704 lines
30 KiB
CSV
704 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,204100,41946451,509,509,509,509,1367
|
|
20240717,204000,41946451,509,509,509,509,0
|
|
20240717,203900,41946451,509,509,509,509,0
|
|
20240717,203800,41946451,509,509,509,509,0
|
|
20240717,203700,41946451,509,509,509,509,0
|
|
20240717,203600,41946451,509,509,509,509,0
|
|
20240717,203500,41946451,509,509,509,509,0
|
|
20240717,203400,41946451,509,509,509,509,0
|
|
20240717,203300,41946451,509,509,509,509,0
|
|
20240717,203200,41946451,509,509,509,509,0
|
|
20240717,203100,41946451,509,509,509,509,0
|
|
20240717,203000,41946451,509,509,509,509,0
|
|
20240717,202900,41946451,509,509,509,509,0
|
|
20240717,202800,41946451,509,509,509,509,0
|
|
20240717,202700,41946451,509,509,509,509,0
|
|
20240717,202600,41946451,509,509,509,509,0
|
|
20240717,202500,41946451,509,509,509,509,0
|
|
20240717,202400,41946451,509,509,509,509,0
|
|
20240717,202300,41946451,509,509,509,509,0
|
|
20240717,202200,41946451,509,509,509,509,0
|
|
20240717,202100,41946451,509,509,509,509,0
|
|
20240717,202000,41946451,509,509,509,509,0
|
|
20240717,201900,41946451,509,509,509,509,0
|
|
20240717,201800,41946451,509,509,509,509,0
|
|
20240717,201700,41946451,509,509,509,509,0
|
|
20240717,201600,41946451,509,509,509,509,0
|
|
20240717,201500,41946451,509,509,509,509,0
|
|
20240717,201400,41946451,509,509,509,509,0
|
|
20240717,201300,41946451,509,509,509,509,0
|
|
20240717,201200,41946451,509,509,509,509,0
|
|
20240717,201100,41946451,509,509,509,509,1367
|
|
20240717,201000,41946451,509,509,509,509,0
|
|
20240717,200900,41946451,509,509,509,509,0
|
|
20240717,200800,41946451,509,509,509,509,0
|
|
20240717,200700,41946451,509,509,509,509,0
|
|
20240717,200600,41946451,509,509,509,509,0
|
|
20240717,200500,41946451,509,509,509,509,0
|
|
20240717,200400,41946451,509,509,509,509,0
|
|
20240717,200300,41946451,509,509,509,509,0
|
|
20240717,200200,41946451,509,509,509,509,0
|
|
20240717,200100,41946451,509,509,509,509,0
|
|
20240717,200000,41946451,509,509,509,509,0
|
|
20240717,195900,41946451,509,509,509,509,0
|
|
20240717,195800,41946451,509,509,509,509,0
|
|
20240717,195700,41946451,509,509,509,509,0
|
|
20240717,195600,41946451,509,509,509,509,0
|
|
20240717,195500,41946451,509,509,509,509,0
|
|
20240717,195400,41946451,509,509,509,509,0
|
|
20240717,195300,41946451,509,509,509,509,0
|
|
20240717,195200,41946451,509,509,509,509,0
|
|
20240717,195100,41946451,509,509,509,509,0
|
|
20240717,195000,41946451,509,509,509,509,0
|
|
20240717,194900,41946451,509,509,509,509,0
|
|
20240717,194800,41946451,509,509,509,509,0
|
|
20240717,194700,41946451,509,509,509,509,0
|
|
20240717,194600,41946451,509,509,509,509,0
|
|
20240717,194500,41946451,509,509,509,509,0
|
|
20240717,194400,41946451,509,509,509,509,0
|
|
20240717,194300,41946451,509,509,509,509,0
|
|
20240717,194200,41946451,509,509,509,509,0
|
|
20240717,194100,41946451,509,509,509,509,1367
|
|
20240717,194000,41946451,509,509,509,509,0
|
|
20240717,193900,41946451,509,509,509,509,0
|
|
20240717,193800,41946451,509,509,509,509,0
|
|
20240717,193700,41946451,509,509,509,509,0
|
|
20240717,193600,41946451,509,509,509,509,0
|
|
20240717,193500,41946451,509,509,509,509,0
|
|
20240717,193400,41946451,509,509,509,509,0
|
|
20240717,193300,41946451,509,509,509,509,0
|
|
20240717,193200,41946451,509,509,509,509,0
|
|
20240717,193100,41946451,509,509,509,509,0
|
|
20240717,193000,41946451,509,509,509,509,0
|
|
20240717,192900,41946451,509,509,509,509,0
|
|
20240717,192800,41946451,509,509,509,509,0
|
|
20240717,192700,41946451,509,509,509,509,0
|
|
20240717,192600,41946451,509,509,509,509,0
|
|
20240717,192500,41946451,509,509,509,509,0
|
|
20240717,192400,41946451,509,509,509,509,0
|
|
20240717,192300,41946451,509,509,509,509,0
|
|
20240717,192200,41946451,509,509,509,509,0
|
|
20240717,192100,41946451,509,509,509,509,0
|
|
20240717,192000,41946451,509,509,509,509,0
|
|
20240717,191900,41946451,509,509,509,509,0
|
|
20240717,191800,41946451,509,509,509,509,0
|
|
20240717,191700,41946451,509,509,509,509,0
|
|
20240717,191600,41946451,509,509,509,509,0
|
|
20240717,191500,41946451,509,509,509,509,0
|
|
20240717,191400,41946451,509,509,509,509,0
|
|
20240717,191300,41946451,509,509,509,509,0
|
|
20240717,191200,41946451,509,509,509,509,0
|
|
20240717,191100,41946451,509,509,509,509,1367
|
|
20240717,191000,41946451,509,509,509,509,0
|
|
20240717,190900,41946451,509,509,509,509,0
|
|
20240717,190800,41946451,509,509,509,509,0
|
|
20240717,190700,41946451,509,509,509,509,0
|
|
20240717,190600,41946451,509,509,509,509,0
|
|
20240717,190500,41946451,509,509,509,509,0
|
|
20240717,190400,41946451,509,509,509,509,0
|
|
20240717,190300,41946451,509,509,509,509,0
|
|
20240717,190200,41946451,509,509,509,509,0
|
|
20240717,190100,41946451,509,509,509,509,0
|
|
20240717,190000,41946451,509,509,509,509,0
|
|
20240717,185900,41946451,509,509,509,509,0
|
|
20240717,185800,41946451,509,509,509,509,0
|
|
20240717,185700,41946451,509,509,509,509,0
|
|
20240717,185600,41946451,509,509,509,509,0
|
|
20240717,185500,41946451,509,509,509,509,0
|
|
20240717,185400,41946451,509,509,509,509,0
|
|
20240717,185300,41946451,509,509,509,509,0
|
|
20240717,185200,41946451,509,509,509,509,0
|
|
20240717,185100,41946451,509,509,509,509,0
|
|
20240717,185000,41946451,509,509,509,509,0
|
|
20240717,184900,41946451,509,509,509,509,0
|
|
20240717,184800,41946451,509,509,509,509,0
|
|
20240717,184700,41946451,509,509,509,509,0
|
|
20240717,184600,41946451,509,509,509,509,0
|
|
20240717,184500,41946451,509,509,509,509,0
|
|
20240717,184400,41946451,509,509,509,509,0
|
|
20240717,184300,41946451,509,509,509,509,0
|
|
20240717,184200,41946451,509,509,509,509,0
|
|
20240717,184100,41946451,509,509,509,509,1367
|
|
20240717,184000,41946451,509,509,509,509,0
|
|
20240717,183900,41946451,509,509,509,509,0
|
|
20240717,183800,41946451,509,509,509,509,0
|
|
20240717,183700,41946451,509,509,509,509,0
|
|
20240717,183600,41946451,509,509,509,509,0
|
|
20240717,183500,41946451,509,509,509,509,0
|
|
20240717,183400,41946451,509,509,509,509,0
|
|
20240717,183300,41946451,509,509,509,509,0
|
|
20240717,183200,41946451,509,509,509,509,0
|
|
20240717,183100,41946451,509,509,509,509,0
|
|
20240717,183000,41946451,509,509,509,509,0
|
|
20240717,182900,41946451,509,509,509,509,0
|
|
20240717,182800,41946451,509,509,509,509,0
|
|
20240717,182700,41946451,509,509,509,509,0
|
|
20240717,182600,41946451,509,509,509,509,0
|
|
20240717,182500,41946451,509,509,509,509,0
|
|
20240717,182400,41946451,509,509,509,509,0
|
|
20240717,182300,41946451,509,509,509,509,0
|
|
20240717,182200,41946451,509,509,509,509,0
|
|
20240717,182100,41946451,509,509,509,509,0
|
|
20240717,182000,41946451,509,509,509,509,0
|
|
20240717,181900,41946451,509,509,509,509,0
|
|
20240717,181800,41946451,509,509,509,509,0
|
|
20240717,181700,41946451,509,509,509,509,0
|
|
20240717,181600,41946451,509,509,509,509,0
|
|
20240717,181500,41946451,509,509,509,509,0
|
|
20240717,181400,41946451,509,509,509,509,0
|
|
20240717,181300,41946451,509,509,509,509,0
|
|
20240717,181200,41946451,509,509,509,509,0
|
|
20240717,181100,41946451,509,509,509,509,1367
|
|
20240717,181000,41946451,509,509,509,509,0
|
|
20240717,180900,41946451,509,509,509,509,0
|
|
20240717,180800,41946451,509,509,509,509,0
|
|
20240717,180700,41946451,509,509,509,509,0
|
|
20240717,180600,41946451,509,509,509,509,0
|
|
20240717,180500,41946451,509,509,509,509,0
|
|
20240717,180400,41946451,509,509,509,509,0
|
|
20240717,180300,41946451,509,509,509,509,0
|
|
20240717,180200,41946451,509,509,509,509,0
|
|
20240717,180100,41946451,509,509,509,509,0
|
|
20240717,180000,41946451,509,509,509,509,0
|
|
20240717,175900,41946451,509,509,509,509,0
|
|
20240717,175800,41946451,509,509,509,509,0
|
|
20240717,175700,41946451,509,509,509,509,0
|
|
20240717,175600,41946451,509,509,509,509,0
|
|
20240717,175500,41946451,509,509,509,509,0
|
|
20240717,175400,41946451,509,509,509,509,0
|
|
20240717,175300,41946451,509,509,509,509,0
|
|
20240717,175200,41946451,509,509,509,509,0
|
|
20240717,175100,41946451,509,509,509,509,0
|
|
20240717,175000,41946451,509,509,509,509,0
|
|
20240717,174900,41946451,509,509,509,509,0
|
|
20240717,174800,41946451,509,509,509,509,0
|
|
20240717,174700,41946451,509,509,509,509,0
|
|
20240717,174600,41946451,509,509,509,509,0
|
|
20240717,174500,41946451,509,509,509,509,0
|
|
20240717,174400,41946451,509,509,509,509,0
|
|
20240717,174300,41946451,509,509,509,509,0
|
|
20240717,174200,41946451,509,509,509,509,0
|
|
20240717,174100,41946451,509,509,509,509,1367
|
|
20240717,174000,41946451,509,509,509,509,0
|
|
20240717,173900,41946451,509,509,509,509,0
|
|
20240717,173800,41946451,509,509,509,509,0
|
|
20240717,173700,41946451,509,509,509,509,0
|
|
20240717,173600,41946451,509,509,509,509,0
|
|
20240717,173500,41946451,509,509,509,509,0
|
|
20240717,173400,41946451,509,509,509,509,0
|
|
20240717,173300,41946451,509,509,509,509,0
|
|
20240717,173200,41946451,509,509,509,509,0
|
|
20240717,173100,41946451,509,509,509,509,0
|
|
20240717,173000,41946451,509,509,509,509,0
|
|
20240717,172900,41946451,509,509,509,509,0
|
|
20240717,172800,41946451,509,509,509,509,0
|
|
20240717,172700,41946451,509,509,509,509,0
|
|
20240717,172600,41946451,509,509,509,509,0
|
|
20240717,172500,41946451,509,509,509,509,0
|
|
20240717,172400,41946451,509,509,509,509,0
|
|
20240717,172300,41946451,509,509,509,509,0
|
|
20240717,172200,41946451,509,509,509,509,0
|
|
20240717,172100,41946451,509,509,509,509,0
|
|
20240717,172000,41946451,509,509,509,509,0
|
|
20240717,171900,41946451,509,509,509,509,0
|
|
20240717,171800,41946451,509,509,509,509,0
|
|
20240717,171700,41946451,509,509,509,509,0
|
|
20240717,171600,41946451,509,509,509,509,0
|
|
20240717,171500,41946451,509,509,509,509,0
|
|
20240717,171400,41946451,509,509,509,509,0
|
|
20240717,171300,41946451,509,509,509,509,0
|
|
20240717,171200,41946451,509,509,509,509,0
|
|
20240717,171100,41946451,509,509,509,509,1367
|
|
20240717,171000,41946451,509,509,509,509,0
|
|
20240717,170900,41946451,509,509,509,509,0
|
|
20240717,170800,41946451,509,509,509,509,0
|
|
20240717,170700,41946451,509,509,509,509,0
|
|
20240717,170600,41946451,509,509,509,509,0
|
|
20240717,170500,41946451,509,509,509,509,0
|
|
20240717,170400,41946451,509,509,509,509,0
|
|
20240717,170300,41946451,509,509,509,509,0
|
|
20240717,170200,41946451,509,509,509,509,0
|
|
20240717,170100,41946451,509,509,509,509,0
|
|
20240717,170000,41946451,509,509,509,509,0
|
|
20240717,165900,41946451,509,509,509,509,0
|
|
20240717,165800,41946451,509,509,509,509,0
|
|
20240717,165700,41946451,509,509,509,509,0
|
|
20240717,165600,41946451,509,509,509,509,0
|
|
20240717,165500,41946451,509,509,509,509,0
|
|
20240717,165400,41946451,509,509,509,509,0
|
|
20240717,165300,41946451,509,509,509,509,0
|
|
20240717,165200,41946451,509,509,509,509,0
|
|
20240717,165100,41946451,509,509,509,509,0
|
|
20240717,165000,41946451,509,509,509,509,0
|
|
20240717,164900,41946451,509,509,509,509,0
|
|
20240717,164800,41946451,509,509,509,509,0
|
|
20240717,164700,41946451,509,509,509,509,0
|
|
20240717,164600,41946451,509,509,509,509,0
|
|
20240717,164500,41946451,509,509,509,509,0
|
|
20240717,164400,41946451,509,509,509,509,0
|
|
20240717,164300,41946451,509,509,509,509,0
|
|
20240717,164200,41946451,509,509,509,509,0
|
|
20240717,164100,41946451,509,509,509,509,1367
|
|
20240717,164000,41946451,509,509,509,509,0
|
|
20240717,163900,41946451,509,509,509,509,0
|
|
20240717,163800,41946451,509,509,509,509,0
|
|
20240717,163700,41946451,509,509,509,509,0
|
|
20240717,163600,41946451,509,509,509,509,0
|
|
20240717,163500,41946451,509,509,509,509,0
|
|
20240717,163400,41946451,509,509,509,509,0
|
|
20240717,163300,41946451,509,509,509,509,0
|
|
20240717,163200,41946451,509,509,509,509,0
|
|
20240717,163100,41946451,509,509,509,509,0
|
|
20240717,163000,41946451,509,509,509,509,0
|
|
20240717,162900,41946451,509,509,509,509,0
|
|
20240717,162800,41946451,509,509,509,509,0
|
|
20240717,162700,41946451,509,509,509,509,0
|
|
20240717,162600,41946451,509,509,509,509,0
|
|
20240717,162500,41946451,509,509,509,509,0
|
|
20240717,162400,41946451,509,509,509,509,0
|
|
20240717,162300,41946451,509,509,509,509,0
|
|
20240717,162200,41946451,509,509,509,509,0
|
|
20240717,162100,41946451,509,509,509,509,0
|
|
20240717,162000,41946451,509,509,509,509,0
|
|
20240717,161900,41946451,509,509,509,509,0
|
|
20240717,161800,41946451,509,509,509,509,0
|
|
20240717,161700,41946451,509,509,509,509,0
|
|
20240717,161600,41946451,509,509,509,509,0
|
|
20240717,161500,41946451,509,509,509,509,0
|
|
20240717,161400,41946451,509,509,509,509,0
|
|
20240717,161300,41946451,509,509,509,509,0
|
|
20240717,161200,41946451,509,509,509,509,0
|
|
20240717,161100,41946451,509,509,509,509,1367
|
|
20240717,161000,41946451,509,509,509,509,0
|
|
20240717,160900,41946451,509,509,509,509,0
|
|
20240717,160800,41946451,509,509,509,509,0
|
|
20240717,160700,41946451,509,509,509,509,0
|
|
20240717,160600,41946451,509,509,509,509,0
|
|
20240717,160500,41946451,509,509,509,509,0
|
|
20240717,160400,41946451,509,509,509,509,0
|
|
20240717,160300,41946451,509,509,509,509,0
|
|
20240717,160200,41946451,509,509,509,509,0
|
|
20240717,160100,41946451,509,509,509,509,0
|
|
20240717,160000,41946451,509,509,509,509,0
|
|
20240717,155900,41946451,509,509,509,509,0
|
|
20240717,155800,41946451,509,509,509,509,0
|
|
20240717,155700,41946451,509,509,509,509,0
|
|
20240717,155600,41946451,509,509,509,509,0
|
|
20240717,155500,41946451,509,509,509,509,0
|
|
20240717,155400,41946451,509,509,509,509,0
|
|
20240717,155300,41946451,509,509,509,509,0
|
|
20240717,155200,41946451,509,509,509,509,0
|
|
20240717,155100,41946451,509,509,509,509,0
|
|
20240717,155000,41946451,509,509,509,509,0
|
|
20240717,154900,41946451,509,509,509,509,0
|
|
20240717,154800,41946451,509,509,509,509,0
|
|
20240717,154700,41946451,509,509,509,509,0
|
|
20240717,154600,41946451,509,509,509,509,0
|
|
20240717,154500,41946451,509,509,509,509,0
|
|
20240717,154400,41946451,509,509,509,509,0
|
|
20240717,154300,41946451,509,509,509,509,0
|
|
20240717,154200,41946451,509,509,509,509,0
|
|
20240717,154100,41946451,509,509,509,509,1367
|
|
20240717,154000,41946451,509,509,509,509,0
|
|
20240717,153900,41946451,509,509,509,509,0
|
|
20240717,153800,41946451,509,509,509,509,0
|
|
20240717,153700,41946451,509,509,509,509,0
|
|
20240717,153600,41946451,509,509,509,509,0
|
|
20240717,153500,41946451,509,509,509,509,0
|
|
20240717,153400,41946451,509,509,509,509,0
|
|
20240717,153300,41946451,509,509,509,509,0
|
|
20240717,153200,41946451,509,509,509,509,0
|
|
20240717,153100,41946451,509,509,509,509,0
|
|
20240717,153000,41946451,509,509,509,509,1367
|
|
20240717,152900,41250648,506,506,506,506,0
|
|
20240717,152800,41250648,506,506,506,506,0
|
|
20240717,152700,41250648,506,506,506,506,0
|
|
20240717,152600,41250648,506,506,506,506,0
|
|
20240717,152500,41250648,506,506,506,506,0
|
|
20240717,152400,41250648,506,506,506,506,0
|
|
20240717,152300,41250648,506,506,506,506,0
|
|
20240717,152200,41250648,506,506,506,506,0
|
|
20240717,152100,41250648,506,506,506,506,0
|
|
20240717,152000,41250648,506,506,506,506,0
|
|
20240717,151900,41250648,506,506,506,506,38
|
|
20240717,151800,41231420,503,503,503,503,0
|
|
20240717,151700,41231420,503,503,503,503,0
|
|
20240717,151600,41231420,503,505,505,503,913
|
|
20240717,151500,40771775,505,506,506,505,37
|
|
20240717,151400,40753066,507,507,507,507,0
|
|
20240717,151300,40753066,507,507,507,507,0
|
|
20240717,151200,40753066,507,507,507,507,0
|
|
20240717,151100,40753066,507,507,507,507,0
|
|
20240717,151000,40753066,507,509,509,507,29
|
|
20240717,150900,40738309,509,509,509,509,0
|
|
20240717,150800,40738309,509,509,509,509,1
|
|
20240717,150700,40737800,507,508,508,507,55
|
|
20240717,150600,40709862,508,508,508,508,47
|
|
20240717,150500,40685986,510,510,510,510,0
|
|
20240717,150400,40685986,510,510,510,510,0
|
|
20240717,150300,40685986,510,509,510,509,73
|
|
20240717,150200,40648828,509,510,510,509,158
|
|
20240717,150100,40568276,510,510,510,510,0
|
|
20240717,150000,40568276,510,510,510,510,0
|
|
20240717,145900,40568276,510,510,510,510,0
|
|
20240717,145800,40568276,510,510,510,510,0
|
|
20240717,145700,40568276,510,510,510,510,0
|
|
20240717,145600,40568276,510,510,510,510,0
|
|
20240717,145500,40568276,510,510,510,510,0
|
|
20240717,145400,40568276,510,510,510,510,1
|
|
20240717,145300,40567766,511,511,511,511,0
|
|
20240717,145200,40567766,511,511,511,511,0
|
|
20240717,145100,40567766,511,511,511,511,0
|
|
20240717,145000,40567766,511,511,511,511,0
|
|
20240717,144900,40567766,511,508,511,508,1875
|
|
20240717,144800,39612136,508,506,508,506,1293
|
|
20240717,144700,38957507,504,504,504,504,2335
|
|
20240717,144600,37780667,504,504,504,504,0
|
|
20240717,144500,37780667,504,504,504,504,0
|
|
20240717,144400,37780667,504,504,504,504,0
|
|
20240717,144300,37780667,504,504,504,504,0
|
|
20240717,144200,37780667,504,504,504,504,0
|
|
20240717,144100,37780667,504,504,504,504,20
|
|
20240717,144000,37770587,504,504,504,504,0
|
|
20240717,143900,37770587,504,504,504,504,0
|
|
20240717,143800,37770587,504,504,504,504,66
|
|
20240717,143700,37737323,504,504,504,504,261
|
|
20240717,143600,37605779,504,504,504,504,65
|
|
20240717,143500,37573019,504,504,504,504,0
|
|
20240717,143400,37573019,504,504,504,504,0
|
|
20240717,143300,37573019,504,504,504,504,251
|
|
20240717,143200,37446515,505,505,505,505,0
|
|
20240717,143100,37446515,505,506,506,505,4
|
|
20240717,143000,37444494,505,506,506,505,2115
|
|
20240717,142900,36376304,506,506,506,506,0
|
|
20240717,142800,36376304,506,506,506,506,0
|
|
20240717,142700,36376304,506,506,506,506,0
|
|
20240717,142600,36376304,506,506,506,506,0
|
|
20240717,142500,36376304,506,506,506,506,0
|
|
20240717,142400,36376304,506,506,506,506,1
|
|
20240717,142300,36375798,506,506,506,506,0
|
|
20240717,142200,36375798,506,506,506,506,0
|
|
20240717,142100,36375798,506,506,506,506,0
|
|
20240717,142000,36375798,506,506,506,506,0
|
|
20240717,141900,36375798,506,506,506,506,0
|
|
20240717,141800,36375798,506,506,506,506,0
|
|
20240717,141700,36375798,506,506,506,506,745
|
|
20240717,141600,35998828,506,506,506,506,0
|
|
20240717,141500,35998828,506,506,506,506,3
|
|
20240717,141400,35997310,506,506,506,506,0
|
|
20240717,141300,35997310,506,506,506,506,0
|
|
20240717,141200,35997310,506,506,506,506,20
|
|
20240717,141100,35987190,506,506,506,506,1
|
|
20240717,141000,35986684,503,504,504,503,100
|
|
20240717,140900,35936342,506,506,506,506,0
|
|
20240717,140800,35936342,506,506,506,506,0
|
|
20240717,140700,35936342,506,506,506,506,0
|
|
20240717,140600,35936342,506,506,506,506,0
|
|
20240717,140500,35936342,506,506,506,506,1
|
|
20240717,140400,35935836,503,503,503,503,0
|
|
20240717,140300,35935836,503,503,503,503,0
|
|
20240717,140200,35935836,503,503,503,503,0
|
|
20240717,140100,35935836,503,503,503,503,0
|
|
20240717,140000,35935836,503,503,503,503,0
|
|
20240717,135900,35935836,503,503,503,503,0
|
|
20240717,135800,35935836,503,504,504,503,196
|
|
20240717,135700,35837239,504,504,504,504,0
|
|
20240717,135600,35837239,504,504,504,504,0
|
|
20240717,135500,35837239,504,504,504,504,0
|
|
20240717,135400,35837239,504,504,504,504,0
|
|
20240717,135300,35837239,504,504,504,504,0
|
|
20240717,135200,35837239,504,504,504,504,0
|
|
20240717,135100,35837239,504,504,504,504,1
|
|
20240717,135000,35836735,504,504,504,504,0
|
|
20240717,134900,35836735,504,504,504,504,1
|
|
20240717,134800,35836231,506,506,506,506,110
|
|
20240717,134700,35780571,506,506,506,506,0
|
|
20240717,134600,35780571,506,506,506,506,0
|
|
20240717,134500,35780571,506,506,506,506,0
|
|
20240717,134400,35780571,506,506,506,506,50
|
|
20240717,134300,35755271,504,504,504,504,1
|
|
20240717,134200,35754767,503,503,503,503,0
|
|
20240717,134100,35754767,503,503,503,503,0
|
|
20240717,134000,35754767,503,503,503,503,0
|
|
20240717,133900,35754767,503,503,503,503,0
|
|
20240717,133800,35754767,503,504,504,503,220
|
|
20240717,133700,35644106,502,502,502,502,0
|
|
20240717,133600,35644106,502,502,502,502,0
|
|
20240717,133500,35644106,502,502,502,502,0
|
|
20240717,133400,35644106,502,502,502,502,0
|
|
20240717,133300,35644106,502,502,502,502,0
|
|
20240717,133200,35644106,502,502,502,502,0
|
|
20240717,133100,35644106,502,502,502,502,470
|
|
20240717,133000,35408166,503,503,503,503,0
|
|
20240717,132900,35408166,503,503,503,503,13
|
|
20240717,132800,35401627,503,504,504,503,1517
|
|
20240717,132700,34638108,506,506,506,506,1
|
|
20240717,132600,34637602,506,506,506,506,0
|
|
20240717,132500,34637602,506,506,506,506,0
|
|
20240717,132400,34637602,506,506,506,506,0
|
|
20240717,132300,34637602,506,506,506,506,0
|
|
20240717,132200,34637602,506,506,506,506,0
|
|
20240717,132100,34637602,506,506,506,506,0
|
|
20240717,132000,34637602,506,506,506,506,0
|
|
20240717,131900,34637602,506,506,506,506,0
|
|
20240717,131800,34637602,506,506,506,506,0
|
|
20240717,131700,34637602,506,506,506,506,0
|
|
20240717,131600,34637602,506,506,506,506,0
|
|
20240717,131500,34637602,506,506,506,506,0
|
|
20240717,131400,34637602,506,506,506,506,0
|
|
20240717,131300,34637602,506,506,506,506,0
|
|
20240717,131200,34637602,506,506,506,506,0
|
|
20240717,131100,34637602,506,506,506,506,0
|
|
20240717,131000,34637602,506,506,506,506,0
|
|
20240717,130900,34637602,506,506,506,506,0
|
|
20240717,130800,34637602,506,506,506,506,0
|
|
20240717,130700,34637602,506,506,506,506,0
|
|
20240717,130600,34637602,506,506,506,506,4
|
|
20240717,130500,34635578,506,506,506,506,0
|
|
20240717,130400,34635578,506,506,506,506,2000
|
|
20240717,130300,33623578,506,506,506,506,0
|
|
20240717,130200,33623578,506,506,506,506,0
|
|
20240717,130100,33623578,506,506,506,506,0
|
|
20240717,130000,33623578,506,506,506,506,0
|
|
20240717,125900,33623578,506,506,506,506,1
|
|
20240717,125800,33623072,506,506,506,506,0
|
|
20240717,125700,33623072,506,506,506,506,0
|
|
20240717,125600,33623072,506,506,506,506,0
|
|
20240717,125500,33623072,506,506,506,506,201
|
|
20240717,125400,33521366,506,506,506,506,0
|
|
20240717,125300,33521366,506,506,506,506,0
|
|
20240717,125200,33521366,506,506,506,506,0
|
|
20240717,125100,33521366,506,506,506,506,0
|
|
20240717,125000,33521366,506,506,506,506,0
|
|
20240717,124900,33521366,506,506,506,506,100
|
|
20240717,124800,33470766,506,506,506,506,0
|
|
20240717,124700,33470766,506,506,506,506,22
|
|
20240717,124600,33459634,506,506,506,506,1
|
|
20240717,124500,33459128,503,503,503,503,0
|
|
20240717,124400,33459128,503,503,503,503,0
|
|
20240717,124300,33459128,503,503,503,503,0
|
|
20240717,124200,33459128,503,503,503,503,175
|
|
20240717,124100,33371103,503,503,503,503,0
|
|
20240717,124000,33371103,503,503,503,503,0
|
|
20240717,123900,33371103,503,503,503,503,0
|
|
20240717,123800,33371103,503,503,503,503,0
|
|
20240717,123700,33371103,503,505,505,503,300
|
|
20240717,123600,33220190,506,506,506,506,0
|
|
20240717,123500,33220190,506,506,506,506,97
|
|
20240717,123400,33171108,506,506,506,506,0
|
|
20240717,123300,33171108,506,506,506,506,0
|
|
20240717,123200,33171108,506,506,506,506,3
|
|
20240717,123100,33169590,506,506,506,506,0
|
|
20240717,123000,33169590,506,506,506,506,1
|
|
20240717,122900,33169084,507,507,507,507,0
|
|
20240717,122800,33169084,507,507,507,507,0
|
|
20240717,122700,33169084,507,507,507,507,0
|
|
20240717,122600,33169084,507,507,507,507,0
|
|
20240717,122500,33169084,507,507,507,507,0
|
|
20240717,122400,33169084,507,507,507,507,0
|
|
20240717,122300,33169084,507,507,507,507,0
|
|
20240717,122200,33169084,507,507,507,507,0
|
|
20240717,122100,33169084,507,507,507,507,0
|
|
20240717,122000,33169084,507,507,507,507,0
|
|
20240717,121900,33169084,507,507,507,507,0
|
|
20240717,121800,33169084,507,507,507,507,0
|
|
20240717,121700,33169084,507,507,507,507,0
|
|
20240717,121600,33169084,507,507,507,507,0
|
|
20240717,121500,33169084,507,507,507,507,0
|
|
20240717,121400,33169084,507,507,507,507,0
|
|
20240717,121300,33169084,507,507,507,507,0
|
|
20240717,121200,33169084,507,507,507,507,0
|
|
20240717,121100,33169084,507,507,507,507,0
|
|
20240717,121000,33169084,507,507,507,507,0
|
|
20240717,120900,33169084,507,507,507,507,0
|
|
20240717,120800,33169084,507,507,507,507,0
|
|
20240717,120700,33169084,507,507,507,507,0
|
|
20240717,120600,33169084,507,507,507,507,0
|
|
20240717,120500,33169084,507,507,507,507,0
|
|
20240717,120400,33169084,507,507,507,507,100
|
|
20240717,120300,33118384,507,507,507,507,0
|
|
20240717,120200,33118384,507,507,507,507,100
|
|
20240717,120100,33067684,507,507,507,507,0
|
|
20240717,120000,33067684,507,507,507,507,0
|
|
20240717,115900,33067684,507,507,507,507,1
|
|
20240717,115800,33067177,503,503,503,503,0
|
|
20240717,115700,33067177,503,503,503,503,0
|
|
20240717,115600,33067177,503,503,503,503,0
|
|
20240717,115500,33067177,503,503,503,503,0
|
|
20240717,115400,33067177,503,503,503,503,0
|
|
20240717,115300,33067177,503,503,503,503,0
|
|
20240717,115200,33067177,503,503,503,503,0
|
|
20240717,115100,33067177,503,503,503,503,0
|
|
20240717,115000,33067177,503,503,503,503,0
|
|
20240717,114900,33067177,503,503,503,503,0
|
|
20240717,114800,33067177,503,503,503,503,0
|
|
20240717,114700,33067177,503,503,503,503,0
|
|
20240717,114600,33067177,503,503,503,503,0
|
|
20240717,114500,33067177,503,503,503,503,0
|
|
20240717,114400,33067177,503,503,503,503,0
|
|
20240717,114300,33067177,503,503,503,503,0
|
|
20240717,114200,33067177,503,503,503,503,0
|
|
20240717,114100,33067177,503,503,503,503,7000
|
|
20240717,114000,29546177,507,507,507,507,300
|
|
20240717,113900,29394077,507,507,507,507,0
|
|
20240717,113800,29394077,507,507,507,507,0
|
|
20240717,113700,29394077,507,507,507,507,1
|
|
20240717,113600,29393570,503,503,503,503,0
|
|
20240717,113500,29393570,503,503,503,503,3000
|
|
20240717,113400,27884570,503,503,503,503,0
|
|
20240717,113300,27884570,503,503,503,503,0
|
|
20240717,113200,27884570,503,503,503,503,0
|
|
20240717,113100,27884570,503,503,503,503,1
|
|
20240717,113000,27884067,503,503,503,503,1000
|
|
20240717,112900,27381067,504,509,509,504,24644
|
|
20240717,112800,14918379,510,510,510,510,0
|
|
20240717,112700,14918379,510,510,510,510,1000
|
|
20240717,112600,14408379,510,510,510,510,1
|
|
20240717,112500,14407869,509,509,509,509,0
|
|
20240717,112400,14407869,509,509,509,509,0
|
|
20240717,112300,14407869,509,509,509,509,0
|
|
20240717,112200,14407869,509,509,509,509,0
|
|
20240717,112100,14407869,509,509,509,509,0
|
|
20240717,112000,14407869,509,508,509,508,2050
|
|
20240717,111900,13366419,508,508,508,508,0
|
|
20240717,111800,13366419,508,508,508,508,0
|
|
20240717,111700,13366419,508,508,508,508,0
|
|
20240717,111600,13366419,508,508,508,508,0
|
|
20240717,111500,13366419,508,508,508,508,0
|
|
20240717,111400,13366419,508,508,508,508,0
|
|
20240717,111300,13366419,508,508,508,508,2233
|
|
20240717,111200,12232055,508,508,508,508,0
|
|
20240717,111100,12232055,508,508,508,508,0
|
|
20240717,111000,12232055,508,508,508,508,0
|
|
20240717,110900,12232055,508,508,508,508,0
|
|
20240717,110800,12232055,508,508,508,508,0
|
|
20240717,110700,12232055,508,508,508,508,499
|
|
20240717,110600,11978563,508,508,508,508,1
|
|
20240717,110500,11978055,508,508,508,508,0
|
|
20240717,110400,11978055,508,508,508,508,0
|
|
20240717,110300,11978055,508,506,508,505,8926
|
|
20240717,110200,7468931,507,507,507,507,52
|
|
20240717,110100,7442567,507,507,507,507,0
|
|
20240717,110000,7442567,507,507,507,507,0
|
|
20240717,105900,7442567,507,507,507,507,0
|
|
20240717,105800,7442567,507,507,507,507,0
|
|
20240717,105700,7442567,507,507,507,507,30
|
|
20240717,105600,7427357,508,508,508,508,1
|
|
20240717,105500,7426849,508,508,508,508,0
|
|
20240717,105400,7426849,508,508,508,508,0
|
|
20240717,105300,7426849,508,508,508,508,0
|
|
20240717,105200,7426849,508,508,508,508,0
|
|
20240717,105100,7426849,508,508,508,508,1
|
|
20240717,105000,7426341,508,508,508,508,1
|
|
20240717,104900,7425833,506,507,508,506,52
|
|
20240717,104800,7399469,508,508,508,508,0
|
|
20240717,104700,7399469,508,508,508,508,0
|
|
20240717,104600,7399469,508,508,508,508,0
|
|
20240717,104500,7399469,508,508,508,508,1
|
|
20240717,104400,7398961,509,509,509,509,0
|
|
20240717,104300,7398961,509,509,509,509,0
|
|
20240717,104200,7398961,509,509,509,509,0
|
|
20240717,104100,7398961,509,509,509,509,0
|
|
20240717,104000,7398961,509,509,509,509,0
|
|
20240717,103900,7398961,509,509,509,509,0
|
|
20240717,103800,7398961,509,509,509,509,0
|
|
20240717,103700,7398961,509,509,509,509,0
|
|
20240717,103600,7398961,509,509,509,509,0
|
|
20240717,103500,7398961,509,509,509,509,0
|
|
20240717,103400,7398961,509,509,509,509,0
|
|
20240717,103300,7398961,509,509,509,509,3
|
|
20240717,103200,7397434,509,509,509,509,17
|
|
20240717,103100,7388781,509,509,509,509,0
|
|
20240717,103000,7388781,509,509,509,509,0
|
|
20240717,102900,7388781,509,509,509,509,0
|
|
20240717,102800,7388781,509,509,509,509,14
|
|
20240717,102700,7381655,509,509,509,509,0
|
|
20240717,102600,7381655,509,509,509,509,0
|
|
20240717,102500,7381655,509,509,509,509,0
|
|
20240717,102400,7381655,509,509,509,509,0
|
|
20240717,102300,7381655,509,509,509,509,0
|
|
20240717,102200,7381655,509,509,509,509,0
|
|
20240717,102100,7381655,509,509,509,509,1
|
|
20240717,102000,7381146,505,505,506,505,1668
|
|
20240717,101900,6538759,505,508,508,505,197
|
|
20240717,101800,6438864,509,509,509,509,31
|
|
20240717,101700,6423085,508,508,508,508,0
|
|
20240717,101600,6423085,508,508,508,508,0
|
|
20240717,101500,6423085,508,508,508,508,0
|
|
20240717,101400,6423085,508,508,508,508,140
|
|
20240717,101300,6351965,508,508,508,508,0
|
|
20240717,101200,6351965,508,508,508,508,0
|
|
20240717,101100,6351965,508,508,508,508,141
|
|
20240717,101000,6280337,509,509,509,509,0
|
|
20240717,100900,6280337,509,509,509,509,0
|
|
20240717,100800,6280337,509,509,509,509,0
|
|
20240717,100700,6280337,509,509,509,509,0
|
|
20240717,100600,6280337,509,509,509,509,0
|
|
20240717,100500,6280337,509,509,509,509,1
|
|
20240717,100400,6279828,509,509,509,509,189
|
|
20240717,100300,6183627,510,510,510,510,0
|
|
20240717,100200,6183627,510,510,510,510,0
|
|
20240717,100100,6183627,510,510,510,510,0
|
|
20240717,100000,6183627,510,510,510,509,13
|
|
20240717,095900,6177007,511,511,511,511,10
|
|
20240717,095800,6171897,509,511,511,509,2
|
|
20240717,095700,6170877,511,511,511,511,0
|
|
20240717,095600,6170877,511,511,511,511,1
|
|
20240717,095500,6170366,509,509,509,509,0
|
|
20240717,095400,6170366,509,509,509,509,100
|
|
20240717,095300,6119466,508,508,508,508,0
|
|
20240717,095200,6119466,508,508,509,508,400
|
|
20240717,095100,5916260,511,511,511,511,0
|
|
20240717,095000,5916260,511,511,511,511,0
|
|
20240717,094900,5916260,511,511,511,511,0
|
|
20240717,094800,5916260,511,511,511,511,0
|
|
20240717,094700,5916260,511,511,511,511,0
|
|
20240717,094600,5916260,511,511,511,511,0
|
|
20240717,094500,5916260,511,511,511,511,0
|
|
20240717,094400,5916260,511,511,511,511,0
|
|
20240717,094300,5916260,511,511,511,511,0
|
|
20240717,094200,5916260,511,511,511,511,0
|
|
20240717,094100,5916260,511,510,511,508,5001
|
|
20240717,094000,3375521,511,511,511,511,0
|
|
20240717,093900,3375521,511,511,511,511,101
|
|
20240717,093800,3323910,510,510,510,510,0
|
|
20240717,093700,3323910,510,510,510,510,0
|
|
20240717,093600,3323910,510,510,510,510,11
|
|
20240717,093500,3318300,510,510,510,510,1
|
|
20240717,093400,3317790,510,510,510,510,0
|
|
20240717,093300,3317790,510,510,510,510,211
|
|
20240717,093200,3210180,510,510,510,510,0
|
|
20240717,093100,3210180,510,510,510,510,0
|
|
20240717,093000,3210180,510,510,510,510,0
|
|
20240717,092900,3210180,510,510,510,510,0
|
|
20240717,092800,3210180,510,510,510,510,0
|
|
20240717,092700,3210180,510,510,510,510,0
|
|
20240717,092600,3210180,510,511,511,510,12
|
|
20240717,092500,3204059,513,513,513,513,0
|
|
20240717,092400,3204059,513,513,513,513,0
|
|
20240717,092300,3204059,513,513,513,513,0
|
|
20240717,092200,3204059,513,513,513,513,20
|
|
20240717,092100,3193799,513,513,513,513,12
|
|
20240717,092000,3187643,513,513,513,513,250
|
|
20240717,091900,3059393,513,513,513,513,0
|
|
20240717,091800,3059393,513,513,513,513,0
|
|
20240717,091700,3059393,513,513,513,513,0
|
|
20240717,091600,3059393,513,513,513,513,0
|
|
20240717,091500,3059393,513,513,513,513,2
|
|
20240717,091400,3058367,513,513,513,513,0
|
|
20240717,091300,3058367,513,513,513,513,50
|
|
20240717,091200,3032717,513,513,513,513,0
|
|
20240717,091100,3032717,513,513,513,513,0
|
|
20240717,091000,3032717,513,513,513,513,0
|
|
20240717,090900,3032717,513,513,513,513,0
|
|
20240717,090800,3032717,513,513,513,513,0
|
|
20240717,090700,3032717,513,513,513,513,0
|
|
20240717,090600,3032717,513,513,513,513,1
|
|
20240717,090500,3032204,513,509,514,509,4285
|
|
20240717,090400,833117,508,508,508,508,0
|
|
20240717,090300,833117,508,508,508,508,0
|
|
20240717,090200,833117,508,508,508,508,940
|
|
20240717,090100,355597,508,506,508,506,435
|
|
20240717,090000,135307,503,503,503,503,269
|