,490,490,0
|
|
20240814,181200,80442726,490,490,490,490,0
|
|
20240814,181100,80442726,490,490,490,490,0
|
|
20240814,181000,80442726,490,490,490,490,0
|
|
20240814,180900,80442726,490,490,490,490,0
|
|
20240814,180800,80442726,490,490,490,490,0
|
|
20240814,180700,80442726,490,490,490,490,0
|
|
20240814,180600,80442726,490,490,490,490,0
|
|
20240814,180500,80442726,490,490,490,490,0
|
|
20240814,180400,80442726,490,490,490,490,0
|
|
20240814,180300,80442726,490,490,490,490,0
|
|
20240814,180200,80442726,490,490,490,490,0
|
|
20240814,180100,80442726,490,490,490,490,0
|
|
20240814,180000,80442726,490,490,490,490,0
|
|
20240814,175900,80442726,490,490,490,490,0
|
|
20240814,175800,80442726,490,490,490,490,0
|
|
20240814,175700,80442726,490,490,490,490,0
|
|
20240814,175600,80442726,490,490,490,490,0
|
|
20240814,175500,80442726,490,490,490,490,0
|
|
20240814,175400,80442726,490,490,490,490,0
|
|
20240814,175300,80442726,490,490,490,490,0
|
|
20240814,175200,80442726,490,490,490,490,0
|
|
20240814,175100,80442726,490,490,490,490,0
|
|
20240814,175000,80442726,490,490,490,490,0
|
|
20240814,174900,80442726,490,490,490,490,0
|
|
20240814,174800,80442726,490,490,490,490,0
|
|
20240814,174700,80442726,490,490,490,490,17563
|
|
20240814,174600,80442726,490,490,490,490,0
|
|
20240814,174500,80442726,490,490,490,490,0
|
|
20240814,174400,80442726,490,490,490,490,0
|
|
20240814,174300,80442726,490,490,490,490,0
|
|
20240814,174200,80442726,490,490,490,490,0
|
|
20240814,174100,80442726,490,490,490,490,0
|
|
20240814,174000,80442726,490,490,490,490,0
|
|
20240814,173900,80442726,490,490,490,490,0
|
|
20240814,173800,80442726,490,490,490,490,0
|
|
20240814,173700,80442726,490,490,490,490,0
|
|
20240814,173600,80442726,490,490,490,490,0
|
|
20240814,173500,80442726,490,490,490,490,0
|
|
20240814,173400,80442726,490,490,490,490,0
|
|
20240814,173300,80442726,490,490,490,490,0
|
|
20240814,173200,80442726,490,490,490,490,0
|
|
20240814,173100,80442726,490,490,490,490,0
|
|
20240814,173000,80442726,490,490,490,490,0
|
|
20240814,172900,80442726,490,490,490,490,0
|
|
20240814,172800,80442726,490,490,490,490,0
|
|
20240814,172700,80442726,490,490,490,490,0
|
|
20240814,172600,80442726,490,490,490,490,0
|
|
20240814,172500,80442726,490,490,490,490,0
|
|
20240814,172400,80442726,490,490,490,490,0
|
|
20240814,172300,80442726,490,490,490,490,0
|
|
20240814,172200,80442726,490,490,490,490,0
|
|
20240814,172100,80442726,490,490,490,490,0
|
|
20240814,172000,80442726,490,490,490,490,0
|
|
20240814,171900,80442726,490,490,490,490,0
|
|
20240814,171800,80442726,490,490,490,490,0
|
|
20240814,171700,80442726,490,490,490,490,17563
|
|
20240814,171600,80442726,490,490,490,490,0
|
|
20240814,171500,80442726,490,490,490,490,0
|
|
20240814,171400,80442726,490,490,490,490,0
|
|
20240814,171300,80442726,490,490,490,490,0
|
|
20240814,171200,80442726,490,490,490,490,0
|
|
20240814,171100,80442726,490,490,490,490,0
|
|
20240814,171000,80442726,490,490,490,490,0
|
|
20240814,170900,80442726,490,490,490,490,0
|
|
20240814,170800,80442726,490,490,490,490,0
|
|
20240814,170700,80442726,490,490,490,490,0
|
|
20240814,170600,80442726,490,490,490,490,0
|
|
20240814,170500,80442726,490,490,490,490,0
|
|
20240814,170400,80442726,490,490,490,490,0
|
|
20240814,170300,80442726,490,490,490,490,0
|
|
20240814,170200,80442726,490,490,490,490,0
|
|
20240814,170100,80442726,490,490,490,490,0
|
|
20240814,170000,80442726,490,490,490,490,0
|
|
20240814,165900,80442726,490,490,490,490,0
|
|
20240814,165800,80442726,490,490,490,490,0
|
|
20240814,165700,80442726,490,490,490,490,0
|
|
20240814,165600,80442726,490,490,490,490,0
|
|
20240814,165500,80442726,490,490,490,490,0
|
|
20240814,165400,80442726,490,490,490,490,0
|
|
20240814,165300,80442726,490,490,490,490,0
|
|
20240814,165200,80442726,490,490,490,490,0
|
|
20240814,165100,80442726,490,490,490,490,0
|
|
20240814,165000,80442726,490,490,490,490,0
|
|
20240814,164900,80442726,490,490,490,490,0
|
|
20240814,164800,80442726,490,490,490,490,0
|
|
20240814,164700,80442726,490,490,490,490,17563
|
|
20240814,164600,80442726,490,490,490,490,0
|
|
20240814,164500,80442726,490,490,490,490,0
|
|
20240814,164400,80442726,490,490,490,490,0
|
|
20240814,164300,80442726,490,490,490,490,0
|
|
20240814,164200,80442726,490,490,490,490,0
|
|
20240814,164100,80442726,490,490,490,490,0
|
|
20240814,164000,80442726,490,490,490,490,0
|
|
20240814,163900,80442726,490,490,490,490,0
|
|
20240814,163800,80442726,490,490,490,490,0
|
|
20240814,163700,80442726,490,490,490,490,0
|
|
20240814,163600,80442726,490,490,490,490,0
|
|
20240814,163500,80442726,490,490,490,490,0
|
|
20240814,163400,80442726,490,490,490,490,0
|
|
20240814,163300,80442726,490,490,490,490,0
|
|
20240814,163200,80442726,490,490,490,490,0
|
|
20240814,163100,80442726,490,490,490,490,0
|
|
20240814,163000,80442726,490,490,490,490,0
|
|
20240814,162900,80442726,490,490,490,490,0
|
|
20240814,162800,80442726,490,490,490,490,0
|
|
20240814,162700,80442726,490,490,490,490,0
|
|
20240814,162600,80442726,490,490,490,490,0
|
|
20240814,162500,80442726,490,490,490,490,0
|
|
20240814,162400,80442726,490,490,490,490,0
|
|
20240814,162300,80442726,490,490,490,490,0
|
|
20240814,162200,80442726,490,490,490,490,0
|
|
20240814,162100,80442726,490,490,490,490,0
|
|
20240814,162000,80442726,490,490,490,490,0
|
|
20240814,161900,80442726,490,490,490,490,0
|
|
20240814,161800,80442726,490,490,490,490,0
|
|
20240814,161700,80442726,490,490,490,490,17563
|
|
20240814,161600,80442726,490,490,490,490,0
|
|
20240814,161500,80442726,490,490,490,490,0
|
|
20240814,161400,80442726,490,490,490,490,0
|
|
20240814,161300,80442726,490,490,490,490,0
|
|
20240814,161200,80442726,490,490,490,490,0
|
|
20240814,161100,80442726,490,490,490,490,0
|
|
20240814,161000,80442726,490,490,490,490,0
|
|
20240814,160900,80442726,490,490,490,490,0
|
|
20240814,160800,80442726,490,490,490,490,0
|
|
20240814,160700,80442726,490,490,490,490,0
|
|
20240814,160600,80442726,490,490,490,490,0
|
|
20240814,160500,80442726,490,490,490,490,0
|
|
20240814,160400,80442726,490,490,490,490,0
|
|
20240814,160300,80442726,490,490,490,490,0
|
|
20240814,160200,80442726,490,490,490,490,0
|
|
20240814,160100,80442726,490,490,490,490,0
|
|
20240814,160000,80442726,490,490,490,490,0
|
|
20240814,155900,80442726,490,490,490,490,0
|
|
20240814,155800,80442726,490,490,490,490,0
|
|
20240814,155700,80442726,490,490,490,490,0
|
|
20240814,155600,80442726,490,490,490,490,0
|
|
20240814,155500,80442726,490,490,490,490,0
|
|
20240814,155400,80442726,490,490,490,490,0
|
|
20240814,155300,80442726,490,490,490,490,0
|
|
20240814,155200,80442726,490,490,490,490,0
|
|
20240814,155100,80442726,490,490,490,490,0
|
|
20240814,155000,80442726,490,490,490,490,0
|
|
20240814,154900,80442726,490,490,490,490,0
|
|
20240814,154800,80442726,490,490,490,490,0
|
|
20240814,154700,80442726,490,490,490,490,17563
|
|
20240814,154600,80442726,490,490,490,490,0
|
|
20240814,154500,80442726,490,490,490,490,0
|
|
20240814,154400,80442726,490,490,490,490,0
|
|
20240814,154300,80442726,490,490,490,490,0
|
|
20240814,154200,80442726,490,490,490,490,0
|
|
20240814,154100,80442726,490,490,490,490,0
|
|
20240814,154000,80442726,490,490,490,490,0
|
|
20240814,153900,80442726,490,490,490,490,0
|
|
20240814,153800,80442726,490,490,490,490,0
|
|
20240814,153700,80442726,490,490,490,490,0
|
|
20240814,153600,80442726,490,490,490,490,0
|
|
20240814,153500,80442726,490,490,490,490,0
|
|
20240814,153400,80442726,490,490,490,490,0
|
|
20240814,153300,80442726,490,490,490,490,0
|
|
20240814,153200,80442726,490,490,490,490,0
|
|
20240814,153100,80442726,490,490,490,490,0
|
|
20240814,153000,80442726,490,490,490,490,17563
|
|
20240814,152900,71836856,488,488,488,488,0
|
|
20240814,152800,71836856,488,488,488,488,0
|
|
20240814,152700,71836856,488,488,488,488,0
|
|
20240814,152600,71836856,488,488,488,488,0
|
|
20240814,152500,71836856,488,488,488,488,0
|
|
20240814,152400,71836856,488,488,488,488,0
|
|
20240814,152300,71836856,488,488,488,488,0
|
|
20240814,152200,71836856,488,488,488,488,0
|
|
20240814,152100,71836856,488,488,488,488,0
|
|
20240814,152000,71836856,488,488,488,488,0
|
|
20240814,151900,71836856,488,480,488,479,29164
|
|
20240814,151800,57728982,479,480,480,479,589
|
|
20240814,151700,57446263,480,479,480,478,812
|
|
20240814,151600,57057192,479,478,479,478,2437
|
|
20240814,151500,55889969,479,479,479,478,620
|
|
20240814,151400,55593089,479,478,479,478,2937
|
|
20240814,151300,54187503,479,479,479,479,0
|
|
20240814,151200,54187503,479,479,479,479,0
|
|
20240814,151100,54187503,479,479,479,478,330
|
|
20240814,151000,54029637,479,479,479,479,0
|
|
20240814,150900,54029637,479,479,479,479,0
|
|
20240814,150800,54029637,479,479,479,479,0
|
|
20240814,150700,54029637,479,479,479,479,0
|
|
20240814,150600,54029637,479,479,479,479,0
|
|
20240814,150500,54029637,479,479,479,479,0
|
|
20240814,150400,54029637,479,479,479,479,0
|
|
20240814,150300,54029637,479,479,479,479,0
|
|
20240814,150200,54029637,479,479,479,479,0
|
|
20240814,150100,54029637,479,479,479,479,2
|
|
20240814,150000,54028679,479,479,479,479,8
|
|
20240814,145900,54024847,479,479,479,479,0
|
|
20240814,145800,54024847,479,479,479,479,0
|
|
20240814,145700,54024847,479,479,479,479,0
|
|
20240814,145600,54024847,479,479,479,479,0
|
|
20240814,145500,54024847,479,479,479,479,0
|
|
20240814,145400,54024847,479,479,479,479,0
|
|
20240814,145300,54024847,479,479,479,479,0
|
|
20240814,145200,54024847,479,479,479,479,0
|
|
20240814,145100,54024847,479,479,479,479,0
|
|
20240814,145000,54024847,479,479,479,479,0
|
|
20240814,144900,54024847,479,479,479,479,0
|
|
20240814,144800,54024847,479,479,479,479,0
|
|
20240814,144700,54024847,479,479,479,479,0
|
|
20240814,144600,54024847,479,479,479,479,0
|
|
20240814,144500,54024847,479,479,479,479,0
|
|
20240814,144400,54024847,479,479,479,479,0
|
|
20240814,144300,54024847,479,479,479,479,0
|
|
20240814,144200,54024847,479,479,479,479,0
|
|
20240814,144100,54024847,479,479,479,479,0
|
|
20240814,144000,54024847,479,479,479,479,397
|
|
20240814,143900,53834684,479,479,479,479,0
|
|
20240814,143800,53834684,479,479,479,479,200
|
|
20240814,143700,53738884,479,479,479,479,0
|
|
20240814,143600,53738884,479,479,479,479,0
|
|
20240814,143500,53738884,479,479,479,479,0
|
|
20240814,143400,53738884,479,479,479,479,2
|
|
20240814,143300,53737926,479,479,479,479,0
|
|
20240814,143200,53737926,479,479,479,479,0
|
|
20240814,143100,53737926,479,479,479,479,0
|
|
20240814,143000,53737926,479,479,479,479,0
|
|
20240814,142900,53737926,479,479,479,479,1000
|
|
20240814,142800,53258926,479,479,479,479,0
|
|
20240814,142700,53258926,479,479,479,479,0
|
|
20240814,142600,53258926,479,479,479,479,0
|
|
20240814,142500,53258926,479,479,479,479,1500
|
|
20240814,142400,52540426,479,479,479,479,4
|
|
20240814,142300,52538510,479,479,479,479,0
|
|
20240814,142200,52538510,479,479,479,479,3800
|
|
20240814,142100,50718310,479,479,479,479,0
|
|
20240814,142000,50718310,479,479,479,479,0
|
|
20240814,141900,50718310,479,479,479,479,230
|
|
20240814,141800,50608140,479,479,479,479,0
|
|
20240814,141700,50608140,479,479,479,479,0
|
|
20240814,141600,50608140,479,479,479,479,0
|
|
20240814,141500,50608140,479,479,479,479,0
|
|
20240814,141400,50608140,479,479,479,479,0
|
|
20240814,141300,50608140,479,479,479,479,0
|
|
20240814,141200,50608140,479,479,479,479,0
|
|
20240814,141100,50608140,479,479,479,479,0
|
|
20240814,141000,50608140,479,479,479,479,14
|
|
20240814,140900,50601434,479,479,479,479,0
|
|
20240814,140800,50601434,479,479,479,479,0
|
|
20240814,140700,50601434,479,479,479,479,0
|
|
20240814,140600,50601434,479,479,479,479,2
|
|
20240814,140500,50600476,479,479,479,479,0
|
|
20240814,140400,50600476,479,479,479,479,0
|
|
20240814,140300,50600476,479,479,479,479,554
|
|
20240814,140200,50335110,480,480,480,480,101
|
|
20240814,140100,50286630,479,479,479,479,3733
|
|
20240814,140000,48498523,479,479,479,479,1116
|
|
20240814,135900,47963959,479,479,479,479,0
|
|
20240814,135800,47963959,479,479,479,479,1
|
|
20240814,135700,47963480,477,477,477,477,0
|
|
20240814,135600,47963480,477,477,477,477,0
|
|
20240814,135500,47963480,477,477,477,477,0
|
|
20240814,135400,47963480,477,477,477,477,0
|
|
20240814,135300,47963480,477,477,477,477,0
|
|
20240814,135200,47963480,477,477,477,477,0
|
|
20240814,135100,47963480,477,477,477,477,0
|
|
20240814,135000,47963480,477,477,477,477,12
|
|
20240814,134900,47957756,480,480,480,480,0
|
|
20240814,134800,47957756,480,480,480,480,0
|
|
20240814,134700,47957756,480,480,480,480,0
|
|
20240814,134600,47957756,480,480,480,480,0
|
|
20240814,134500,47957756,480,480,480,480,0
|
|
20240814,134400,47957756,480,480,480,480,0
|
|
20240814,134300,47957756,480,480,480,480,0
|
|
20240814,134200,47957756,480,480,480,480,0
|
|
20240814,134100,47957756,480,480,480,480,0
|
|
20240814,134000,47957756,480,480,480,480,0
|
|
20240814,133900,47957756,480,480,480,480,0
|
|
20240814,133800,47957756,480,480,480,480,100
|
|
20240814,133700,47909756,480,478,480,478,1792
|
|
20240814,133600,47053160,478,477,478,477,3619
|
|
20240814,133500,45323279,478,478,478,478,0
|
|
20240814,133400,45323279,478,478,478,478,0
|
|
20240814,133300,45323279,478,478,478,478,0
|
|
20240814,133200,45323279,478,478,478,478,8
|
|
20240814,133100,45319455,478,478,478,478,0
|
|
20240814,133000,45319455,478,478,478,478,0
|
|
20240814,132900,45319455,478,478,478,478,0
|
|
20240814,132800,45319455,478,478,478,478,0
|
|
20240814,132700,45319455,478,478,478,478,0
|
|
20240814,132600,45319455,478,478,478,478,0
|
|
20240814,132500,45319455,478,478,478,478,0
|
|
20240814,132400,45319455,478,478,478,478,10
|
|
20240814,132300,45314675,478,478,478,478,0
|
|
20240814,132200,45314675,478,478,478,478,0
|
|
20240814,132100,45314675,478,478,478,478,0
|
|
20240814,132000,45314675,478,478,478,478,0
|
|
20240814,131900,45314675,478,478,478,478,0
|
|
20240814,131800,45314675,478,478,478,478,3
|
|
20240814,131700,45313241,478,478,478,478,0
|
|
20240814,131600,45313241,478,478,478,478,0
|
|
20240814,131500,45313241,478,478,478,478,0
|
|
20240814,131400,45313241,478,477,478,477,610
|
|
20240814,131300,45022160,477,477,477,477,1
|
|
20240814,131200,45021683,478,478,478,478,100
|
|
20240814,131100,44973883,478,478,478,478,0
|
|
20240814,131000,44973883,478,478,478,478,0
|
|
20240814,130900,44973883,478,478,478,478,2
|
|
20240814,130800,44972927,478,478,478,478,0
|
|
20240814,130700,44972927,478,478,478,478,0
|
|
20240814,130600,44972927,478,478,478,478,1
|
|
20240814,130500,44972449,478,478,478,478,0
|
|
20240814,130400,44972449,478,478,478,478,0
|
|
20240814,130300,44972449,478,478,478,478,0
|
|
20240814,130200,44972449,478,478,478,478,0
|
|
20240814,130100,44972449,478,478,478,478,0
|
|
20240814,130000,44972449,478,478,478,478,0
|
|
20240814,125900,44972449,478,478,478,478,0
|
|
20240814,125800,44972449,478,478,478,478,0
|
|
20240814,125700,44972449,478,478,478,478,0
|
|
20240814,125600,44972449,478,478,478,478,0
|
|
20240814,125500,44972449,478,478,478,478,0
|
|
20240814,125400,44972449,478,478,478,478,0
|
|
20240814,125300,44972449,478,478,478,478,0
|
|
20240814,125200,44972449,478,478,478,478,0
|
|
20240814,125100,44972449,478,478,478,478,0
|
|
20240814,125000,44972449,478,478,478,478,0
|
|
20240814,124900,44972449,478,478,478,478,0
|
|
20240814,124800,44972449,478,478,478,478,0
|
|
20240814,124700,44972449,478,478,478,478,0
|
|
20240814,124600,44972449,478,478,478,478,0
|
|
20240814,124500,44972449,478,478,478,478,0
|
|
20240814,124400,44972449,478,478,478,478,5
|
|
20240814,124300,44970059,478,478,478,478,0
|
|
20240814,124200,44970059,478,478,478,478,0
|
|
20240814,124100,44970059,478,478,478,478,0
|
|
20240814,124000,44970059,478,478,478,478,0
|
|
20240814,123900,44970059,478,478,478,478,0
|
|
20240814,123800,44970059,478,478,478,478,0
|
|
20240814,123700,44970059,478,478,478,478,0
|
|
20240814,123600,44970059,478,478,478,478,0
|
|
20240814,123500,44970059,478,478,478,478,10
|
|
20240814,123400,44965279,478,478,478,478,55
|
|
20240814,123300,44938989,478,478,478,478,0
|
|
20240814,123200,44938989,478,478,478,478,0
|
|
20240814,123100,44938989,478,478,478,478,0
|
|
20240814,123000,44938989,478,478,478,478,0
|
|
20240814,122900,44938989,478,478,478,478,0
|
|
20240814,122800,44938989,478,478,478,478,0
|
|
20240814,122700,44938989,478,478,478,478,0
|
|
20240814,122600,44938989,478,478,478,478,0
|
|
20240814,122500,44938989,478,478,478,478,0
|
|
20240814,122400,44938989,478,478,478,478,0
|
|
20240814,122300,44938989,478,478,478,478,0
|
|
20240814,122200,44938989,478,478,478,478,0
|
|
20240814,122100,44938989,478,478,478,478,0
|
|
20240814,122000,44938989,478,478,478,478,0
|
|
20240814,121900,44938989,478,478,478,478,0
|
|
20240814,121800,44938989,478,478,478,478,100
|
|
20240814,121700,44891189,478,478,478,478,0
|
|
20240814,121600,44891189,478,477,478,477,150
|
|
20240814,121500,44819529,478,478,478,478,0
|
|
20240814,121400,44819529,478,478,478,478,0
|
|
20240814,121300,44819529,478,478,478,478,0
|
|
20240814,121200,44819529,478,478,478,478,0
|
|
20240814,121100,44819529,478,478,478,478,0
|
|
20240814,121000,44819529,478,478,478,478,0
|
|
20240814,120900,44819529,478,478,478,478,0
|
|
20240814,120800,44819529,478,478,478,478,1010
|
|
20240814,120700,44336749,478,478,478,478,0
|
|
20240814,120600,44336749,478,478,478,478,0
|
|
20240814,120500,44336749,478,475,478,475,11
|
|
20240814,120400,44331494,478,478,478,478,0
|
|
20240814,120300,44331494,478,478,478,478,0
|
|
20240814,120200,44331494,478,478,478,478,0
|
|
20240814,120100,44331494,478,478,478,478,0
|
|
20240814,120000,44331494,478,478,478,478,0
|
|
20240814,115900,44331494,478,478,478,478,0
|
|
20240814,115800,44331494,478,478,478,478,1100
|
|
20240814,115700,43805694,478,478,478,478,0
|
|
20240814,115600,43805694,478,478,478,478,0
|
|
20240814,115500,43805694,478,478,478,478,0
|
|
20240814,115400,43805694,478,478,478,478,0
|
|
20240814,115300,43805694,478,478,478,478,0
|
|
20240814,115200,43805694,478,478,478,478,0
|
|
20240814,115100,43805694,478,478,478,478,0
|
|
20240814,115000,43805694,478,478,478,478,0
|
|
20240814,114900,43805694,478,478,478,478,0
|
|
20240814,114800,43805694,478,478,478,478,0
|
|
20240814,114700,43805694,478,478,478,478,0
|
|
20240814,114600,43805694,478,478,478,478,0
|
|
20240814,114500,43805694,478,478,478,478,0
|
|
20240814,114400,43805694,478,478,478,478,0
|
|
20240814,114300,43805694,478,478,478,478,0
|
|
20240814,114200,43805694,478,478,478,478,0
|
|
20240814,114100,43805694,478,478,478,478,0
|
|
20240814,114000,43805694,478,478,478,478,0
|
|
20240814,113900,43805694,478,477,478,477,19909
|
|
20240814,113800,34308901,477,477,477,477,100
|
|
20240814,113700,34261201,477,474,477,474,3510
|
|
20240814,113600,32596831,477,477,477,477,40
|
|
20240814,113500,32577751,477,476,477,476,140
|
|
20240814,113400,32511071,477,477,477,477,0
|
|
20240814,113300,32511071,477,477,477,477,0
|
|
20240814,113200,32511071,477,477,477,477,0
|
|
20240814,113100,32511071,477,477,477,477,0
|
|
20240814,113000,32511071,477,477,477,477,0
|
|
20240814,112900,32511071,477,477,477,477,401
|
|
20240814,112800,32319794,477,477,477,477,200
|
|
20240814,112700,32224394,477,477,477,477,200
|
|
20240814,112600,32128994,477,477,477,473,265
|
|
20240814,112500,32003569,474,474,474,474,55
|
|
20240814,112400,31977499,477,477,477,477,0
|
|
20240814,112300,31977499,477,477,477,477,10
|
|
20240814,112200,31972729,477,477,477,477,0
|
|
20240814,112100,31972729,477,477,477,477,0
|
|
20240814,112000,31972729,477,477,477,477,10
|
|
20240814,111900,31967959,476,477,477,476,399
|
|
20240814,111800,31777865,477,477,477,477,0
|
|
20240814,111700,31777865,477,474,477,474,211
|
|
20240814,111600,31677818,477,477,477,477,0
|
|
20240814,111500,31677818,477,477,477,477,0
|
|
20240814,111400,31677818,477,477,477,477,0
|
|
20240814,111300,31677818,477,477,477,477,0
|
|
20240814,111200,31677818,477,477,477,476,520
|
|
20240814,111100,31430278,476,476,476,476,500
|
|
20240814,111000,31192278,477,477,477,477,10
|
|
20240814,110900,31187508,477,474,477,474,2310
|
|
20240814,110800,30092238,477,477,477,477,0
|
|
20240814,110700,30092238,477,477,477,477,0
|
|
20240814,110600,30092238,477,477,477,477,0
|
|
20240814,110500,30092238,477,477,477,477,0
|
|
20240814,110400,30092238,477,474,477,474,594
|
|
20240814,110300,29810652,477,477,477,477,0
|
|
20240814,110200,29810652,477,477,477,477,0
|
|
20240814,110100,29810652,477,477,477,477,110
|
|
20240814,110000,29758182,477,477,477,477,0
|
|
20240814,105900,29758182,477,477,477,477,0
|
|
20240814,105800,29758182,477,477,477,477,0
|
|
20240814,105700,29758182,477,477,477,477,0
|
|
20240814,105600,29758182,477,477,477,477,40
|
|
20240814,105500,29739102,477,477,477,477,0
|
|
20240814,105400,29739102,477,477,477,477,0
|
|
20240814,105300,29739102,477,477,477,477,0
|
|
20240814,105200,29739102,477,477,477,477,0
|
|
20240814,105100,29739102,477,477,477,477,0
|
|
20240814,105000,29739102,477,477,477,477,0
|
|
20240814,104900,29739102,477,477,477,476,60
|
|
20240814,104800,29710491,477,477,477,477,60
|
|
20240814,104700,29681871,477,477,477,477,0
|
|
20240814,104600,29681871,477,477,477,477,0
|
|
20240814,104500,29681871,477,477,477,477,0
|
|
20240814,104400,29681871,477,477,477,477,0
|
|
20240814,104300,29681871,477,477,477,477,10
|
|
20240814,104200,29677101,477,477,477,477,0
|
|
20240814,104100,29677101,477,477,477,477,0
|
|
20240814,104000,29677101,477,477,477,477,0
|
|
20240814,103900,29677101,477,477,477,477,0
|
|
20240814,103800,29677101,477,477,477,477,0
|
|
20240814,103700,29677101,477,477,477,477,0
|
|
20240814,103600,29677101,477,477,477,477,0
|
|
20240814,103500,29677101,477,477,477,477,0
|
|
20240814,103400,29677101,477,474,477,474,47
|
|
20240814,103300,29654802,477,477,477,477,0
|
|
20240814,103200,29654802,477,477,477,477,0
|
|
20240814,103100,29654802,477,477,477,477,0
|
|
20240814,103000,29654802,477,477,477,477,1
|
|
20240814,102900,29654325,477,477,477,477,0
|
|
20240814,102800,29654325,477,477,477,477,0
|
|
20240814,102700,29654325,477,477,477,477,0
|
|
20240814,102600,29654325,477,477,477,477,0
|
|
20240814,102500,29654325,477,477,477,477,0
|
|
20240814,102400,29654325,477,477,477,477,124
|
|
20240814,102300,29595177,477,477,477,477,100
|
|
20240814,102200,29547477,475,475,475,475,692
|
|
20240814,102100,29218777,477,477,477,477,257
|
|
20240814,102000,29096188,477,477,477,477,111
|
|
20240814,101900,29043241,477,477,477,477,5
|
|
20240814,101800,29040856,477,477,477,477,0
|
|
20240814,101700,29040856,477,477,477,477,0
|
|
20240814,101600,29040856,477,477,477,477,0
|
|
20240814,101500,29040856,477,477,477,477,215
|
|
20240814,101400,28938301,477,477,477,477,411
|
|
20240814,101300,28742254,477,477,477,477,637
|
|
20240814,101200,28438405,477,477,477,477,2021
|
|
20240814,101100,27474388,477,477,477,477,631
|
|
20240814,101000,27173401,476,476,476,476,1665
|
|
20240814,100900,26380861,476,476,476,476,25
|
|
20240814,100800,26368961,476,476,476,476,0
|
|
20240814,100700,26368961,476,476,476,476,0
|
|
20240814,100600,26368961,476,476,476,476,0
|
|
20240814,100500,26368961,476,476,476,476,0
|
|
20240814,100400,26368961,476,476,476,476,20
|
|
20240814,100300,26359441,476,476,476,476,150
|
|
20240814,100200,26288041,476,476,476,476,3011
|
|
20240814,100100,24854805,476,476,476,476,10
|
|
20240814,100000,24850045,476,476,476,476,0
|
|
20240814,095900,24850045,476,476,476,476,0
|
|
20240814,095800,24850045,476,476,476,476,0
|
|
20240814,095700,24850045,476,476,476,476,0
|
|
20240814,095600,24850045,476,476,476,476,0
|
|
20240814,095500,24850045,476,476,476,476,6
|
|
20240814,095400,24847189,476,475,476,475,110
|
|
20240814,095300,24794937,476,475,476,475,211
|
|
20240814,095200,24694580,475,475,475,475,0
|
|
20240814,095100,24694580,475,475,475,475,221
|
|
20240814,095000,24589605,475,475,475,475,3
|
|
20240814,094900,24588180,475,475,475,475,342
|
|
20240814,094800,24425730,475,475,475,475,244
|
|
20240814,094700,24309830,475,475,475,475,110
|
|
20240814,094600,24257580,475,475,475,475,0
|
|
20240814,094500,24257580,475,475,475,475,141
|
|
20240814,094400,24190605,475,475,475,475,111
|
|
20240814,094300,24137880,475,475,475,475,65
|
|
20240814,094200,24107005,475,475,475,475,0
|
|
20240814,094100,24107005,475,475,475,475,0
|
|
20240814,094000,24107005,475,475,475,475,205
|
|
20240814,093900,24009630,475,475,475,475,12
|
|
20240814,093800,24003930,474,472,474,470,1153
|
|
20240814,093700,23461391,476,476,476,476,0
|
|
20240814,093600,23461391,476,474,476,474,205
|
|
20240814,093500,23364211,476,476,476,476,5
|
|
20240814,093400,23361831,476,474,476,474,5841
|
|
20240814,093300,20593177,474,473,474,473,111
|
|
20240814,093200,20540651,474,474,474,474,0
|
|
20240814,093100,20540651,474,474,474,474,10
|
|
20240814,093000,20535911,474,474,474,474,110
|
|
20240814,092900,20483771,474,474,475,472,2072
|
|
20240814,092800,19505188,476,470,476,470,1645
|
|
20240814,092700,18731936,475,475,475,475,10
|
|
20240814,092600,18727186,470,475,476,470,1938
|
|
20240814,092500,17814934,476,475,476,470,3464
|
|
20240814,092400,16185250,473,474,474,471,2275
|
|
20240814,092300,15109913,477,476,477,476,650
|
|
20240814,092200,14800483,477,478,478,477,947
|
|
20240814,092100,14348477,480,480,480,478,300
|
|
20240814,092000,14204803,480,483,483,480,454
|
|
20240814,091900,13986661,481,483,483,481,61
|
|
20240814,091800,13957280,480,481,481,480,1747
|
|
20240814,091700,13118009,483,483,483,483,200
|
|
20240814,091600,13021409,483,483,483,483,0
|
|
20240814,091500,13021409,483,483,483,483,194
|
|
20240814,091400,12927707,483,481,483,481,5322
|
|
20240814,091300,10367181,483,482,483,482,1809
|
|
20240814,091200,9495122,482,482,482,482,50
|
|
20240814,091100,9471022,482,482,482,482,400
|
|
20240814,091000,9278222,482,482,482,482,0
|
|
20240814,090900,9278222,482,482,482,482,91
|
|
20240814,090800,9234360,482,482,482,482,5010
|
|
20240814,090700,6819540,485,485,485,485,0
|
|
20240814,090600,6819540,485,485,485,485,0
|
|
20240814,090500,6819540,485,487,487,485,12
|
|
20240814,090400,6813698,481,478,481,478,1010
|
|
20240814,090300,6330888,481,481,481,480,210
|
|
20240814,090200,6229928,488,488,488,488,0
|
|
20240814,090100,6229928,488,488,488,484,2169
|
|
20240814,090000,5171520,480,480,480,480,10774
|