697 lines
30 KiB
CSV
697 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,203400,65605156,512,512,512,512,3148
|
|
20240816,203300,65605156,512,512,512,512,0
|
|
20240816,203200,65605156,512,512,512,512,0
|
|
20240816,203100,65605156,512,512,512,512,0
|
|
20240816,203000,65605156,512,512,512,512,0
|
|
20240816,202900,65605156,512,512,512,512,0
|
|
20240816,202800,65605156,512,512,512,512,0
|
|
20240816,202700,65605156,512,512,512,512,0
|
|
20240816,202600,65605156,512,512,512,512,0
|
|
20240816,202500,65605156,512,512,512,512,0
|
|
20240816,202400,65605156,512,512,512,512,0
|
|
20240816,202300,65605156,512,512,512,512,0
|
|
20240816,202200,65605156,512,512,512,512,0
|
|
20240816,202100,65605156,512,512,512,512,0
|
|
20240816,202000,65605156,512,512,512,512,0
|
|
20240816,201900,65605156,512,512,512,512,0
|
|
20240816,201800,65605156,512,512,512,512,0
|
|
20240816,201700,65605156,512,512,512,512,0
|
|
20240816,201600,65605156,512,512,512,512,0
|
|
20240816,201500,65605156,512,512,512,512,0
|
|
20240816,201400,65605156,512,512,512,512,0
|
|
20240816,201300,65605156,512,512,512,512,0
|
|
20240816,201200,65605156,512,512,512,512,0
|
|
20240816,201100,65605156,512,512,512,512,0
|
|
20240816,201000,65605156,512,512,512,512,0
|
|
20240816,200900,65605156,512,512,512,512,0
|
|
20240816,200800,65605156,512,512,512,512,0
|
|
20240816,200700,65605156,512,512,512,512,0
|
|
20240816,200600,65605156,512,512,512,512,0
|
|
20240816,200500,65605156,512,512,512,512,0
|
|
20240816,200400,65605156,512,512,512,512,3148
|
|
20240816,200300,65605156,512,512,512,512,0
|
|
20240816,200200,65605156,512,512,512,512,0
|
|
20240816,200100,65605156,512,512,512,512,0
|
|
20240816,200000,65605156,512,512,512,512,0
|
|
20240816,195900,65605156,512,512,512,512,0
|
|
20240816,195800,65605156,512,512,512,512,0
|
|
20240816,195700,65605156,512,512,512,512,0
|
|
20240816,195600,65605156,512,512,512,512,0
|
|
20240816,195500,65605156,512,512,512,512,0
|
|
20240816,195400,65605156,512,512,512,512,0
|
|
20240816,195300,65605156,512,512,512,512,0
|
|
20240816,195200,65605156,512,512,512,512,0
|
|
20240816,195100,65605156,512,512,512,512,0
|
|
20240816,195000,65605156,512,512,512,512,0
|
|
20240816,194900,65605156,512,512,512,512,0
|
|
20240816,194800,65605156,512,512,512,512,0
|
|
20240816,194700,65605156,512,512,512,512,0
|
|
20240816,194600,65605156,512,512,512,512,0
|
|
20240816,194500,65605156,512,512,512,512,0
|
|
20240816,194400,65605156,512,512,512,512,0
|
|
20240816,194300,65605156,512,512,512,512,0
|
|
20240816,194200,65605156,512,512,512,512,0
|
|
20240816,194100,65605156,512,512,512,512,0
|
|
20240816,194000,65605156,512,512,512,512,0
|
|
20240816,193900,65605156,512,512,512,512,0
|
|
20240816,193800,65605156,512,512,512,512,0
|
|
20240816,193700,65605156,512,512,512,512,0
|
|
20240816,193600,65605156,512,512,512,512,0
|
|
20240816,193500,65605156,512,512,512,512,0
|
|
20240816,193400,65605156,512,512,512,512,3148
|
|
20240816,193300,65605156,512,512,512,512,0
|
|
20240816,193200,65605156,512,512,512,512,0
|
|
20240816,193100,65605156,512,512,512,512,0
|
|
20240816,193000,65605156,512,512,512,512,0
|
|
20240816,192900,65605156,512,512,512,512,0
|
|
20240816,192800,65605156,512,512,512,512,0
|
|
20240816,192700,65605156,512,512,512,512,0
|
|
20240816,192600,65605156,512,512,512,512,0
|
|
20240816,192500,65605156,512,512,512,512,0
|
|
20240816,192400,65605156,512,512,512,512,0
|
|
20240816,192300,65605156,512,512,512,512,0
|
|
20240816,192200,65605156,512,512,512,512,0
|
|
20240816,192100,65605156,512,512,512,512,0
|
|
20240816,192000,65605156,512,512,512,512,0
|
|
20240816,191900,65605156,512,512,512,512,0
|
|
20240816,191800,65605156,512,512,512,512,0
|
|
20240816,191700,65605156,512,512,512,512,0
|
|
20240816,191600,65605156,512,512,512,512,0
|
|
20240816,191500,65605156,512,512,512,512,0
|
|
20240816,191400,65605156,512,512,512,512,0
|
|
20240816,191300,65605156,512,512,512,512,0
|
|
20240816,191200,65605156,512,512,512,512,0
|
|
20240816,191100,65605156,512,512,512,512,0
|
|
20240816,191000,65605156,512,512,512,512,0
|
|
20240816,190900,65605156,512,512,512,512,0
|
|
20240816,190800,65605156,512,512,512,512,0
|
|
20240816,190700,65605156,512,512,512,512,0
|
|
20240816,190600,65605156,512,512,512,512,0
|
|
20240816,190500,65605156,512,512,512,512,0
|
|
20240816,190400,65605156,512,512,512,512,3148
|
|
20240816,190300,65605156,512,512,512,512,0
|
|
20240816,190200,65605156,512,512,512,512,0
|
|
20240816,190100,65605156,512,512,512,512,0
|
|
20240816,190000,65605156,512,512,512,512,0
|
|
20240816,185900,65605156,512,512,512,512,0
|
|
20240816,185800,65605156,512,512,512,512,0
|
|
20240816,185700,65605156,512,512,512,512,0
|
|
20240816,185600,65605156,512,512,512,512,0
|
|
20240816,185500,65605156,512,512,512,512,0
|
|
20240816,185400,65605156,512,512,512,512,0
|
|
20240816,185300,65605156,512,512,512,512,0
|
|
20240816,185200,65605156,512,512,512,512,0
|
|
20240816,185100,65605156,512,512,512,512,0
|
|
20240816,185000,65605156,512,512,512,512,0
|
|
20240816,184900,65605156,512,512,512,512,0
|
|
20240816,184800,65605156,512,512,512,512,0
|
|
20240816,184700,65605156,512,512,512,512,0
|
|
20240816,184600,65605156,512,512,512,512,0
|
|
20240816,184500,65605156,512,512,512,512,0
|
|
20240816,184400,65605156,512,512,512,512,0
|
|
20240816,184300,65605156,512,512,512,512,0
|
|
20240816,184200,65605156,512,512,512,512,0
|
|
20240816,184100,65605156,512,512,512,512,0
|
|
20240816,184000,65605156,512,512,512,512,0
|
|
20240816,183900,65605156,512,512,512,512,0
|
|
20240816,183800,65605156,512,512,512,512,0
|
|
20240816,183700,65605156,512,512,512,512,0
|
|
20240816,183600,65605156,512,512,512,512,0
|
|
20240816,183500,65605156,512,512,512,512,0
|
|
20240816,183400,65605156,512,512,512,512,3148
|
|
20240816,183300,65605156,512,512,512,512,0
|
|
20240816,183200,65605156,512,512,512,512,0
|
|
20240816,183100,65605156,512,512,512,512,0
|
|
20240816,183000,65605156,512,512,512,512,0
|
|
20240816,182900,65605156,512,512,512,512,0
|
|
20240816,182800,65605156,512,512,512,512,0
|
|
20240816,182700,65605156,512,512,512,512,0
|
|
20240816,182600,65605156,512,512,512,512,0
|
|
20240816,182500,65605156,512,512,512,512,0
|
|
20240816,182400,65605156,512,512,512,512,0
|
|
20240816,182300,65605156,512,512,512,512,0
|
|
20240816,182200,65605156,512,512,512,512,0
|
|
20240816,182100,65605156,512,512,512,512,0
|
|
20240816,182000,65605156,512,512,512,512,0
|
|
20240816,181900,65605156,512,512,512,512,0
|
|
20240816,181800,65605156,512,512,512,512,0
|
|
20240816,181700,65605156,512,512,512,512,0
|
|
20240816,181600,65605156,512,512,512,512,0
|
|
20240816,181500,65605156,512,512,512,512,0
|
|
20240816,181400,65605156,512,512,512,512,0
|
|
20240816,181300,65605156,512,512,512,512,0
|
|
20240816,181200,65605156,512,512,512,512,0
|
|
20240816,181100,65605156,512,512,512,512,0
|
|
20240816,181000,65605156,512,512,512,512,0
|
|
20240816,180900,65605156,512,512,512,512,0
|
|
20240816,180800,65605156,512,512,512,512,0
|
|
20240816,180700,65605156,512,512,512,512,0
|
|
20240816,180600,65605156,512,512,512,512,0
|
|
20240816,180500,65605156,512,512,512,512,0
|
|
20240816,180400,65605156,512,512,512,512,3148
|
|
20240816,180300,65605156,512,512,512,512,0
|
|
20240816,180200,65605156,512,512,512,512,0
|
|
20240816,180100,65605156,512,512,512,512,0
|
|
20240816,180000,65605156,512,512,512,512,0
|
|
20240816,175900,65605156,512,512,512,512,0
|
|
20240816,175800,65605156,512,512,512,512,0
|
|
20240816,175700,65605156,512,512,512,512,0
|
|
20240816,175600,65605156,512,512,512,512,0
|
|
20240816,175500,65605156,512,512,512,512,0
|
|
20240816,175400,65605156,512,512,512,512,0
|
|
20240816,175300,65605156,512,512,512,512,0
|
|
20240816,175200,65605156,512,512,512,512,0
|
|
20240816,175100,65605156,512,512,512,512,0
|
|
20240816,175000,65605156,512,512,512,512,0
|
|
20240816,174900,65605156,512,512,512,512,0
|
|
20240816,174800,65605156,512,512,512,512,0
|
|
20240816,174700,65605156,512,512,512,512,0
|
|
20240816,174600,65605156,512,512,512,512,0
|
|
20240816,174500,65605156,512,512,512,512,0
|
|
20240816,174400,65605156,512,512,512,512,0
|
|
20240816,174300,65605156,512,512,512,512,0
|
|
20240816,174200,65605156,512,512,512,512,0
|
|
20240816,174100,65605156,512,512,512,512,0
|
|
20240816,174000,65605156,512,512,512,512,0
|
|
20240816,173900,65605156,512,512,512,512,0
|
|
20240816,173800,65605156,512,512,512,512,0
|
|
20240816,173700,65605156,512,512,512,512,0
|
|
20240816,173600,65605156,512,512,512,512,0
|
|
20240816,173500,65605156,512,512,512,512,0
|
|
20240816,173400,65605156,512,512,512,512,3148
|
|
20240816,173300,65605156,512,512,512,512,0
|
|
20240816,173200,65605156,512,512,512,512,0
|
|
20240816,173100,65605156,512,512,512,512,0
|
|
20240816,173000,65605156,512,512,512,512,0
|
|
20240816,172900,65605156,512,512,512,512,0
|
|
20240816,172800,65605156,512,512,512,512,0
|
|
20240816,172700,65605156,512,512,512,512,0
|
|
20240816,172600,65605156,512,512,512,512,0
|
|
20240816,172500,65605156,512,512,512,512,0
|
|
20240816,172400,65605156,512,512,512,512,0
|
|
20240816,172300,65605156,512,512,512,512,0
|
|
20240816,172200,65605156,512,512,512,512,0
|
|
20240816,172100,65605156,512,512,512,512,0
|
|
20240816,172000,65605156,512,512,512,512,0
|
|
20240816,171900,65605156,512,512,512,512,0
|
|
20240816,171800,65605156,512,512,512,512,0
|
|
20240816,171700,65605156,512,512,512,512,0
|
|
20240816,171600,65605156,512,512,512,512,0
|
|
20240816,171500,65605156,512,512,512,512,0
|
|
20240816,171400,65605156,512,512,512,512,0
|
|
20240816,171300,65605156,512,512,512,512,0
|
|
20240816,171200,65605156,512,512,512,512,0
|
|
20240816,171100,65605156,512,512,512,512,0
|
|
20240816,171000,65605156,512,512,512,512,0
|
|
20240816,170900,65605156,512,512,512,512,0
|
|
20240816,170800,65605156,512,512,512,512,0
|
|
20240816,170700,65605156,512,512,512,512,0
|
|
20240816,170600,65605156,512,512,512,512,0
|
|
20240816,170500,65605156,512,512,512,512,0
|
|
20240816,170400,65605156,512,512,512,512,3148
|
|
20240816,170300,65605156,512,512,512,512,0
|
|
20240816,170200,65605156,512,512,512,512,0
|
|
20240816,170100,65605156,512,512,512,512,0
|
|
20240816,170000,65605156,512,512,512,512,0
|
|
20240816,165900,65605156,512,512,512,512,0
|
|
20240816,165800,65605156,512,512,512,512,0
|
|
20240816,165700,65605156,512,512,512,512,0
|
|
20240816,165600,65605156,512,512,512,512,0
|
|
20240816,165500,65605156,512,512,512,512,0
|
|
20240816,165400,65605156,512,512,512,512,0
|
|
20240816,165300,65605156,512,512,512,512,0
|
|
20240816,165200,65605156,512,512,512,512,0
|
|
20240816,165100,65605156,512,512,512,512,0
|
|
20240816,165000,65605156,512,512,512,512,0
|
|
20240816,164900,65605156,512,512,512,512,0
|
|
20240816,164800,65605156,512,512,512,512,0
|
|
20240816,164700,65605156,512,512,512,512,0
|
|
20240816,164600,65605156,512,512,512,512,0
|
|
20240816,164500,65605156,512,512,512,512,0
|
|
20240816,164400,65605156,512,512,512,512,0
|
|
20240816,164300,65605156,512,512,512,512,0
|
|
20240816,164200,65605156,512,512,512,512,0
|
|
20240816,164100,65605156,512,512,512,512,0
|
|
20240816,164000,65605156,512,512,512,512,0
|
|
20240816,163900,65605156,512,512,512,512,0
|
|
20240816,163800,65605156,512,512,512,512,0
|
|
20240816,163700,65605156,512,512,512,512,0
|
|
20240816,163600,65605156,512,512,512,512,0
|
|
20240816,163500,65605156,512,512,512,512,0
|
|
20240816,163400,65605156,512,512,512,512,3148
|
|
20240816,163300,65605156,512,512,512,512,0
|
|
20240816,163200,65605156,512,512,512,512,0
|
|
20240816,163100,65605156,512,512,512,512,0
|
|
20240816,163000,65605156,512,512,512,512,0
|
|
20240816,162900,65605156,512,512,512,512,0
|
|
20240816,162800,65605156,512,512,512,512,0
|
|
20240816,162700,65605156,512,512,512,512,0
|
|
20240816,162600,65605156,512,512,512,512,0
|
|
20240816,162500,65605156,512,512,512,512,0
|
|
20240816,162400,65605156,512,512,512,512,0
|
|
20240816,162300,65605156,512,512,512,512,0
|
|
20240816,162200,65605156,512,512,512,512,0
|
|
20240816,162100,65605156,512,512,512,512,0
|
|
20240816,162000,65605156,512,512,512,512,0
|
|
20240816,161900,65605156,512,512,512,512,0
|
|
20240816,161800,65605156,512,512,512,512,0
|
|
20240816,161700,65605156,512,512,512,512,0
|
|
20240816,161600,65605156,512,512,512,512,0
|
|
20240816,161500,65605156,512,512,512,512,0
|
|
20240816,161400,65605156,512,512,512,512,0
|
|
20240816,161300,65605156,512,512,512,512,0
|
|
20240816,161200,65605156,512,512,512,512,0
|
|
20240816,161100,65605156,512,512,512,512,0
|
|
20240816,161000,65605156,512,512,512,512,0
|
|
20240816,160900,65605156,512,512,512,512,0
|
|
20240816,160800,65605156,512,512,512,512,0
|
|
20240816,160700,65605156,512,512,512,512,0
|
|
20240816,160600,65605156,512,512,512,512,0
|
|
20240816,160500,65605156,512,512,512,512,0
|
|
20240816,160400,65605156,512,512,512,512,3148
|
|
20240816,160300,65605156,512,512,512,512,0
|
|
20240816,160200,65605156,512,512,512,512,0
|
|
20240816,160100,65605156,512,512,512,512,0
|
|
20240816,160000,65605156,512,512,512,512,0
|
|
20240816,155900,65605156,512,512,512,512,0
|
|
20240816,155800,65605156,512,512,512,512,0
|
|
20240816,155700,65605156,512,512,512,512,0
|
|
20240816,155600,65605156,512,512,512,512,0
|
|
20240816,155500,65605156,512,512,512,512,0
|
|
20240816,155400,65605156,512,512,512,512,0
|
|
20240816,155300,65605156,512,512,512,512,0
|
|
20240816,155200,65605156,512,512,512,512,0
|
|
20240816,155100,65605156,512,512,512,512,0
|
|
20240816,155000,65605156,512,512,512,512,0
|
|
20240816,154900,65605156,512,512,512,512,0
|
|
20240816,154800,65605156,512,512,512,512,0
|
|
20240816,154700,65605156,512,512,512,512,0
|
|
20240816,154600,65605156,512,512,512,512,0
|
|
20240816,154500,65605156,512,512,512,512,0
|
|
20240816,154400,65605156,512,512,512,512,0
|
|
20240816,154300,65605156,512,512,512,512,0
|
|
20240816,154200,65605156,512,512,512,512,0
|
|
20240816,154100,65605156,512,512,512,512,0
|
|
20240816,154000,65605156,512,512,512,512,0
|
|
20240816,153900,65605156,512,512,512,512,0
|
|
20240816,153800,65605156,512,512,512,512,0
|
|
20240816,153700,65605156,512,512,512,512,0
|
|
20240816,153600,65605156,512,512,512,512,0
|
|
20240816,153500,65605156,512,512,512,512,0
|
|
20240816,153400,65605156,512,512,512,512,3148
|
|
20240816,153300,65605156,512,512,512,512,0
|
|
20240816,153200,65605156,512,512,512,512,0
|
|
20240816,153100,65605156,512,512,512,512,0
|
|
20240816,153000,65605156,512,512,512,512,3148
|
|
20240816,152900,63993380,512,512,512,512,0
|
|
20240816,152800,63993380,512,512,512,512,0
|
|
20240816,152700,63993380,512,512,512,512,0
|
|
20240816,152600,63993380,512,512,512,512,0
|
|
20240816,152500,63993380,512,512,512,512,0
|
|
20240816,152400,63993380,512,512,512,512,0
|
|
20240816,152300,63993380,512,512,512,512,0
|
|
20240816,152200,63993380,512,512,512,512,0
|
|
20240816,152100,63993380,512,512,512,512,0
|
|
20240816,152000,63993380,512,512,512,512,0
|
|
20240816,151900,63993380,512,512,512,512,0
|
|
20240816,151800,63993380,512,512,512,512,0
|
|
20240816,151700,63993380,512,512,512,512,0
|
|
20240816,151600,63993380,512,512,512,512,0
|
|
20240816,151500,63993380,512,512,512,512,12
|
|
20240816,151400,63987236,509,509,509,509,0
|
|
20240816,151300,63987236,509,509,509,509,0
|
|
20240816,151200,63987236,509,509,509,509,0
|
|
20240816,151100,63987236,509,510,510,509,49500
|
|
20240816,151000,38791561,512,512,512,512,100
|
|
20240816,150900,38740361,511,511,511,511,0
|
|
20240816,150800,38740361,511,510,511,510,515
|
|
20240816,150700,38477669,511,511,511,511,0
|
|
20240816,150600,38477669,511,511,511,511,0
|
|
20240816,150500,38477669,511,511,511,511,0
|
|
20240816,150400,38477669,511,511,511,511,0
|
|
20240816,150300,38477669,511,511,511,511,0
|
|
20240816,150200,38477669,511,511,511,511,0
|
|
20240816,150100,38477669,511,511,511,511,0
|
|
20240816,150000,38477669,511,512,512,511,12
|
|
20240816,145900,38471526,511,511,511,511,0
|
|
20240816,145800,38471526,511,511,511,511,0
|
|
20240816,145700,38471526,511,511,511,511,0
|
|
20240816,145600,38471526,511,511,511,511,0
|
|
20240816,145500,38471526,511,511,511,511,1
|
|
20240816,145400,38471015,512,512,512,512,0
|
|
20240816,145300,38471015,512,512,512,512,5
|
|
20240816,145200,38468455,512,512,512,512,0
|
|
20240816,145100,38468455,512,512,512,512,0
|
|
20240816,145000,38468455,512,512,512,509,576
|
|
20240816,144900,38174995,512,512,512,512,0
|
|
20240816,144800,38174995,512,512,512,512,0
|
|
20240816,144700,38174995,512,512,512,512,0
|
|
20240816,144600,38174995,512,512,512,512,50
|
|
20240816,144500,38149395,509,509,509,509,1
|
|
20240816,144400,38148886,508,508,508,508,396
|
|
20240816,144300,37947718,512,512,512,512,0
|
|
20240816,144200,37947718,512,512,512,512,10
|
|
20240816,144100,37942598,511,511,511,511,105
|
|
20240816,144000,37888943,512,512,512,512,0
|
|
20240816,143900,37888943,512,512,512,512,0
|
|
20240816,143800,37888943,512,512,512,512,0
|
|
20240816,143700,37888943,512,512,512,512,0
|
|
20240816,143600,37888943,512,512,512,512,0
|
|
20240816,143500,37888943,512,512,512,509,41
|
|
20240816,143400,37867954,512,512,512,512,0
|
|
20240816,143300,37867954,512,512,512,512,0
|
|
20240816,143200,37867954,512,512,512,512,217
|
|
20240816,143100,37756850,509,509,509,509,1
|
|
20240816,143000,37756341,512,512,512,512,0
|
|
20240816,142900,37756341,512,512,512,512,0
|
|
20240816,142800,37756341,512,512,512,512,235
|
|
20240816,142700,37636021,512,512,512,512,0
|
|
20240816,142600,37636021,512,512,512,512,0
|
|
20240816,142500,37636021,512,512,512,512,0
|
|
20240816,142400,37636021,512,512,512,512,0
|
|
20240816,142300,37636021,512,512,512,512,0
|
|
20240816,142200,37636021,512,512,512,512,0
|
|
20240816,142100,37636021,512,512,512,512,0
|
|
20240816,142000,37636021,512,512,512,512,0
|
|
20240816,141900,37636021,512,512,512,512,0
|
|
20240816,141800,37636021,512,512,512,512,0
|
|
20240816,141700,37636021,512,512,512,512,0
|
|
20240816,141600,37636021,512,512,512,512,0
|
|
20240816,141500,37636021,512,512,512,512,0
|
|
20240816,141400,37636021,512,512,512,512,10
|
|
20240816,141300,37630901,509,509,509,509,0
|
|
20240816,141200,37630901,509,509,509,509,1
|
|
20240816,141100,37630392,512,512,512,512,0
|
|
20240816,141000,37630392,512,512,512,512,0
|
|
20240816,140900,37630392,512,512,512,512,0
|
|
20240816,140800,37630392,512,512,512,512,0
|
|
20240816,140700,37630392,512,512,512,512,0
|
|
20240816,140600,37630392,512,512,512,512,10
|
|
20240816,140500,37625272,509,512,512,509,11
|
|
20240816,140400,37619643,509,509,509,509,0
|
|
20240816,140300,37619643,509,509,509,509,1
|
|
20240816,140200,37619134,512,512,512,512,25
|
|
20240816,140100,37606334,512,512,512,512,0
|
|
20240816,140000,37606334,512,512,512,512,0
|
|
20240816,135900,37606334,512,512,512,512,0
|
|
20240816,135800,37606334,512,512,512,512,0
|
|
20240816,135700,37606334,512,512,512,512,0
|
|
20240816,135600,37606334,512,512,512,512,0
|
|
20240816,135500,37606334,512,512,512,512,0
|
|
20240816,135400,37606334,512,512,512,512,1000
|
|
20240816,135300,37094334,512,512,512,512,0
|
|
20240816,135200,37094334,512,512,512,512,0
|
|
20240816,135100,37094334,512,512,512,512,10
|
|
20240816,135000,37089214,509,509,509,509,0
|
|
20240816,134900,37089214,509,510,510,509,2
|
|
20240816,134800,37088195,512,512,512,509,1017
|
|
20240816,134700,36570491,510,510,510,510,0
|
|
20240816,134600,36570491,510,510,510,510,1
|
|
20240816,134500,36569981,510,510,510,510,0
|
|
20240816,134400,36569981,510,510,510,510,0
|
|
20240816,134300,36569981,510,510,510,510,0
|
|
20240816,134200,36569981,510,510,510,510,0
|
|
20240816,134100,36569981,510,510,510,510,1111
|
|
20240816,134000,36003371,510,510,510,510,0
|
|
20240816,133900,36003371,510,510,510,510,0
|
|
20240816,133800,36003371,510,510,510,510,0
|
|
20240816,133700,36003371,510,510,510,510,0
|
|
20240816,133600,36003371,510,510,510,510,0
|
|
20240816,133500,36003371,510,510,510,510,0
|
|
20240816,133400,36003371,510,510,510,510,0
|
|
20240816,133300,36003371,510,510,510,510,0
|
|
20240816,133200,36003371,510,510,510,510,0
|
|
20240816,133100,36003371,510,510,510,510,0
|
|
20240816,133000,36003371,510,510,510,510,0
|
|
20240816,132900,36003371,510,510,510,510,2
|
|
20240816,132800,36002351,508,508,508,508,0
|
|
20240816,132700,36002351,508,508,508,508,0
|
|
20240816,132600,36002351,508,508,508,508,3
|
|
20240816,132500,36000827,510,510,510,510,0
|
|
20240816,132400,36000827,510,510,510,510,0
|
|
20240816,132300,36000827,510,510,510,510,0
|
|
20240816,132200,36000827,510,510,510,510,0
|
|
20240816,132100,36000827,510,510,510,510,5
|
|
20240816,132000,35998277,510,510,510,510,2
|
|
20240816,131900,35997257,511,511,511,511,0
|
|
20240816,131800,35997257,511,511,511,511,0
|
|
20240816,131700,35997257,511,511,511,511,0
|
|
20240816,131600,35997257,511,511,511,511,100
|
|
20240816,131500,35946157,512,512,512,512,0
|
|
20240816,131400,35946157,512,509,512,509,716
|
|
20240816,131300,35581079,510,508,510,508,37
|
|
20240816,131200,35562281,506,506,506,506,0
|
|
20240816,131100,35562281,506,506,506,506,0
|
|
20240816,131000,35562281,506,506,506,506,11
|
|
20240816,130900,35556715,507,507,507,507,0
|
|
20240816,130800,35556715,507,507,507,507,0
|
|
20240816,130700,35556715,507,507,507,507,0
|
|
20240816,130600,35556715,507,507,507,507,0
|
|
20240816,130500,35556715,507,507,507,507,0
|
|
20240816,130400,35556715,507,507,507,507,0
|
|
20240816,130300,35556715,507,507,507,507,0
|
|
20240816,130200,35556715,507,507,507,507,3
|
|
20240816,130100,35555194,507,507,507,507,2
|
|
20240816,130000,35554180,507,507,507,507,0
|
|
20240816,125900,35554180,507,507,507,507,9
|
|
20240816,125800,35549617,508,508,508,508,0
|
|
20240816,125700,35549617,508,508,508,508,0
|
|
20240816,125600,35549617,508,508,508,508,2
|
|
20240816,125500,35548601,508,508,508,508,1
|
|
20240816,125400,35548093,508,508,508,508,0
|
|
20240816,125300,35548093,508,510,510,508,8
|
|
20240816,125200,35544019,508,508,508,508,1
|
|
20240816,125100,35543511,509,510,510,509,6
|
|
20240816,125000,35540452,511,511,511,511,0
|
|
20240816,124900,35540452,511,507,511,505,1295
|
|
20240816,124800,34885905,511,508,511,504,2959
|
|
20240816,124700,33389709,511,511,511,511,0
|
|
20240816,124600,33389709,511,511,511,511,3
|
|
20240816,124500,33388176,511,511,511,511,0
|
|
20240816,124400,33388176,511,511,511,511,1
|
|
20240816,124300,33387665,511,511,511,511,0
|
|
20240816,124200,33387665,511,511,511,511,0
|
|
20240816,124100,33387665,511,511,511,511,0
|
|
20240816,124000,33387665,511,511,511,511,0
|
|
20240816,123900,33387665,511,511,511,511,0
|
|
20240816,123800,33387665,511,511,511,511,0
|
|
20240816,123700,33387665,511,511,511,511,0
|
|
20240816,123600,33387665,511,511,511,511,0
|
|
20240816,123500,33387665,511,511,511,511,0
|
|
20240816,123400,33387665,511,511,511,511,0
|
|
20240816,123300,33387665,511,511,511,511,0
|
|
20240816,123200,33387665,511,511,511,511,0
|
|
20240816,123100,33387665,511,511,511,511,0
|
|
20240816,123000,33387665,511,511,511,511,20
|
|
20240816,122900,33377445,507,507,507,507,0
|
|
20240816,122800,33377445,507,507,507,507,0
|
|
20240816,122700,33377445,507,507,507,507,0
|
|
20240816,122600,33377445,507,507,507,507,105
|
|
20240816,122500,33324210,511,511,511,511,0
|
|
20240816,122400,33324210,511,511,511,511,0
|
|
20240816,122300,33324210,511,511,511,511,0
|
|
20240816,122200,33324210,511,511,511,511,0
|
|
20240816,122100,33324210,511,511,511,511,50
|
|
20240816,122000,33298660,509,509,509,509,0
|
|
20240816,121900,33298660,509,509,509,509,0
|
|
20240816,121800,33298660,509,509,509,509,0
|
|
20240816,121700,33298660,509,509,509,509,0
|
|
20240816,121600,33298660,509,509,509,509,0
|
|
20240816,121500,33298660,509,509,509,509,15
|
|
20240816,121400,33291025,511,511,511,511,0
|
|
20240816,121300,33291025,511,511,511,511,1
|
|
20240816,121200,33290514,512,512,512,512,0
|
|
20240816,121100,33290514,512,512,512,512,0
|
|
20240816,121000,33290514,512,509,512,505,9841
|
|
20240816,120900,28318461,513,513,513,513,0
|
|
20240816,120800,28318461,513,512,513,509,2223
|
|
20240816,120700,27186664,513,513,513,513,0
|
|
20240816,120600,27186664,513,513,513,513,0
|
|
20240816,120500,27186664,513,513,513,513,0
|
|
20240816,120400,27186664,513,513,513,513,0
|
|
20240816,120300,27186664,513,513,513,513,0
|
|
20240816,120200,27186664,513,513,513,513,0
|
|
20240816,120100,27186664,513,513,513,513,0
|
|
20240816,120000,27186664,513,513,513,513,0
|
|
20240816,115900,27186664,513,512,513,512,400
|
|
20240816,115800,26981474,513,513,513,513,0
|
|
20240816,115700,26981474,513,513,513,513,4
|
|
20240816,115600,26979422,514,509,514,509,299
|
|
20240816,115500,26827221,509,509,509,509,0
|
|
20240816,115400,26827221,509,509,513,509,1381
|
|
20240816,115300,26124288,509,508,513,508,977
|
|
20240816,115200,25626781,510,510,510,510,0
|
|
20240816,115100,25626781,510,508,510,505,2726
|
|
20240816,115000,24248690,509,510,510,509,1652
|
|
20240816,114900,23407811,513,513,513,513,0
|
|
20240816,114800,23407811,513,513,513,513,0
|
|
20240816,114700,23407811,513,513,513,513,0
|
|
20240816,114600,23407811,513,513,513,513,0
|
|
20240816,114500,23407811,513,513,513,513,0
|
|
20240816,114400,23407811,513,513,513,513,0
|
|
20240816,114300,23407811,513,513,513,513,1939
|
|
20240816,114200,22413104,513,513,513,513,0
|
|
20240816,114100,22413104,513,513,513,513,10
|
|
20240816,114000,22407974,513,513,513,513,0
|
|
20240816,113900,22407974,513,513,513,513,0
|
|
20240816,113800,22407974,513,513,513,513,0
|
|
20240816,113700,22407974,513,513,513,513,1
|
|
20240816,113600,22407461,509,509,509,508,1399
|
|
20240816,113500,21695449,510,511,511,510,584
|
|
20240816,113400,21397462,512,512,512,512,1
|
|
20240816,113300,21396950,514,514,514,514,0
|
|
20240816,113200,21396950,514,514,514,514,0
|
|
20240816,113100,21396950,514,514,514,514,0
|
|
20240816,113000,21396950,514,514,514,514,0
|
|
20240816,112900,21396950,514,514,514,514,0
|
|
20240816,112800,21396950,514,514,514,514,0
|
|
20240816,112700,21396950,514,514,514,514,0
|
|
20240816,112600,21396950,514,514,514,514,0
|
|
20240816,112500,21396950,514,514,514,514,0
|
|
20240816,112400,21396950,514,514,514,514,0
|
|
20240816,112300,21396950,514,514,514,514,0
|
|
20240816,112200,21396950,514,514,514,514,20
|
|
20240816,112100,21386670,511,511,511,511,14
|
|
20240816,112000,21379516,511,511,511,511,110
|
|
20240816,111900,21323306,511,512,512,511,448
|
|
20240816,111800,21094376,513,513,513,513,0
|
|
20240816,111700,21094376,513,513,513,513,0
|
|
20240816,111600,21094376,513,513,513,513,61
|
|
20240816,111500,21063083,514,515,515,514,101
|
|
20240816,111400,21011069,515,515,515,515,0
|
|
20240816,111300,21011069,515,515,515,515,0
|
|
20240816,111200,21011069,515,515,515,515,0
|
|
20240816,111100,21011069,515,515,515,515,5
|
|
20240816,111000,21008494,515,515,515,515,30
|
|
20240816,110900,20993044,515,515,515,515,0
|
|
20240816,110800,20993044,515,515,515,515,0
|
|
20240816,110700,20993044,515,515,515,515,0
|
|
20240816,110600,20993044,515,515,515,515,0
|
|
20240816,110500,20993044,515,515,515,515,0
|
|
20240816,110400,20993044,515,515,515,515,0
|
|
20240816,110300,20993044,515,515,515,515,0
|
|
20240816,110200,20993044,515,515,515,515,0
|
|
20240816,110100,20993044,515,515,515,515,0
|
|
20240816,110000,20993044,515,515,515,515,0
|
|
20240816,105900,20993044,515,515,515,515,0
|
|
20240816,105800,20993044,515,515,515,515,0
|
|
20240816,105700,20993044,515,515,515,515,0
|
|
20240816,105600,20993044,515,515,515,515,0
|
|
20240816,105500,20993044,515,515,515,515,0
|
|
20240816,105400,20993044,515,515,515,515,0
|
|
20240816,105300,20993044,515,515,515,515,0
|
|
20240816,105200,20993044,515,515,515,515,1
|
|
20240816,105100,20992529,511,511,511,511,0
|
|
20240816,105000,20992529,511,511,511,511,0
|
|
20240816,104900,20992529,511,511,511,511,0
|
|
20240816,104800,20992529,511,512,512,511,98
|
|
20240816,104700,20942449,513,514,514,513,3
|
|
20240816,104600,20940909,517,517,517,517,0
|
|
20240816,104500,20940909,517,517,517,517,0
|
|
20240816,104400,20940909,517,517,517,517,0
|
|
20240816,104300,20940909,517,517,517,517,10
|
|
20240816,104200,20935739,514,515,515,514,71
|
|
20240816,104100,20899175,515,516,520,515,22
|
|
20240816,104000,20887815,516,516,516,516,2
|
|
20240816,103900,20886783,517,517,517,517,0
|
|
20240816,103800,20886783,517,517,517,517,0
|
|
20240816,103700,20886783,517,517,517,517,0
|
|
20240816,103600,20886783,517,517,517,517,0
|
|
20240816,103500,20886783,517,517,517,517,2796
|
|
20240816,103400,19441251,517,516,517,516,2779
|
|
20240816,103300,18004518,517,517,517,517,0
|
|
20240816,103200,18004518,517,517,517,517,0
|
|
20240816,103100,18004518,517,517,517,517,0
|
|
20240816,103000,18004518,517,516,517,516,111
|
|
20240816,102900,17947241,517,517,517,517,0
|
|
20240816,102800,17947241,517,517,517,517,0
|
|
20240816,102700,17947241,517,517,517,517,0
|
|
20240816,102600,17947241,517,517,517,517,0
|
|
20240816,102500,17947241,517,517,517,517,0
|
|
20240816,102400,17947241,517,517,517,517,0
|
|
20240816,102300,17947241,517,517,517,517,0
|
|
20240816,102200,17947241,517,517,517,517,0
|
|
20240816,102100,17947241,517,517,517,517,0
|
|
20240816,102000,17947241,517,515,517,515,273
|
|
20240816,101900,17806644,515,515,515,515,33
|
|
20240816,101800,17789649,515,515,515,515,0
|
|
20240816,101700,17789649,515,515,515,515,0
|
|
20240816,101600,17789649,515,515,515,515,0
|
|
20240816,101500,17789649,515,515,515,515,20
|
|
20240816,101400,17779349,516,515,516,515,20
|
|
20240816,101300,17769044,516,516,516,516,0
|
|
20240816,101200,17769044,516,510,516,510,10
|
|
20240816,101100,17763905,506,514,514,505,15113
|
|
20240816,101000,10075736,517,515,517,515,400
|
|
20240816,100900,9869716,514,514,514,514,0
|
|
20240816,100800,9869716,514,514,514,514,0
|
|
20240816,100700,9869716,514,513,514,513,186
|
|
20240816,100600,9774186,512,514,514,512,568
|
|
20240816,100500,9482789,514,514,514,514,0
|
|
20240816,100400,9482789,514,514,514,514,0
|
|
20240816,100300,9482789,514,515,515,514,489
|
|
20240816,100200,9231433,515,515,515,515,0
|
|
20240816,100100,9231433,515,515,515,515,0
|
|
20240816,100000,9231433,515,515,515,515,1
|
|
20240816,095900,9230918,517,517,517,517,10
|
|
20240816,095800,9225748,517,515,517,515,201
|
|
20240816,095700,9121833,515,515,517,515,227
|
|
20240816,095600,9004527,515,515,515,515,0
|
|
20240816,095500,9004527,515,515,515,515,0
|
|
20240816,095400,9004527,515,515,515,515,0
|
|
20240816,095300,9004527,515,515,515,515,0
|
|
20240816,095200,9004527,515,515,515,515,0
|
|
20240816,095100,9004527,515,515,515,515,0
|
|
20240816,095000,9004527,515,517,517,515,16
|
|
20240816,094900,8996257,517,517,517,517,0
|
|
20240816,094800,8996257,517,517,517,517,25
|
|
20240816,094700,8983332,517,517,517,517,2
|
|
20240816,094600,8982298,517,517,517,517,30
|
|
20240816,094500,8966788,517,517,517,517,0
|
|
20240816,094400,8966788,517,517,517,517,1
|
|
20240816,094300,8966271,517,517,517,517,6
|
|
20240816,094200,8963169,515,515,515,515,5
|
|
20240816,094100,8960594,515,515,515,515,0
|
|
20240816,094000,8960594,515,515,515,515,223
|
|
20240816,093900,8845749,515,515,515,515,0
|
|
20240816,093800,8845749,515,515,515,515,1
|
|
20240816,093700,8845234,517,517,517,517,5
|
|
20240816,093600,8842649,515,517,517,515,58
|
|
20240816,093500,8812665,517,517,517,517,0
|
|
20240816,093400,8812665,517,517,517,517,0
|
|
20240816,093300,8812665,517,517,517,517,0
|
|
20240816,093200,8812665,517,517,517,517,0
|
|
20240816,093100,8812665,517,517,517,517,0
|
|
20240816,093000,8812665,517,517,517,517,2
|
|
20240816,092900,8811631,513,513,513,513,0
|
|
20240816,092800,8811631,513,514,514,513,3811
|
|
20240816,092700,6856046,517,516,517,514,2100
|
|
20240816,092600,5774793,517,517,517,517,300
|
|
20240816,092500,5619693,517,517,517,517,5
|
|
20240816,092400,5617108,517,517,517,517,0
|
|
20240816,092300,5617108,517,517,517,517,222
|
|
20240816,092200,5502334,517,517,517,517,5
|
|
20240816,092100,5499749,517,517,517,517,0
|
|
20240816,092000,5499749,517,517,517,517,0
|
|
20240816,091900,5499749,517,517,517,517,0
|
|
20240816,091800,5499749,517,517,517,517,300
|
|
20240816,091700,5344649,517,517,517,517,0
|
|
20240816,091600,5344649,517,517,517,517,310
|
|
20240816,091500,5184379,517,517,517,517,450
|
|
20240816,091400,4951729,517,518,518,516,734
|
|
20240816,091300,4572349,519,519,519,519,0
|
|
20240816,091200,4572349,519,519,519,519,500
|
|
20240816,091100,4312849,523,523,523,523,0
|
|
20240816,091000,4312849,523,523,523,523,0
|
|
20240816,090900,4312849,523,523,523,523,0
|
|
20240816,090800,4312849,523,523,523,523,0
|
|
20240816,090700,4312849,523,523,523,523,124
|
|
20240816,090600,4247997,519,519,519,519,0
|
|
20240816,090500,4247997,519,519,519,519,0
|
|
20240816,090400,4247997,519,523,523,519,588
|
|
20240816,090300,3942173,522,522,522,522,655
|
|
20240816,090200,3600263,523,520,523,520,2251
|
|
20240816,090100,2427166,522,517,522,517,3460
|
|
20240816,090000,628672,517,517,517,517,1216
|