697 lines
30 KiB
CSV
697 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,203400,49938375,517,517,517,517,3865
|
|
20240814,203300,49938375,517,517,517,517,0
|
|
20240814,203200,49938375,517,517,517,517,0
|
|
20240814,203100,49938375,517,517,517,517,0
|
|
20240814,203000,49938375,517,517,517,517,0
|
|
20240814,202900,49938375,517,517,517,517,0
|
|
20240814,202800,49938375,517,517,517,517,0
|
|
20240814,202700,49938375,517,517,517,517,0
|
|
20240814,202600,49938375,517,517,517,517,0
|
|
20240814,202500,49938375,517,517,517,517,0
|
|
20240814,202400,49938375,517,517,517,517,0
|
|
20240814,202300,49938375,517,517,517,517,0
|
|
20240814,202200,49938375,517,517,517,517,0
|
|
20240814,202100,49938375,517,517,517,517,0
|
|
20240814,202000,49938375,517,517,517,517,0
|
|
20240814,201900,49938375,517,517,517,517,0
|
|
20240814,201800,49938375,517,517,517,517,0
|
|
20240814,201700,49938375,517,517,517,517,0
|
|
20240814,201600,49938375,517,517,517,517,0
|
|
20240814,201500,49938375,517,517,517,517,0
|
|
20240814,201400,49938375,517,517,517,517,0
|
|
20240814,201300,49938375,517,517,517,517,0
|
|
20240814,201200,49938375,517,517,517,517,0
|
|
20240814,201100,49938375,517,517,517,517,0
|
|
20240814,201000,49938375,517,517,517,517,0
|
|
20240814,200900,49938375,517,517,517,517,0
|
|
20240814,200800,49938375,517,517,517,517,0
|
|
20240814,200700,49938375,517,517,517,517,0
|
|
20240814,200600,49938375,517,517,517,517,0
|
|
20240814,200500,49938375,517,517,517,517,0
|
|
20240814,200400,49938375,517,517,517,517,3865
|
|
20240814,200300,49938375,517,517,517,517,0
|
|
20240814,200200,49938375,517,517,517,517,0
|
|
20240814,200100,49938375,517,517,517,517,0
|
|
20240814,200000,49938375,517,517,517,517,0
|
|
20240814,195900,49938375,517,517,517,517,0
|
|
20240814,195800,49938375,517,517,517,517,0
|
|
20240814,195700,49938375,517,517,517,517,0
|
|
20240814,195600,49938375,517,517,517,517,0
|
|
20240814,195500,49938375,517,517,517,517,0
|
|
20240814,195400,49938375,517,517,517,517,0
|
|
20240814,195300,49938375,517,517,517,517,0
|
|
20240814,195200,49938375,517,517,517,517,0
|
|
20240814,195100,49938375,517,517,517,517,0
|
|
20240814,195000,49938375,517,517,517,517,0
|
|
20240814,194900,49938375,517,517,517,517,0
|
|
20240814,194800,49938375,517,517,517,517,0
|
|
20240814,194700,49938375,517,517,517,517,0
|
|
20240814,194600,49938375,517,517,517,517,0
|
|
20240814,194500,49938375,517,517,517,517,0
|
|
20240814,194400,49938375,517,517,517,517,0
|
|
20240814,194300,49938375,517,517,517,517,0
|
|
20240814,194200,49938375,517,517,517,517,0
|
|
20240814,194100,49938375,517,517,517,517,0
|
|
20240814,194000,49938375,517,517,517,517,0
|
|
20240814,193900,49938375,517,517,517,517,0
|
|
20240814,193800,49938375,517,517,517,517,0
|
|
20240814,193700,49938375,517,517,517,517,0
|
|
20240814,193600,49938375,517,517,517,517,0
|
|
20240814,193500,49938375,517,517,517,517,0
|
|
20240814,193400,49938375,517,517,517,517,3865
|
|
20240814,193300,49938375,517,517,517,517,0
|
|
20240814,193200,49938375,517,517,517,517,0
|
|
20240814,193100,49938375,517,517,517,517,0
|
|
20240814,193000,49938375,517,517,517,517,0
|
|
20240814,192900,49938375,517,517,517,517,0
|
|
20240814,192800,49938375,517,517,517,517,0
|
|
20240814,192700,49938375,517,517,517,517,0
|
|
20240814,192600,49938375,517,517,517,517,0
|
|
20240814,192500,49938375,517,517,517,517,0
|
|
20240814,192400,49938375,517,517,517,517,0
|
|
20240814,192300,49938375,517,517,517,517,0
|
|
20240814,192200,49938375,517,517,517,517,0
|
|
20240814,192100,49938375,517,517,517,517,0
|
|
20240814,192000,49938375,517,517,517,517,0
|
|
20240814,191900,49938375,517,517,517,517,0
|
|
20240814,191800,49938375,517,517,517,517,0
|
|
20240814,191700,49938375,517,517,517,517,0
|
|
20240814,191600,49938375,517,517,517,517,0
|
|
20240814,191500,49938375,517,517,517,517,0
|
|
20240814,191400,49938375,517,517,517,517,0
|
|
20240814,191300,49938375,517,517,517,517,0
|
|
20240814,191200,49938375,517,517,517,517,0
|
|
20240814,191100,49938375,517,517,517,517,0
|
|
20240814,191000,49938375,517,517,517,517,0
|
|
20240814,190900,49938375,517,517,517,517,0
|
|
20240814,190800,49938375,517,517,517,517,0
|
|
20240814,190700,49938375,517,517,517,517,0
|
|
20240814,190600,49938375,517,517,517,517,0
|
|
20240814,190500,49938375,517,517,517,517,0
|
|
20240814,190400,49938375,517,517,517,517,3865
|
|
20240814,190300,49938375,517,517,517,517,0
|
|
20240814,190200,49938375,517,517,517,517,0
|
|
20240814,190100,49938375,517,517,517,517,0
|
|
20240814,190000,49938375,517,517,517,517,0
|
|
20240814,185900,49938375,517,517,517,517,0
|
|
20240814,185800,49938375,517,517,517,517,0
|
|
20240814,185700,49938375,517,517,517,517,0
|
|
20240814,185600,49938375,517,517,517,517,0
|
|
20240814,185500,49938375,517,517,517,517,0
|
|
20240814,185400,49938375,517,517,517,517,0
|
|
20240814,185300,49938375,517,517,517,517,0
|
|
20240814,185200,49938375,517,517,517,517,0
|
|
20240814,185100,49938375,517,517,517,517,0
|
|
20240814,185000,49938375,517,517,517,517,0
|
|
20240814,184900,49938375,517,517,517,517,0
|
|
20240814,184800,49938375,517,517,517,517,0
|
|
20240814,184700,49938375,517,517,517,517,0
|
|
20240814,184600,49938375,517,517,517,517,0
|
|
20240814,184500,49938375,517,517,517,517,0
|
|
20240814,184400,49938375,517,517,517,517,0
|
|
20240814,184300,49938375,517,517,517,517,0
|
|
20240814,184200,49938375,517,517,517,517,0
|
|
20240814,184100,49938375,517,517,517,517,0
|
|
20240814,184000,49938375,517,517,517,517,0
|
|
20240814,183900,49938375,517,517,517,517,0
|
|
20240814,183800,49938375,517,517,517,517,0
|
|
20240814,183700,49938375,517,517,517,517,0
|
|
20240814,183600,49938375,517,517,517,517,0
|
|
20240814,183500,49938375,517,517,517,517,0
|
|
20240814,183400,49938375,517,517,517,517,3865
|
|
20240814,183300,49938375,517,517,517,517,0
|
|
20240814,183200,49938375,517,517,517,517,0
|
|
20240814,183100,49938375,517,517,517,517,0
|
|
20240814,183000,49938375,517,517,517,517,0
|
|
20240814,182900,49938375,517,517,517,517,0
|
|
20240814,182800,49938375,517,517,517,517,0
|
|
20240814,182700,49938375,517,517,517,517,0
|
|
20240814,182600,49938375,517,517,517,517,0
|
|
20240814,182500,49938375,517,517,517,517,0
|
|
20240814,182400,49938375,517,517,517,517,0
|
|
20240814,182300,49938375,517,517,517,517,0
|
|
20240814,182200,49938375,517,517,517,517,0
|
|
20240814,182100,49938375,517,517,517,517,0
|
|
20240814,182000,49938375,517,517,517,517,0
|
|
20240814,181900,49938375,517,517,517,517,0
|
|
20240814,181800,49938375,517,517,517,517,0
|
|
20240814,181700,49938375,517,517,517,517,0
|
|
20240814,181600,49938375,517,517,517,517,0
|
|
20240814,181500,49938375,517,517,517,517,0
|
|
20240814,181400,49938375,517,517,517,517,0
|
|
20240814,181300,49938375,517,517,517,517,0
|
|
20240814,181200,49938375,517,517,517,517,0
|
|
20240814,181100,49938375,517,517,517,517,0
|
|
20240814,181000,49938375,517,517,517,517,0
|
|
20240814,180900,49938375,517,517,517,517,0
|
|
20240814,180800,49938375,517,517,517,517,0
|
|
20240814,180700,49938375,517,517,517,517,0
|
|
20240814,180600,49938375,517,517,517,517,0
|
|
20240814,180500,49938375,517,517,517,517,0
|
|
20240814,180400,49938375,517,517,517,517,3865
|
|
20240814,180300,49938375,517,517,517,517,0
|
|
20240814,180200,49938375,517,517,517,517,0
|
|
20240814,180100,49938375,517,517,517,517,0
|
|
20240814,180000,49938375,517,517,517,517,0
|
|
20240814,175900,49938375,517,517,517,517,0
|
|
20240814,175800,49938375,517,517,517,517,0
|
|
20240814,175700,49938375,517,517,517,517,0
|
|
20240814,175600,49938375,517,517,517,517,0
|
|
20240814,175500,49938375,517,517,517,517,0
|
|
20240814,175400,49938375,517,517,517,517,0
|
|
20240814,175300,49938375,517,517,517,517,0
|
|
20240814,175200,49938375,517,517,517,517,0
|
|
20240814,175100,49938375,517,517,517,517,0
|
|
20240814,175000,49938375,517,517,517,517,0
|
|
20240814,174900,49938375,517,517,517,517,0
|
|
20240814,174800,49938375,517,517,517,517,0
|
|
20240814,174700,49938375,517,517,517,517,0
|
|
20240814,174600,49938375,517,517,517,517,0
|
|
20240814,174500,49938375,517,517,517,517,0
|
|
20240814,174400,49938375,517,517,517,517,0
|
|
20240814,174300,49938375,517,517,517,517,0
|
|
20240814,174200,49938375,517,517,517,517,0
|
|
20240814,174100,49938375,517,517,517,517,0
|
|
20240814,174000,49938375,517,517,517,517,0
|
|
20240814,173900,49938375,517,517,517,517,0
|
|
20240814,173800,49938375,517,517,517,517,0
|
|
20240814,173700,49938375,517,517,517,517,0
|
|
20240814,173600,49938375,517,517,517,517,0
|
|
20240814,173500,49938375,517,517,517,517,0
|
|
20240814,173400,49938375,517,517,517,517,3865
|
|
20240814,173300,49938375,517,517,517,517,0
|
|
20240814,173200,49938375,517,517,517,517,0
|
|
20240814,173100,49938375,517,517,517,517,0
|
|
20240814,173000,49938375,517,517,517,517,0
|
|
20240814,172900,49938375,517,517,517,517,0
|
|
20240814,172800,49938375,517,517,517,517,0
|
|
20240814,172700,49938375,517,517,517,517,0
|
|
20240814,172600,49938375,517,517,517,517,0
|
|
20240814,172500,49938375,517,517,517,517,0
|
|
20240814,172400,49938375,517,517,517,517,0
|
|
20240814,172300,49938375,517,517,517,517,0
|
|
20240814,172200,49938375,517,517,517,517,0
|
|
20240814,172100,49938375,517,517,517,517,0
|
|
20240814,172000,49938375,517,517,517,517,0
|
|
20240814,171900,49938375,517,517,517,517,0
|
|
20240814,171800,49938375,517,517,517,517,0
|
|
20240814,171700,49938375,517,517,517,517,0
|
|
20240814,171600,49938375,517,517,517,517,0
|
|
20240814,171500,49938375,517,517,517,517,0
|
|
20240814,171400,49938375,517,517,517,517,0
|
|
20240814,171300,49938375,517,517,517,517,0
|
|
20240814,171200,49938375,517,517,517,517,0
|
|
20240814,171100,49938375,517,517,517,517,0
|
|
20240814,171000,49938375,517,517,517,517,0
|
|
20240814,170900,49938375,517,517,517,517,0
|
|
20240814,170800,49938375,517,517,517,517,0
|
|
20240814,170700,49938375,517,517,517,517,0
|
|
20240814,170600,49938375,517,517,517,517,0
|
|
20240814,170500,49938375,517,517,517,517,0
|
|
20240814,170400,49938375,517,517,517,517,3865
|
|
20240814,170300,49938375,517,517,517,517,0
|
|
20240814,170200,49938375,517,517,517,517,0
|
|
20240814,170100,49938375,517,517,517,517,0
|
|
20240814,170000,49938375,517,517,517,517,0
|
|
20240814,165900,49938375,517,517,517,517,0
|
|
20240814,165800,49938375,517,517,517,517,0
|
|
20240814,165700,49938375,517,517,517,517,0
|
|
20240814,165600,49938375,517,517,517,517,0
|
|
20240814,165500,49938375,517,517,517,517,0
|
|
20240814,165400,49938375,517,517,517,517,0
|
|
20240814,165300,49938375,517,517,517,517,0
|
|
20240814,165200,49938375,517,517,517,517,0
|
|
20240814,165100,49938375,517,517,517,517,0
|
|
20240814,165000,49938375,517,517,517,517,0
|
|
20240814,164900,49938375,517,517,517,517,0
|
|
20240814,164800,49938375,517,517,517,517,0
|
|
20240814,164700,49938375,517,517,517,517,0
|
|
20240814,164600,49938375,517,517,517,517,0
|
|
20240814,164500,49938375,517,517,517,517,0
|
|
20240814,164400,49938375,517,517,517,517,0
|
|
20240814,164300,49938375,517,517,517,517,0
|
|
20240814,164200,49938375,517,517,517,517,0
|
|
20240814,164100,49938375,517,517,517,517,0
|
|
20240814,164000,49938375,517,517,517,517,0
|
|
20240814,163900,49938375,517,517,517,517,0
|
|
20240814,163800,49938375,517,517,517,517,0
|
|
20240814,163700,49938375,517,517,517,517,0
|
|
20240814,163600,49938375,517,517,517,517,0
|
|
20240814,163500,49938375,517,517,517,517,0
|
|
20240814,163400,49938375,517,517,517,517,3865
|
|
20240814,163300,49938375,517,517,517,517,0
|
|
20240814,163200,49938375,517,517,517,517,0
|
|
20240814,163100,49938375,517,517,517,517,0
|
|
20240814,163000,49938375,517,517,517,517,0
|
|
20240814,162900,49938375,517,517,517,517,0
|
|
20240814,162800,49938375,517,517,517,517,0
|
|
20240814,162700,49938375,517,517,517,517,0
|
|
20240814,162600,49938375,517,517,517,517,0
|
|
20240814,162500,49938375,517,517,517,517,0
|
|
20240814,162400,49938375,517,517,517,517,0
|
|
20240814,162300,49938375,517,517,517,517,0
|
|
20240814,162200,49938375,517,517,517,517,0
|
|
20240814,162100,49938375,517,517,517,517,0
|
|
20240814,162000,49938375,517,517,517,517,0
|
|
20240814,161900,49938375,517,517,517,517,0
|
|
20240814,161800,49938375,517,517,517,517,0
|
|
20240814,161700,49938375,517,517,517,517,0
|
|
20240814,161600,49938375,517,517,517,517,0
|
|
20240814,161500,49938375,517,517,517,517,0
|
|
20240814,161400,49938375,517,517,517,517,0
|
|
20240814,161300,49938375,517,517,517,517,0
|
|
20240814,161200,49938375,517,517,517,517,0
|
|
20240814,161100,49938375,517,517,517,517,0
|
|
20240814,161000,49938375,517,517,517,517,0
|
|
20240814,160900,49938375,517,517,517,517,0
|
|
20240814,160800,49938375,517,517,517,517,0
|
|
20240814,160700,49938375,517,517,517,517,0
|
|
20240814,160600,49938375,517,517,517,517,0
|
|
20240814,160500,49938375,517,517,517,517,0
|
|
20240814,160400,49938375,517,517,517,517,3865
|
|
20240814,160300,49938375,517,517,517,517,0
|
|
20240814,160200,49938375,517,517,517,517,0
|
|
20240814,160100,49938375,517,517,517,517,0
|
|
20240814,160000,49938375,517,517,517,517,0
|
|
20240814,155900,49938375,517,517,517,517,0
|
|
20240814,155800,49938375,517,517,517,517,0
|
|
20240814,155700,49938375,517,517,517,517,0
|
|
20240814,155600,49938375,517,517,517,517,0
|
|
20240814,155500,49938375,517,517,517,517,0
|
|
20240814,155400,49938375,517,517,517,517,0
|
|
20240814,155300,49938375,517,517,517,517,0
|
|
20240814,155200,49938375,517,517,517,517,0
|
|
20240814,155100,49938375,517,517,517,517,0
|
|
20240814,155000,49938375,517,517,517,517,0
|
|
20240814,154900,49938375,517,517,517,517,0
|
|
20240814,154800,49938375,517,517,517,517,0
|
|
20240814,154700,49938375,517,517,517,517,0
|
|
20240814,154600,49938375,517,517,517,517,0
|
|
20240814,154500,49938375,517,517,517,517,0
|
|
20240814,154400,49938375,517,517,517,517,0
|
|
20240814,154300,49938375,517,517,517,517,0
|
|
20240814,154200,49938375,517,517,517,517,0
|
|
20240814,154100,49938375,517,517,517,517,0
|
|
20240814,154000,49938375,517,517,517,517,0
|
|
20240814,153900,49938375,517,517,517,517,0
|
|
20240814,153800,49938375,517,517,517,517,0
|
|
20240814,153700,49938375,517,517,517,517,0
|
|
20240814,153600,49938375,517,517,517,517,0
|
|
20240814,153500,49938375,517,517,517,517,0
|
|
20240814,153400,49938375,517,517,517,517,3865
|
|
20240814,153300,49938375,517,517,517,517,0
|
|
20240814,153200,49938375,517,517,517,517,0
|
|
20240814,153100,49938375,517,517,517,517,0
|
|
20240814,153000,49938375,517,517,517,517,3865
|
|
20240814,152900,47940170,517,517,517,517,0
|
|
20240814,152800,47940170,517,517,517,517,0
|
|
20240814,152700,47940170,517,517,517,517,0
|
|
20240814,152600,47940170,517,517,517,517,0
|
|
20240814,152500,47940170,517,517,517,517,0
|
|
20240814,152400,47940170,517,517,517,517,0
|
|
20240814,152300,47940170,517,517,517,517,0
|
|
20240814,152200,47940170,517,517,517,517,0
|
|
20240814,152100,47940170,517,517,517,517,0
|
|
20240814,152000,47940170,517,517,517,517,0
|
|
20240814,151900,47940170,517,514,517,514,1008
|
|
20240814,151800,47422040,514,515,515,514,2038
|
|
20240814,151700,46373228,515,515,515,515,10
|
|
20240814,151600,46368078,517,517,517,517,0
|
|
20240814,151500,46368078,517,517,517,517,0
|
|
20240814,151400,46368078,517,517,517,517,70
|
|
20240814,151300,46331888,515,515,515,515,1
|
|
20240814,151200,46331373,517,517,517,517,3
|
|
20240814,151100,46329822,517,517,517,517,2
|
|
20240814,151000,46328788,517,517,517,517,0
|
|
20240814,150900,46328788,517,517,517,517,0
|
|
20240814,150800,46328788,517,517,517,517,5
|
|
20240814,150700,46326203,514,515,515,514,1200
|
|
20240814,150600,45709159,516,516,516,516,0
|
|
20240814,150500,45709159,516,516,516,516,0
|
|
20240814,150400,45709159,516,516,516,516,0
|
|
20240814,150300,45709159,516,516,516,516,20
|
|
20240814,150200,45698839,516,516,516,516,30
|
|
20240814,150100,45683359,516,516,516,516,1000
|
|
20240814,150000,45167359,516,516,516,516,0
|
|
20240814,145900,45167359,516,516,516,516,50
|
|
20240814,145800,45141559,516,516,516,516,0
|
|
20240814,145700,45141559,516,516,516,516,4000
|
|
20240814,145600,43077559,515,515,515,515,0
|
|
20240814,145500,43077559,515,515,515,515,200
|
|
20240814,145400,42974559,516,516,516,516,1173
|
|
20240814,145300,42369291,516,516,516,516,0
|
|
20240814,145200,42369291,516,516,516,516,0
|
|
20240814,145100,42369291,516,516,516,516,83
|
|
20240814,145000,42326463,516,516,516,516,10
|
|
20240814,144900,42321303,516,516,516,516,0
|
|
20240814,144800,42321303,516,516,516,516,0
|
|
20240814,144700,42321303,516,516,516,516,0
|
|
20240814,144600,42321303,516,516,516,516,0
|
|
20240814,144500,42321303,516,516,516,516,20
|
|
20240814,144400,42310983,516,516,516,516,12
|
|
20240814,144300,42304791,514,514,514,514,0
|
|
20240814,144200,42304791,514,514,514,514,0
|
|
20240814,144100,42304791,514,514,514,514,19
|
|
20240814,144000,42295025,514,514,514,514,0
|
|
20240814,143900,42295025,514,515,515,514,5000
|
|
20240814,143800,39724828,516,515,516,515,7
|
|
20240814,143700,39721220,516,516,516,516,0
|
|
20240814,143600,39721220,516,516,516,516,2105
|
|
20240814,143500,38635040,516,516,516,516,32
|
|
20240814,143400,38618528,516,516,516,516,1
|
|
20240814,143300,38618012,517,517,517,517,0
|
|
20240814,143200,38618012,517,516,517,516,36
|
|
20240814,143100,38599409,517,516,517,516,4532
|
|
20240814,143000,36259897,515,515,515,515,50
|
|
20240814,142900,36234147,516,516,516,516,0
|
|
20240814,142800,36234147,516,516,516,516,0
|
|
20240814,142700,36234147,516,516,516,516,0
|
|
20240814,142600,36234147,516,516,516,516,0
|
|
20240814,142500,36234147,516,516,516,516,5
|
|
20240814,142400,36231567,515,515,515,515,0
|
|
20240814,142300,36231567,515,515,515,515,0
|
|
20240814,142200,36231567,515,515,515,515,0
|
|
20240814,142100,36231567,515,515,515,515,0
|
|
20240814,142000,36231567,515,515,515,515,0
|
|
20240814,141900,36231567,515,515,515,515,4505
|
|
20240814,141800,33911492,515,515,515,515,1327
|
|
20240814,141700,33228087,515,515,515,515,0
|
|
20240814,141600,33228087,515,515,515,515,0
|
|
20240814,141500,33228087,515,515,515,515,0
|
|
20240814,141400,33228087,515,515,515,515,0
|
|
20240814,141300,33228087,515,515,515,515,0
|
|
20240814,141200,33228087,515,515,515,515,0
|
|
20240814,141100,33228087,515,515,515,515,5
|
|
20240814,141000,33225512,515,515,515,515,0
|
|
20240814,140900,33225512,515,515,515,515,0
|
|
20240814,140800,33225512,515,515,515,515,0
|
|
20240814,140700,33225512,515,515,515,515,0
|
|
20240814,140600,33225512,515,515,515,515,0
|
|
20240814,140500,33225512,515,515,515,515,0
|
|
20240814,140400,33225512,515,515,515,515,0
|
|
20240814,140300,33225512,515,515,515,515,0
|
|
20240814,140200,33225512,515,515,515,515,0
|
|
20240814,140100,33225512,515,515,515,515,0
|
|
20240814,140000,33225512,515,515,515,515,0
|
|
20240814,135900,33225512,515,515,515,515,0
|
|
20240814,135800,33225512,515,515,515,515,0
|
|
20240814,135700,33225512,515,515,515,515,0
|
|
20240814,135600,33225512,515,515,515,515,0
|
|
20240814,135500,33225512,515,515,515,515,0
|
|
20240814,135400,33225512,515,515,515,515,3
|
|
20240814,135300,33223967,511,511,511,511,0
|
|
20240814,135200,33223967,511,511,511,511,0
|
|
20240814,135100,33223967,511,511,511,511,0
|
|
20240814,135000,33223967,511,511,511,511,0
|
|
20240814,134900,33223967,511,511,511,511,0
|
|
20240814,134800,33223967,511,511,511,511,0
|
|
20240814,134700,33223967,511,511,511,511,0
|
|
20240814,134600,33223967,511,511,511,511,0
|
|
20240814,134500,33223967,511,511,511,511,0
|
|
20240814,134400,33223967,511,511,511,511,0
|
|
20240814,134300,33223967,511,511,511,511,0
|
|
20240814,134200,33223967,511,511,511,511,0
|
|
20240814,134100,33223967,511,511,511,511,0
|
|
20240814,134000,33223967,511,511,511,511,0
|
|
20240814,133900,33223967,511,511,511,511,0
|
|
20240814,133800,33223967,511,511,511,511,0
|
|
20240814,133700,33223967,511,511,511,511,0
|
|
20240814,133600,33223967,511,512,512,511,1000
|
|
20240814,133500,32712966,517,516,517,516,729
|
|
20240814,133400,32336801,516,516,516,516,0
|
|
20240814,133300,32336801,516,516,516,516,0
|
|
20240814,133200,32336801,516,516,516,516,0
|
|
20240814,133100,32336801,516,516,516,516,0
|
|
20240814,133000,32336801,516,516,516,516,10
|
|
20240814,132900,32331641,516,516,516,516,2
|
|
20240814,132800,32330609,513,513,513,513,3
|
|
20240814,132700,32329070,517,517,517,517,0
|
|
20240814,132600,32329070,517,517,517,517,0
|
|
20240814,132500,32329070,517,517,517,517,0
|
|
20240814,132400,32329070,517,517,517,517,0
|
|
20240814,132300,32329070,517,517,517,517,0
|
|
20240814,132200,32329070,517,517,517,517,0
|
|
20240814,132100,32329070,517,517,517,517,0
|
|
20240814,132000,32329070,517,517,517,517,0
|
|
20240814,131900,32329070,517,517,517,517,0
|
|
20240814,131800,32329070,517,517,517,517,0
|
|
20240814,131700,32329070,517,517,517,517,0
|
|
20240814,131600,32329070,517,517,517,517,0
|
|
20240814,131500,32329070,517,517,517,517,0
|
|
20240814,131400,32329070,517,517,517,517,0
|
|
20240814,131300,32329070,517,517,517,517,0
|
|
20240814,131200,32329070,517,516,517,516,51
|
|
20240814,131100,32302742,516,516,516,516,0
|
|
20240814,131000,32302742,516,516,516,516,132
|
|
20240814,130900,32234630,516,516,516,516,0
|
|
20240814,130800,32234630,516,516,517,511,2149
|
|
20240814,130700,31135553,516,513,516,513,1768
|
|
20240814,130600,30226478,513,513,513,513,0
|
|
20240814,130500,30226478,513,513,513,513,0
|
|
20240814,130400,30226478,513,513,513,513,0
|
|
20240814,130300,30226478,513,513,513,513,0
|
|
20240814,130200,30226478,513,512,513,512,2
|
|
20240814,130100,30225453,511,510,511,510,4425
|
|
20240814,130000,27968599,510,510,510,510,10000
|
|
20240814,125900,22868599,510,510,510,510,0
|
|
20240814,125800,22868599,510,510,510,510,20
|
|
20240814,125700,22858399,510,510,510,510,0
|
|
20240814,125600,22858399,510,510,510,510,0
|
|
20240814,125500,22858399,510,510,510,510,219
|
|
20240814,125400,22746709,510,510,510,510,0
|
|
20240814,125300,22746709,510,510,510,510,0
|
|
20240814,125200,22746709,510,510,510,510,0
|
|
20240814,125100,22746709,510,510,510,510,0
|
|
20240814,125000,22746709,510,510,510,510,100
|
|
20240814,124900,22695709,510,510,510,510,0
|
|
20240814,124800,22695709,510,510,510,510,0
|
|
20240814,124700,22695709,510,510,510,510,0
|
|
20240814,124600,22695709,510,510,510,510,0
|
|
20240814,124500,22695709,510,510,510,510,0
|
|
20240814,124400,22695709,510,510,510,510,0
|
|
20240814,124300,22695709,510,510,510,510,0
|
|
20240814,124200,22695709,510,510,510,510,0
|
|
20240814,124100,22695709,510,510,510,510,0
|
|
20240814,124000,22695709,510,510,510,510,0
|
|
20240814,123900,22695709,510,510,510,510,0
|
|
20240814,123800,22695709,510,510,510,510,0
|
|
20240814,123700,22695709,510,510,510,510,0
|
|
20240814,123600,22695709,510,510,510,510,0
|
|
20240814,123500,22695709,510,510,510,510,0
|
|
20240814,123400,22695709,510,510,510,510,0
|
|
20240814,123300,22695709,510,510,510,510,5
|
|
20240814,123200,22693159,508,509,509,508,3950
|
|
20240814,123100,20686240,510,510,510,510,0
|
|
20240814,123000,20686240,510,510,510,510,0
|
|
20240814,122900,20686240,510,510,510,510,0
|
|
20240814,122800,20686240,510,510,510,510,0
|
|
20240814,122700,20686240,510,510,510,510,0
|
|
20240814,122600,20686240,510,510,510,510,750
|
|
20240814,122500,20303740,510,510,510,510,2
|
|
20240814,122400,20302720,510,510,510,510,2
|
|
20240814,122300,20301700,509,509,509,509,0
|
|
20240814,122200,20301700,509,509,509,509,0
|
|
20240814,122100,20301700,509,509,509,509,0
|
|
20240814,122000,20301700,509,509,509,509,0
|
|
20240814,121900,20301700,509,509,509,509,1
|
|
20240814,121800,20301191,509,509,509,509,3
|
|
20240814,121700,20299664,510,510,510,510,12
|
|
20240814,121600,20293544,510,510,510,510,0
|
|
20240814,121500,20293544,510,510,510,510,25
|
|
20240814,121400,20280794,510,510,510,510,0
|
|
20240814,121300,20280794,510,510,510,510,4
|
|
20240814,121200,20278754,509,509,509,509,0
|
|
20240814,121100,20278754,509,509,509,509,0
|
|
20240814,121000,20278754,509,509,509,509,0
|
|
20240814,120900,20278754,509,509,509,509,0
|
|
20240814,120800,20278754,509,509,509,509,0
|
|
20240814,120700,20278754,509,509,509,509,0
|
|
20240814,120600,20278754,509,509,509,509,0
|
|
20240814,120500,20278754,509,509,509,509,0
|
|
20240814,120400,20278754,509,509,509,509,1
|
|
20240814,120300,20278245,509,509,509,509,0
|
|
20240814,120200,20278245,509,509,509,509,0
|
|
20240814,120100,20278245,509,509,509,509,0
|
|
20240814,120000,20278245,509,509,509,509,0
|
|
20240814,115900,20278245,509,509,509,509,0
|
|
20240814,115800,20278245,509,509,509,509,0
|
|
20240814,115700,20278245,509,508,509,508,1122
|
|
20240814,115600,19707148,509,509,509,509,0
|
|
20240814,115500,19707148,509,509,509,509,850
|
|
20240814,115400,19274498,509,509,509,509,50
|
|
20240814,115300,19249048,508,508,508,508,0
|
|
20240814,115200,19249048,508,508,508,508,0
|
|
20240814,115100,19249048,508,508,508,508,0
|
|
20240814,115000,19249048,508,508,508,508,2
|
|
20240814,114900,19248032,509,509,509,509,0
|
|
20240814,114800,19248032,509,509,509,509,0
|
|
20240814,114700,19248032,509,509,509,509,0
|
|
20240814,114600,19248032,509,509,509,509,2
|
|
20240814,114500,19247014,508,508,508,508,0
|
|
20240814,114400,19247014,508,508,508,508,0
|
|
20240814,114300,19247014,508,508,508,508,20
|
|
20240814,114200,19236854,508,508,508,508,0
|
|
20240814,114100,19236854,508,508,508,508,68
|
|
20240814,114000,19202310,509,509,509,509,0
|
|
20240814,113900,19202310,509,509,509,509,0
|
|
20240814,113800,19202310,509,509,509,509,0
|
|
20240814,113700,19202310,509,509,509,509,0
|
|
20240814,113600,19202310,509,509,509,509,0
|
|
20240814,113500,19202310,509,509,509,509,0
|
|
20240814,113400,19202310,509,509,509,509,0
|
|
20240814,113300,19202310,509,509,509,509,0
|
|
20240814,113200,19202310,509,509,509,509,0
|
|
20240814,113100,19202310,509,509,509,509,0
|
|
20240814,113000,19202310,509,509,509,509,0
|
|
20240814,112900,19202310,509,509,509,509,0
|
|
20240814,112800,19202310,509,509,509,509,0
|
|
20240814,112700,19202310,509,509,509,509,1
|
|
20240814,112600,19201801,509,509,509,509,0
|
|
20240814,112500,19201801,509,509,509,509,0
|
|
20240814,112400,19201801,509,509,509,509,1
|
|
20240814,112300,19201292,509,509,509,509,0
|
|
20240814,112200,19201292,509,509,509,509,0
|
|
20240814,112100,19201292,509,509,509,509,0
|
|
20240814,112000,19201292,509,509,509,509,0
|
|
20240814,111900,19201292,509,509,509,509,0
|
|
20240814,111800,19201292,509,509,509,509,1
|
|
20240814,111700,19200783,509,509,509,509,0
|
|
20240814,111600,19200783,509,509,509,509,0
|
|
20240814,111500,19200783,509,509,509,509,0
|
|
20240814,111400,19200783,509,509,509,509,0
|
|
20240814,111300,19200783,509,509,509,509,0
|
|
20240814,111200,19200783,509,509,509,509,0
|
|
20240814,111100,19200783,509,509,509,509,5
|
|
20240814,111000,19198238,509,509,509,509,0
|
|
20240814,110900,19198238,509,509,509,509,0
|
|
20240814,110800,19198238,509,509,509,509,0
|
|
20240814,110700,19198238,509,509,509,509,0
|
|
20240814,110600,19198238,509,509,509,509,0
|
|
20240814,110500,19198238,509,509,509,509,0
|
|
20240814,110400,19198238,509,509,509,509,0
|
|
20240814,110300,19198238,509,509,509,509,0
|
|
20240814,110200,19198238,509,509,509,509,0
|
|
20240814,110100,19198238,509,509,509,509,0
|
|
20240814,110000,19198238,509,509,509,509,0
|
|
20240814,105900,19198238,509,509,509,509,0
|
|
20240814,105800,19198238,509,509,509,509,0
|
|
20240814,105700,19198238,509,509,509,509,0
|
|
20240814,105600,19198238,509,509,509,509,0
|
|
20240814,105500,19198238,509,509,509,509,0
|
|
20240814,105400,19198238,509,509,509,509,1
|
|
20240814,105300,19197729,509,508,509,508,156
|
|
20240814,105200,19118480,508,508,508,508,0
|
|
20240814,105100,19118480,508,508,508,508,0
|
|
20240814,105000,19118480,508,508,508,508,0
|
|
20240814,104900,19118480,508,508,508,508,0
|
|
20240814,104800,19118480,508,508,508,508,0
|
|
20240814,104700,19118480,508,508,508,508,5
|
|
20240814,104600,19115940,508,508,508,508,0
|
|
20240814,104500,19115940,508,508,508,508,0
|
|
20240814,104400,19115940,508,508,508,508,0
|
|
20240814,104300,19115940,508,508,508,508,0
|
|
20240814,104200,19115940,508,508,508,508,0
|
|
20240814,104100,19115940,508,508,508,508,0
|
|
20240814,104000,19115940,508,508,508,508,0
|
|
20240814,103900,19115940,508,508,508,508,0
|
|
20240814,103800,19115940,508,508,508,508,0
|
|
20240814,103700,19115940,508,508,508,508,0
|
|
20240814,103600,19115940,508,508,508,508,0
|
|
20240814,103500,19115940,508,508,508,508,0
|
|
20240814,103400,19115940,508,508,508,508,0
|
|
20240814,103300,19115940,508,508,508,508,0
|
|
20240814,103200,19115940,508,508,508,508,0
|
|
20240814,103100,19115940,508,508,508,508,2
|
|
20240814,103000,19114924,508,508,508,508,200
|
|
20240814,102900,19013324,508,508,508,508,9
|
|
20240814,102800,19008752,508,508,508,508,0
|
|
20240814,102700,19008752,508,508,508,508,0
|
|
20240814,102600,19008752,508,508,508,508,12250
|
|
20240814,102500,12785752,508,507,508,507,66
|
|
20240814,102400,12752289,506,506,506,506,0
|
|
20240814,102300,12752289,506,506,506,506,7
|
|
20240814,102200,12748747,508,508,508,508,0
|
|
20240814,102100,12748747,508,508,508,508,0
|
|
20240814,102000,12748747,508,508,508,508,0
|
|
20240814,101900,12748747,508,508,508,508,0
|
|
20240814,101800,12748747,508,508,508,500,2030
|
|
20240814,101700,11730934,507,507,507,507,0
|
|
20240814,101600,11730934,507,507,507,507,0
|
|
20240814,101500,11730934,507,507,507,507,0
|
|
20240814,101400,11730934,507,507,507,507,3
|
|
20240814,101300,11729413,508,508,508,508,1
|
|
20240814,101200,11728905,509,509,509,509,0
|
|
20240814,101100,11728905,509,509,509,509,0
|
|
20240814,101000,11728905,509,509,509,509,0
|
|
20240814,100900,11728905,509,509,509,509,0
|
|
20240814,100800,11728905,509,509,509,509,0
|
|
20240814,100700,11728905,509,509,509,509,5
|
|
20240814,100600,11726360,509,509,509,509,0
|
|
20240814,100500,11726360,509,509,509,509,0
|
|
20240814,100400,11726360,509,509,509,509,0
|
|
20240814,100300,11726360,509,509,509,509,0
|
|
20240814,100200,11726360,509,509,509,509,7
|
|
20240814,100100,11722797,509,509,509,509,114
|
|
20240814,100000,11664771,509,509,509,509,1
|
|
20240814,095900,11664262,510,510,510,510,0
|
|
20240814,095800,11664262,510,510,510,510,0
|
|
20240814,095700,11664262,510,510,510,510,0
|
|
20240814,095600,11664262,510,510,510,510,0
|
|
20240814,095500,11664262,510,510,510,510,0
|
|
20240814,095400,11664262,510,510,510,510,0
|
|
20240814,095300,11664262,510,510,510,510,0
|
|
20240814,095200,11664262,510,510,510,510,2
|
|
20240814,095100,11663242,510,510,510,510,0
|
|
20240814,095000,11663242,510,510,510,510,0
|
|
20240814,094900,11663242,510,510,510,510,0
|
|
20240814,094800,11663242,510,506,510,506,482
|
|
20240814,094700,11419337,506,506,506,506,5
|
|
20240814,094600,11416807,506,506,506,506,1
|
|
20240814,094500,11416301,506,502,506,502,1111
|
|
20240814,094400,10858519,502,505,505,502,1401
|
|
20240814,094300,10154421,506,506,506,506,502
|
|
20240814,094200,9900409,507,507,507,507,599
|
|
20240814,094100,9596716,505,505,505,505,0
|
|
20240814,094000,9596716,505,505,505,505,0
|
|
20240814,093900,9596716,505,506,506,505,1200
|
|
20240814,093800,8989746,510,510,510,510,3
|
|
20240814,093700,8988216,506,509,509,506,800
|
|
20240814,093600,8583409,508,508,508,508,0
|
|
20240814,093500,8583409,508,508,508,508,19
|
|
20240814,093400,8573757,510,510,510,510,0
|
|
20240814,093300,8573757,510,510,510,510,7
|
|
20240814,093200,8570187,510,510,510,510,3
|
|
20240814,093100,8568657,510,510,510,510,0
|
|
20240814,093000,8568657,510,510,510,510,0
|
|
20240814,092900,8568657,510,510,510,510,0
|
|
20240814,092800,8568657,510,510,510,510,1
|
|
20240814,092700,8568147,509,509,509,509,0
|
|
20240814,092600,8568147,509,509,509,509,0
|
|
20240814,092500,8568147,509,509,509,509,0
|
|
20240814,092400,8568147,509,509,509,509,2996
|
|
20240814,092300,7043183,509,506,509,505,5091
|
|
20240814,092200,4472151,507,507,507,507,420
|
|
20240814,092100,4259211,510,510,510,510,0
|
|
20240814,092000,4259211,510,510,510,510,0
|
|
20240814,091900,4259211,510,510,510,510,0
|
|
20240814,091800,4259211,510,508,510,508,650
|
|
20240814,091700,3928985,508,508,508,508,0
|
|
20240814,091600,3928985,508,508,508,508,23
|
|
20240814,091500,3917301,508,508,508,508,0
|
|
20240814,091400,3917301,508,508,508,508,1
|
|
20240814,091300,3916793,508,508,508,508,94
|
|
20240814,091200,3869041,508,508,508,508,0
|
|
20240814,091100,3869041,508,506,508,506,200
|
|
20240814,091000,3767639,505,505,505,505,0
|
|
20240814,090900,3767639,505,505,505,505,1
|
|
20240814,090800,3767134,502,503,503,502,500
|
|
20240814,090700,3515939,500,506,506,500,4000
|
|
20240814,090600,1498148,510,506,510,506,62
|
|
20240814,090500,1466760,510,510,510,510,0
|
|
20240814,090400,1466760,510,510,510,510,0
|
|
20240814,090300,1466760,510,510,510,510,0
|
|
20240814,090200,1466760,510,510,510,510,0
|
|
20240814,090100,1466760,510,510,510,510,1051
|
|
20240814,090000,930750,510,510,510,510,1825
|