599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,185600,68800880,516,516,516,516,1800
|
|
20240812,185500,68800880,516,516,516,516,0
|
|
20240812,185400,68800880,516,516,516,516,0
|
|
20240812,185300,68800880,516,516,516,516,0
|
|
20240812,185200,68800880,516,516,516,516,0
|
|
20240812,185100,68800880,516,516,516,516,0
|
|
20240812,185000,68800880,516,516,516,516,0
|
|
20240812,184900,68800880,516,516,516,516,0
|
|
20240812,184800,68800880,516,516,516,516,0
|
|
20240812,184700,68800880,516,516,516,516,0
|
|
20240812,184600,68800880,516,516,516,516,0
|
|
20240812,184500,68800880,516,516,516,516,0
|
|
20240812,184400,68800880,516,516,516,516,0
|
|
20240812,184300,68800880,516,516,516,516,0
|
|
20240812,184200,68800880,516,516,516,516,0
|
|
20240812,184100,68800880,516,516,516,516,0
|
|
20240812,184000,68800880,516,516,516,516,0
|
|
20240812,183900,68800880,516,516,516,516,0
|
|
20240812,183800,68800880,516,516,516,516,0
|
|
20240812,183700,68800880,516,516,516,516,0
|
|
20240812,183600,68800880,516,516,516,516,0
|
|
20240812,183500,68800880,516,516,516,516,0
|
|
20240812,183400,68800880,516,516,516,516,0
|
|
20240812,183300,68800880,516,516,516,516,0
|
|
20240812,183200,68800880,516,516,516,516,0
|
|
20240812,183100,68800880,516,516,516,516,0
|
|
20240812,183000,68800880,516,516,516,516,0
|
|
20240812,182900,68800880,516,516,516,516,0
|
|
20240812,182800,68800880,516,516,516,516,0
|
|
20240812,182700,68800880,516,516,516,516,0
|
|
20240812,182600,68800880,516,516,516,516,1800
|
|
20240812,182500,68800880,516,516,516,516,0
|
|
20240812,182400,68800880,516,516,516,516,0
|
|
20240812,182300,68800880,516,516,516,516,0
|
|
20240812,182200,68800880,516,516,516,516,0
|
|
20240812,182100,68800880,516,516,516,516,0
|
|
20240812,182000,68800880,516,516,516,516,0
|
|
20240812,181900,68800880,516,516,516,516,0
|
|
20240812,181800,68800880,516,516,516,516,0
|
|
20240812,181700,68800880,516,516,516,516,0
|
|
20240812,181600,68800880,516,516,516,516,0
|
|
20240812,181500,68800880,516,516,516,516,0
|
|
20240812,181400,68800880,516,516,516,516,0
|
|
20240812,181300,68800880,516,516,516,516,0
|
|
20240812,181200,68800880,516,516,516,516,0
|
|
20240812,181100,68800880,516,516,516,516,0
|
|
20240812,181000,68800880,516,516,516,516,0
|
|
20240812,180900,68800880,516,516,516,516,0
|
|
20240812,180800,68800880,516,516,516,516,0
|
|
20240812,180700,68800880,516,516,516,516,0
|
|
20240812,180600,68800880,516,516,516,516,0
|
|
20240812,180500,68800880,516,516,516,516,0
|
|
20240812,180400,68800880,516,516,516,516,0
|
|
20240812,180300,68800880,516,516,516,516,0
|
|
20240812,180200,68800880,516,516,516,516,0
|
|
20240812,180100,68800880,516,516,516,516,0
|
|
20240812,180000,68800880,516,516,516,516,0
|
|
20240812,175900,68800880,516,516,516,516,0
|
|
20240812,175800,68800880,516,516,516,516,0
|
|
20240812,175700,68800880,516,516,516,516,0
|
|
20240812,175600,68800880,516,516,516,516,1800
|
|
20240812,175500,68800880,516,516,516,516,0
|
|
20240812,175400,68800880,516,516,516,516,0
|
|
20240812,175300,68800880,516,516,516,516,0
|
|
20240812,175200,68800880,516,516,516,516,0
|
|
20240812,175100,68800880,516,516,516,516,0
|
|
20240812,175000,68800880,516,516,516,516,0
|
|
20240812,174900,68800880,516,516,516,516,0
|
|
20240812,174800,68800880,516,516,516,516,0
|
|
20240812,174700,68800880,516,516,516,516,0
|
|
20240812,174600,68800880,516,516,516,516,0
|
|
20240812,174500,68800880,516,516,516,516,0
|
|
20240812,174400,68800880,516,516,516,516,0
|
|
20240812,174300,68800880,516,516,516,516,0
|
|
20240812,174200,68800880,516,516,516,516,0
|
|
20240812,174100,68800880,516,516,516,516,0
|
|
20240812,174000,68800880,516,516,516,516,0
|
|
20240812,173900,68800880,516,516,516,516,0
|
|
20240812,173800,68800880,516,516,516,516,0
|
|
20240812,173700,68800880,516,516,516,516,0
|
|
20240812,173600,68800880,516,516,516,516,0
|
|
20240812,173500,68800880,516,516,516,516,0
|
|
20240812,173400,68800880,516,516,516,516,0
|
|
20240812,173300,68800880,516,516,516,516,0
|
|
20240812,173200,68800880,516,516,516,516,0
|
|
20240812,173100,68800880,516,516,516,516,0
|
|
20240812,173000,68800880,516,516,516,516,0
|
|
20240812,172900,68800880,516,516,516,516,0
|
|
20240812,172800,68800880,516,516,516,516,0
|
|
20240812,172700,68800880,516,516,516,516,0
|
|
20240812,172600,68800880,516,516,516,516,1800
|
|
20240812,172500,68800880,516,516,516,516,0
|
|
20240812,172400,68800880,516,516,516,516,0
|
|
20240812,172300,68800880,516,516,516,516,0
|
|
20240812,172200,68800880,516,516,516,516,0
|
|
20240812,172100,68800880,516,516,516,516,0
|
|
20240812,172000,68800880,516,516,516,516,0
|
|
20240812,171900,68800880,516,516,516,516,0
|
|
20240812,171800,68800880,516,516,516,516,0
|
|
20240812,171700,68800880,516,516,516,516,0
|
|
20240812,171600,68800880,516,516,516,516,0
|
|
20240812,171500,68800880,516,516,516,516,0
|
|
20240812,171400,68800880,516,516,516,516,0
|
|
20240812,171300,68800880,516,516,516,516,0
|
|
20240812,171200,68800880,516,516,516,516,0
|
|
20240812,171100,68800880,516,516,516,516,0
|
|
20240812,171000,68800880,516,516,516,516,0
|
|
20240812,170900,68800880,516,516,516,516,0
|
|
20240812,170800,68800880,516,516,516,516,0
|
|
20240812,170700,68800880,516,516,516,516,0
|
|
20240812,170600,68800880,516,516,516,516,0
|
|
20240812,170500,68800880,516,516,516,516,0
|
|
20240812,170400,68800880,516,516,516,516,0
|
|
20240812,170300,68800880,516,516,516,516,0
|
|
20240812,170200,68800880,516,516,516,516,0
|
|
20240812,170100,68800880,516,516,516,516,0
|
|
20240812,170000,68800880,516,516,516,516,0
|
|
20240812,165900,68800880,516,516,516,516,0
|
|
20240812,165800,68800880,516,516,516,516,0
|
|
20240812,165700,68800880,516,516,516,516,0
|
|
20240812,165600,68800880,516,516,516,516,1800
|
|
20240812,165500,68800880,516,516,516,516,0
|
|
20240812,165400,68800880,516,516,516,516,0
|
|
20240812,165300,68800880,516,516,516,516,0
|
|
20240812,165200,68800880,516,516,516,516,0
|
|
20240812,165100,68800880,516,516,516,516,0
|
|
20240812,165000,68800880,516,516,516,516,0
|
|
20240812,164900,68800880,516,516,516,516,0
|
|
20240812,164800,68800880,516,516,516,516,0
|
|
20240812,164700,68800880,516,516,516,516,0
|
|
20240812,164600,68800880,516,516,516,516,0
|
|
20240812,164500,68800880,516,516,516,516,0
|
|
20240812,164400,68800880,516,516,516,516,0
|
|
20240812,164300,68800880,516,516,516,516,0
|
|
20240812,164200,68800880,516,516,516,516,0
|
|
20240812,164100,68800880,516,516,516,516,0
|
|
20240812,164000,68800880,516,516,516,516,0
|
|
20240812,163900,68800880,516,516,516,516,0
|
|
20240812,163800,68800880,516,516,516,516,0
|
|
20240812,163700,68800880,516,516,516,516,0
|
|
20240812,163600,68800880,516,516,516,516,0
|
|
20240812,163500,68800880,516,516,516,516,0
|
|
20240812,163400,68800880,516,516,516,516,0
|
|
20240812,163300,68800880,516,516,516,516,0
|
|
20240812,163200,68800880,516,516,516,516,0
|
|
20240812,163100,68800880,516,516,516,516,0
|
|
20240812,163000,68800880,516,516,516,516,0
|
|
20240812,162900,68800880,516,516,516,516,0
|
|
20240812,162800,68800880,516,516,516,516,0
|
|
20240812,162700,68800880,516,516,516,516,0
|
|
20240812,162600,68800880,516,516,516,516,1800
|
|
20240812,162500,68800880,516,516,516,516,0
|
|
20240812,162400,68800880,516,516,516,516,0
|
|
20240812,162300,68800880,516,516,516,516,0
|
|
20240812,162200,68800880,516,516,516,516,0
|
|
20240812,162100,68800880,516,516,516,516,0
|
|
20240812,162000,68800880,516,516,516,516,0
|
|
20240812,161900,68800880,516,516,516,516,0
|
|
20240812,161800,68800880,516,516,516,516,0
|
|
20240812,161700,68800880,516,516,516,516,0
|
|
20240812,161600,68800880,516,516,516,516,0
|
|
20240812,161500,68800880,516,516,516,516,0
|
|
20240812,161400,68800880,516,516,516,516,0
|
|
20240812,161300,68800880,516,516,516,516,0
|
|
20240812,161200,68800880,516,516,516,516,0
|
|
20240812,161100,68800880,516,516,516,516,0
|
|
20240812,161000,68800880,516,516,516,516,0
|
|
20240812,160900,68800880,516,516,516,516,0
|
|
20240812,160800,68800880,516,516,516,516,0
|
|
20240812,160700,68800880,516,516,516,516,0
|
|
20240812,160600,68800880,516,516,516,516,0
|
|
20240812,160500,68800880,516,516,516,516,0
|
|
20240812,160400,68800880,516,516,516,516,0
|
|
20240812,160300,68800880,516,516,516,516,0
|
|
20240812,160200,68800880,516,516,516,516,0
|
|
20240812,160100,68800880,516,516,516,516,0
|
|
20240812,160000,68800880,516,516,516,516,0
|
|
20240812,155900,68800880,516,516,516,516,0
|
|
20240812,155800,68800880,516,516,516,516,0
|
|
20240812,155700,68800880,516,516,516,516,0
|
|
20240812,155600,68800880,516,516,516,516,1800
|
|
20240812,155500,68800880,516,516,516,516,0
|
|
20240812,155400,68800880,516,516,516,516,0
|
|
20240812,155300,68800880,516,516,516,516,0
|
|
20240812,155200,68800880,516,516,516,516,0
|
|
20240812,155100,68800880,516,516,516,516,0
|
|
20240812,155000,68800880,516,516,516,516,0
|
|
20240812,154900,68800880,516,516,516,516,0
|
|
20240812,154800,68800880,516,516,516,516,0
|
|
20240812,154700,68800880,516,516,516,516,0
|
|
20240812,154600,68800880,516,516,516,516,0
|
|
20240812,154500,68800880,516,516,516,516,0
|
|
20240812,154400,68800880,516,516,516,516,0
|
|
20240812,154300,68800880,516,516,516,516,0
|
|
20240812,154200,68800880,516,516,516,516,0
|
|
20240812,154100,68800880,516,516,516,516,0
|
|
20240812,154000,68800880,516,516,516,516,0
|
|
20240812,153900,68800880,516,516,516,516,0
|
|
20240812,153800,68800880,516,516,516,516,0
|
|
20240812,153700,68800880,516,516,516,516,0
|
|
20240812,153600,68800880,516,516,516,516,0
|
|
20240812,153500,68800880,516,516,516,516,0
|
|
20240812,153400,68800880,516,516,516,516,0
|
|
20240812,153300,68800880,516,516,516,516,0
|
|
20240812,153200,68800880,516,516,516,516,0
|
|
20240812,153100,68800880,516,516,516,516,0
|
|
20240812,153000,68800880,516,516,516,516,1800
|
|
20240812,152900,67872080,510,510,510,510,0
|
|
20240812,152800,67872080,510,510,510,510,0
|
|
20240812,152700,67872080,510,510,510,510,0
|
|
20240812,152600,67872080,510,510,510,510,0
|
|
20240812,152500,67872080,510,510,510,510,0
|
|
20240812,152400,67872080,510,510,510,510,0
|
|
20240812,152300,67872080,510,510,510,510,0
|
|
20240812,152200,67872080,510,510,510,510,0
|
|
20240812,152100,67872080,510,510,510,510,0
|
|
20240812,152000,67872080,510,510,510,510,0
|
|
20240812,151900,67872080,510,510,510,510,0
|
|
20240812,151800,67872080,510,505,510,505,911
|
|
20240812,151700,67412020,505,506,506,505,5000
|
|
20240812,151600,64885891,506,506,506,506,0
|
|
20240812,151500,64885891,506,506,506,506,18
|
|
20240812,151400,64876783,509,509,509,509,0
|
|
20240812,151300,64876783,509,509,509,509,58
|
|
20240812,151200,64847261,509,509,509,509,0
|
|
20240812,151100,64847261,509,509,509,509,1
|
|
20240812,151000,64846752,509,509,509,509,0
|
|
20240812,150900,64846752,509,509,509,509,0
|
|
20240812,150800,64846752,509,509,509,509,0
|
|
20240812,150700,64846752,509,511,511,509,201
|
|
20240812,150600,64744441,510,508,511,508,122
|
|
20240812,150500,64682117,509,509,509,509,0
|
|
20240812,150400,64682117,509,509,509,509,0
|
|
20240812,150300,64682117,509,509,509,509,0
|
|
20240812,150200,64682117,509,509,509,509,0
|
|
20240812,150100,64682117,509,509,509,509,0
|
|
20240812,150000,64682117,509,509,509,509,0
|
|
20240812,145900,64682117,509,509,509,509,0
|
|
20240812,145800,64682117,509,508,509,508,2
|
|
20240812,145700,64681100,505,505,505,505,0
|
|
20240812,145600,64681100,505,507,507,505,12000
|
|
20240812,145500,58614103,507,507,507,507,0
|
|
20240812,145400,58614103,507,507,507,507,0
|
|
20240812,145300,58614103,507,507,507,507,0
|
|
20240812,145200,58614103,507,507,507,507,0
|
|
20240812,145100,58614103,507,507,507,507,0
|
|
20240812,145000,58614103,507,507,507,507,0
|
|
20240812,144900,58614103,507,507,507,507,0
|
|
20240812,144800,58614103,507,507,507,507,0
|
|
20240812,144700,58614103,507,507,507,507,0
|
|
20240812,144600,58614103,507,507,507,507,0
|
|
20240812,144500,58614103,507,507,507,507,0
|
|
20240812,144400,58614103,507,507,507,507,0
|
|
20240812,144300,58614103,507,507,507,507,0
|
|
20240812,144200,58614103,507,507,507,507,0
|
|
20240812,144100,58614103,507,507,507,507,0
|
|
20240812,144000,58614103,507,507,507,507,0
|
|
20240812,143900,58614103,507,507,507,507,0
|
|
20240812,143800,58614103,507,507,507,507,0
|
|
20240812,143700,58614103,507,507,507,507,0
|
|
20240812,143600,58614103,507,507,507,507,0
|
|
20240812,143500,58614103,507,507,507,507,1227
|
|
20240812,143400,57992014,507,507,507,507,117
|
|
20240812,143300,57932695,507,508,508,507,4656
|
|
20240812,143200,55570989,513,513,513,513,0
|
|
20240812,143100,55570989,513,513,513,513,0
|
|
20240812,143000,55570989,513,513,513,513,0
|
|
20240812,142900,55570989,513,513,513,513,0
|
|
20240812,142800,55570989,513,513,513,513,0
|
|
20240812,142700,55570989,513,513,513,513,0
|
|
20240812,142600,55570989,513,513,513,513,0
|
|
20240812,142500,55570989,513,513,513,513,0
|
|
20240812,142400,55570989,513,513,513,513,0
|
|
20240812,142300,55570989,513,513,513,513,0
|
|
20240812,142200,55570989,513,513,513,513,0
|
|
20240812,142100,55570989,513,513,513,513,0
|
|
20240812,142000,55570989,513,513,513,513,0
|
|
20240812,141900,55570989,513,513,513,513,0
|
|
20240812,141800,55570989,513,513,513,513,0
|
|
20240812,141700,55570989,513,513,513,513,0
|
|
20240812,141600,55570989,513,513,513,513,0
|
|
20240812,141500,55570989,513,513,513,513,0
|
|
20240812,141400,55570989,513,513,513,513,0
|
|
20240812,141300,55570989,513,513,513,513,0
|
|
20240812,141200,55570989,513,513,513,513,0
|
|
20240812,141100,55570989,513,513,513,513,0
|
|
20240812,141000,55570989,513,513,513,513,0
|
|
20240812,140900,55570989,513,513,513,513,0
|
|
20240812,140800,55570989,513,513,513,513,0
|
|
20240812,140700,55570989,513,513,513,513,0
|
|
20240812,140600,55570989,513,513,513,513,0
|
|
20240812,140500,55570989,513,513,513,513,0
|
|
20240812,140400,55570989,513,513,513,513,0
|
|
20240812,140300,55570989,513,513,513,513,0
|
|
20240812,140200,55570989,513,513,513,513,0
|
|
20240812,140100,55570989,513,513,513,513,0
|
|
20240812,140000,55570989,513,513,513,513,0
|
|
20240812,135900,55570989,513,513,513,513,0
|
|
20240812,135800,55570989,513,513,513,513,0
|
|
20240812,135700,55570989,513,510,513,508,1029
|
|
20240812,135600,55044157,511,511,511,511,154
|
|
20240812,135500,54965463,512,512,512,512,0
|
|
20240812,135400,54965463,512,512,512,512,0
|
|
20240812,135300,54965463,512,512,512,512,0
|
|
20240812,135200,54965463,512,512,512,512,0
|
|
20240812,135100,54965463,512,512,512,512,0
|
|
20240812,135000,54965463,512,512,512,512,0
|
|
20240812,134900,54965463,512,512,512,512,0
|
|
20240812,134800,54965463,512,512,512,512,0
|
|
20240812,134700,54965463,512,512,512,512,0
|
|
20240812,134600,54965463,512,512,512,512,0
|
|
20240812,134500,54965463,512,512,512,512,0
|
|
20240812,134400,54965463,512,512,512,512,1
|
|
20240812,134300,54964951,511,511,511,511,0
|
|
20240812,134200,54964951,511,511,511,511,0
|
|
20240812,134100,54964951,511,511,511,511,0
|
|
20240812,134000,54964951,511,511,511,511,0
|
|
20240812,133900,54964951,511,511,511,511,0
|
|
20240812,133800,54964951,511,511,511,511,0
|
|
20240812,133700,54964951,511,511,511,511,0
|
|
20240812,133600,54964951,511,511,511,511,0
|
|
20240812,133500,54964951,511,511,511,511,0
|
|
20240812,133400,54964951,511,511,511,511,150
|
|
20240812,133300,54888301,512,512,512,512,0
|
|
20240812,133200,54888301,512,512,512,512,151
|
|
20240812,133100,54810989,513,513,513,513,0
|
|
20240812,133000,54810989,513,513,513,513,0
|
|
20240812,132900,54810989,513,513,513,513,0
|
|
20240812,132800,54810989,513,513,513,513,0
|
|
20240812,132700,54810989,513,513,513,513,0
|
|
20240812,132600,54810989,513,513,513,513,0
|
|
20240812,132500,54810989,513,513,513,513,0
|
|
20240812,132400,54810989,513,514,514,513,105
|
|
20240812,132300,54757119,514,514,514,514,0
|
|
20240812,132200,54757119,514,514,514,514,0
|
|
20240812,132100,54757119,514,514,514,514,0
|
|
20240812,132000,54757119,514,514,514,514,0
|
|
20240812,131900,54757119,514,514,514,514,0
|
|
20240812,131800,54757119,514,513,514,513,2
|
|
20240812,131700,54756092,511,511,511,511,0
|
|
20240812,131600,54756092,511,513,513,511,201
|
|
20240812,131500,54652981,513,513,513,513,0
|
|
20240812,131400,54652981,513,513,513,513,0
|
|
20240812,131300,54652981,513,513,513,513,100
|
|
20240812,131200,54601681,513,513,513,513,0
|
|
20240812,131100,54601681,513,513,513,513,1
|
|
20240812,131000,54601168,514,513,514,513,700
|
|
20240812,130900,54241371,514,511,514,511,21
|
|
20240812,130800,54230580,513,509,513,509,121
|
|
20240812,130700,54168614,509,509,509,509,501
|
|
20240812,130600,53913605,509,509,509,509,0
|
|
20240812,130500,53913605,509,509,509,509,0
|
|
20240812,130400,53913605,509,509,509,509,0
|
|
20240812,130300,53913605,509,509,509,509,0
|
|
20240812,130200,53913605,509,509,509,509,0
|
|
20240812,130100,53913605,509,509,509,509,0
|
|
20240812,130000,53913605,509,509,509,509,0
|
|
20240812,125900,53913605,509,509,509,509,0
|
|
20240812,125800,53913605,509,509,509,509,0
|
|
20240812,125700,53913605,509,509,509,509,0
|
|
20240812,125600,53913605,509,509,509,509,0
|
|
20240812,125500,53913605,509,509,509,509,0
|
|
20240812,125400,53913605,509,509,509,509,0
|
|
20240812,125300,53913605,509,509,509,509,0
|
|
20240812,125200,53913605,509,509,509,509,0
|
|
20240812,125100,53913605,509,509,509,509,0
|
|
20240812,125000,53913605,509,509,509,509,0
|
|
20240812,124900,53913605,509,509,509,509,0
|
|
20240812,124800,53913605,509,509,509,509,0
|
|
20240812,124700,53913605,509,509,509,509,0
|
|
20240812,124600,53913605,509,509,509,509,0
|
|
20240812,124500,53913605,509,509,509,509,0
|
|
20240812,124400,53913605,509,509,509,509,0
|
|
20240812,124300,53913605,509,509,509,509,10
|
|
20240812,124200,53908515,509,509,509,509,0
|
|
20240812,124100,53908515,509,509,509,509,0
|
|
20240812,124000,53908515,509,509,509,509,0
|
|
20240812,123900,53908515,509,509,509,509,0
|
|
20240812,123800,53908515,509,509,509,509,0
|
|
20240812,123700,53908515,509,509,509,509,0
|
|
20240812,123600,53908515,509,509,509,509,0
|
|
20240812,123500,53908515,509,509,509,509,0
|
|
20240812,123400,53908515,509,509,509,509,0
|
|
20240812,123300,53908515,509,509,509,509,0
|
|
20240812,123200,53908515,509,509,509,509,0
|
|
20240812,123100,53908515,509,509,509,509,0
|
|
20240812,123000,53908515,509,509,509,509,0
|
|
20240812,122900,53908515,509,509,509,509,0
|
|
20240812,122800,53908515,509,509,509,509,0
|
|
20240812,122700,53908515,509,509,509,509,0
|
|
20240812,122600,53908515,509,509,509,509,0
|
|
20240812,122500,53908515,509,509,509,509,0
|
|
20240812,122400,53908515,509,509,509,509,1
|
|
20240812,122300,53908006,509,509,509,509,0
|
|
20240812,122200,53908006,509,509,509,509,0
|
|
20240812,122100,53908006,509,509,509,509,0
|
|
20240812,122000,53908006,509,509,509,509,0
|
|
20240812,121900,53908006,509,509,509,509,0
|
|
20240812,121800,53908006,509,509,509,509,0
|
|
20240812,121700,53908006,509,509,509,509,0
|
|
20240812,121600,53908006,509,509,509,509,0
|
|
20240812,121500,53908006,509,509,509,509,0
|
|
20240812,121400,53908006,509,509,509,509,0
|
|
20240812,121300,53908006,509,509,509,509,0
|
|
20240812,121200,53908006,509,509,509,509,0
|
|
20240812,121100,53908006,509,509,509,509,0
|
|
20240812,121000,53908006,509,509,509,509,0
|
|
20240812,120900,53908006,509,509,509,509,0
|
|
20240812,120800,53908006,509,509,509,509,0
|
|
20240812,120700,53908006,509,509,509,509,0
|
|
20240812,120600,53908006,509,509,509,509,0
|
|
20240812,120500,53908006,509,509,509,509,0
|
|
20240812,120400,53908006,509,509,509,509,0
|
|
20240812,120300,53908006,509,509,509,509,0
|
|
20240812,120200,53908006,509,508,509,508,30
|
|
20240812,120100,53892737,506,506,506,506,0
|
|
20240812,120000,53892737,506,506,506,506,0
|
|
20240812,115900,53892737,506,506,506,506,0
|
|
20240812,115800,53892737,506,506,506,506,0
|
|
20240812,115700,53892737,506,506,506,506,0
|
|
20240812,115600,53892737,506,506,506,506,0
|
|
20240812,115500,53892737,506,506,506,506,0
|
|
20240812,115400,53892737,506,506,506,506,0
|
|
20240812,115300,53892737,506,506,506,506,0
|
|
20240812,115200,53892737,506,506,506,506,0
|
|
20240812,115100,53892737,506,506,506,506,0
|
|
20240812,115000,53892737,506,506,506,506,0
|
|
20240812,114900,53892737,506,506,506,506,0
|
|
20240812,114800,53892737,506,506,506,506,1719
|
|
20240812,114700,53022923,506,508,508,506,3109
|
|
20240812,114600,51446995,508,508,508,508,0
|
|
20240812,114500,51446995,508,508,508,508,1265
|
|
20240812,114400,50804375,509,509,509,509,0
|
|
20240812,114300,50804375,509,509,509,509,0
|
|
20240812,114200,50804375,509,509,509,509,0
|
|
20240812,114100,50804375,509,509,509,509,0
|
|
20240812,114000,50804375,509,509,509,509,0
|
|
20240812,113900,50804375,509,509,509,509,0
|
|
20240812,113800,50804375,509,509,509,509,0
|
|
20240812,113700,50804375,509,509,509,509,0
|
|
20240812,113600,50804375,509,509,509,509,0
|
|
20240812,113500,50804375,509,509,509,509,0
|
|
20240812,113400,50804375,509,509,509,509,0
|
|
20240812,113300,50804375,509,509,509,509,0
|
|
20240812,113200,50804375,509,509,509,509,0
|
|
20240812,113100,50804375,509,509,509,509,0
|
|
20240812,113000,50804375,509,509,509,509,0
|
|
20240812,112900,50804375,509,509,509,509,0
|
|
20240812,112800,50804375,509,509,509,509,0
|
|
20240812,112700,50804375,509,509,509,509,0
|
|
20240812,112600,50804375,509,509,509,509,0
|
|
20240812,112500,50804375,509,509,509,509,0
|
|
20240812,112400,50804375,509,507,509,507,4350
|
|
20240812,112300,48594574,505,505,505,505,0
|
|
20240812,112200,48594574,505,505,505,505,0
|
|
20240812,112100,48594574,505,505,505,505,0
|
|
20240812,112000,48594574,505,505,505,505,0
|
|
20240812,111900,48594574,505,505,505,505,0
|
|
20240812,111800,48594574,505,505,505,505,0
|
|
20240812,111700,48594574,505,505,505,505,0
|
|
20240812,111600,48594574,505,505,505,505,0
|
|
20240812,111500,48594574,505,505,505,505,0
|
|
20240812,111400,48594574,505,505,505,505,0
|
|
20240812,111300,48594574,505,505,505,505,0
|
|
20240812,111200,48594574,505,505,505,505,0
|
|
20240812,111100,48594574,505,505,505,505,0
|
|
20240812,111000,48594574,505,505,505,505,346
|
|
20240812,110900,48419844,507,507,507,507,0
|
|
20240812,110800,48419844,507,507,507,507,1000
|
|
20240812,110700,47912844,507,507,507,507,0
|
|
20240812,110600,47912844,507,505,507,505,333
|
|
20240812,110500,47744676,506,506,506,506,0
|
|
20240812,110400,47744676,506,506,506,506,0
|
|
20240812,110300,47744676,506,506,506,506,0
|
|
20240812,110200,47744676,506,506,506,506,0
|
|
20240812,110100,47744676,506,506,506,506,988
|
|
20240812,110000,47244748,506,506,506,506,0
|
|
20240812,105900,47244748,506,506,506,506,0
|
|
20240812,105800,47244748,506,506,506,506,0
|
|
20240812,105700,47244748,506,506,506,506,0
|
|
20240812,105600,47244748,506,506,506,506,1
|
|
20240812,105500,47244242,504,504,504,504,14
|
|
20240812,105400,47237186,504,504,504,504,0
|
|
20240812,105300,47237186,504,505,505,504,5110
|
|
20240812,105200,44661745,505,505,505,505,212
|
|
20240812,105100,44554685,505,505,505,505,0
|
|
20240812,105000,44554685,505,505,505,505,0
|
|
20240812,104900,44554685,505,505,505,505,0
|
|
20240812,104800,44554685,505,505,505,505,0
|
|
20240812,104700,44554685,505,505,505,505,88
|
|
20240812,104600,44510245,505,505,505,505,765
|
|
20240812,104500,44123920,505,505,505,505,800
|
|
20240812,104400,43719920,505,505,505,505,0
|
|
20240812,104300,43719920,505,505,505,505,0
|
|
20240812,104200,43719920,505,505,505,505,0
|
|
20240812,104100,43719920,505,505,505,505,1191
|
|
20240812,104000,43118465,505,505,505,505,0
|
|
20240812,103900,43118465,505,505,505,505,6
|
|
20240812,103800,43115435,505,505,505,505,2328
|
|
20240812,103700,41939795,505,505,505,505,0
|
|
20240812,103600,41939795,505,505,505,505,0
|
|
20240812,103500,41939795,505,505,505,505,0
|
|
20240812,103400,41939795,505,505,505,505,3
|
|
20240812,103300,41938280,505,505,505,505,0
|
|
20240812,103200,41938280,505,505,505,505,0
|
|
20240812,103100,41938280,505,505,505,505,0
|
|
20240812,103000,41938280,505,505,505,505,0
|
|
20240812,102900,41938280,505,505,505,505,0
|
|
20240812,102800,41938280,505,505,505,505,3242
|
|
20240812,102700,40301070,505,505,505,505,3297
|
|
20240812,102600,38636085,505,505,505,505,961
|
|
20240812,102500,38150780,506,506,506,506,0
|
|
20240812,102400,38150780,506,506,506,506,1
|
|
20240812,102300,38150274,506,506,506,506,0
|
|
20240812,102200,38150274,506,506,506,506,15
|
|
20240812,102100,38142684,505,505,505,505,400
|
|
20240812,102000,37940684,508,508,508,508,0
|
|
20240812,101900,37940684,508,507,508,507,2
|
|
20240812,101800,37939669,505,505,505,505,4347
|
|
20240812,101700,35744434,504,507,507,504,25000
|
|
20240812,101600,23129288,506,510,513,506,29313
|
|
20240812,101500,8245866,511,511,511,511,0
|
|
20240812,101400,8245866,511,511,511,511,210
|
|
20240812,101300,8138556,512,512,512,512,0
|
|
20240812,101200,8138556,512,512,512,512,0
|
|
20240812,101100,8138556,512,512,512,512,400
|
|
20240812,101000,7933756,513,513,513,513,0
|
|
20240812,100900,7933756,513,513,513,513,0
|
|
20240812,100800,7933756,513,513,513,513,0
|
|
20240812,100700,7933756,513,513,513,513,0
|
|
20240812,100600,7933756,513,513,513,513,0
|
|
20240812,100500,7933756,513,513,513,513,0
|
|
20240812,100400,7933756,513,513,513,513,0
|
|
20240812,100300,7933756,513,513,513,513,102
|
|
20240812,100200,7881430,512,512,512,512,5
|
|
20240812,100100,7878870,513,510,513,510,412
|
|
20240812,100000,7668745,511,513,513,511,1157
|
|
20240812,095900,7077512,515,515,515,515,0
|
|
20240812,095800,7077512,515,515,515,515,0
|
|
20240812,095700,7077512,515,515,515,515,1
|
|
20240812,095600,7076997,515,515,515,515,0
|
|
20240812,095500,7076997,515,515,515,515,0
|
|
20240812,095400,7076997,515,515,515,515,1
|
|
20240812,095300,7076482,515,515,515,515,0
|
|
20240812,095200,7076482,515,515,515,515,0
|
|
20240812,095100,7076482,515,515,515,515,1
|
|
20240812,095000,7075967,515,515,515,515,539
|
|
20240812,094900,6798382,515,513,515,513,917
|
|
20240812,094800,6327385,512,512,512,512,535
|
|
20240812,094700,6053465,512,512,512,512,0
|
|
20240812,094600,6053465,512,512,512,512,0
|
|
20240812,094500,6053465,512,511,512,511,1001
|
|
20240812,094400,5541693,511,511,511,511,60
|
|
20240812,094300,5511033,510,510,510,510,599
|
|
20240812,094200,5205543,510,509,510,509,1494
|
|
20240812,094100,4445096,509,509,509,509,186
|
|
20240812,094000,4350422,509,509,509,509,4001
|
|
20240812,093900,2313913,508,507,508,507,760
|
|
20240812,093800,1927993,507,507,507,507,1
|
|
20240812,093700,1927486,509,509,509,509,0
|
|
20240812,093600,1927486,509,509,509,509,0
|
|
20240812,093500,1927486,509,509,509,509,0
|
|
20240812,093400,1927486,509,509,509,509,0
|
|
20240812,093300,1927486,509,509,509,509,0
|
|
20240812,093200,1927486,509,509,509,509,0
|
|
20240812,093100,1927486,509,509,509,509,0
|
|
20240812,093000,1927486,509,509,509,509,0
|
|
20240812,092900,1927486,509,509,509,509,0
|
|
20240812,092800,1927486,509,509,509,509,0
|
|
20240812,092700,1927486,509,509,509,509,0
|
|
20240812,092600,1927486,509,509,509,509,0
|
|
20240812,092500,1927486,509,509,509,509,0
|
|
20240812,092400,1927486,509,509,509,509,0
|
|
20240812,092300,1927486,509,509,509,509,0
|
|
20240812,092200,1927486,509,509,509,509,0
|
|
20240812,092100,1927486,509,509,509,509,0
|
|
20240812,092000,1927486,509,509,509,509,0
|
|
20240812,091900,1927486,509,509,509,509,0
|
|
20240812,091800,1927486,509,509,509,509,0
|
|
20240812,091700,1927486,509,509,509,509,0
|
|
20240812,091600,1927486,509,509,509,509,93
|
|
20240812,091500,1880149,508,507,508,507,407
|
|
20240812,091400,1673600,506,506,506,506,0
|
|
20240812,091300,1673600,506,505,506,503,1442
|
|
20240812,091200,946724,506,506,506,506,0
|
|
20240812,091100,946724,506,506,506,506,0
|
|
20240812,091000,946724,506,506,506,506,0
|
|
20240812,090900,946724,506,506,506,506,1
|
|
20240812,090800,946218,504,504,504,504,0
|
|
20240812,090700,946218,504,504,504,504,0
|
|
20240812,090600,946218,504,504,504,504,0
|
|
20240812,090500,946218,504,505,505,504,1000
|
|
20240812,090400,442208,505,505,505,505,0
|
|
20240812,090300,442208,505,505,505,505,0
|
|
20240812,090200,442208,505,505,505,505,200
|
|
20240812,090100,341208,504,504,504,504,0
|
|
20240812,090000,341208,504,504,504,504,677
|