712 lines
30 KiB
CSV
712 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,204900,95614283,508,508,508,508,1534
|
|
20240716,204800,95614283,508,508,508,508,0
|
|
20240716,204700,95614283,508,508,508,508,0
|
|
20240716,204600,95614283,508,508,508,508,0
|
|
20240716,204500,95614283,508,508,508,508,0
|
|
20240716,204400,95614283,508,508,508,508,0
|
|
20240716,204300,95614283,508,508,508,508,0
|
|
20240716,204200,95614283,508,508,508,508,0
|
|
20240716,204100,95614283,508,508,508,508,0
|
|
20240716,204000,95614283,508,508,508,508,0
|
|
20240716,203900,95614283,508,508,508,508,0
|
|
20240716,203800,95614283,508,508,508,508,0
|
|
20240716,203700,95614283,508,508,508,508,0
|
|
20240716,203600,95614283,508,508,508,508,0
|
|
20240716,203500,95614283,508,508,508,508,0
|
|
20240716,203400,95614283,508,508,508,508,0
|
|
20240716,203300,95614283,508,508,508,508,0
|
|
20240716,203200,95614283,508,508,508,508,0
|
|
20240716,203100,95614283,508,508,508,508,0
|
|
20240716,203000,95614283,508,508,508,508,0
|
|
20240716,202900,95614283,508,508,508,508,0
|
|
20240716,202800,95614283,508,508,508,508,0
|
|
20240716,202700,95614283,508,508,508,508,0
|
|
20240716,202600,95614283,508,508,508,508,0
|
|
20240716,202500,95614283,508,508,508,508,0
|
|
20240716,202400,95614283,508,508,508,508,0
|
|
20240716,202300,95614283,508,508,508,508,0
|
|
20240716,202200,95614283,508,508,508,508,0
|
|
20240716,202100,95614283,508,508,508,508,0
|
|
20240716,202000,95614283,508,508,508,508,0
|
|
20240716,201900,95614283,508,508,508,508,1534
|
|
20240716,201800,95614283,508,508,508,508,0
|
|
20240716,201700,95614283,508,508,508,508,0
|
|
20240716,201600,95614283,508,508,508,508,0
|
|
20240716,201500,95614283,508,508,508,508,0
|
|
20240716,201400,95614283,508,508,508,508,0
|
|
20240716,201300,95614283,508,508,508,508,0
|
|
20240716,201200,95614283,508,508,508,508,0
|
|
20240716,201100,95614283,508,508,508,508,0
|
|
20240716,201000,95614283,508,508,508,508,0
|
|
20240716,200900,95614283,508,508,508,508,0
|
|
20240716,200800,95614283,508,508,508,508,0
|
|
20240716,200700,95614283,508,508,508,508,0
|
|
20240716,200600,95614283,508,508,508,508,0
|
|
20240716,200500,95614283,508,508,508,508,0
|
|
20240716,200400,95614283,508,508,508,508,0
|
|
20240716,200300,95614283,508,508,508,508,0
|
|
20240716,200200,95614283,508,508,508,508,0
|
|
20240716,200100,95614283,508,508,508,508,0
|
|
20240716,200000,95614283,508,508,508,508,0
|
|
20240716,195900,95614283,508,508,508,508,0
|
|
20240716,195800,95614283,508,508,508,508,0
|
|
20240716,195700,95614283,508,508,508,508,0
|
|
20240716,195600,95614283,508,508,508,508,0
|
|
20240716,195500,95614283,508,508,508,508,0
|
|
20240716,195400,95614283,508,508,508,508,0
|
|
20240716,195300,95614283,508,508,508,508,0
|
|
20240716,195200,95614283,508,508,508,508,0
|
|
20240716,195100,95614283,508,508,508,508,0
|
|
20240716,195000,95614283,508,508,508,508,0
|
|
20240716,194900,95614283,508,508,508,508,1534
|
|
20240716,194800,95614283,508,508,508,508,0
|
|
20240716,194700,95614283,508,508,508,508,0
|
|
20240716,194600,95614283,508,508,508,508,0
|
|
20240716,194500,95614283,508,508,508,508,0
|
|
20240716,194400,95614283,508,508,508,508,0
|
|
20240716,194300,95614283,508,508,508,508,0
|
|
20240716,194200,95614283,508,508,508,508,0
|
|
20240716,194100,95614283,508,508,508,508,0
|
|
20240716,194000,95614283,508,508,508,508,0
|
|
20240716,193900,95614283,508,508,508,508,0
|
|
20240716,193800,95614283,508,508,508,508,0
|
|
20240716,193700,95614283,508,508,508,508,0
|
|
20240716,193600,95614283,508,508,508,508,0
|
|
20240716,193500,95614283,508,508,508,508,0
|
|
20240716,193400,95614283,508,508,508,508,0
|
|
20240716,193300,95614283,508,508,508,508,0
|
|
20240716,193200,95614283,508,508,508,508,0
|
|
20240716,193100,95614283,508,508,508,508,0
|
|
20240716,193000,95614283,508,508,508,508,0
|
|
20240716,192900,95614283,508,508,508,508,0
|
|
20240716,192800,95614283,508,508,508,508,0
|
|
20240716,192700,95614283,508,508,508,508,0
|
|
20240716,192600,95614283,508,508,508,508,0
|
|
20240716,192500,95614283,508,508,508,508,0
|
|
20240716,192400,95614283,508,508,508,508,0
|
|
20240716,192300,95614283,508,508,508,508,0
|
|
20240716,192200,95614283,508,508,508,508,0
|
|
20240716,192100,95614283,508,508,508,508,0
|
|
20240716,192000,95614283,508,508,508,508,0
|
|
20240716,191900,95614283,508,508,508,508,1534
|
|
20240716,191800,95614283,508,508,508,508,0
|
|
20240716,191700,95614283,508,508,508,508,0
|
|
20240716,191600,95614283,508,508,508,508,0
|
|
20240716,191500,95614283,508,508,508,508,0
|
|
20240716,191400,95614283,508,508,508,508,0
|
|
20240716,191300,95614283,508,508,508,508,0
|
|
20240716,191200,95614283,508,508,508,508,0
|
|
20240716,191100,95614283,508,508,508,508,0
|
|
20240716,191000,95614283,508,508,508,508,0
|
|
20240716,190900,95614283,508,508,508,508,0
|
|
20240716,190800,95614283,508,508,508,508,0
|
|
20240716,190700,95614283,508,508,508,508,0
|
|
20240716,190600,95614283,508,508,508,508,0
|
|
20240716,190500,95614283,508,508,508,508,0
|
|
20240716,190400,95614283,508,508,508,508,0
|
|
20240716,190300,95614283,508,508,508,508,0
|
|
20240716,190200,95614283,508,508,508,508,0
|
|
20240716,190100,95614283,508,508,508,508,0
|
|
20240716,190000,95614283,508,508,508,508,0
|
|
20240716,185900,95614283,508,508,508,508,0
|
|
20240716,185800,95614283,508,508,508,508,0
|
|
20240716,185700,95614283,508,508,508,508,0
|
|
20240716,185600,95614283,508,508,508,508,0
|
|
20240716,185500,95614283,508,508,508,508,0
|
|
20240716,185400,95614283,508,508,508,508,0
|
|
20240716,185300,95614283,508,508,508,508,0
|
|
20240716,185200,95614283,508,508,508,508,0
|
|
20240716,185100,95614283,508,508,508,508,0
|
|
20240716,185000,95614283,508,508,508,508,0
|
|
20240716,184900,95614283,508,508,508,508,1534
|
|
20240716,184800,95614283,508,508,508,508,0
|
|
20240716,184700,95614283,508,508,508,508,0
|
|
20240716,184600,95614283,508,508,508,508,0
|
|
20240716,184500,95614283,508,508,508,508,0
|
|
20240716,184400,95614283,508,508,508,508,0
|
|
20240716,184300,95614283,508,508,508,508,0
|
|
20240716,184200,95614283,508,508,508,508,0
|
|
20240716,184100,95614283,508,508,508,508,0
|
|
20240716,184000,95614283,508,508,508,508,0
|
|
20240716,183900,95614283,508,508,508,508,0
|
|
20240716,183800,95614283,508,508,508,508,0
|
|
20240716,183700,95614283,508,508,508,508,0
|
|
20240716,183600,95614283,508,508,508,508,0
|
|
20240716,183500,95614283,508,508,508,508,0
|
|
20240716,183400,95614283,508,508,508,508,0
|
|
20240716,183300,95614283,508,508,508,508,0
|
|
20240716,183200,95614283,508,508,508,508,0
|
|
20240716,183100,95614283,508,508,508,508,0
|
|
20240716,183000,95614283,508,508,508,508,0
|
|
20240716,182900,95614283,508,508,508,508,0
|
|
20240716,182800,95614283,508,508,508,508,0
|
|
20240716,182700,95614283,508,508,508,508,0
|
|
20240716,182600,95614283,508,508,508,508,0
|
|
20240716,182500,95614283,508,508,508,508,0
|
|
20240716,182400,95614283,508,508,508,508,0
|
|
20240716,182300,95614283,508,508,508,508,0
|
|
20240716,182200,95614283,508,508,508,508,0
|
|
20240716,182100,95614283,508,508,508,508,0
|
|
20240716,182000,95614283,508,508,508,508,0
|
|
20240716,181900,95614283,508,508,508,508,1534
|
|
20240716,181800,95614283,508,508,508,508,0
|
|
20240716,181700,95614283,508,508,508,508,0
|
|
20240716,181600,95614283,508,508,508,508,0
|
|
20240716,181500,95614283,508,508,508,508,0
|
|
20240716,181400,95614283,508,508,508,508,0
|
|
20240716,181300,95614283,508,508,508,508,0
|
|
20240716,181200,95614283,508,508,508,508,0
|
|
20240716,181100,95614283,508,508,508,508,0
|
|
20240716,181000,95614283,508,508,508,508,0
|
|
20240716,180900,95614283,508,508,508,508,0
|
|
20240716,180800,95614283,508,508,508,508,0
|
|
20240716,180700,95614283,508,508,508,508,0
|
|
20240716,180600,95614283,508,508,508,508,0
|
|
20240716,180500,95614283,508,508,508,508,0
|
|
20240716,180400,95614283,508,508,508,508,0
|
|
20240716,180300,95614283,508,508,508,508,0
|
|
20240716,180200,95614283,508,508,508,508,0
|
|
20240716,180100,95614283,508,508,508,508,0
|
|
20240716,180000,95614283,508,508,508,508,0
|
|
20240716,175900,95614283,508,508,508,508,0
|
|
20240716,175800,95614283,508,508,508,508,0
|
|
20240716,175700,95614283,508,508,508,508,0
|
|
20240716,175600,95614283,508,508,508,508,0
|
|
20240716,175500,95614283,508,508,508,508,0
|
|
20240716,175400,95614283,508,508,508,508,0
|
|
20240716,175300,95614283,508,508,508,508,0
|
|
20240716,175200,95614283,508,508,508,508,0
|
|
20240716,175100,95614283,508,508,508,508,0
|
|
20240716,175000,95614283,508,508,508,508,0
|
|
20240716,174900,95614283,508,508,508,508,1534
|
|
20240716,174800,95614283,508,508,508,508,0
|
|
20240716,174700,95614283,508,508,508,508,0
|
|
20240716,174600,95614283,508,508,508,508,0
|
|
20240716,174500,95614283,508,508,508,508,0
|
|
20240716,174400,95614283,508,508,508,508,0
|
|
20240716,174300,95614283,508,508,508,508,0
|
|
20240716,174200,95614283,508,508,508,508,0
|
|
20240716,174100,95614283,508,508,508,508,0
|
|
20240716,174000,95614283,508,508,508,508,0
|
|
20240716,173900,95614283,508,508,508,508,0
|
|
20240716,173800,95614283,508,508,508,508,0
|
|
20240716,173700,95614283,508,508,508,508,0
|
|
20240716,173600,95614283,508,508,508,508,0
|
|
20240716,173500,95614283,508,508,508,508,0
|
|
20240716,173400,95614283,508,508,508,508,0
|
|
20240716,173300,95614283,508,508,508,508,0
|
|
20240716,173200,95614283,508,508,508,508,0
|
|
20240716,173100,95614283,508,508,508,508,0
|
|
20240716,173000,95614283,508,508,508,508,0
|
|
20240716,172900,95614283,508,508,508,508,0
|
|
20240716,172800,95614283,508,508,508,508,0
|
|
20240716,172700,95614283,508,508,508,508,0
|
|
20240716,172600,95614283,508,508,508,508,0
|
|
20240716,172500,95614283,508,508,508,508,0
|
|
20240716,172400,95614283,508,508,508,508,0
|
|
20240716,172300,95614283,508,508,508,508,0
|
|
20240716,172200,95614283,508,508,508,508,0
|
|
20240716,172100,95614283,508,508,508,508,0
|
|
20240716,172000,95614283,508,508,508,508,0
|
|
20240716,171900,95614283,508,508,508,508,1534
|
|
20240716,171800,95614283,508,508,508,508,0
|
|
20240716,171700,95614283,508,508,508,508,0
|
|
20240716,171600,95614283,508,508,508,508,0
|
|
20240716,171500,95614283,508,508,508,508,0
|
|
20240716,171400,95614283,508,508,508,508,0
|
|
20240716,171300,95614283,508,508,508,508,0
|
|
20240716,171200,95614283,508,508,508,508,0
|
|
20240716,171100,95614283,508,508,508,508,0
|
|
20240716,171000,95614283,508,508,508,508,0
|
|
20240716,170900,95614283,508,508,508,508,0
|
|
20240716,170800,95614283,508,508,508,508,0
|
|
20240716,170700,95614283,508,508,508,508,0
|
|
20240716,170600,95614283,508,508,508,508,0
|
|
20240716,170500,95614283,508,508,508,508,0
|
|
20240716,170400,95614283,508,508,508,508,0
|
|
20240716,170300,95614283,508,508,508,508,0
|
|
20240716,170200,95614283,508,508,508,508,0
|
|
20240716,170100,95614283,508,508,508,508,0
|
|
20240716,170000,95614283,508,508,508,508,0
|
|
20240716,165900,95614283,508,508,508,508,0
|
|
20240716,165800,95614283,508,508,508,508,0
|
|
20240716,165700,95614283,508,508,508,508,0
|
|
20240716,165600,95614283,508,508,508,508,0
|
|
20240716,165500,95614283,508,508,508,508,0
|
|
20240716,165400,95614283,508,508,508,508,0
|
|
20240716,165300,95614283,508,508,508,508,0
|
|
20240716,165200,95614283,508,508,508,508,0
|
|
20240716,165100,95614283,508,508,508,508,0
|
|
20240716,165000,95614283,508,508,508,508,0
|
|
20240716,164900,95614283,508,508,508,508,1534
|
|
20240716,164800,95614283,508,508,508,508,0
|
|
20240716,164700,95614283,508,508,508,508,0
|
|
20240716,164600,95614283,508,508,508,508,0
|
|
20240716,164500,95614283,508,508,508,508,0
|
|
20240716,164400,95614283,508,508,508,508,0
|
|
20240716,164300,95614283,508,508,508,508,0
|
|
20240716,164200,95614283,508,508,508,508,0
|
|
20240716,164100,95614283,508,508,508,508,0
|
|
20240716,164000,95614283,508,508,508,508,0
|
|
20240716,163900,95614283,508,508,508,508,0
|
|
20240716,163800,95614283,508,508,508,508,0
|
|
20240716,163700,95614283,508,508,508,508,0
|
|
20240716,163600,95614283,508,508,508,508,0
|
|
20240716,163500,95614283,508,508,508,508,0
|
|
20240716,163400,95614283,508,508,508,508,0
|
|
20240716,163300,95614283,508,508,508,508,0
|
|
20240716,163200,95614283,508,508,508,508,0
|
|
20240716,163100,95614283,508,508,508,508,0
|
|
20240716,163000,95614283,508,508,508,508,0
|
|
20240716,162900,95614283,508,508,508,508,0
|
|
20240716,162800,95614283,508,508,508,508,0
|
|
20240716,162700,95614283,508,508,508,508,0
|
|
20240716,162600,95614283,508,508,508,508,0
|
|
20240716,162500,95614283,508,508,508,508,0
|
|
20240716,162400,95614283,508,508,508,508,0
|
|
20240716,162300,95614283,508,508,508,508,0
|
|
20240716,162200,95614283,508,508,508,508,0
|
|
20240716,162100,95614283,508,508,508,508,0
|
|
20240716,162000,95614283,508,508,508,508,0
|
|
20240716,161900,95614283,508,508,508,508,1534
|
|
20240716,161800,95614283,508,508,508,508,0
|
|
20240716,161700,95614283,508,508,508,508,0
|
|
20240716,161600,95614283,508,508,508,508,0
|
|
20240716,161500,95614283,508,508,508,508,0
|
|
20240716,161400,95614283,508,508,508,508,0
|
|
20240716,161300,95614283,508,508,508,508,0
|
|
20240716,161200,95614283,508,508,508,508,0
|
|
20240716,161100,95614283,508,508,508,508,0
|
|
20240716,161000,95614283,508,508,508,508,0
|
|
20240716,160900,95614283,508,508,508,508,0
|
|
20240716,160800,95614283,508,508,508,508,0
|
|
20240716,160700,95614283,508,508,508,508,0
|
|
20240716,160600,95614283,508,508,508,508,0
|
|
20240716,160500,95614283,508,508,508,508,0
|
|
20240716,160400,95614283,508,508,508,508,0
|
|
20240716,160300,95614283,508,508,508,508,0
|
|
20240716,160200,95614283,508,508,508,508,0
|
|
20240716,160100,95614283,508,508,508,508,0
|
|
20240716,160000,95614283,508,508,508,508,0
|
|
20240716,155900,95614283,508,508,508,508,0
|
|
20240716,155800,95614283,508,508,508,508,0
|
|
20240716,155700,95614283,508,508,508,508,0
|
|
20240716,155600,95614283,508,508,508,508,0
|
|
20240716,155500,95614283,508,508,508,508,0
|
|
20240716,155400,95614283,508,508,508,508,0
|
|
20240716,155300,95614283,508,508,508,508,0
|
|
20240716,155200,95614283,508,508,508,508,0
|
|
20240716,155100,95614283,508,508,508,508,0
|
|
20240716,155000,95614283,508,508,508,508,0
|
|
20240716,154900,95614283,508,508,508,508,1534
|
|
20240716,154800,95614283,508,508,508,508,0
|
|
20240716,154700,95614283,508,508,508,508,0
|
|
20240716,154600,95614283,508,508,508,508,0
|
|
20240716,154500,95614283,508,508,508,508,0
|
|
20240716,154400,95614283,508,508,508,508,0
|
|
20240716,154300,95614283,508,508,508,508,0
|
|
20240716,154200,95614283,508,508,508,508,0
|
|
20240716,154100,95614283,508,508,508,508,0
|
|
20240716,154000,95614283,508,508,508,508,0
|
|
20240716,153900,95614283,508,508,508,508,0
|
|
20240716,153800,95614283,508,508,508,508,0
|
|
20240716,153700,95614283,508,508,508,508,0
|
|
20240716,153600,95614283,508,508,508,508,0
|
|
20240716,153500,95614283,508,508,508,508,0
|
|
20240716,153400,95614283,508,508,508,508,0
|
|
20240716,153300,95614283,508,508,508,508,0
|
|
20240716,153200,95614283,508,508,508,508,0
|
|
20240716,153100,95614283,508,508,508,508,0
|
|
20240716,153000,95614283,508,508,508,508,1534
|
|
20240716,152900,94835011,509,509,509,509,0
|
|
20240716,152800,94835011,509,509,509,509,0
|
|
20240716,152700,94835011,509,509,509,509,0
|
|
20240716,152600,94835011,509,509,509,509,0
|
|
20240716,152500,94835011,509,509,509,509,0
|
|
20240716,152400,94835011,509,509,509,509,0
|
|
20240716,152300,94835011,509,509,509,509,0
|
|
20240716,152200,94835011,509,509,509,509,0
|
|
20240716,152100,94835011,509,509,509,509,0
|
|
20240716,152000,94835011,509,509,509,509,0
|
|
20240716,151900,94835011,509,509,509,509,0
|
|
20240716,151800,94835011,509,509,509,509,0
|
|
20240716,151700,94835011,509,507,509,507,1000
|
|
20240716,151600,94326468,508,508,508,508,0
|
|
20240716,151500,94326468,508,508,508,508,0
|
|
20240716,151400,94326468,508,508,508,508,0
|
|
20240716,151300,94326468,508,508,508,508,0
|
|
20240716,151200,94326468,508,508,508,508,0
|
|
20240716,151100,94326468,508,508,508,508,0
|
|
20240716,151000,94326468,508,508,508,508,0
|
|
20240716,150900,94326468,508,508,508,508,0
|
|
20240716,150800,94326468,508,508,508,508,100
|
|
20240716,150700,94275668,508,508,508,508,0
|
|
20240716,150600,94275668,508,508,508,508,0
|
|
20240716,150500,94275668,508,508,508,508,50
|
|
20240716,150400,94250268,508,508,508,508,0
|
|
20240716,150300,94250268,508,508,508,508,0
|
|
20240716,150200,94250268,508,506,508,506,200
|
|
20240716,150100,94149041,505,505,505,505,1500
|
|
20240716,150000,93391541,505,505,505,505,679
|
|
20240716,145900,93048646,503,503,503,503,0
|
|
20240716,145800,93048646,503,503,503,503,0
|
|
20240716,145700,93048646,503,503,503,503,181
|
|
20240716,145600,92957603,505,505,505,505,0
|
|
20240716,145500,92957603,505,505,505,505,0
|
|
20240716,145400,92957603,505,505,505,505,1000
|
|
20240716,145300,92452603,505,505,505,505,96
|
|
20240716,145200,92404123,505,505,505,505,0
|
|
20240716,145100,92404123,505,505,505,505,0
|
|
20240716,145000,92404123,505,505,505,505,1
|
|
20240716,144900,92403618,505,505,505,505,0
|
|
20240716,144800,92403618,505,505,505,505,0
|
|
20240716,144700,92403618,505,505,505,505,0
|
|
20240716,144600,92403618,505,505,505,505,0
|
|
20240716,144500,92403618,505,505,505,505,0
|
|
20240716,144400,92403618,505,505,505,505,0
|
|
20240716,144300,92403618,505,505,505,505,0
|
|
20240716,144200,92403618,505,505,505,505,0
|
|
20240716,144100,92403618,505,505,505,505,0
|
|
20240716,144000,92403618,505,505,505,505,0
|
|
20240716,143900,92403618,505,505,505,505,0
|
|
20240716,143800,92403618,505,505,505,505,0
|
|
20240716,143700,92403618,505,505,505,505,1982
|
|
20240716,143600,91402708,505,505,505,505,0
|
|
20240716,143500,91402708,505,505,505,505,0
|
|
20240716,143400,91402708,505,505,505,505,0
|
|
20240716,143300,91402708,505,505,505,505,0
|
|
20240716,143200,91402708,505,505,505,505,0
|
|
20240716,143100,91402708,505,505,505,505,0
|
|
20240716,143000,91402708,505,505,505,505,0
|
|
20240716,142900,91402708,505,505,505,505,1
|
|
20240716,142800,91402203,503,503,503,503,604
|
|
20240716,142700,91098391,502,502,502,502,0
|
|
20240716,142600,91098391,502,502,502,502,0
|
|
20240716,142500,91098391,502,502,502,502,0
|
|
20240716,142400,91098391,502,502,502,502,0
|
|
20240716,142300,91098391,502,502,502,502,0
|
|
20240716,142200,91098391,502,502,502,502,0
|
|
20240716,142100,91098391,502,502,502,502,0
|
|
20240716,142000,91098391,502,504,504,502,17000
|
|
20240716,141900,82559826,506,506,506,506,14
|
|
20240716,141800,82552742,507,507,507,507,0
|
|
20240716,141700,82552742,507,507,507,507,0
|
|
20240716,141600,82552742,507,507,507,507,1
|
|
20240716,141500,82552235,505,505,505,505,0
|
|
20240716,141400,82552235,505,505,505,505,0
|
|
20240716,141300,82552235,505,505,505,505,71
|
|
20240716,141200,82516380,505,505,505,505,0
|
|
20240716,141100,82516380,505,505,505,505,11
|
|
20240716,141000,82510825,505,505,505,505,0
|
|
20240716,140900,82510825,505,505,505,505,0
|
|
20240716,140800,82510825,505,505,505,505,0
|
|
20240716,140700,82510825,505,507,507,505,505
|
|
20240716,140600,82254990,507,506,507,506,32
|
|
20240716,140500,82238797,506,506,506,506,20
|
|
20240716,140400,82228677,506,506,506,506,0
|
|
20240716,140300,82228677,506,506,506,506,81
|
|
20240716,140200,82187691,507,507,507,507,0
|
|
20240716,140100,82187691,507,507,507,507,0
|
|
20240716,140000,82187691,507,507,507,507,0
|
|
20240716,135900,82187691,507,507,507,507,0
|
|
20240716,135800,82187691,507,507,507,507,0
|
|
20240716,135700,82187691,507,507,507,507,0
|
|
20240716,135600,82187691,507,507,507,507,1
|
|
20240716,135500,82187184,504,504,504,504,0
|
|
20240716,135400,82187184,504,504,504,504,0
|
|
20240716,135300,82187184,504,504,504,504,0
|
|
20240716,135200,82187184,504,504,504,504,0
|
|
20240716,135100,82187184,504,504,504,504,0
|
|
20240716,135000,82187184,504,505,505,504,6
|
|
20240716,134900,82184159,503,503,503,503,0
|
|
20240716,134800,82184159,503,503,503,503,0
|
|
20240716,134700,82184159,503,503,503,503,0
|
|
20240716,134600,82184159,503,503,503,503,0
|
|
20240716,134500,82184159,503,503,503,503,1
|
|
20240716,134400,82183656,507,507,507,507,0
|
|
20240716,134300,82183656,507,507,507,507,1
|
|
20240716,134200,82183149,507,507,507,507,0
|
|
20240716,134100,82183149,507,507,507,507,0
|
|
20240716,134000,82183149,507,507,507,507,0
|
|
20240716,133900,82183149,507,507,507,507,0
|
|
20240716,133800,82183149,507,507,507,507,130
|
|
20240716,133700,82117239,508,508,508,508,0
|
|
20240716,133600,82117239,508,508,508,508,0
|
|
20240716,133500,82117239,508,508,508,508,0
|
|
20240716,133400,82117239,508,505,508,505,3549
|
|
20240716,133300,80324985,505,504,505,504,2568
|
|
20240716,133200,79029712,504,504,504,504,0
|
|
20240716,133100,79029712,504,503,504,503,804
|
|
20240716,133000,78625299,503,502,503,502,300
|
|
20240716,132900,78474499,502,502,502,502,0
|
|
20240716,132800,78474499,502,502,502,502,0
|
|
20240716,132700,78474499,502,502,502,502,0
|
|
20240716,132600,78474499,502,502,502,502,0
|
|
20240716,132500,78474499,502,502,502,502,2786
|
|
20240716,132400,77075927,502,502,502,502,0
|
|
20240716,132300,77075927,502,502,502,502,1619
|
|
20240716,132200,76263189,502,502,502,502,0
|
|
20240716,132100,76263189,502,502,502,502,5
|
|
20240716,132000,76260679,502,502,502,502,0
|
|
20240716,131900,76260679,502,502,502,502,0
|
|
20240716,131800,76260679,502,502,502,502,200
|
|
20240716,131700,76160279,502,502,502,502,2
|
|
20240716,131600,76159275,502,502,502,502,0
|
|
20240716,131500,76159275,502,502,502,502,0
|
|
20240716,131400,76159275,502,502,502,502,0
|
|
20240716,131300,76159275,502,502,502,502,0
|
|
20240716,131200,76159275,502,502,502,502,5
|
|
20240716,131100,76156765,502,502,502,502,0
|
|
20240716,131000,76156765,502,502,502,502,5
|
|
20240716,130900,76154255,502,502,502,502,2
|
|
20240716,130800,76153251,500,500,500,500,1453
|
|
20240716,130700,75426751,500,500,500,500,0
|
|
20240716,130600,75426751,500,500,500,500,0
|
|
20240716,130500,75426751,500,500,500,500,1557
|
|
20240716,130400,74648251,502,502,502,502,0
|
|
20240716,130300,74648251,502,502,502,502,0
|
|
20240716,130200,74648251,502,502,502,502,0
|
|
20240716,130100,74648251,502,502,502,502,0
|
|
20240716,130000,74648251,502,502,502,502,0
|
|
20240716,125900,74648251,502,502,502,502,0
|
|
20240716,125800,74648251,502,502,502,502,0
|
|
20240716,125700,74648251,502,502,502,502,0
|
|
20240716,125600,74648251,502,502,502,502,0
|
|
20240716,125500,74648251,502,502,502,502,0
|
|
20240716,125400,74648251,502,502,502,502,0
|
|
20240716,125300,74648251,502,502,502,502,0
|
|
20240716,125200,74648251,502,502,502,502,0
|
|
20240716,125100,74648251,502,502,502,502,0
|
|
20240716,125000,74648251,502,502,502,502,0
|
|
20240716,124900,74648251,502,502,502,502,0
|
|
20240716,124800,74648251,502,502,502,502,0
|
|
20240716,124700,74648251,502,502,502,502,0
|
|
20240716,124600,74648251,502,502,502,502,1000
|
|
20240716,124500,74146251,502,502,502,502,0
|
|
20240716,124400,74146251,502,502,502,502,1
|
|
20240716,124300,74145749,502,502,502,502,287
|
|
20240716,124200,74001675,502,502,502,502,0
|
|
20240716,124100,74001675,502,502,502,502,0
|
|
20240716,124000,74001675,502,502,502,502,1
|
|
20240716,123900,74001173,500,500,500,500,0
|
|
20240716,123800,74001173,500,500,500,500,571
|
|
20240716,123700,73715673,502,502,502,502,0
|
|
20240716,123600,73715673,502,502,502,502,0
|
|
20240716,123500,73715673,502,502,502,502,0
|
|
20240716,123400,73715673,502,502,502,502,0
|
|
20240716,123300,73715673,502,502,502,502,0
|
|
20240716,123200,73715673,502,502,502,502,0
|
|
20240716,123100,73715673,502,502,502,502,0
|
|
20240716,123000,73715673,502,502,502,502,0
|
|
20240716,122900,73715673,502,502,502,502,0
|
|
20240716,122800,73715673,502,502,502,502,0
|
|
20240716,122700,73715673,502,502,502,502,314
|
|
20240716,122600,73558045,503,503,503,503,0
|
|
20240716,122500,73558045,503,503,503,503,0
|
|
20240716,122400,73558045,503,503,503,503,0
|
|
20240716,122300,73558045,503,503,503,503,0
|
|
20240716,122200,73558045,503,503,503,503,1
|
|
20240716,122100,73557542,502,502,502,502,0
|
|
20240716,122000,73557542,502,502,502,502,0
|
|
20240716,121900,73557542,502,502,502,502,0
|
|
20240716,121800,73557542,502,502,502,502,0
|
|
20240716,121700,73557542,502,502,502,502,38
|
|
20240716,121600,73538466,502,502,502,502,0
|
|
20240716,121500,73538466,502,502,502,502,400
|
|
20240716,121400,73337666,502,502,502,502,0
|
|
20240716,121300,73337666,502,502,502,502,0
|
|
20240716,121200,73337666,502,502,502,502,0
|
|
20240716,121100,73337666,502,502,502,502,1
|
|
20240716,121000,73337164,502,502,502,502,0
|
|
20240716,120900,73337164,502,502,502,502,1000
|
|
20240716,120800,72835164,502,502,502,502,0
|
|
20240716,120700,72835164,502,502,502,502,0
|
|
20240716,120600,72835164,502,502,502,502,22
|
|
20240716,120500,72824120,502,502,502,502,0
|
|
20240716,120400,72824120,502,502,502,502,3506
|
|
20240716,120300,71064108,502,502,502,502,0
|
|
20240716,120200,71064108,502,500,502,500,1020
|
|
20240716,120100,70552209,500,500,500,500,1122
|
|
20240716,120000,69991209,500,500,500,500,0
|
|
20240716,115900,69991209,500,500,500,500,0
|
|
20240716,115800,69991209,500,500,500,500,0
|
|
20240716,115700,69991209,500,500,500,500,0
|
|
20240716,115600,69991209,500,500,500,500,0
|
|
20240716,115500,69991209,500,500,500,500,2
|
|
20240716,115400,69990209,500,500,500,500,0
|
|
20240716,115300,69990209,500,500,500,500,0
|
|
20240716,115200,69990209,500,500,500,500,1
|
|
20240716,115100,69989709,500,500,500,500,0
|
|
20240716,115000,69989709,500,500,500,500,38
|
|
20240716,114900,69970709,500,500,500,500,0
|
|
20240716,114800,69970709,500,500,500,500,0
|
|
20240716,114700,69970709,500,500,500,500,16
|
|
20240716,114600,69962709,500,500,500,500,20
|
|
20240716,114500,69952709,499,499,499,499,1003
|
|
20240716,114400,69452212,500,500,500,500,0
|
|
20240716,114300,69452212,500,500,500,500,0
|
|
20240716,114200,69452212,500,500,500,500,1
|
|
20240716,114100,69451712,500,499,500,499,1122
|
|
20240716,114000,68891833,499,499,499,499,0
|
|
20240716,113900,68891833,499,499,499,499,1130
|
|
20240716,113800,68327963,499,499,499,499,0
|
|
20240716,113700,68327963,499,499,499,499,0
|
|
20240716,113600,68327963,499,499,499,499,0
|
|
20240716,113500,68327963,499,499,499,499,0
|
|
20240716,113400,68327963,499,499,499,499,0
|
|
20240716,113300,68327963,499,499,499,499,0
|
|
20240716,113200,68327963,499,499,499,499,99
|
|
20240716,113100,68278562,499,499,499,499,0
|
|
20240716,113000,68278562,499,499,499,499,1
|
|
20240716,112900,68278063,499,499,499,499,4000
|
|
20240716,112800,66282063,499,499,499,499,0
|
|
20240716,112700,66282063,499,499,499,499,220
|
|
20240716,112600,66172283,499,499,499,499,0
|
|
20240716,112500,66172283,499,499,499,499,0
|
|
20240716,112400,66172283,499,499,499,499,0
|
|
20240716,112300,66172283,499,499,499,499,0
|
|
20240716,112200,66172283,499,499,499,499,0
|
|
20240716,112100,66172283,499,499,499,499,0
|
|
20240716,112000,66172283,499,499,499,499,0
|
|
20240716,111900,66172283,499,499,499,499,0
|
|
20240716,111800,66172283,499,497,499,497,3007
|
|
20240716,111700,64673512,495,495,495,495,0
|
|
20240716,111600,64673512,495,495,495,495,0
|
|
20240716,111500,64673512,495,495,495,495,0
|
|
20240716,111400,64673512,495,495,495,495,0
|
|
20240716,111300,64673512,495,495,495,495,0
|
|
20240716,111200,64673512,495,495,495,495,0
|
|
20240716,111100,64673512,495,495,495,495,0
|
|
20240716,111000,64673512,495,495,495,495,0
|
|
20240716,110900,64673512,495,495,495,495,0
|
|
20240716,110800,64673512,495,495,495,495,0
|
|
20240716,110700,64673512,495,495,495,495,0
|
|
20240716,110600,64673512,495,495,495,495,0
|
|
20240716,110500,64673512,495,496,496,495,746
|
|
20240716,110400,64304002,497,497,497,497,0
|
|
20240716,110300,64304002,497,497,497,497,0
|
|
20240716,110200,64304002,497,497,497,497,0
|
|
20240716,110100,64304002,497,497,497,497,120
|
|
20240716,110000,64244362,497,497,497,497,1000
|
|
20240716,105900,63747362,496,496,496,496,0
|
|
20240716,105800,63747362,496,496,496,496,0
|
|
20240716,105700,63747362,496,497,497,496,21
|
|
20240716,105600,63736935,497,497,497,497,100
|
|
20240716,105500,63687235,497,497,497,497,407
|
|
20240716,105400,63484956,497,497,497,497,1
|
|
20240716,105300,63484459,497,497,497,497,0
|
|
20240716,105200,63484459,497,497,497,497,0
|
|
20240716,105100,63484459,497,497,497,497,0
|
|
20240716,105000,63484459,497,497,497,497,0
|
|
20240716,104900,63484459,497,497,497,497,0
|
|
20240716,104800,63484459,497,497,497,497,0
|
|
20240716,104700,63484459,497,497,497,497,0
|
|
20240716,104600,63484459,497,497,497,497,0
|
|
20240716,104500,63484459,497,497,497,497,11
|
|
20240716,104400,63478992,497,497,497,497,27
|
|
20240716,104300,63465573,497,497,497,497,5
|
|
20240716,104200,63463088,497,497,497,497,22
|
|
20240716,104100,63452154,497,497,497,497,0
|
|
20240716,104000,63452154,497,497,497,497,0
|
|
20240716,103900,63452154,497,497,497,497,0
|
|
20240716,103800,63452154,497,497,497,497,0
|
|
20240716,103700,63452154,497,497,497,497,1
|
|
20240716,103600,63451657,496,496,496,496,21
|
|
20240716,103500,63441241,497,497,497,497,4
|
|
20240716,103400,63439253,497,497,497,497,0
|
|
20240716,103300,63439253,497,497,497,497,0
|
|
20240716,103200,63439253,497,497,497,497,200
|
|
20240716,103100,63339853,497,497,497,497,0
|
|
20240716,103000,63339853,497,497,497,497,0
|
|
20240716,102900,63339853,497,497,497,497,0
|
|
20240716,102800,63339853,497,497,497,497,0
|
|
20240716,102700,63339853,497,497,497,497,1
|
|
20240716,102600,63339356,496,496,496,496,500
|
|
20240716,102500,63091356,496,496,496,496,0
|
|
20240716,102400,63091356,496,496,496,496,1000
|
|
20240716,102300,62595356,496,496,496,496,0
|
|
20240716,102200,62595356,496,496,496,496,250
|
|
20240716,102100,62471356,496,496,496,496,0
|
|
20240716,102000,62471356,496,496,496,496,0
|
|
20240716,101900,62471356,496,496,496,496,1
|
|
20240716,101800,62470860,496,496,496,496,1
|
|
20240716,101700,62470364,497,497,497,497,4
|
|
20240716,101600,62468376,497,497,497,497,1
|
|
20240716,101500,62467879,497,497,497,497,50
|
|
20240716,101400,62443029,497,497,497,497,0
|
|
20240716,101300,62443029,497,497,497,497,0
|
|
20240716,101200,62443029,497,496,497,496,2618
|
|
20240716,101100,61143686,496,496,496,496,1
|
|
20240716,101000,61143190,495,495,495,495,0
|
|
20240716,100900,61143190,495,495,495,495,0
|
|
20240716,100800,61143190,495,495,495,495,0
|
|
20240716,100700,61143190,495,495,495,495,0
|
|
20240716,100600,61143190,495,495,495,495,1
|
|
20240716,100500,61142695,496,496,496,496,0
|
|
20240716,100400,61142695,496,496,496,496,0
|
|
20240716,100300,61142695,496,496,496,496,0
|
|
20240716,100200,61142695,496,496,496,496,21
|
|
20240716,100100,61132279,496,496,496,496,10
|
|
20240716,100000,61127319,494,496,496,494,1462
|
|
20240716,095900,60404230,495,495,495,495,0
|
|
20240716,095800,60404230,495,495,495,495,0
|
|
20240716,095700,60404230,495,495,495,495,58
|
|
20240716,095600,60375520,494,496,496,494,2561
|
|
20240716,095500,59110184,496,496,496,496,2
|
|
20240716,095400,59109192,493,493,493,493,0
|
|
20240716,095300,59109192,493,493,493,492,10457
|
|
20240716,095200,53961434,493,497,497,493,19543
|
|
20240716,095100,44293829,498,498,498,498,0
|
|
20240716,095000,44293829,498,498,498,498,0
|
|
20240716,094900,44293829,498,498,498,498,0
|
|
20240716,094800,44293829,498,498,498,498,0
|
|
20240716,094700,44293829,498,498,498,498,0
|
|
20240716,094600,44293829,498,498,498,498,0
|
|
20240716,094500,44293829,498,498,498,498,0
|
|
20240716,094400,44293829,498,498,498,498,0
|
|
20240716,094300,44293829,498,498,498,498,2
|
|
20240716,094200,44292833,498,498,498,498,0
|
|
20240716,094100,44292833,498,498,498,498,0
|
|
20240716,094000,44292833,498,498,498,498,0
|
|
20240716,093900,44292833,498,498,498,498,0
|
|
20240716,093800,44292833,498,498,498,498,0
|
|
20240716,093700,44292833,498,498,498,498,0
|
|
20240716,093600,44292833,498,498,498,498,1
|
|
20240716,093500,44292335,495,495,495,495,0
|
|
20240716,093400,44292335,495,498,498,495,3116
|
|
20240716,093300,42749629,498,498,498,498,0
|
|
20240716,093200,42749629,498,498,498,498,21
|
|
20240716,093100,42739171,498,498,498,498,0
|
|
20240716,093000,42739171,498,498,498,498,1000
|
|
20240716,092900,42241171,496,496,496,496,1261
|
|
20240716,092800,41615715,496,496,496,496,2
|
|
20240716,092700,41614723,496,495,496,495,1254
|
|
20240716,092600,40993389,495,495,495,495,500
|
|
20240716,092500,40745889,493,493,493,493,300
|
|
20240716,092400,40597989,496,496,496,496,20
|
|
20240716,092300,40588069,498,498,498,498,298
|
|
20240716,092200,40439665,498,496,498,492,19004
|
|
20240716,092100,31061912,494,502,502,494,2800
|
|
20240716,092000,29672774,503,503,503,503,0
|
|
20240716,091900,29672774,503,503,503,503,0
|
|
20240716,091800,29672774,503,503,503,503,0
|
|
20240716,091700,29672774,503,503,503,503,0
|
|
20240716,091600,29672774,503,505,505,503,27
|
|
20240716,091500,29659167,505,505,505,505,30000
|
|
20240716,091400,14509167,505,505,505,505,68
|
|
20240716,091300,14474827,505,505,505,505,0
|
|
20240716,091200,14474827,505,505,505,505,0
|
|
20240716,091100,14474827,505,505,505,505,0
|
|
20240716,091000,14474827,505,505,514,504,14010
|
|
20240716,090900,7402619,503,503,503,503,0
|
|
20240716,090800,7402619,503,515,515,492,12087
|
|
20240716,090700,1278152,516,516,516,516,0
|
|
20240716,090600,1278152,516,516,516,516,1
|
|
20240716,090500,1277636,516,516,516,516,0
|
|
20240716,090400,1277636,516,516,516,516,2428
|
|
20240716,090300,24788,518,518,518,518,0
|
|
20240716,090200,24788,518,518,518,518,0
|
|
20240716,090100,24788,518,518,518,518,10
|
|
20240716,090000,19608,516,516,516,516,38
|