700 lines
30 KiB
CSV
700 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,203700,48795821,487,487,487,487,3739
|
|
20240808,203600,48795821,487,487,487,487,0
|
|
20240808,203500,48795821,487,487,487,487,0
|
|
20240808,203400,48795821,487,487,487,487,0
|
|
20240808,203300,48795821,487,487,487,487,0
|
|
20240808,203200,48795821,487,487,487,487,0
|
|
20240808,203100,48795821,487,487,487,487,0
|
|
20240808,203000,48795821,487,487,487,487,0
|
|
20240808,202900,48795821,487,487,487,487,0
|
|
20240808,202800,48795821,487,487,487,487,0
|
|
20240808,202700,48795821,487,487,487,487,0
|
|
20240808,202600,48795821,487,487,487,487,0
|
|
20240808,202500,48795821,487,487,487,487,0
|
|
20240808,202400,48795821,487,487,487,487,0
|
|
20240808,202300,48795821,487,487,487,487,0
|
|
20240808,202200,48795821,487,487,487,487,0
|
|
20240808,202100,48795821,487,487,487,487,0
|
|
20240808,202000,48795821,487,487,487,487,0
|
|
20240808,201900,48795821,487,487,487,487,0
|
|
20240808,201800,48795821,487,487,487,487,0
|
|
20240808,201700,48795821,487,487,487,487,0
|
|
20240808,201600,48795821,487,487,487,487,0
|
|
20240808,201500,48795821,487,487,487,487,0
|
|
20240808,201400,48795821,487,487,487,487,0
|
|
20240808,201300,48795821,487,487,487,487,0
|
|
20240808,201200,48795821,487,487,487,487,0
|
|
20240808,201100,48795821,487,487,487,487,0
|
|
20240808,201000,48795821,487,487,487,487,0
|
|
20240808,200900,48795821,487,487,487,487,0
|
|
20240808,200800,48795821,487,487,487,487,0
|
|
20240808,200700,48795821,487,487,487,487,3739
|
|
20240808,200600,48795821,487,487,487,487,0
|
|
20240808,200500,48795821,487,487,487,487,0
|
|
20240808,200400,48795821,487,487,487,487,0
|
|
20240808,200300,48795821,487,487,487,487,0
|
|
20240808,200200,48795821,487,487,487,487,0
|
|
20240808,200100,48795821,487,487,487,487,0
|
|
20240808,200000,48795821,487,487,487,487,0
|
|
20240808,195900,48795821,487,487,487,487,0
|
|
20240808,195800,48795821,487,487,487,487,0
|
|
20240808,195700,48795821,487,487,487,487,0
|
|
20240808,195600,48795821,487,487,487,487,0
|
|
20240808,195500,48795821,487,487,487,487,0
|
|
20240808,195400,48795821,487,487,487,487,0
|
|
20240808,195300,48795821,487,487,487,487,0
|
|
20240808,195200,48795821,487,487,487,487,0
|
|
20240808,195100,48795821,487,487,487,487,0
|
|
20240808,195000,48795821,487,487,487,487,0
|
|
20240808,194900,48795821,487,487,487,487,0
|
|
20240808,194800,48795821,487,487,487,487,0
|
|
20240808,194700,48795821,487,487,487,487,0
|
|
20240808,194600,48795821,487,487,487,487,0
|
|
20240808,194500,48795821,487,487,487,487,0
|
|
20240808,194400,48795821,487,487,487,487,0
|
|
20240808,194300,48795821,487,487,487,487,0
|
|
20240808,194200,48795821,487,487,487,487,0
|
|
20240808,194100,48795821,487,487,487,487,0
|
|
20240808,194000,48795821,487,487,487,487,0
|
|
20240808,193900,48795821,487,487,487,487,0
|
|
20240808,193800,48795821,487,487,487,487,0
|
|
20240808,193700,48795821,487,487,487,487,3739
|
|
20240808,193600,48795821,487,487,487,487,0
|
|
20240808,193500,48795821,487,487,487,487,0
|
|
20240808,193400,48795821,487,487,487,487,0
|
|
20240808,193300,48795821,487,487,487,487,0
|
|
20240808,193200,48795821,487,487,487,487,0
|
|
20240808,193100,48795821,487,487,487,487,0
|
|
20240808,193000,48795821,487,487,487,487,0
|
|
20240808,192900,48795821,487,487,487,487,0
|
|
20240808,192800,48795821,487,487,487,487,0
|
|
20240808,192700,48795821,487,487,487,487,0
|
|
20240808,192600,48795821,487,487,487,487,0
|
|
20240808,192500,48795821,487,487,487,487,0
|
|
20240808,192400,48795821,487,487,487,487,0
|
|
20240808,192300,48795821,487,487,487,487,0
|
|
20240808,192200,48795821,487,487,487,487,0
|
|
20240808,192100,48795821,487,487,487,487,0
|
|
20240808,192000,48795821,487,487,487,487,0
|
|
20240808,191900,48795821,487,487,487,487,0
|
|
20240808,191800,48795821,487,487,487,487,0
|
|
20240808,191700,48795821,487,487,487,487,0
|
|
20240808,191600,48795821,487,487,487,487,0
|
|
20240808,191500,48795821,487,487,487,487,0
|
|
20240808,191400,48795821,487,487,487,487,0
|
|
20240808,191300,48795821,487,487,487,487,0
|
|
20240808,191200,48795821,487,487,487,487,0
|
|
20240808,191100,48795821,487,487,487,487,0
|
|
20240808,191000,48795821,487,487,487,487,0
|
|
20240808,190900,48795821,487,487,487,487,0
|
|
20240808,190800,48795821,487,487,487,487,0
|
|
20240808,190700,48795821,487,487,487,487,3739
|
|
20240808,190600,48795821,487,487,487,487,0
|
|
20240808,190500,48795821,487,487,487,487,0
|
|
20240808,190400,48795821,487,487,487,487,0
|
|
20240808,190300,48795821,487,487,487,487,0
|
|
20240808,190200,48795821,487,487,487,487,0
|
|
20240808,190100,48795821,487,487,487,487,0
|
|
20240808,190000,48795821,487,487,487,487,0
|
|
20240808,185900,48795821,487,487,487,487,0
|
|
20240808,185800,48795821,487,487,487,487,0
|
|
20240808,185700,48795821,487,487,487,487,0
|
|
20240808,185600,48795821,487,487,487,487,0
|
|
20240808,185500,48795821,487,487,487,487,0
|
|
20240808,185400,48795821,487,487,487,487,0
|
|
20240808,185300,48795821,487,487,487,487,0
|
|
20240808,185200,48795821,487,487,487,487,0
|
|
20240808,185100,48795821,487,487,487,487,0
|
|
20240808,185000,48795821,487,487,487,487,0
|
|
20240808,184900,48795821,487,487,487,487,0
|
|
20240808,184800,48795821,487,487,487,487,0
|
|
20240808,184700,48795821,487,487,487,487,0
|
|
20240808,184600,48795821,487,487,487,487,0
|
|
20240808,184500,48795821,487,487,487,487,0
|
|
20240808,184400,48795821,487,487,487,487,0
|
|
20240808,184300,48795821,487,487,487,487,0
|
|
20240808,184200,48795821,487,487,487,487,0
|
|
20240808,184100,48795821,487,487,487,487,0
|
|
20240808,184000,48795821,487,487,487,487,0
|
|
20240808,183900,48795821,487,487,487,487,0
|
|
20240808,183800,48795821,487,487,487,487,0
|
|
20240808,183700,48795821,487,487,487,487,3739
|
|
20240808,183600,48795821,487,487,487,487,0
|
|
20240808,183500,48795821,487,487,487,487,0
|
|
20240808,183400,48795821,487,487,487,487,0
|
|
20240808,183300,48795821,487,487,487,487,0
|
|
20240808,183200,48795821,487,487,487,487,0
|
|
20240808,183100,48795821,487,487,487,487,0
|
|
20240808,183000,48795821,487,487,487,487,0
|
|
20240808,182900,48795821,487,487,487,487,0
|
|
20240808,182800,48795821,487,487,487,487,0
|
|
20240808,182700,48795821,487,487,487,487,0
|
|
20240808,182600,48795821,487,487,487,487,0
|
|
20240808,182500,48795821,487,487,487,487,0
|
|
20240808,182400,48795821,487,487,487,487,0
|
|
20240808,182300,48795821,487,487,487,487,0
|
|
20240808,182200,48795821,487,487,487,487,0
|
|
20240808,182100,48795821,487,487,487,487,0
|
|
20240808,182000,48795821,487,487,487,487,0
|
|
20240808,181900,48795821,487,487,487,487,0
|
|
20240808,181800,48795821,487,487,487,487,0
|
|
20240808,181700,48795821,487,487,487,487,0
|
|
20240808,181600,48795821,487,487,487,487,0
|
|
20240808,181500,48795821,487,487,487,487,0
|
|
20240808,181400,48795821,487,487,487,487,0
|
|
20240808,181300,48795821,487,487,487,487,0
|
|
20240808,181200,48795821,487,487,487,487,0
|
|
20240808,181100,48795821,487,487,487,487,0
|
|
20240808,181000,48795821,487,487,487,487,0
|
|
20240808,180900,48795821,487,487,487,487,0
|
|
20240808,180800,48795821,487,487,487,487,0
|
|
20240808,180700,48795821,487,487,487,487,3739
|
|
20240808,180600,48795821,487,487,487,487,0
|
|
20240808,180500,48795821,487,487,487,487,0
|
|
20240808,180400,48795821,487,487,487,487,0
|
|
20240808,180300,48795821,487,487,487,487,0
|
|
20240808,180200,48795821,487,487,487,487,0
|
|
20240808,180100,48795821,487,487,487,487,0
|
|
20240808,180000,48795821,487,487,487,487,0
|
|
20240808,175900,48795821,487,487,487,487,0
|
|
20240808,175800,48795821,487,487,487,487,0
|
|
20240808,175700,48795821,487,487,487,487,0
|
|
20240808,175600,48795821,487,487,487,487,0
|
|
20240808,175500,48795821,487,487,487,487,0
|
|
20240808,175400,48795821,487,487,487,487,0
|
|
20240808,175300,48795821,487,487,487,487,0
|
|
20240808,175200,48795821,487,487,487,487,0
|
|
20240808,175100,48795821,487,487,487,487,0
|
|
20240808,175000,48795821,487,487,487,487,0
|
|
20240808,174900,48795821,487,487,487,487,0
|
|
20240808,174800,48795821,487,487,487,487,0
|
|
20240808,174700,48795821,487,487,487,487,0
|
|
20240808,174600,48795821,487,487,487,487,0
|
|
20240808,174500,48795821,487,487,487,487,0
|
|
20240808,174400,48795821,487,487,487,487,0
|
|
20240808,174300,48795821,487,487,487,487,0
|
|
20240808,174200,48795821,487,487,487,487,0
|
|
20240808,174100,48795821,487,487,487,487,0
|
|
20240808,174000,48795821,487,487,487,487,0
|
|
20240808,173900,48795821,487,487,487,487,0
|
|
20240808,173800,48795821,487,487,487,487,0
|
|
20240808,173700,48795821,487,487,487,487,3739
|
|
20240808,173600,48795821,487,487,487,487,0
|
|
20240808,173500,48795821,487,487,487,487,0
|
|
20240808,173400,48795821,487,487,487,487,0
|
|
20240808,173300,48795821,487,487,487,487,0
|
|
20240808,173200,48795821,487,487,487,487,0
|
|
20240808,173100,48795821,487,487,487,487,0
|
|
20240808,173000,48795821,487,487,487,487,0
|
|
20240808,172900,48795821,487,487,487,487,0
|
|
20240808,172800,48795821,487,487,487,487,0
|
|
20240808,172700,48795821,487,487,487,487,0
|
|
20240808,172600,48795821,487,487,487,487,0
|
|
20240808,172500,48795821,487,487,487,487,0
|
|
20240808,172400,48795821,487,487,487,487,0
|
|
20240808,172300,48795821,487,487,487,487,0
|
|
20240808,172200,48795821,487,487,487,487,0
|
|
20240808,172100,48795821,487,487,487,487,0
|
|
20240808,172000,48795821,487,487,487,487,0
|
|
20240808,171900,48795821,487,487,487,487,0
|
|
20240808,171800,48795821,487,487,487,487,0
|
|
20240808,171700,48795821,487,487,487,487,0
|
|
20240808,171600,48795821,487,487,487,487,0
|
|
20240808,171500,48795821,487,487,487,487,0
|
|
20240808,171400,48795821,487,487,487,487,0
|
|
20240808,171300,48795821,487,487,487,487,0
|
|
20240808,171200,48795821,487,487,487,487,0
|
|
20240808,171100,48795821,487,487,487,487,0
|
|
20240808,171000,48795821,487,487,487,487,0
|
|
20240808,170900,48795821,487,487,487,487,0
|
|
20240808,170800,48795821,487,487,487,487,0
|
|
20240808,170700,48795821,487,487,487,487,3739
|
|
20240808,170600,48795821,487,487,487,487,0
|
|
20240808,170500,48795821,487,487,487,487,0
|
|
20240808,170400,48795821,487,487,487,487,0
|
|
20240808,170300,48795821,487,487,487,487,0
|
|
20240808,170200,48795821,487,487,487,487,0
|
|
20240808,170100,48795821,487,487,487,487,0
|
|
20240808,170000,48795821,487,487,487,487,0
|
|
20240808,165900,48795821,487,487,487,487,0
|
|
20240808,165800,48795821,487,487,487,487,0
|
|
20240808,165700,48795821,487,487,487,487,0
|
|
20240808,165600,48795821,487,487,487,487,0
|
|
20240808,165500,48795821,487,487,487,487,0
|
|
20240808,165400,48795821,487,487,487,487,0
|
|
20240808,165300,48795821,487,487,487,487,0
|
|
20240808,165200,48795821,487,487,487,487,0
|
|
20240808,165100,48795821,487,487,487,487,0
|
|
20240808,165000,48795821,487,487,487,487,0
|
|
20240808,164900,48795821,487,487,487,487,0
|
|
20240808,164800,48795821,487,487,487,487,0
|
|
20240808,164700,48795821,487,487,487,487,0
|
|
20240808,164600,48795821,487,487,487,487,0
|
|
20240808,164500,48795821,487,487,487,487,0
|
|
20240808,164400,48795821,487,487,487,487,0
|
|
20240808,164300,48795821,487,487,487,487,0
|
|
20240808,164200,48795821,487,487,487,487,0
|
|
20240808,164100,48795821,487,487,487,487,0
|
|
20240808,164000,48795821,487,487,487,487,0
|
|
20240808,163900,48795821,487,487,487,487,0
|
|
20240808,163800,48795821,487,487,487,487,0
|
|
20240808,163700,48795821,487,487,487,487,3739
|
|
20240808,163600,48795821,487,487,487,487,0
|
|
20240808,163500,48795821,487,487,487,487,0
|
|
20240808,163400,48795821,487,487,487,487,0
|
|
20240808,163300,48795821,487,487,487,487,0
|
|
20240808,163200,48795821,487,487,487,487,0
|
|
20240808,163100,48795821,487,487,487,487,0
|
|
20240808,163000,48795821,487,487,487,487,0
|
|
20240808,162900,48795821,487,487,487,487,0
|
|
20240808,162800,48795821,487,487,487,487,0
|
|
20240808,162700,48795821,487,487,487,487,0
|
|
20240808,162600,48795821,487,487,487,487,0
|
|
20240808,162500,48795821,487,487,487,487,0
|
|
20240808,162400,48795821,487,487,487,487,0
|
|
20240808,162300,48795821,487,487,487,487,0
|
|
20240808,162200,48795821,487,487,487,487,0
|
|
20240808,162100,48795821,487,487,487,487,0
|
|
20240808,162000,48795821,487,487,487,487,0
|
|
20240808,161900,48795821,487,487,487,487,0
|
|
20240808,161800,48795821,487,487,487,487,0
|
|
20240808,161700,48795821,487,487,487,487,0
|
|
20240808,161600,48795821,487,487,487,487,0
|
|
20240808,161500,48795821,487,487,487,487,0
|
|
20240808,161400,48795821,487,487,487,487,0
|
|
20240808,161300,48795821,487,487,487,487,0
|
|
20240808,161200,48795821,487,487,487,487,0
|
|
20240808,161100,48795821,487,487,487,487,0
|
|
20240808,161000,48795821,487,487,487,487,0
|
|
20240808,160900,48795821,487,487,487,487,0
|
|
20240808,160800,48795821,487,487,487,487,0
|
|
20240808,160700,48795821,487,487,487,487,3739
|
|
20240808,160600,48795821,487,487,487,487,0
|
|
20240808,160500,48795821,487,487,487,487,0
|
|
20240808,160400,48795821,487,487,487,487,0
|
|
20240808,160300,48795821,487,487,487,487,0
|
|
20240808,160200,48795821,487,487,487,487,0
|
|
20240808,160100,48795821,487,487,487,487,0
|
|
20240808,160000,48795821,487,487,487,487,0
|
|
20240808,155900,48795821,487,487,487,487,0
|
|
20240808,155800,48795821,487,487,487,487,0
|
|
20240808,155700,48795821,487,487,487,487,0
|
|
20240808,155600,48795821,487,487,487,487,0
|
|
20240808,155500,48795821,487,487,487,487,0
|
|
20240808,155400,48795821,487,487,487,487,0
|
|
20240808,155300,48795821,487,487,487,487,0
|
|
20240808,155200,48795821,487,487,487,487,0
|
|
20240808,155100,48795821,487,487,487,487,0
|
|
20240808,155000,48795821,487,487,487,487,0
|
|
20240808,154900,48795821,487,487,487,487,0
|
|
20240808,154800,48795821,487,487,487,487,0
|
|
20240808,154700,48795821,487,487,487,487,0
|
|
20240808,154600,48795821,487,487,487,487,0
|
|
20240808,154500,48795821,487,487,487,487,0
|
|
20240808,154400,48795821,487,487,487,487,0
|
|
20240808,154300,48795821,487,487,487,487,0
|
|
20240808,154200,48795821,487,487,487,487,0
|
|
20240808,154100,48795821,487,487,487,487,0
|
|
20240808,154000,48795821,487,487,487,487,0
|
|
20240808,153900,48795821,487,487,487,487,0
|
|
20240808,153800,48795821,487,487,487,487,0
|
|
20240808,153700,48795821,487,487,487,487,3739
|
|
20240808,153600,48795821,487,487,487,487,0
|
|
20240808,153500,48795821,487,487,487,487,0
|
|
20240808,153400,48795821,487,487,487,487,0
|
|
20240808,153300,48795821,487,487,487,487,0
|
|
20240808,153200,48795821,487,487,487,487,0
|
|
20240808,153100,48795821,487,487,487,487,0
|
|
20240808,153000,48795821,487,487,487,487,3739
|
|
20240808,152900,46974928,487,487,487,487,0
|
|
20240808,152800,46974928,487,487,487,487,0
|
|
20240808,152700,46974928,487,487,487,487,0
|
|
20240808,152600,46974928,487,487,487,487,0
|
|
20240808,152500,46974928,487,487,487,487,0
|
|
20240808,152400,46974928,487,487,487,487,0
|
|
20240808,152300,46974928,487,487,487,487,0
|
|
20240808,152200,46974928,487,487,487,487,0
|
|
20240808,152100,46974928,487,487,487,487,0
|
|
20240808,152000,46974928,487,487,487,487,0
|
|
20240808,151900,46974928,487,486,487,486,46
|
|
20240808,151800,46952527,487,486,487,486,115
|
|
20240808,151700,46896523,487,485,487,485,3231
|
|
20240808,151600,45327430,486,486,486,486,0
|
|
20240808,151500,45327430,486,486,486,486,0
|
|
20240808,151400,45327430,486,486,486,486,0
|
|
20240808,151300,45327430,486,486,486,486,0
|
|
20240808,151200,45327430,486,486,486,486,0
|
|
20240808,151100,45327430,486,486,486,486,0
|
|
20240808,151000,45327430,486,485,486,485,121
|
|
20240808,150900,45268744,484,484,484,484,3
|
|
20240808,150800,45267292,484,484,484,484,0
|
|
20240808,150700,45267292,484,484,484,484,0
|
|
20240808,150600,45267292,484,484,484,484,1
|
|
20240808,150500,45266808,486,486,486,486,0
|
|
20240808,150400,45266808,486,484,486,484,6
|
|
20240808,150300,45263901,484,484,484,484,1150
|
|
20240808,150200,44707301,486,486,486,486,0
|
|
20240808,150100,44707301,486,486,486,486,0
|
|
20240808,150000,44707301,486,486,486,486,1
|
|
20240808,145900,44706815,484,484,484,484,2
|
|
20240808,145800,44705847,486,486,486,486,0
|
|
20240808,145700,44705847,486,486,486,486,0
|
|
20240808,145600,44705847,486,486,486,486,0
|
|
20240808,145500,44705847,486,486,486,486,0
|
|
20240808,145400,44705847,486,485,486,485,2
|
|
20240808,145300,44704876,484,484,484,484,1
|
|
20240808,145200,44704392,486,485,486,485,842
|
|
20240808,145100,44296021,485,485,485,485,12
|
|
20240808,145000,44290201,485,485,485,485,0
|
|
20240808,144900,44290201,485,484,485,484,73
|
|
20240808,144800,44254868,484,484,484,484,0
|
|
20240808,144700,44254868,484,485,485,484,210
|
|
20240808,144600,44153028,485,485,485,485,0
|
|
20240808,144500,44153028,485,485,485,485,0
|
|
20240808,144400,44153028,485,485,485,485,38
|
|
20240808,144300,44134598,485,485,485,485,500
|
|
20240808,144200,43892098,484,484,484,484,1
|
|
20240808,144100,43891614,484,484,484,484,1
|
|
20240808,144000,43891130,484,485,485,484,1104
|
|
20240808,143900,43355691,485,485,485,485,1
|
|
20240808,143800,43355206,484,484,484,484,0
|
|
20240808,143700,43355206,484,484,484,484,0
|
|
20240808,143600,43355206,484,484,484,484,0
|
|
20240808,143500,43355206,484,484,484,484,0
|
|
20240808,143400,43355206,484,484,484,484,0
|
|
20240808,143300,43355206,484,484,484,484,6
|
|
20240808,143200,43352302,485,485,485,485,0
|
|
20240808,143100,43352302,485,485,485,485,198
|
|
20240808,143000,43256272,484,484,484,484,0
|
|
20240808,142900,43256272,484,484,484,484,0
|
|
20240808,142800,43256272,484,484,484,484,0
|
|
20240808,142700,43256272,484,484,484,484,0
|
|
20240808,142600,43256272,484,484,484,484,0
|
|
20240808,142500,43256272,484,484,484,484,0
|
|
20240808,142400,43256272,484,484,484,484,0
|
|
20240808,142300,43256272,484,484,484,484,0
|
|
20240808,142200,43256272,484,484,484,484,1
|
|
20240808,142100,43255788,485,486,486,485,107
|
|
20240808,142000,43203892,487,487,487,487,0
|
|
20240808,141900,43203892,487,487,487,487,0
|
|
20240808,141800,43203892,487,487,487,487,1
|
|
20240808,141700,43203405,487,487,487,487,0
|
|
20240808,141600,43203405,487,487,487,487,0
|
|
20240808,141500,43203405,487,487,487,487,0
|
|
20240808,141400,43203405,487,487,487,487,0
|
|
20240808,141300,43203405,487,487,487,487,0
|
|
20240808,141200,43203405,487,487,487,487,0
|
|
20240808,141100,43203405,487,487,487,487,0
|
|
20240808,141000,43203405,487,487,487,487,30
|
|
20240808,140900,43188795,487,487,487,487,0
|
|
20240808,140800,43188795,487,487,487,487,0
|
|
20240808,140700,43188795,487,487,487,487,0
|
|
20240808,140600,43188795,487,487,487,487,0
|
|
20240808,140500,43188795,487,486,487,486,2
|
|
20240808,140400,43187822,487,487,487,487,0
|
|
20240808,140300,43187822,487,487,487,487,0
|
|
20240808,140200,43187822,487,486,487,486,684
|
|
20240808,140100,42855388,486,485,486,485,363
|
|
20240808,140000,42678971,484,484,484,484,0
|
|
20240808,135900,42678971,484,484,484,484,20
|
|
20240808,135800,42669291,486,486,486,486,4
|
|
20240808,135700,42667347,486,486,486,486,1
|
|
20240808,135600,42666861,486,486,486,486,0
|
|
20240808,135500,42666861,486,486,486,486,0
|
|
20240808,135400,42666861,486,486,486,486,0
|
|
20240808,135300,42666861,486,486,486,486,0
|
|
20240808,135200,42666861,486,486,486,486,0
|
|
20240808,135100,42666861,486,486,486,486,0
|
|
20240808,135000,42666861,486,486,486,486,2
|
|
20240808,134900,42665889,486,486,486,486,0
|
|
20240808,134800,42665889,486,486,486,486,0
|
|
20240808,134700,42665889,486,486,486,486,0
|
|
20240808,134600,42665889,486,486,486,486,0
|
|
20240808,134500,42665889,486,486,486,486,0
|
|
20240808,134400,42665889,486,486,486,486,3
|
|
20240808,134300,42664431,486,486,486,486,0
|
|
20240808,134200,42664431,486,486,486,486,0
|
|
20240808,134100,42664431,486,486,486,486,0
|
|
20240808,134000,42664431,486,486,486,486,0
|
|
20240808,133900,42664431,486,485,486,485,2
|
|
20240808,133800,42663460,484,484,484,484,0
|
|
20240808,133700,42663460,484,484,484,484,501
|
|
20240808,133600,42420976,486,486,486,486,0
|
|
20240808,133500,42420976,486,486,486,486,200
|
|
20240808,133400,42323776,488,488,488,488,0
|
|
20240808,133300,42323776,488,488,488,488,0
|
|
20240808,133200,42323776,488,488,488,488,0
|
|
20240808,133100,42323776,488,488,488,488,0
|
|
20240808,133000,42323776,488,486,488,486,2
|
|
20240808,132900,42322802,487,487,487,487,0
|
|
20240808,132800,42322802,487,487,487,487,0
|
|
20240808,132700,42322802,487,487,487,487,0
|
|
20240808,132600,42322802,487,487,487,487,202
|
|
20240808,132500,42224428,481,490,490,481,17678
|
|
20240808,132400,33699733,490,489,490,489,2
|
|
20240808,132300,33698754,489,489,489,489,0
|
|
20240808,132200,33698754,489,489,489,489,0
|
|
20240808,132100,33698754,489,489,489,489,0
|
|
20240808,132000,33698754,489,489,489,489,0
|
|
20240808,131900,33698754,489,489,489,489,0
|
|
20240808,131800,33698754,489,489,489,489,0
|
|
20240808,131700,33698754,489,489,489,489,0
|
|
20240808,131600,33698754,489,489,489,489,0
|
|
20240808,131500,33698754,489,489,489,489,0
|
|
20240808,131400,33698754,489,489,489,489,3
|
|
20240808,131300,33697287,490,490,490,490,0
|
|
20240808,131200,33697287,490,490,490,490,0
|
|
20240808,131100,33697287,490,490,490,490,0
|
|
20240808,131000,33697287,490,490,490,490,0
|
|
20240808,130900,33697287,490,490,490,490,0
|
|
20240808,130800,33697287,490,490,490,490,0
|
|
20240808,130700,33697287,490,487,490,486,725
|
|
20240808,130600,33344140,490,490,490,490,0
|
|
20240808,130500,33344140,490,490,490,490,0
|
|
20240808,130400,33344140,490,490,490,490,0
|
|
20240808,130300,33344140,490,490,490,490,0
|
|
20240808,130200,33344140,490,490,490,490,0
|
|
20240808,130100,33344140,490,490,490,490,0
|
|
20240808,130000,33344140,490,490,490,490,0
|
|
20240808,125900,33344140,490,490,490,490,3
|
|
20240808,125800,33342670,490,490,490,490,0
|
|
20240808,125700,33342670,490,490,490,490,0
|
|
20240808,125600,33342670,490,490,490,490,0
|
|
20240808,125500,33342670,490,490,490,490,3
|
|
20240808,125400,33341200,490,490,490,490,0
|
|
20240808,125300,33341200,490,490,490,490,0
|
|
20240808,125200,33341200,490,490,490,490,0
|
|
20240808,125100,33341200,490,490,490,490,10
|
|
20240808,125000,33336300,490,490,490,490,0
|
|
20240808,124900,33336300,490,490,490,490,0
|
|
20240808,124800,33336300,490,490,490,490,1
|
|
20240808,124700,33335810,490,490,490,490,0
|
|
20240808,124600,33335810,490,490,490,490,0
|
|
20240808,124500,33335810,490,489,490,489,3
|
|
20240808,124400,33334342,489,489,489,489,0
|
|
20240808,124300,33334342,489,489,489,489,0
|
|
20240808,124200,33334342,489,489,489,489,0
|
|
20240808,124100,33334342,489,489,489,489,0
|
|
20240808,124000,33334342,489,489,489,489,0
|
|
20240808,123900,33334342,489,489,489,489,0
|
|
20240808,123800,33334342,489,489,489,489,0
|
|
20240808,123700,33334342,489,489,489,489,0
|
|
20240808,123600,33334342,489,489,489,489,0
|
|
20240808,123500,33334342,489,489,489,489,0
|
|
20240808,123400,33334342,489,489,489,489,0
|
|
20240808,123300,33334342,489,489,489,489,0
|
|
20240808,123200,33334342,489,489,489,489,0
|
|
20240808,123100,33334342,489,489,489,489,0
|
|
20240808,123000,33334342,489,489,489,489,0
|
|
20240808,122900,33334342,489,488,489,488,6
|
|
20240808,122800,33331413,489,489,489,489,0
|
|
20240808,122700,33331413,489,488,489,488,551
|
|
20240808,122600,33061975,490,490,490,490,0
|
|
20240808,122500,33061975,490,489,490,489,140
|
|
20240808,122400,32993514,489,489,489,489,1
|
|
20240808,122300,32993025,485,485,485,485,0
|
|
20240808,122200,32993025,485,485,485,485,0
|
|
20240808,122100,32993025,485,489,489,485,300
|
|
20240808,122000,32847508,489,489,489,489,0
|
|
20240808,121900,32847508,489,489,489,489,0
|
|
20240808,121800,32847508,489,489,489,489,0
|
|
20240808,121700,32847508,489,490,490,489,1119
|
|
20240808,121600,32299199,491,491,491,491,12
|
|
20240808,121500,32293307,491,491,491,491,1
|
|
20240808,121400,32292816,491,491,491,491,0
|
|
20240808,121300,32292816,491,491,491,491,1
|
|
20240808,121200,32292325,490,490,490,490,1
|
|
20240808,121100,32291835,490,491,491,490,3
|
|
20240808,121000,32290363,491,491,491,491,500
|
|
20240808,120900,32044863,491,491,491,491,0
|
|
20240808,120800,32044863,491,491,491,491,1
|
|
20240808,120700,32044372,491,490,491,490,2
|
|
20240808,120600,32043391,490,491,491,490,3
|
|
20240808,120500,32041919,491,491,491,491,20
|
|
20240808,120400,32032099,492,492,492,492,0
|
|
20240808,120300,32032099,492,492,492,492,0
|
|
20240808,120200,32032099,492,492,492,492,0
|
|
20240808,120100,32032099,492,492,492,492,0
|
|
20240808,120000,32032099,492,492,492,492,0
|
|
20240808,115900,32032099,492,492,492,492,0
|
|
20240808,115800,32032099,492,492,492,492,0
|
|
20240808,115700,32032099,492,492,492,492,0
|
|
20240808,115600,32032099,492,492,492,492,0
|
|
20240808,115500,32032099,492,491,492,491,4
|
|
20240808,115400,32030132,489,489,489,489,1980
|
|
20240808,115300,31061912,493,490,493,490,120
|
|
20240808,115200,31003107,490,485,490,482,8265
|
|
20240808,115100,27014950,481,495,495,481,6695
|
|
20240808,115000,23759298,495,495,495,495,1000
|
|
20240808,114900,23264298,498,498,498,498,0
|
|
20240808,114800,23264298,498,498,498,498,0
|
|
20240808,114700,23264298,498,498,498,498,2
|
|
20240808,114600,23263302,498,498,498,498,1
|
|
20240808,114500,23262804,498,498,498,498,0
|
|
20240808,114400,23262804,498,498,498,498,0
|
|
20240808,114300,23262804,498,497,498,497,501
|
|
20240808,114200,23013806,498,498,498,498,0
|
|
20240808,114100,23013806,498,498,498,498,0
|
|
20240808,114000,23013806,498,498,498,498,0
|
|
20240808,113900,23013806,498,498,498,498,64
|
|
20240808,113800,22981934,498,498,498,498,0
|
|
20240808,113700,22981934,498,498,498,498,0
|
|
20240808,113600,22981934,498,498,498,498,0
|
|
20240808,113500,22981934,498,497,498,497,69
|
|
20240808,113400,22947640,497,497,497,494,742
|
|
20240808,113300,22581086,494,494,494,494,688
|
|
20240808,113200,22241214,498,498,498,498,0
|
|
20240808,113100,22241214,498,498,498,498,0
|
|
20240808,113000,22241214,498,498,498,498,0
|
|
20240808,112900,22241214,498,498,498,498,0
|
|
20240808,112800,22241214,498,498,498,498,0
|
|
20240808,112700,22241214,498,498,498,498,0
|
|
20240808,112600,22241214,498,498,498,498,0
|
|
20240808,112500,22241214,498,498,498,498,0
|
|
20240808,112400,22241214,498,498,498,498,1
|
|
20240808,112300,22240716,498,498,498,498,0
|
|
20240808,112200,22240716,498,498,498,498,0
|
|
20240808,112100,22240716,498,497,498,497,173
|
|
20240808,112000,22154723,492,492,492,492,190
|
|
20240808,111900,22061243,498,487,498,487,14
|
|
20240808,111800,22054337,482,495,495,482,7231
|
|
20240808,111700,18525028,499,499,499,499,0
|
|
20240808,111600,18525028,499,496,499,496,1138
|
|
20240808,111500,17958154,496,496,496,496,1
|
|
20240808,111400,17957658,495,495,495,495,0
|
|
20240808,111300,17957658,495,495,495,495,0
|
|
20240808,111200,17957658,495,495,495,495,0
|
|
20240808,111100,17957658,495,495,495,495,1009
|
|
20240808,111000,17458203,495,495,495,495,2
|
|
20240808,110900,17457213,495,495,495,495,0
|
|
20240808,110800,17457213,495,495,495,495,0
|
|
20240808,110700,17457213,495,495,495,495,0
|
|
20240808,110600,17457213,495,495,495,495,1
|
|
20240808,110500,17456718,495,495,495,495,201
|
|
20240808,110400,17357223,495,495,495,495,0
|
|
20240808,110300,17357223,495,495,495,495,1
|
|
20240808,110200,17356728,495,493,495,493,389
|
|
20240808,110100,17164563,490,490,490,490,14
|
|
20240808,110000,17157703,490,490,490,490,0
|
|
20240808,105900,17157703,490,490,490,490,0
|
|
20240808,105800,17157703,490,490,490,490,1786
|
|
20240808,105700,16282563,490,490,490,490,0
|
|
20240808,105600,16282563,490,490,490,490,1913
|
|
20240808,105500,15345193,490,491,491,490,501
|
|
20240808,105400,15099702,492,492,492,492,0
|
|
20240808,105300,15099702,492,492,492,492,2
|
|
20240808,105200,15098718,494,494,494,494,0
|
|
20240808,105100,15098718,494,494,494,494,0
|
|
20240808,105000,15098718,494,494,494,494,511
|
|
20240808,104900,14846284,493,493,493,493,21
|
|
20240808,104800,14835931,493,493,493,493,0
|
|
20240808,104700,14835931,493,493,493,493,0
|
|
20240808,104600,14835931,493,493,493,493,0
|
|
20240808,104500,14835931,493,493,493,493,0
|
|
20240808,104400,14835931,493,493,493,493,0
|
|
20240808,104300,14835931,493,493,493,493,0
|
|
20240808,104200,14835931,493,493,493,493,0
|
|
20240808,104100,14835931,493,493,493,493,2
|
|
20240808,104000,14834945,493,493,493,493,2449
|
|
20240808,103900,13627588,493,493,493,493,1278
|
|
20240808,103800,12997534,495,495,495,495,0
|
|
20240808,103700,12997534,495,492,495,492,563
|
|
20240808,103600,12719809,493,489,493,489,324
|
|
20240808,103500,12561043,488,488,488,488,611
|
|
20240808,103400,12262875,487,486,487,486,4319
|
|
20240808,103300,10163840,486,486,486,486,0
|
|
20240808,103200,10163840,486,486,486,486,0
|
|
20240808,103100,10163840,486,486,486,486,0
|
|
20240808,103000,10163840,486,486,486,486,0
|
|
20240808,102900,10163840,486,486,486,486,1
|
|
20240808,102800,10163354,486,486,486,486,0
|
|
20240808,102700,10163354,486,486,486,486,0
|
|
20240808,102600,10163354,486,486,486,486,1
|
|
20240808,102500,10162868,486,486,486,486,0
|
|
20240808,102400,10162868,486,486,486,486,0
|
|
20240808,102300,10162868,486,486,486,486,0
|
|
20240808,102200,10162868,486,486,486,486,0
|
|
20240808,102100,10162868,486,486,486,486,1
|
|
20240808,102000,10162382,482,482,482,482,0
|
|
20240808,101900,10162382,482,482,482,482,8
|
|
20240808,101800,10158526,482,483,483,482,2
|
|
20240808,101700,10157561,486,486,486,486,0
|
|
20240808,101600,10157561,486,486,486,486,0
|
|
20240808,101500,10157561,486,486,486,486,0
|
|
20240808,101400,10157561,486,486,486,486,0
|
|
20240808,101300,10157561,486,486,486,486,0
|
|
20240808,101200,10157561,486,486,486,486,0
|
|
20240808,101100,10157561,486,486,486,486,0
|
|
20240808,101000,10157561,486,486,486,486,0
|
|
20240808,100900,10157561,486,486,486,486,0
|
|
20240808,100800,10157561,486,486,486,486,0
|
|
20240808,100700,10157561,486,486,486,486,0
|
|
20240808,100600,10157561,486,486,486,486,0
|
|
20240808,100500,10157561,486,486,486,486,0
|
|
20240808,100400,10157561,486,486,486,486,1
|
|
20240808,100300,10157075,486,483,486,483,12
|
|
20240808,100200,10151270,483,483,483,483,2668
|
|
20240808,100100,8862626,482,482,482,482,18
|
|
20240808,100000,8853950,483,483,483,483,0
|
|
20240808,095900,8853950,483,483,483,483,15
|
|
20240808,095800,8846705,482,482,482,482,0
|
|
20240808,095700,8846705,482,482,482,482,400
|
|
20240808,095600,8653905,483,483,483,483,4
|
|
20240808,095500,8651973,483,483,483,483,1
|
|
20240808,095400,8651490,483,483,483,483,1
|
|
20240808,095300,8651007,483,483,483,483,0
|
|
20240808,095200,8651007,483,483,483,483,0
|
|
20240808,095100,8651007,483,483,483,483,1
|
|
20240808,095000,8650524,481,481,481,481,3396
|
|
20240808,094900,7017048,482,482,482,482,1447
|
|
20240808,094800,6319594,483,483,483,483,0
|
|
20240808,094700,6319594,483,483,483,483,0
|
|
20240808,094600,6319594,483,483,483,483,0
|
|
20240808,094500,6319594,483,483,483,483,0
|
|
20240808,094400,6319594,483,483,483,483,0
|
|
20240808,094300,6319594,483,483,483,483,500
|
|
20240808,094200,6078094,486,486,486,486,0
|
|
20240808,094100,6078094,486,486,486,486,0
|
|
20240808,094000,6078094,486,486,486,486,0
|
|
20240808,093900,6078094,486,486,486,486,0
|
|
20240808,093800,6078094,486,486,486,486,0
|
|
20240808,093700,6078094,486,486,486,486,0
|
|
20240808,093600,6078094,486,486,486,486,1
|
|
20240808,093500,6077608,482,482,482,482,0
|
|
20240808,093400,6077608,482,482,482,482,0
|
|
20240808,093300,6077608,482,482,482,482,0
|
|
20240808,093200,6077608,482,486,486,482,5609
|
|
20240808,093100,3367767,485,485,485,485,0
|
|
20240808,093000,3367767,485,485,485,485,0
|
|
20240808,092900,3367767,485,485,485,485,0
|
|
20240808,092800,3367767,485,485,485,485,0
|
|
20240808,092700,3367767,485,485,485,485,0
|
|
20240808,092600,3367767,485,486,486,485,40
|
|
20240808,092500,3348337,486,486,486,486,0
|
|
20240808,092400,3348337,486,486,486,486,0
|
|
20240808,092300,3348337,486,486,486,486,0
|
|
20240808,092200,3348337,486,486,486,486,0
|
|
20240808,092100,3348337,486,486,486,486,0
|
|
20240808,092000,3348337,486,486,486,486,0
|
|
20240808,091900,3348337,486,486,486,486,0
|
|
20240808,091800,3348337,486,486,486,486,0
|
|
20240808,091700,3348337,486,485,486,485,627
|
|
20240808,091600,3044221,485,485,485,485,280
|
|
20240808,091500,2908421,485,485,485,485,0
|
|
20240808,091400,2908421,485,485,485,485,0
|
|
20240808,091300,2908421,485,485,485,485,0
|
|
20240808,091200,2908421,485,485,485,485,3
|
|
20240808,091100,2906966,485,485,485,485,1
|
|
20240808,091000,2906481,482,482,482,482,0
|
|
20240808,090900,2906481,482,482,482,482,0
|
|
20240808,090800,2906481,482,482,482,482,0
|
|
20240808,090700,2906481,482,482,482,482,0
|
|
20240808,090600,2906481,482,483,483,482,612
|
|
20240808,090500,2611496,486,486,486,486,1
|
|
20240808,090400,2611010,486,486,486,486,0
|
|
20240808,090300,2611010,486,486,486,486,0
|
|
20240808,090200,2611010,486,486,486,486,1325
|
|
20240808,090100,1967060,486,486,486,486,1400
|
|
20240808,090000,1286660,486,485,486,484,2653
|