599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,185600,72376136,504,504,504,504,4046
|
|
20240809,185500,72376136,504,504,504,504,0
|
|
20240809,185400,72376136,504,504,504,504,0
|
|
20240809,185300,72376136,504,504,504,504,0
|
|
20240809,185200,72376136,504,504,504,504,0
|
|
20240809,185100,72376136,504,504,504,504,0
|
|
20240809,185000,72376136,504,504,504,504,0
|
|
20240809,184900,72376136,504,504,504,504,0
|
|
20240809,184800,72376136,504,504,504,504,0
|
|
20240809,184700,72376136,504,504,504,504,0
|
|
20240809,184600,72376136,504,504,504,504,0
|
|
20240809,184500,72376136,504,504,504,504,0
|
|
20240809,184400,72376136,504,504,504,504,0
|
|
20240809,184300,72376136,504,504,504,504,0
|
|
20240809,184200,72376136,504,504,504,504,0
|
|
20240809,184100,72376136,504,504,504,504,0
|
|
20240809,184000,72376136,504,504,504,504,0
|
|
20240809,183900,72376136,504,504,504,504,0
|
|
20240809,183800,72376136,504,504,504,504,0
|
|
20240809,183700,72376136,504,504,504,504,0
|
|
20240809,183600,72376136,504,504,504,504,0
|
|
20240809,183500,72376136,504,504,504,504,0
|
|
20240809,183400,72376136,504,504,504,504,0
|
|
20240809,183300,72376136,504,504,504,504,0
|
|
20240809,183200,72376136,504,504,504,504,0
|
|
20240809,183100,72376136,504,504,504,504,0
|
|
20240809,183000,72376136,504,504,504,504,0
|
|
20240809,182900,72376136,504,504,504,504,0
|
|
20240809,182800,72376136,504,504,504,504,0
|
|
20240809,182700,72376136,504,504,504,504,0
|
|
20240809,182600,72376136,504,504,504,504,4046
|
|
20240809,182500,72376136,504,504,504,504,0
|
|
20240809,182400,72376136,504,504,504,504,0
|
|
20240809,182300,72376136,504,504,504,504,0
|
|
20240809,182200,72376136,504,504,504,504,0
|
|
20240809,182100,72376136,504,504,504,504,0
|
|
20240809,182000,72376136,504,504,504,504,0
|
|
20240809,181900,72376136,504,504,504,504,0
|
|
20240809,181800,72376136,504,504,504,504,0
|
|
20240809,181700,72376136,504,504,504,504,0
|
|
20240809,181600,72376136,504,504,504,504,0
|
|
20240809,181500,72376136,504,504,504,504,0
|
|
20240809,181400,72376136,504,504,504,504,0
|
|
20240809,181300,72376136,504,504,504,504,0
|
|
20240809,181200,72376136,504,504,504,504,0
|
|
20240809,181100,72376136,504,504,504,504,0
|
|
20240809,181000,72376136,504,504,504,504,0
|
|
20240809,180900,72376136,504,504,504,504,0
|
|
20240809,180800,72376136,504,504,504,504,0
|
|
20240809,180700,72376136,504,504,504,504,0
|
|
20240809,180600,72376136,504,504,504,504,0
|
|
20240809,180500,72376136,504,504,504,504,0
|
|
20240809,180400,72376136,504,504,504,504,0
|
|
20240809,180300,72376136,504,504,504,504,0
|
|
20240809,180200,72376136,504,504,504,504,0
|
|
20240809,180100,72376136,504,504,504,504,0
|
|
20240809,180000,72376136,504,504,504,504,0
|
|
20240809,175900,72376136,504,504,504,504,0
|
|
20240809,175800,72376136,504,504,504,504,0
|
|
20240809,175700,72376136,504,504,504,504,0
|
|
20240809,175600,72376136,504,504,504,504,4046
|
|
20240809,175500,72376136,504,504,504,504,0
|
|
20240809,175400,72376136,504,504,504,504,0
|
|
20240809,175300,72376136,504,504,504,504,0
|
|
20240809,175200,72376136,504,504,504,504,0
|
|
20240809,175100,72376136,504,504,504,504,0
|
|
20240809,175000,72376136,504,504,504,504,0
|
|
20240809,174900,72376136,504,504,504,504,0
|
|
20240809,174800,72376136,504,504,504,504,0
|
|
20240809,174700,72376136,504,504,504,504,0
|
|
20240809,174600,72376136,504,504,504,504,0
|
|
20240809,174500,72376136,504,504,504,504,0
|
|
20240809,174400,72376136,504,504,504,504,0
|
|
20240809,174300,72376136,504,504,504,504,0
|
|
20240809,174200,72376136,504,504,504,504,0
|
|
20240809,174100,72376136,504,504,504,504,0
|
|
20240809,174000,72376136,504,504,504,504,0
|
|
20240809,173900,72376136,504,504,504,504,0
|
|
20240809,173800,72376136,504,504,504,504,0
|
|
20240809,173700,72376136,504,504,504,504,0
|
|
20240809,173600,72376136,504,504,504,504,0
|
|
20240809,173500,72376136,504,504,504,504,0
|
|
20240809,173400,72376136,504,504,504,504,0
|
|
20240809,173300,72376136,504,504,504,504,0
|
|
20240809,173200,72376136,504,504,504,504,0
|
|
20240809,173100,72376136,504,504,504,504,0
|
|
20240809,173000,72376136,504,504,504,504,0
|
|
20240809,172900,72376136,504,504,504,504,0
|
|
20240809,172800,72376136,504,504,504,504,0
|
|
20240809,172700,72376136,504,504,504,504,0
|
|
20240809,172600,72376136,504,504,504,504,4046
|
|
20240809,172500,72376136,504,504,504,504,0
|
|
20240809,172400,72376136,504,504,504,504,0
|
|
20240809,172300,72376136,504,504,504,504,0
|
|
20240809,172200,72376136,504,504,504,504,0
|
|
20240809,172100,72376136,504,504,504,504,0
|
|
20240809,172000,72376136,504,504,504,504,0
|
|
20240809,171900,72376136,504,504,504,504,0
|
|
20240809,171800,72376136,504,504,504,504,0
|
|
20240809,171700,72376136,504,504,504,504,0
|
|
20240809,171600,72376136,504,504,504,504,0
|
|
20240809,171500,72376136,504,504,504,504,0
|
|
20240809,171400,72376136,504,504,504,504,0
|
|
20240809,171300,72376136,504,504,504,504,0
|
|
20240809,171200,72376136,504,504,504,504,0
|
|
20240809,171100,72376136,504,504,504,504,0
|
|
20240809,171000,72376136,504,504,504,504,0
|
|
20240809,170900,72376136,504,504,504,504,0
|
|
20240809,170800,72376136,504,504,504,504,0
|
|
20240809,170700,72376136,504,504,504,504,0
|
|
20240809,170600,72376136,504,504,504,504,0
|
|
20240809,170500,72376136,504,504,504,504,0
|
|
20240809,170400,72376136,504,504,504,504,0
|
|
20240809,170300,72376136,504,504,504,504,0
|
|
20240809,170200,72376136,504,504,504,504,0
|
|
20240809,170100,72376136,504,504,504,504,0
|
|
20240809,170000,72376136,504,504,504,504,0
|
|
20240809,165900,72376136,504,504,504,504,0
|
|
20240809,165800,72376136,504,504,504,504,0
|
|
20240809,165700,72376136,504,504,504,504,0
|
|
20240809,165600,72376136,504,504,504,504,4046
|
|
20240809,165500,72376136,504,504,504,504,0
|
|
20240809,165400,72376136,504,504,504,504,0
|
|
20240809,165300,72376136,504,504,504,504,0
|
|
20240809,165200,72376136,504,504,504,504,0
|
|
20240809,165100,72376136,504,504,504,504,0
|
|
20240809,165000,72376136,504,504,504,504,0
|
|
20240809,164900,72376136,504,504,504,504,0
|
|
20240809,164800,72376136,504,504,504,504,0
|
|
20240809,164700,72376136,504,504,504,504,0
|
|
20240809,164600,72376136,504,504,504,504,0
|
|
20240809,164500,72376136,504,504,504,504,0
|
|
20240809,164400,72376136,504,504,504,504,0
|
|
20240809,164300,72376136,504,504,504,504,0
|
|
20240809,164200,72376136,504,504,504,504,0
|
|
20240809,164100,72376136,504,504,504,504,0
|
|
20240809,164000,72376136,504,504,504,504,0
|
|
20240809,163900,72376136,504,504,504,504,0
|
|
20240809,163800,72376136,504,504,504,504,0
|
|
20240809,163700,72376136,504,504,504,504,0
|
|
20240809,163600,72376136,504,504,504,504,0
|
|
20240809,163500,72376136,504,504,504,504,0
|
|
20240809,163400,72376136,504,504,504,504,0
|
|
20240809,163300,72376136,504,504,504,504,0
|
|
20240809,163200,72376136,504,504,504,504,0
|
|
20240809,163100,72376136,504,504,504,504,0
|
|
20240809,163000,72376136,504,504,504,504,0
|
|
20240809,162900,72376136,504,504,504,504,0
|
|
20240809,162800,72376136,504,504,504,504,0
|
|
20240809,162700,72376136,504,504,504,504,0
|
|
20240809,162600,72376136,504,504,504,504,4046
|
|
20240809,162500,72376136,504,504,504,504,0
|
|
20240809,162400,72376136,504,504,504,504,0
|
|
20240809,162300,72376136,504,504,504,504,0
|
|
20240809,162200,72376136,504,504,504,504,0
|
|
20240809,162100,72376136,504,504,504,504,0
|
|
20240809,162000,72376136,504,504,504,504,0
|
|
20240809,161900,72376136,504,504,504,504,0
|
|
20240809,161800,72376136,504,504,504,504,0
|
|
20240809,161700,72376136,504,504,504,504,0
|
|
20240809,161600,72376136,504,504,504,504,0
|
|
20240809,161500,72376136,504,504,504,504,0
|
|
20240809,161400,72376136,504,504,504,504,0
|
|
20240809,161300,72376136,504,504,504,504,0
|
|
20240809,161200,72376136,504,504,504,504,0
|
|
20240809,161100,72376136,504,504,504,504,0
|
|
20240809,161000,72376136,504,504,504,504,0
|
|
20240809,160900,72376136,504,504,504,504,0
|
|
20240809,160800,72376136,504,504,504,504,0
|
|
20240809,160700,72376136,504,504,504,504,0
|
|
20240809,160600,72376136,504,504,504,504,0
|
|
20240809,160500,72376136,504,504,504,504,0
|
|
20240809,160400,72376136,504,504,504,504,0
|
|
20240809,160300,72376136,504,504,504,504,0
|
|
20240809,160200,72376136,504,504,504,504,0
|
|
20240809,160100,72376136,504,504,504,504,0
|
|
20240809,160000,72376136,504,504,504,504,0
|
|
20240809,155900,72376136,504,504,504,504,0
|
|
20240809,155800,72376136,504,504,504,504,0
|
|
20240809,155700,72376136,504,504,504,504,0
|
|
20240809,155600,72376136,504,504,504,504,4046
|
|
20240809,155500,72376136,504,504,504,504,0
|
|
20240809,155400,72376136,504,504,504,504,0
|
|
20240809,155300,72376136,504,504,504,504,0
|
|
20240809,155200,72376136,504,504,504,504,0
|
|
20240809,155100,72376136,504,504,504,504,0
|
|
20240809,155000,72376136,504,504,504,504,0
|
|
20240809,154900,72376136,504,504,504,504,0
|
|
20240809,154800,72376136,504,504,504,504,0
|
|
20240809,154700,72376136,504,504,504,504,0
|
|
20240809,154600,72376136,504,504,504,504,0
|
|
20240809,154500,72376136,504,504,504,504,0
|
|
20240809,154400,72376136,504,504,504,504,0
|
|
20240809,154300,72376136,504,504,504,504,0
|
|
20240809,154200,72376136,504,504,504,504,0
|
|
20240809,154100,72376136,504,504,504,504,0
|
|
20240809,154000,72376136,504,504,504,504,0
|
|
20240809,153900,72376136,504,504,504,504,0
|
|
20240809,153800,72376136,504,504,504,504,0
|
|
20240809,153700,72376136,504,504,504,504,0
|
|
20240809,153600,72376136,504,504,504,504,0
|
|
20240809,153500,72376136,504,504,504,504,0
|
|
20240809,153400,72376136,504,504,504,504,0
|
|
20240809,153300,72376136,504,504,504,504,0
|
|
20240809,153200,72376136,504,504,504,504,0
|
|
20240809,153100,72376136,504,504,504,504,0
|
|
20240809,153000,72376136,504,504,504,504,4046
|
|
20240809,152900,70336952,504,504,504,504,0
|
|
20240809,152800,70336952,504,504,504,504,0
|
|
20240809,152700,70336952,504,504,504,504,0
|
|
20240809,152600,70336952,504,504,504,504,0
|
|
20240809,152500,70336952,504,504,504,504,0
|
|
20240809,152400,70336952,504,504,504,504,0
|
|
20240809,152300,70336952,504,504,504,504,0
|
|
20240809,152200,70336952,504,504,504,504,0
|
|
20240809,152100,70336952,504,504,504,504,0
|
|
20240809,152000,70336952,504,504,504,504,0
|
|
20240809,151900,70336952,504,504,504,504,1
|
|
20240809,151800,70336448,503,503,503,503,930
|
|
20240809,151700,69868658,505,505,505,505,0
|
|
20240809,151600,69868658,505,505,505,505,30
|
|
20240809,151500,69853508,505,505,505,505,0
|
|
20240809,151400,69853508,505,505,505,505,0
|
|
20240809,151300,69853508,505,505,505,505,0
|
|
20240809,151200,69853508,505,505,505,505,0
|
|
20240809,151100,69853508,505,505,505,505,0
|
|
20240809,151000,69853508,505,505,505,505,0
|
|
20240809,150900,69853508,505,505,505,505,3023
|
|
20240809,150800,68326893,505,504,505,504,2977
|
|
20240809,150700,66824504,503,503,503,503,2975
|
|
20240809,150600,65328079,503,503,503,503,1001
|
|
20240809,150500,64824576,503,503,503,503,1000
|
|
20240809,150400,64321576,504,504,504,504,0
|
|
20240809,150300,64321576,504,504,504,504,0
|
|
20240809,150200,64321576,504,504,504,504,0
|
|
20240809,150100,64321576,504,504,504,504,0
|
|
20240809,150000,64321576,504,504,504,504,0
|
|
20240809,145900,64321576,504,504,504,504,0
|
|
20240809,145800,64321576,504,504,504,504,0
|
|
20240809,145700,64321576,504,504,504,504,0
|
|
20240809,145600,64321576,504,504,504,504,0
|
|
20240809,145500,64321576,504,504,504,504,0
|
|
20240809,145400,64321576,504,504,504,504,0
|
|
20240809,145300,64321576,504,504,504,504,0
|
|
20240809,145200,64321576,504,504,504,504,0
|
|
20240809,145100,64321576,504,504,504,504,0
|
|
20240809,145000,64321576,504,504,504,504,0
|
|
20240809,144900,64321576,504,504,504,504,1
|
|
20240809,144800,64321072,502,502,502,502,0
|
|
20240809,144700,64321072,502,502,502,502,0
|
|
20240809,144600,64321072,502,502,502,502,0
|
|
20240809,144500,64321072,502,502,502,502,0
|
|
20240809,144400,64321072,502,502,502,502,0
|
|
20240809,144300,64321072,502,502,502,502,0
|
|
20240809,144200,64321072,502,503,503,502,6000
|
|
20240809,144100,61306733,503,503,503,503,0
|
|
20240809,144000,61306733,503,503,503,503,0
|
|
20240809,143900,61306733,503,503,503,503,661
|
|
20240809,143800,60974250,503,503,503,503,0
|
|
20240809,143700,60974250,503,503,503,503,0
|
|
20240809,143600,60974250,503,503,503,503,0
|
|
20240809,143500,60974250,503,503,503,503,0
|
|
20240809,143400,60974250,503,503,503,503,0
|
|
20240809,143300,60974250,503,503,503,503,0
|
|
20240809,143200,60974250,503,503,503,503,0
|
|
20240809,143100,60974250,503,503,503,503,0
|
|
20240809,143000,60974250,503,503,503,503,0
|
|
20240809,142900,60974250,503,503,503,503,0
|
|
20240809,142800,60974250,503,503,503,503,0
|
|
20240809,142700,60974250,503,503,503,503,0
|
|
20240809,142600,60974250,503,503,503,503,0
|
|
20240809,142500,60974250,503,503,503,503,0
|
|
20240809,142400,60974250,503,503,503,503,1
|
|
20240809,142300,60973747,502,502,502,502,0
|
|
20240809,142200,60973747,502,502,502,502,0
|
|
20240809,142100,60973747,502,502,502,502,0
|
|
20240809,142000,60973747,502,502,502,502,0
|
|
20240809,141900,60973747,502,502,502,502,0
|
|
20240809,141800,60973747,502,502,502,502,0
|
|
20240809,141700,60973747,502,502,502,502,0
|
|
20240809,141600,60973747,502,502,502,502,0
|
|
20240809,141500,60973747,502,502,502,502,4438
|
|
20240809,141400,58745871,502,502,502,502,0
|
|
20240809,141300,58745871,502,502,502,502,0
|
|
20240809,141200,58745871,502,502,502,502,0
|
|
20240809,141100,58745871,502,502,502,502,2
|
|
20240809,141000,58744867,504,504,504,504,0
|
|
20240809,140900,58744867,504,504,504,504,0
|
|
20240809,140800,58744867,504,504,504,504,0
|
|
20240809,140700,58744867,504,504,504,504,0
|
|
20240809,140600,58744867,504,501,504,500,3468
|
|
20240809,140500,57008926,502,504,504,501,9417
|
|
20240809,140400,52282559,505,505,505,505,0
|
|
20240809,140300,52282559,505,505,505,505,0
|
|
20240809,140200,52282559,505,505,505,505,0
|
|
20240809,140100,52282559,505,505,505,505,0
|
|
20240809,140000,52282559,505,505,505,505,0
|
|
20240809,135900,52282559,505,505,505,505,0
|
|
20240809,135800,52282559,505,505,505,505,0
|
|
20240809,135700,52282559,505,505,505,505,0
|
|
20240809,135600,52282559,505,505,505,505,0
|
|
20240809,135500,52282559,505,505,505,505,0
|
|
20240809,135400,52282559,505,505,505,505,0
|
|
20240809,135300,52282559,505,505,505,505,0
|
|
20240809,135200,52282559,505,505,505,505,1
|
|
20240809,135100,52282054,504,504,504,504,0
|
|
20240809,135000,52282054,504,504,504,504,0
|
|
20240809,134900,52282054,504,504,504,504,0
|
|
20240809,134800,52282054,504,504,504,504,826
|
|
20240809,134700,51865750,503,503,503,503,0
|
|
20240809,134600,51865750,503,503,503,503,0
|
|
20240809,134500,51865750,503,503,503,503,0
|
|
20240809,134400,51865750,503,503,503,503,0
|
|
20240809,134300,51865750,503,503,503,503,0
|
|
20240809,134200,51865750,503,503,503,503,0
|
|
20240809,134100,51865750,503,503,503,503,0
|
|
20240809,134000,51865750,503,503,503,503,0
|
|
20240809,133900,51865750,503,503,503,503,0
|
|
20240809,133800,51865750,503,503,503,503,5
|
|
20240809,133700,51863235,503,503,503,503,1939
|
|
20240809,133600,50887918,502,502,502,502,0
|
|
20240809,133500,50887918,502,502,502,502,0
|
|
20240809,133400,50887918,502,502,502,502,0
|
|
20240809,133300,50887918,502,502,502,502,996
|
|
20240809,133200,50387926,502,502,502,502,1105
|
|
20240809,133100,49833216,502,502,502,502,0
|
|
20240809,133000,49833216,502,502,502,502,0
|
|
20240809,132900,49833216,502,502,502,502,0
|
|
20240809,132800,49833216,502,502,502,502,0
|
|
20240809,132700,49833216,502,502,502,502,0
|
|
20240809,132600,49833216,502,502,502,502,1
|
|
20240809,132500,49832714,503,503,503,503,0
|
|
20240809,132400,49832714,503,503,503,503,0
|
|
20240809,132300,49832714,503,503,503,503,1
|
|
20240809,132200,49832211,503,503,503,503,0
|
|
20240809,132100,49832211,503,503,503,503,0
|
|
20240809,132000,49832211,503,503,503,503,0
|
|
20240809,131900,49832211,503,503,503,503,0
|
|
20240809,131800,49832211,503,503,503,503,0
|
|
20240809,131700,49832211,503,503,503,503,0
|
|
20240809,131600,49832211,503,503,503,503,560
|
|
20240809,131500,49550531,503,503,503,503,0
|
|
20240809,131400,49550531,503,503,503,503,198
|
|
20240809,131300,49450937,503,503,503,503,0
|
|
20240809,131200,49450937,503,503,503,503,0
|
|
20240809,131100,49450937,503,503,503,503,0
|
|
20240809,131000,49450937,503,503,503,503,0
|
|
20240809,130900,49450937,503,503,503,503,0
|
|
20240809,130800,49450937,503,503,503,503,0
|
|
20240809,130700,49450937,503,503,503,503,0
|
|
20240809,130600,49450937,503,503,503,503,0
|
|
20240809,130500,49450937,503,503,503,503,0
|
|
20240809,130400,49450937,503,503,503,503,0
|
|
20240809,130300,49450937,503,503,503,503,0
|
|
20240809,130200,49450937,503,503,503,503,1
|
|
20240809,130100,49450434,502,502,502,502,98
|
|
20240809,130000,49401238,502,502,502,502,902
|
|
20240809,125900,48948434,502,502,502,502,0
|
|
20240809,125800,48948434,502,502,502,502,0
|
|
20240809,125700,48948434,502,502,502,502,0
|
|
20240809,125600,48948434,502,502,502,502,10
|
|
20240809,125500,48943414,503,503,503,503,0
|
|
20240809,125400,48943414,503,503,503,503,230
|
|
20240809,125300,48827724,502,502,502,502,0
|
|
20240809,125200,48827724,502,502,502,502,0
|
|
20240809,125100,48827724,502,502,502,502,0
|
|
20240809,125000,48827724,502,502,502,502,0
|
|
20240809,124900,48827724,502,502,502,502,789
|
|
20240809,124800,48431646,502,502,502,502,2500
|
|
20240809,124700,47176646,501,501,501,501,0
|
|
20240809,124600,47176646,501,501,501,501,0
|
|
20240809,124500,47176646,501,501,501,501,0
|
|
20240809,124400,47176646,501,501,501,501,0
|
|
20240809,124300,47176646,501,501,501,501,0
|
|
20240809,124200,47176646,501,501,501,501,0
|
|
20240809,124100,47176646,501,501,501,501,0
|
|
20240809,124000,47176646,501,501,501,501,700
|
|
20240809,123900,46825946,502,502,502,502,0
|
|
20240809,123800,46825946,502,502,502,502,0
|
|
20240809,123700,46825946,502,502,502,502,140
|
|
20240809,123600,46755666,501,502,502,501,313
|
|
20240809,123500,46598653,502,502,502,502,0
|
|
20240809,123400,46598653,502,502,502,502,1881
|
|
20240809,123300,45654391,502,502,502,502,0
|
|
20240809,123200,45654391,502,502,502,502,0
|
|
20240809,123100,45654391,502,502,502,502,0
|
|
20240809,123000,45654391,502,502,502,502,0
|
|
20240809,122900,45654391,502,502,502,502,0
|
|
20240809,122800,45654391,502,502,502,502,0
|
|
20240809,122700,45654391,502,502,502,502,0
|
|
20240809,122600,45654391,502,502,502,502,0
|
|
20240809,122500,45654391,502,502,502,502,0
|
|
20240809,122400,45654391,502,502,502,502,0
|
|
20240809,122300,45654391,502,502,502,502,531
|
|
20240809,122200,45387829,502,502,502,502,0
|
|
20240809,122100,45387829,502,502,502,502,0
|
|
20240809,122000,45387829,502,502,502,502,0
|
|
20240809,121900,45387829,502,502,502,502,0
|
|
20240809,121800,45387829,502,502,502,502,100
|
|
20240809,121700,45337629,502,502,502,502,0
|
|
20240809,121600,45337629,502,502,502,502,0
|
|
20240809,121500,45337629,502,502,502,502,0
|
|
20240809,121400,45337629,502,502,502,502,151
|
|
20240809,121300,45261827,502,502,502,502,1749
|
|
20240809,121200,44383829,501,501,501,501,0
|
|
20240809,121100,44383829,501,501,501,501,327
|
|
20240809,121000,44220002,500,500,500,500,39
|
|
20240809,120900,44200502,501,501,501,501,0
|
|
20240809,120800,44200502,501,501,501,501,5
|
|
20240809,120700,44197997,501,501,501,501,99
|
|
20240809,120600,44148398,501,501,501,501,0
|
|
20240809,120500,44148398,501,501,501,501,0
|
|
20240809,120400,44148398,501,501,501,501,0
|
|
20240809,120300,44148398,501,501,501,501,218
|
|
20240809,120200,44039180,500,500,500,500,782
|
|
20240809,120100,43648180,500,500,500,500,29
|
|
20240809,120000,43633680,500,500,500,500,0
|
|
20240809,115900,43633680,500,500,500,500,7189
|
|
20240809,115800,40039180,500,500,500,500,200
|
|
20240809,115700,39939180,501,501,501,501,3
|
|
20240809,115600,39937677,501,501,501,501,5
|
|
20240809,115500,39935172,501,501,501,501,0
|
|
20240809,115400,39935172,501,501,501,501,3327
|
|
20240809,115300,38268345,502,502,502,502,0
|
|
20240809,115200,38268345,502,502,502,502,14
|
|
20240809,115100,38261317,502,502,502,502,0
|
|
20240809,115000,38261317,502,502,502,502,0
|
|
20240809,114900,38261317,502,502,502,502,0
|
|
20240809,114800,38261317,502,502,502,502,2221
|
|
20240809,114700,37146375,502,502,502,502,0
|
|
20240809,114600,37146375,502,502,502,502,0
|
|
20240809,114500,37146375,502,502,502,502,0
|
|
20240809,114400,37146375,502,502,502,502,0
|
|
20240809,114300,37146375,502,502,502,502,0
|
|
20240809,114200,37146375,502,502,502,502,0
|
|
20240809,114100,37146375,502,502,502,502,0
|
|
20240809,114000,37146375,502,502,502,502,0
|
|
20240809,113900,37146375,502,502,502,502,0
|
|
20240809,113800,37146375,502,502,502,502,0
|
|
20240809,113700,37146375,502,502,502,502,0
|
|
20240809,113600,37146375,502,502,502,502,0
|
|
20240809,113500,37146375,502,502,502,502,0
|
|
20240809,113400,37146375,502,502,502,502,1
|
|
20240809,113300,37145873,501,501,501,501,0
|
|
20240809,113200,37145873,501,503,503,501,7000
|
|
20240809,113100,33633146,504,504,504,504,0
|
|
20240809,113000,33633146,504,504,504,504,0
|
|
20240809,112900,33633146,504,504,504,504,0
|
|
20240809,112800,33633146,504,504,504,504,1
|
|
20240809,112700,33632642,504,504,504,504,0
|
|
20240809,112600,33632642,504,504,504,504,0
|
|
20240809,112500,33632642,504,504,504,504,1
|
|
20240809,112400,33632138,504,504,504,504,0
|
|
20240809,112300,33632138,504,504,504,504,0
|
|
20240809,112200,33632138,504,504,504,504,0
|
|
20240809,112100,33632138,504,504,504,504,0
|
|
20240809,112000,33632138,504,504,504,504,0
|
|
20240809,111900,33632138,504,504,504,504,0
|
|
20240809,111800,33632138,504,504,504,504,0
|
|
20240809,111700,33632138,504,504,504,504,0
|
|
20240809,111600,33632138,504,504,504,504,1
|
|
20240809,111500,33631634,503,503,503,503,0
|
|
20240809,111400,33631634,503,503,503,503,0
|
|
20240809,111300,33631634,503,503,503,503,0
|
|
20240809,111200,33631634,503,503,503,503,0
|
|
20240809,111100,33631634,503,503,503,503,0
|
|
20240809,111000,33631634,503,503,503,503,0
|
|
20240809,110900,33631634,503,503,503,503,0
|
|
20240809,110800,33631634,503,503,503,503,0
|
|
20240809,110700,33631634,503,503,503,503,0
|
|
20240809,110600,33631634,503,503,503,503,0
|
|
20240809,110500,33631634,503,503,504,503,4
|
|
20240809,110400,33629621,501,501,501,501,0
|
|
20240809,110300,33629621,501,502,502,501,5000
|
|
20240809,110200,31122401,504,504,504,504,0
|
|
20240809,110100,31122401,504,504,504,504,0
|
|
20240809,110000,31122401,504,504,504,504,0
|
|
20240809,105900,31122401,504,504,504,504,0
|
|
20240809,105800,31122401,504,504,504,504,0
|
|
20240809,105700,31122401,504,504,504,504,0
|
|
20240809,105600,31122401,504,504,504,504,0
|
|
20240809,105500,31122401,504,504,504,504,0
|
|
20240809,105400,31122401,504,504,504,504,0
|
|
20240809,105300,31122401,504,504,504,504,0
|
|
20240809,105200,31122401,504,502,504,502,100
|
|
20240809,105100,31072003,504,504,504,504,0
|
|
20240809,105000,31072003,504,504,504,504,0
|
|
20240809,104900,31072003,504,504,504,504,0
|
|
20240809,104800,31072003,504,502,504,502,2
|
|
20240809,104700,31070997,500,503,503,500,22714
|
|
20240809,104600,19694737,504,504,504,504,11
|
|
20240809,104500,19689193,504,504,504,504,11
|
|
20240809,104400,19683649,504,504,504,504,0
|
|
20240809,104300,19683649,504,504,504,504,0
|
|
20240809,104200,19683649,504,504,504,504,0
|
|
20240809,104100,19683649,504,504,504,504,0
|
|
20240809,104000,19683649,504,504,504,504,1
|
|
20240809,103900,19683145,502,502,502,502,0
|
|
20240809,103800,19683145,502,502,502,502,0
|
|
20240809,103700,19683145,502,502,502,502,0
|
|
20240809,103600,19683145,502,502,502,502,47
|
|
20240809,103500,19659551,503,503,503,503,13
|
|
20240809,103400,19653012,504,504,504,504,0
|
|
20240809,103300,19653012,504,504,504,504,40
|
|
20240809,103200,19632852,505,505,505,505,0
|
|
20240809,103100,19632852,505,505,505,505,0
|
|
20240809,103000,19632852,505,505,505,505,0
|
|
20240809,102900,19632852,505,504,505,504,3
|
|
20240809,102800,19631339,503,503,503,503,0
|
|
20240809,102700,19631339,503,503,503,503,0
|
|
20240809,102600,19631339,503,503,503,503,0
|
|
20240809,102500,19631339,503,503,503,503,0
|
|
20240809,102400,19631339,503,503,503,503,0
|
|
20240809,102300,19631339,503,503,503,503,0
|
|
20240809,102200,19631339,503,503,503,503,0
|
|
20240809,102100,19631339,503,503,503,503,0
|
|
20240809,102000,19631339,503,503,503,503,0
|
|
20240809,101900,19631339,503,503,503,503,0
|
|
20240809,101800,19631339,503,503,503,503,0
|
|
20240809,101700,19631339,503,503,503,503,0
|
|
20240809,101600,19631339,503,503,503,503,1
|
|
20240809,101500,19630836,501,502,502,501,4345
|
|
20240809,101400,17452857,502,505,505,502,19801
|
|
20240809,101300,7493746,506,506,506,506,0
|
|
20240809,101200,7493746,506,506,506,506,0
|
|
20240809,101100,7493746,506,506,506,506,0
|
|
20240809,101000,7493746,506,506,506,506,0
|
|
20240809,100900,7493746,506,506,506,506,100
|
|
20240809,100800,7443146,506,506,506,506,0
|
|
20240809,100700,7443146,506,506,506,506,0
|
|
20240809,100600,7443146,506,506,506,506,0
|
|
20240809,100500,7443146,506,506,506,506,9
|
|
20240809,100400,7438592,505,505,505,505,0
|
|
20240809,100300,7438592,505,505,505,505,1980
|
|
20240809,100200,6438692,505,505,505,505,0
|
|
20240809,100100,6438692,505,505,505,505,1500
|
|
20240809,100000,5681192,506,506,506,506,0
|
|
20240809,095900,5681192,506,506,506,506,0
|
|
20240809,095800,5681192,506,506,506,506,0
|
|
20240809,095700,5681192,506,506,506,506,0
|
|
20240809,095600,5681192,506,506,506,506,0
|
|
20240809,095500,5681192,506,506,506,506,600
|
|
20240809,095400,5377592,506,506,506,506,40
|
|
20240809,095300,5357352,506,506,506,506,1006
|
|
20240809,095200,4848316,506,506,506,506,0
|
|
20240809,095100,4848316,506,506,506,506,601
|
|
20240809,095000,4544210,506,506,506,506,0
|
|
20240809,094900,4544210,506,506,506,506,0
|
|
20240809,094800,4544210,506,506,506,506,0
|
|
20240809,094700,4544210,506,506,506,506,135
|
|
20240809,094600,4475900,507,507,507,507,5
|
|
20240809,094500,4473365,507,507,507,507,0
|
|
20240809,094400,4473365,507,507,507,507,0
|
|
20240809,094300,4473365,507,507,507,507,23
|
|
20240809,094200,4461704,507,507,507,507,12
|
|
20240809,094100,4455620,506,506,506,506,0
|
|
20240809,094000,4455620,506,506,506,506,0
|
|
20240809,093900,4455620,506,506,506,506,0
|
|
20240809,093800,4455620,506,506,506,506,3000
|
|
20240809,093700,2937620,507,507,507,507,0
|
|
20240809,093600,2937620,507,507,507,507,0
|
|
20240809,093500,2937620,507,507,507,507,0
|
|
20240809,093400,2937620,507,507,507,507,0
|
|
20240809,093300,2937620,507,507,507,507,0
|
|
20240809,093200,2937620,507,507,507,507,0
|
|
20240809,093100,2937620,507,507,507,507,0
|
|
20240809,093000,2937620,507,507,507,507,0
|
|
20240809,092900,2937620,507,507,507,507,0
|
|
20240809,092800,2937620,507,507,507,507,16
|
|
20240809,092700,2929508,507,507,507,507,0
|
|
20240809,092600,2929508,507,507,507,507,0
|
|
20240809,092500,2929508,507,507,507,507,16
|
|
20240809,092400,2921396,507,507,507,507,16
|
|
20240809,092300,2913284,507,507,507,507,1
|
|
20240809,092200,2912777,504,504,504,504,0
|
|
20240809,092100,2912777,504,504,504,504,13
|
|
20240809,092000,2906225,507,507,507,507,16
|
|
20240809,091900,2898113,504,504,504,504,305
|
|
20240809,091800,2744393,507,507,507,507,0
|
|
20240809,091700,2744393,507,507,507,507,0
|
|
20240809,091600,2744393,507,507,507,507,0
|
|
20240809,091500,2744393,507,507,507,507,0
|
|
20240809,091400,2744393,507,507,507,507,1
|
|
20240809,091300,2743886,504,504,504,504,0
|
|
20240809,091200,2743886,504,504,504,504,27
|
|
20240809,091100,2730278,503,503,503,503,0
|
|
20240809,091000,2730278,503,503,503,503,0
|
|
20240809,090900,2730278,503,504,504,503,5000
|
|
20240809,090800,214716,502,504,504,502,161
|
|
20240809,090700,133668,511,511,511,511,0
|
|
20240809,090600,133668,511,511,511,511,0
|
|
20240809,090500,133668,511,511,511,511,0
|
|
20240809,090400,133668,511,509,511,509,197
|
|
20240809,090300,33209,509,509,509,509,0
|
|
20240809,090200,33209,509,509,509,509,0
|
|
20240809,090100,33209,509,508,509,508,2
|
|
20240809,090000,32192,503,503,503,503,64
|