600 lines
25 KiB
CSV
600 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,185700,34634869,504,504,504,504,636
|
|
20240808,185600,34634869,504,504,504,504,0
|
|
20240808,185500,34634869,504,504,504,504,0
|
|
20240808,185400,34634869,504,504,504,504,0
|
|
20240808,185300,34634869,504,504,504,504,0
|
|
20240808,185200,34634869,504,504,504,504,0
|
|
20240808,185100,34634869,504,504,504,504,0
|
|
20240808,185000,34634869,504,504,504,504,0
|
|
20240808,184900,34634869,504,504,504,504,0
|
|
20240808,184800,34634869,504,504,504,504,0
|
|
20240808,184700,34634869,504,504,504,504,0
|
|
20240808,184600,34634869,504,504,504,504,0
|
|
20240808,184500,34634869,504,504,504,504,0
|
|
20240808,184400,34634869,504,504,504,504,0
|
|
20240808,184300,34634869,504,504,504,504,0
|
|
20240808,184200,34634869,504,504,504,504,0
|
|
20240808,184100,34634869,504,504,504,504,0
|
|
20240808,184000,34634869,504,504,504,504,0
|
|
20240808,183900,34634869,504,504,504,504,0
|
|
20240808,183800,34634869,504,504,504,504,0
|
|
20240808,183700,34634869,504,504,504,504,0
|
|
20240808,183600,34634869,504,504,504,504,0
|
|
20240808,183500,34634869,504,504,504,504,0
|
|
20240808,183400,34634869,504,504,504,504,0
|
|
20240808,183300,34634869,504,504,504,504,0
|
|
20240808,183200,34634869,504,504,504,504,0
|
|
20240808,183100,34634869,504,504,504,504,0
|
|
20240808,183000,34634869,504,504,504,504,0
|
|
20240808,182900,34634869,504,504,504,504,0
|
|
20240808,182800,34634869,504,504,504,504,0
|
|
20240808,182700,34634869,504,504,504,504,636
|
|
20240808,182600,34634869,504,504,504,504,0
|
|
20240808,182500,34634869,504,504,504,504,0
|
|
20240808,182400,34634869,504,504,504,504,0
|
|
20240808,182300,34634869,504,504,504,504,0
|
|
20240808,182200,34634869,504,504,504,504,0
|
|
20240808,182100,34634869,504,504,504,504,0
|
|
20240808,182000,34634869,504,504,504,504,0
|
|
20240808,181900,34634869,504,504,504,504,0
|
|
20240808,181800,34634869,504,504,504,504,0
|
|
20240808,181700,34634869,504,504,504,504,0
|
|
20240808,181600,34634869,504,504,504,504,0
|
|
20240808,181500,34634869,504,504,504,504,0
|
|
20240808,181400,34634869,504,504,504,504,0
|
|
20240808,181300,34634869,504,504,504,504,0
|
|
20240808,181200,34634869,504,504,504,504,0
|
|
20240808,181100,34634869,504,504,504,504,0
|
|
20240808,181000,34634869,504,504,504,504,0
|
|
20240808,180900,34634869,504,504,504,504,0
|
|
20240808,180800,34634869,504,504,504,504,0
|
|
20240808,180700,34634869,504,504,504,504,0
|
|
20240808,180600,34634869,504,504,504,504,0
|
|
20240808,180500,34634869,504,504,504,504,0
|
|
20240808,180400,34634869,504,504,504,504,0
|
|
20240808,180300,34634869,504,504,504,504,0
|
|
20240808,180200,34634869,504,504,504,504,0
|
|
20240808,180100,34634869,504,504,504,504,0
|
|
20240808,180000,34634869,504,504,504,504,0
|
|
20240808,175900,34634869,504,504,504,504,0
|
|
20240808,175800,34634869,504,504,504,504,0
|
|
20240808,175700,34634869,504,504,504,504,636
|
|
20240808,175600,34634869,504,504,504,504,0
|
|
20240808,175500,34634869,504,504,504,504,0
|
|
20240808,175400,34634869,504,504,504,504,0
|
|
20240808,175300,34634869,504,504,504,504,0
|
|
20240808,175200,34634869,504,504,504,504,0
|
|
20240808,175100,34634869,504,504,504,504,0
|
|
20240808,175000,34634869,504,504,504,504,0
|
|
20240808,174900,34634869,504,504,504,504,0
|
|
20240808,174800,34634869,504,504,504,504,0
|
|
20240808,174700,34634869,504,504,504,504,0
|
|
20240808,174600,34634869,504,504,504,504,0
|
|
20240808,174500,34634869,504,504,504,504,0
|
|
20240808,174400,34634869,504,504,504,504,0
|
|
20240808,174300,34634869,504,504,504,504,0
|
|
20240808,174200,34634869,504,504,504,504,0
|
|
20240808,174100,34634869,504,504,504,504,0
|
|
20240808,174000,34634869,504,504,504,504,0
|
|
20240808,173900,34634869,504,504,504,504,0
|
|
20240808,173800,34634869,504,504,504,504,0
|
|
20240808,173700,34634869,504,504,504,504,0
|
|
20240808,173600,34634869,504,504,504,504,0
|
|
20240808,173500,34634869,504,504,504,504,0
|
|
20240808,173400,34634869,504,504,504,504,0
|
|
20240808,173300,34634869,504,504,504,504,0
|
|
20240808,173200,34634869,504,504,504,504,0
|
|
20240808,173100,34634869,504,504,504,504,0
|
|
20240808,173000,34634869,504,504,504,504,0
|
|
20240808,172900,34634869,504,504,504,504,0
|
|
20240808,172800,34634869,504,504,504,504,0
|
|
20240808,172700,34634869,504,504,504,504,636
|
|
20240808,172600,34634869,504,504,504,504,0
|
|
20240808,172500,34634869,504,504,504,504,0
|
|
20240808,172400,34634869,504,504,504,504,0
|
|
20240808,172300,34634869,504,504,504,504,0
|
|
20240808,172200,34634869,504,504,504,504,0
|
|
20240808,172100,34634869,504,504,504,504,0
|
|
20240808,172000,34634869,504,504,504,504,0
|
|
20240808,171900,34634869,504,504,504,504,0
|
|
20240808,171800,34634869,504,504,504,504,0
|
|
20240808,171700,34634869,504,504,504,504,0
|
|
20240808,171600,34634869,504,504,504,504,0
|
|
20240808,171500,34634869,504,504,504,504,0
|
|
20240808,171400,34634869,504,504,504,504,0
|
|
20240808,171300,34634869,504,504,504,504,0
|
|
20240808,171200,34634869,504,504,504,504,0
|
|
20240808,171100,34634869,504,504,504,504,0
|
|
20240808,171000,34634869,504,504,504,504,0
|
|
20240808,170900,34634869,504,504,504,504,0
|
|
20240808,170800,34634869,504,504,504,504,0
|
|
20240808,170700,34634869,504,504,504,504,0
|
|
20240808,170600,34634869,504,504,504,504,0
|
|
20240808,170500,34634869,504,504,504,504,0
|
|
20240808,170400,34634869,504,504,504,504,0
|
|
20240808,170300,34634869,504,504,504,504,0
|
|
20240808,170200,34634869,504,504,504,504,0
|
|
20240808,170100,34634869,504,504,504,504,0
|
|
20240808,170000,34634869,504,504,504,504,0
|
|
20240808,165900,34634869,504,504,504,504,0
|
|
20240808,165800,34634869,504,504,504,504,0
|
|
20240808,165700,34634869,504,504,504,504,636
|
|
20240808,165600,34634869,504,504,504,504,0
|
|
20240808,165500,34634869,504,504,504,504,0
|
|
20240808,165400,34634869,504,504,504,504,0
|
|
20240808,165300,34634869,504,504,504,504,0
|
|
20240808,165200,34634869,504,504,504,504,0
|
|
20240808,165100,34634869,504,504,504,504,0
|
|
20240808,165000,34634869,504,504,504,504,0
|
|
20240808,164900,34634869,504,504,504,504,0
|
|
20240808,164800,34634869,504,504,504,504,0
|
|
20240808,164700,34634869,504,504,504,504,0
|
|
20240808,164600,34634869,504,504,504,504,0
|
|
20240808,164500,34634869,504,504,504,504,0
|
|
20240808,164400,34634869,504,504,504,504,0
|
|
20240808,164300,34634869,504,504,504,504,0
|
|
20240808,164200,34634869,504,504,504,504,0
|
|
20240808,164100,34634869,504,504,504,504,0
|
|
20240808,164000,34634869,504,504,504,504,0
|
|
20240808,163900,34634869,504,504,504,504,0
|
|
20240808,163800,34634869,504,504,504,504,0
|
|
20240808,163700,34634869,504,504,504,504,0
|
|
20240808,163600,34634869,504,504,504,504,0
|
|
20240808,163500,34634869,504,504,504,504,0
|
|
20240808,163400,34634869,504,504,504,504,0
|
|
20240808,163300,34634869,504,504,504,504,0
|
|
20240808,163200,34634869,504,504,504,504,0
|
|
20240808,163100,34634869,504,504,504,504,0
|
|
20240808,163000,34634869,504,504,504,504,0
|
|
20240808,162900,34634869,504,504,504,504,0
|
|
20240808,162800,34634869,504,504,504,504,0
|
|
20240808,162700,34634869,504,504,504,504,636
|
|
20240808,162600,34634869,504,504,504,504,0
|
|
20240808,162500,34634869,504,504,504,504,0
|
|
20240808,162400,34634869,504,504,504,504,0
|
|
20240808,162300,34634869,504,504,504,504,0
|
|
20240808,162200,34634869,504,504,504,504,0
|
|
20240808,162100,34634869,504,504,504,504,0
|
|
20240808,162000,34634869,504,504,504,504,0
|
|
20240808,161900,34634869,504,504,504,504,0
|
|
20240808,161800,34634869,504,504,504,504,0
|
|
20240808,161700,34634869,504,504,504,504,0
|
|
20240808,161600,34634869,504,504,504,504,0
|
|
20240808,161500,34634869,504,504,504,504,0
|
|
20240808,161400,34634869,504,504,504,504,0
|
|
20240808,161300,34634869,504,504,504,504,0
|
|
20240808,161200,34634869,504,504,504,504,0
|
|
20240808,161100,34634869,504,504,504,504,0
|
|
20240808,161000,34634869,504,504,504,504,0
|
|
20240808,160900,34634869,504,504,504,504,0
|
|
20240808,160800,34634869,504,504,504,504,0
|
|
20240808,160700,34634869,504,504,504,504,0
|
|
20240808,160600,34634869,504,504,504,504,0
|
|
20240808,160500,34634869,504,504,504,504,0
|
|
20240808,160400,34634869,504,504,504,504,0
|
|
20240808,160300,34634869,504,504,504,504,0
|
|
20240808,160200,34634869,504,504,504,504,0
|
|
20240808,160100,34634869,504,504,504,504,0
|
|
20240808,160000,34634869,504,504,504,504,0
|
|
20240808,155900,34634869,504,504,504,504,0
|
|
20240808,155800,34634869,504,504,504,504,0
|
|
20240808,155700,34634869,504,504,504,504,636
|
|
20240808,155600,34634869,504,504,504,504,0
|
|
20240808,155500,34634869,504,504,504,504,0
|
|
20240808,155400,34634869,504,504,504,504,0
|
|
20240808,155300,34634869,504,504,504,504,0
|
|
20240808,155200,34634869,504,504,504,504,0
|
|
20240808,155100,34634869,504,504,504,504,0
|
|
20240808,155000,34634869,504,504,504,504,0
|
|
20240808,154900,34634869,504,504,504,504,0
|
|
20240808,154800,34634869,504,504,504,504,0
|
|
20240808,154700,34634869,504,504,504,504,0
|
|
20240808,154600,34634869,504,504,504,504,0
|
|
20240808,154500,34634869,504,504,504,504,0
|
|
20240808,154400,34634869,504,504,504,504,0
|
|
20240808,154300,34634869,504,504,504,504,0
|
|
20240808,154200,34634869,504,504,504,504,0
|
|
20240808,154100,34634869,504,504,504,504,0
|
|
20240808,154000,34634869,504,504,504,504,0
|
|
20240808,153900,34634869,504,504,504,504,0
|
|
20240808,153800,34634869,504,504,504,504,0
|
|
20240808,153700,34634869,504,504,504,504,0
|
|
20240808,153600,34634869,504,504,504,504,0
|
|
20240808,153500,34634869,504,504,504,504,0
|
|
20240808,153400,34634869,504,504,504,504,0
|
|
20240808,153300,34634869,504,504,504,504,0
|
|
20240808,153200,34634869,504,504,504,504,0
|
|
20240808,153100,34634869,504,504,504,504,0
|
|
20240808,153000,34634869,504,504,504,504,636
|
|
20240808,152900,34314325,505,505,505,505,0
|
|
20240808,152800,34314325,505,505,505,505,0
|
|
20240808,152700,34314325,505,505,505,505,0
|
|
20240808,152600,34314325,505,505,505,505,0
|
|
20240808,152500,34314325,505,505,505,505,0
|
|
20240808,152400,34314325,505,505,505,505,0
|
|
20240808,152300,34314325,505,505,505,505,0
|
|
20240808,152200,34314325,505,505,505,505,0
|
|
20240808,152100,34314325,505,505,505,505,0
|
|
20240808,152000,34314325,505,505,505,505,0
|
|
20240808,151900,34314325,505,505,505,505,0
|
|
20240808,151800,34314325,505,505,505,505,0
|
|
20240808,151700,34314325,505,505,505,505,0
|
|
20240808,151600,34314325,505,505,505,505,0
|
|
20240808,151500,34314325,505,505,505,505,0
|
|
20240808,151400,34314325,505,505,505,505,1
|
|
20240808,151300,34313820,506,506,506,506,67
|
|
20240808,151200,34279918,505,505,505,505,0
|
|
20240808,151100,34279918,505,505,505,505,1
|
|
20240808,151000,34279413,505,505,505,505,47
|
|
20240808,150900,34255678,504,503,504,503,1866
|
|
20240808,150800,33317079,506,506,506,506,0
|
|
20240808,150700,33317079,506,506,506,506,0
|
|
20240808,150600,33317079,506,506,506,506,0
|
|
20240808,150500,33317079,506,506,506,506,0
|
|
20240808,150400,33317079,506,506,506,506,0
|
|
20240808,150300,33317079,506,504,506,504,32
|
|
20240808,150200,33300890,505,505,505,505,0
|
|
20240808,150100,33300890,505,505,505,505,0
|
|
20240808,150000,33300890,505,503,505,503,141
|
|
20240808,145900,33229834,505,505,505,505,0
|
|
20240808,145800,33229834,505,505,505,505,0
|
|
20240808,145700,33229834,505,505,505,505,29
|
|
20240808,145600,33215189,506,506,506,506,0
|
|
20240808,145500,33215189,506,506,506,506,0
|
|
20240808,145400,33215189,506,506,506,506,0
|
|
20240808,145300,33215189,506,506,506,506,0
|
|
20240808,145200,33215189,506,504,506,504,1000
|
|
20240808,145100,32709192,503,505,505,503,6000
|
|
20240808,145000,29690653,505,505,505,505,0
|
|
20240808,144900,29690653,505,505,505,505,4
|
|
20240808,144800,29688633,505,505,505,505,12
|
|
20240808,144700,29682573,504,504,504,504,50
|
|
20240808,144600,29657373,506,506,506,506,0
|
|
20240808,144500,29657373,506,506,506,506,0
|
|
20240808,144400,29657373,506,506,506,506,1
|
|
20240808,144300,29656867,505,505,505,505,0
|
|
20240808,144200,29656867,505,506,506,505,6
|
|
20240808,144100,29653836,505,505,505,505,0
|
|
20240808,144000,29653836,505,505,505,505,0
|
|
20240808,143900,29653836,505,505,505,505,0
|
|
20240808,143800,29653836,505,505,505,505,1
|
|
20240808,143700,29653331,505,505,505,505,0
|
|
20240808,143600,29653331,505,505,505,505,0
|
|
20240808,143500,29653331,505,505,505,505,13
|
|
20240808,143400,29646766,505,504,505,504,55
|
|
20240808,143300,29618992,504,504,504,504,0
|
|
20240808,143200,29618992,504,504,504,504,0
|
|
20240808,143100,29618992,504,504,504,504,0
|
|
20240808,143000,29618992,504,504,504,504,0
|
|
20240808,142900,29618992,504,504,504,504,0
|
|
20240808,142800,29618992,504,504,504,504,94
|
|
20240808,142700,29571616,505,505,505,505,0
|
|
20240808,142600,29571616,505,505,505,505,0
|
|
20240808,142500,29571616,505,505,505,505,0
|
|
20240808,142400,29571616,505,505,505,505,0
|
|
20240808,142300,29571616,505,505,505,505,0
|
|
20240808,142200,29571616,505,505,505,505,0
|
|
20240808,142100,29571616,505,505,505,505,0
|
|
20240808,142000,29571616,505,505,505,505,0
|
|
20240808,141900,29571616,505,505,505,505,0
|
|
20240808,141800,29571616,505,505,505,505,0
|
|
20240808,141700,29571616,505,504,505,504,2
|
|
20240808,141600,29570607,503,503,503,503,5400
|
|
20240808,141500,26854407,505,505,505,505,0
|
|
20240808,141400,26854407,505,505,505,505,10
|
|
20240808,141300,26849357,504,504,504,504,0
|
|
20240808,141200,26849357,504,504,504,504,0
|
|
20240808,141100,26849357,504,504,504,504,0
|
|
20240808,141000,26849357,504,504,504,504,0
|
|
20240808,140900,26849357,504,504,504,504,0
|
|
20240808,140800,26849357,504,504,504,504,0
|
|
20240808,140700,26849357,504,504,504,504,78
|
|
20240808,140600,26810045,506,506,506,506,0
|
|
20240808,140500,26810045,506,506,506,506,0
|
|
20240808,140400,26810045,506,506,506,506,0
|
|
20240808,140300,26810045,506,506,506,506,0
|
|
20240808,140200,26810045,506,506,506,506,0
|
|
20240808,140100,26810045,506,506,506,506,0
|
|
20240808,140000,26810045,506,506,506,506,0
|
|
20240808,135900,26810045,506,506,506,506,0
|
|
20240808,135800,26810045,506,506,506,506,0
|
|
20240808,135700,26810045,506,506,506,506,0
|
|
20240808,135600,26810045,506,506,506,506,0
|
|
20240808,135500,26810045,506,506,506,506,0
|
|
20240808,135400,26810045,506,506,506,506,0
|
|
20240808,135300,26810045,506,506,506,506,0
|
|
20240808,135200,26810045,506,506,506,506,0
|
|
20240808,135100,26810045,506,506,506,506,0
|
|
20240808,135000,26810045,506,506,506,506,0
|
|
20240808,134900,26810045,506,506,506,506,0
|
|
20240808,134800,26810045,506,506,506,506,0
|
|
20240808,134700,26810045,506,506,506,506,0
|
|
20240808,134600,26810045,506,506,506,506,0
|
|
20240808,134500,26810045,506,506,506,506,0
|
|
20240808,134400,26810045,506,506,506,506,0
|
|
20240808,134300,26810045,506,505,506,505,2
|
|
20240808,134200,26809034,503,503,503,503,0
|
|
20240808,134100,26809034,503,505,505,503,5000
|
|
20240808,134000,24290421,506,506,506,506,0
|
|
20240808,133900,24290421,506,506,506,506,0
|
|
20240808,133800,24290421,506,506,506,506,0
|
|
20240808,133700,24290421,506,506,506,506,0
|
|
20240808,133600,24290421,506,506,506,506,0
|
|
20240808,133500,24290421,506,506,506,506,0
|
|
20240808,133400,24290421,506,506,506,506,0
|
|
20240808,133300,24290421,506,506,506,506,0
|
|
20240808,133200,24290421,506,506,506,506,0
|
|
20240808,133100,24290421,506,506,506,506,0
|
|
20240808,133000,24290421,506,506,506,506,0
|
|
20240808,132900,24290421,506,506,506,506,0
|
|
20240808,132800,24290421,506,506,506,506,0
|
|
20240808,132700,24290421,506,506,506,506,0
|
|
20240808,132600,24290421,506,506,506,506,0
|
|
20240808,132500,24290421,506,506,506,506,0
|
|
20240808,132400,24290421,506,506,506,506,0
|
|
20240808,132300,24290421,506,506,506,506,10
|
|
20240808,132200,24285361,507,507,507,507,0
|
|
20240808,132100,24285361,507,507,507,507,0
|
|
20240808,132000,24285361,507,507,507,507,0
|
|
20240808,131900,24285361,507,507,507,507,0
|
|
20240808,131800,24285361,507,507,507,507,0
|
|
20240808,131700,24285361,507,507,507,507,0
|
|
20240808,131600,24285361,507,507,507,507,0
|
|
20240808,131500,24285361,507,507,507,507,0
|
|
20240808,131400,24285361,507,507,507,507,0
|
|
20240808,131300,24285361,507,507,507,507,0
|
|
20240808,131200,24285361,507,507,507,507,0
|
|
20240808,131100,24285361,507,507,507,507,0
|
|
20240808,131000,24285361,507,507,507,507,0
|
|
20240808,130900,24285361,507,507,507,507,0
|
|
20240808,130800,24285361,507,506,507,506,2
|
|
20240808,130700,24284348,507,506,507,506,1832
|
|
20240808,130600,23356565,506,505,506,505,2
|
|
20240808,130500,23355554,505,505,505,505,1
|
|
20240808,130400,23355049,505,506,506,505,32
|
|
20240808,130300,23338888,505,505,505,505,0
|
|
20240808,130200,23338888,505,505,505,505,0
|
|
20240808,130100,23338888,505,505,505,505,0
|
|
20240808,130000,23338888,505,505,505,505,0
|
|
20240808,125900,23338888,505,505,505,505,0
|
|
20240808,125800,23338888,505,505,505,505,3
|
|
20240808,125700,23337373,506,506,506,506,0
|
|
20240808,125600,23337373,506,506,506,506,0
|
|
20240808,125500,23337373,506,506,506,506,1
|
|
20240808,125400,23336867,505,505,505,505,1
|
|
20240808,125300,23336362,505,505,505,505,4
|
|
20240808,125200,23334342,505,505,505,505,285
|
|
20240808,125100,23190417,505,505,505,505,0
|
|
20240808,125000,23190417,505,505,505,505,0
|
|
20240808,124900,23190417,505,505,505,505,1
|
|
20240808,124800,23189912,504,505,505,504,16
|
|
20240808,124700,23181835,505,505,505,505,1
|
|
20240808,124600,23181330,503,503,503,503,0
|
|
20240808,124500,23181330,503,503,503,503,0
|
|
20240808,124400,23181330,503,503,503,503,0
|
|
20240808,124300,23181330,503,503,503,503,3
|
|
20240808,124200,23179821,504,504,504,504,1
|
|
20240808,124100,23179317,504,504,504,504,1
|
|
20240808,124000,23178813,503,503,503,503,0
|
|
20240808,123900,23178813,503,503,503,503,3
|
|
20240808,123800,23177304,504,504,504,504,0
|
|
20240808,123700,23177304,504,504,504,504,0
|
|
20240808,123600,23177304,504,504,504,504,0
|
|
20240808,123500,23177304,504,504,504,504,0
|
|
20240808,123400,23177304,504,505,505,504,1824
|
|
20240808,123300,22257988,505,505,505,505,0
|
|
20240808,123200,22257988,505,505,505,505,0
|
|
20240808,123100,22257988,505,505,505,505,0
|
|
20240808,123000,22257988,505,505,505,505,0
|
|
20240808,122900,22257988,505,505,505,505,0
|
|
20240808,122800,22257988,505,504,505,504,5
|
|
20240808,122700,22255467,504,504,504,504,0
|
|
20240808,122600,22255467,504,504,504,504,0
|
|
20240808,122500,22255467,504,504,504,504,0
|
|
20240808,122400,22255467,504,504,504,504,0
|
|
20240808,122300,22255467,504,504,504,504,4
|
|
20240808,122200,22253451,504,504,504,504,0
|
|
20240808,122100,22253451,504,504,504,504,0
|
|
20240808,122000,22253451,504,504,504,504,0
|
|
20240808,121900,22253451,504,504,504,504,3
|
|
20240808,121800,22251939,505,505,505,505,67
|
|
20240808,121700,22218104,504,504,504,504,18
|
|
20240808,121600,22209032,504,504,504,504,1200
|
|
20240808,121500,21604232,504,504,504,504,0
|
|
20240808,121400,21604232,504,504,504,504,486
|
|
20240808,121300,21359288,504,504,504,504,0
|
|
20240808,121200,21359288,504,504,504,504,0
|
|
20240808,121100,21359288,504,504,504,504,0
|
|
20240808,121000,21359288,504,504,504,504,0
|
|
20240808,120900,21359288,504,504,504,504,3
|
|
20240808,120800,21357776,504,504,504,504,0
|
|
20240808,120700,21357776,504,504,504,504,0
|
|
20240808,120600,21357776,504,504,504,504,0
|
|
20240808,120500,21357776,504,504,504,504,0
|
|
20240808,120400,21357776,504,504,504,504,3
|
|
20240808,120300,21356264,504,504,504,504,0
|
|
20240808,120200,21356264,504,504,504,504,0
|
|
20240808,120100,21356264,504,504,504,504,0
|
|
20240808,120000,21356264,504,504,504,504,0
|
|
20240808,115900,21356264,504,504,504,504,3
|
|
20240808,115800,21354752,504,504,504,504,0
|
|
20240808,115700,21354752,504,504,504,504,0
|
|
20240808,115600,21354752,504,504,504,504,1
|
|
20240808,115500,21354248,504,504,504,504,1
|
|
20240808,115400,21353744,504,504,504,504,1565
|
|
20240808,115300,20564984,504,504,504,504,0
|
|
20240808,115200,20564984,504,504,504,504,939
|
|
20240808,115100,20091728,504,504,504,504,0
|
|
20240808,115000,20091728,504,504,504,504,0
|
|
20240808,114900,20091728,504,504,504,504,3
|
|
20240808,114800,20090216,504,504,504,504,0
|
|
20240808,114700,20090216,504,504,504,504,0
|
|
20240808,114600,20090216,504,504,504,504,0
|
|
20240808,114500,20090216,504,504,504,504,3
|
|
20240808,114400,20088704,504,504,504,504,0
|
|
20240808,114300,20088704,504,504,504,504,0
|
|
20240808,114200,20088704,504,504,504,504,0
|
|
20240808,114100,20088704,504,504,504,504,0
|
|
20240808,114000,20088704,504,504,504,504,3
|
|
20240808,113900,20087192,504,504,504,504,0
|
|
20240808,113800,20087192,504,504,504,504,0
|
|
20240808,113700,20087192,504,504,504,504,0
|
|
20240808,113600,20087192,504,504,504,504,0
|
|
20240808,113500,20087192,504,504,504,504,4
|
|
20240808,113400,20085176,505,505,505,505,0
|
|
20240808,113300,20085176,505,504,505,504,2
|
|
20240808,113200,20084167,504,504,504,504,1
|
|
20240808,113100,20083663,504,504,504,504,2500
|
|
20240808,113000,18823663,504,504,505,504,205
|
|
20240808,112900,18720342,504,504,504,504,0
|
|
20240808,112800,18720342,504,504,504,504,0
|
|
20240808,112700,18720342,504,504,504,504,0
|
|
20240808,112600,18720342,504,504,504,504,3
|
|
20240808,112500,18718830,505,505,505,505,0
|
|
20240808,112400,18718830,505,505,505,505,0
|
|
20240808,112300,18718830,505,505,505,505,0
|
|
20240808,112200,18718830,505,505,505,505,0
|
|
20240808,112100,18718830,505,505,505,505,1
|
|
20240808,112000,18718325,504,504,504,504,3
|
|
20240808,111900,18716813,504,504,504,504,31
|
|
20240808,111800,18701189,505,505,505,505,0
|
|
20240808,111700,18701189,505,505,505,505,0
|
|
20240808,111600,18701189,505,505,505,505,0
|
|
20240808,111500,18701189,505,503,505,503,3506
|
|
20240808,111400,16933466,504,505,505,504,4944
|
|
20240808,111300,14441689,504,504,504,504,0
|
|
20240808,111200,14441689,504,504,504,504,1
|
|
20240808,111100,14441185,504,504,504,504,1
|
|
20240808,111000,14440681,504,503,504,503,55
|
|
20240808,110900,14412968,503,503,503,503,1
|
|
20240808,110800,14412465,501,501,501,501,0
|
|
20240808,110700,14412465,501,501,501,501,0
|
|
20240808,110600,14412465,501,501,501,501,3
|
|
20240808,110500,14410962,501,501,501,501,108
|
|
20240808,110400,14356854,502,502,502,502,45
|
|
20240808,110300,14334264,502,502,502,502,0
|
|
20240808,110200,14334264,502,502,502,502,0
|
|
20240808,110100,14334264,502,502,502,502,4
|
|
20240808,110000,14332256,502,502,502,502,0
|
|
20240808,105900,14332256,502,502,502,502,0
|
|
20240808,105800,14332256,502,502,502,502,7
|
|
20240808,105700,14328742,502,502,502,502,1
|
|
20240808,105600,14328240,502,502,502,502,3
|
|
20240808,105500,14326734,503,503,503,503,104
|
|
20240808,105400,14274422,503,503,503,503,18
|
|
20240808,105300,14265368,502,502,502,502,1
|
|
20240808,105200,14264866,501,501,501,501,0
|
|
20240808,105100,14264866,501,501,501,501,3
|
|
20240808,105000,14263363,501,501,501,501,0
|
|
20240808,104900,14263363,501,501,501,501,0
|
|
20240808,104800,14263363,501,501,501,501,0
|
|
20240808,104700,14263363,501,501,501,501,0
|
|
20240808,104600,14263363,501,500,501,500,854
|
|
20240808,104500,13836360,503,503,503,503,0
|
|
20240808,104400,13836360,503,503,503,503,0
|
|
20240808,104300,13836360,503,503,503,503,0
|
|
20240808,104200,13836360,503,503,503,503,0
|
|
20240808,104100,13836360,503,500,503,500,7
|
|
20240808,104000,13832851,500,500,500,500,0
|
|
20240808,103900,13832851,500,500,500,500,0
|
|
20240808,103800,13832851,500,500,500,500,0
|
|
20240808,103700,13832851,500,501,501,500,21
|
|
20240808,103600,13822342,501,501,501,501,0
|
|
20240808,103500,13822342,501,501,501,501,1
|
|
20240808,103400,13821841,500,500,500,500,0
|
|
20240808,103300,13821841,500,500,500,500,0
|
|
20240808,103200,13821841,500,500,500,500,3
|
|
20240808,103100,13820341,500,500,500,500,0
|
|
20240808,103000,13820341,500,500,500,500,0
|
|
20240808,102900,13820341,500,500,500,500,0
|
|
20240808,102800,13820341,500,500,500,500,0
|
|
20240808,102700,13820341,500,502,503,500,16
|
|
20240808,102600,13812306,504,504,504,504,0
|
|
20240808,102500,13812306,504,504,504,504,0
|
|
20240808,102400,13812306,504,504,504,504,0
|
|
20240808,102300,13812306,504,502,504,502,2
|
|
20240808,102200,13811300,500,500,500,500,4
|
|
20240808,102100,13809300,500,500,500,500,2
|
|
20240808,102000,13808300,498,498,498,498,0
|
|
20240808,101900,13808300,498,498,498,498,85
|
|
20240808,101800,13765970,498,498,498,498,2
|
|
20240808,101700,13764974,498,499,499,498,3
|
|
20240808,101600,13763479,498,498,498,498,0
|
|
20240808,101500,13763479,498,498,498,498,0
|
|
20240808,101400,13763479,498,498,498,498,0
|
|
20240808,101300,13763479,498,498,498,498,4
|
|
20240808,101200,13761487,499,499,499,499,4
|
|
20240808,101100,13759491,499,499,499,499,6
|
|
20240808,101000,13756497,499,499,499,499,0
|
|
20240808,100900,13756497,499,499,499,499,0
|
|
20240808,100800,13756497,499,500,500,498,4388
|
|
20240808,100700,11566164,502,504,504,502,7000
|
|
20240808,100600,8046928,504,504,504,504,100
|
|
20240808,100500,7996528,504,504,504,504,0
|
|
20240808,100400,7996528,504,504,504,504,1000
|
|
20240808,100300,7492528,504,504,504,504,3
|
|
20240808,100200,7491016,504,504,504,504,0
|
|
20240808,100100,7491016,504,504,504,504,5
|
|
20240808,100000,7488496,504,504,504,504,0
|
|
20240808,095900,7488496,504,504,504,504,0
|
|
20240808,095800,7488496,504,504,504,504,3
|
|
20240808,095700,7486984,504,504,504,504,114
|
|
20240808,095600,7429528,504,504,504,504,0
|
|
20240808,095500,7429528,504,504,504,504,661
|
|
20240808,095400,7096384,504,504,504,504,0
|
|
20240808,095300,7096384,504,506,506,504,4
|
|
20240808,095200,7094366,506,506,506,506,0
|
|
20240808,095100,7094366,506,506,506,506,0
|
|
20240808,095000,7094366,506,505,506,505,2
|
|
20240808,094900,7093355,504,504,504,504,0
|
|
20240808,094800,7093355,504,504,504,504,503
|
|
20240808,094700,6839843,504,504,504,504,0
|
|
20240808,094600,6839843,504,504,504,504,0
|
|
20240808,094500,6839843,504,504,504,504,0
|
|
20240808,094400,6839843,504,504,504,504,4
|
|
20240808,094300,6837827,506,506,506,506,0
|
|
20240808,094200,6837827,506,505,506,505,10
|
|
20240808,094100,6832768,506,506,506,506,10
|
|
20240808,094000,6827708,506,505,506,505,2
|
|
20240808,093900,6826697,504,504,504,504,3
|
|
20240808,093800,6825185,506,506,506,506,0
|
|
20240808,093700,6825185,506,505,506,505,9
|
|
20240808,093600,6820632,506,505,506,505,9
|
|
20240808,093500,6816079,506,503,506,503,26
|
|
20240808,093400,6802944,505,504,505,500,8009
|
|
20240808,093300,2765493,504,504,504,504,9
|
|
20240808,093200,2760957,504,502,504,502,16
|
|
20240808,093100,2752907,504,500,504,500,10
|
|
20240808,093000,2747875,504,502,504,502,9
|
|
20240808,092900,2743346,503,500,503,500,12
|
|
20240808,092800,2737319,503,503,503,503,9
|
|
20240808,092700,2732792,503,503,503,503,9
|
|
20240808,092600,2728265,503,503,503,503,9
|
|
20240808,092500,2723738,503,502,503,502,9
|
|
20240808,092400,2719212,500,503,504,500,172
|
|
20240808,092300,2633165,504,503,504,503,9
|
|
20240808,092200,2628630,504,503,504,503,9
|
|
20240808,092100,2624095,504,504,504,504,9
|
|
20240808,092000,2619559,504,503,504,503,9
|
|
20240808,091900,2615024,500,503,504,500,12
|
|
20240808,091800,2608993,504,502,504,502,9
|
|
20240808,091700,2604461,503,503,503,503,9
|
|
20240808,091600,2599934,503,503,503,503,9
|
|
20240808,091500,2595407,503,500,503,500,12
|
|
20240808,091400,2589380,503,502,503,502,13
|
|
20240808,091300,2582845,502,502,502,502,9
|
|
20240808,091200,2578327,502,502,502,502,9
|
|
20240808,091100,2573809,502,502,502,502,9
|
|
20240808,091000,2569291,502,502,503,502,315
|
|
20240808,090900,2411150,502,502,502,502,705
|
|
20240808,090800,2057240,503,503,503,503,1009
|
|
20240808,090700,1549713,503,503,503,503,9
|
|
20240808,090600,1545186,497,504,505,497,48
|
|
20240808,090500,1521187,498,504,504,498,13
|
|
20240808,090400,1514659,504,504,504,504,9
|
|
20240808,090300,1510123,506,506,506,506,9
|
|
20240808,090200,1505569,506,506,506,506,9
|
|
20240808,090100,1501015,506,506,506,506,9
|
|
20240808,090000,1496461,502,502,502,501,2981
|