599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,185600,78340256,507,507,507,507,519
|
|
20240813,185500,78340256,507,507,507,507,0
|
|
20240813,185400,78340256,507,507,507,507,0
|
|
20240813,185300,78340256,507,507,507,507,0
|
|
20240813,185200,78340256,507,507,507,507,0
|
|
20240813,185100,78340256,507,507,507,507,0
|
|
20240813,185000,78340256,507,507,507,507,0
|
|
20240813,184900,78340256,507,507,507,507,0
|
|
20240813,184800,78340256,507,507,507,507,0
|
|
20240813,184700,78340256,507,507,507,507,0
|
|
20240813,184600,78340256,507,507,507,507,0
|
|
20240813,184500,78340256,507,507,507,507,0
|
|
20240813,184400,78340256,507,507,507,507,0
|
|
20240813,184300,78340256,507,507,507,507,0
|
|
20240813,184200,78340256,507,507,507,507,0
|
|
20240813,184100,78340256,507,507,507,507,0
|
|
20240813,184000,78340256,507,507,507,507,0
|
|
20240813,183900,78340256,507,507,507,507,0
|
|
20240813,183800,78340256,507,507,507,507,0
|
|
20240813,183700,78340256,507,507,507,507,0
|
|
20240813,183600,78340256,507,507,507,507,0
|
|
20240813,183500,78340256,507,507,507,507,0
|
|
20240813,183400,78340256,507,507,507,507,0
|
|
20240813,183300,78340256,507,507,507,507,0
|
|
20240813,183200,78340256,507,507,507,507,0
|
|
20240813,183100,78340256,507,507,507,507,0
|
|
20240813,183000,78340256,507,507,507,507,0
|
|
20240813,182900,78340256,507,507,507,507,0
|
|
20240813,182800,78340256,507,507,507,507,0
|
|
20240813,182700,78340256,507,507,507,507,0
|
|
20240813,182600,78340256,507,507,507,507,519
|
|
20240813,182500,78340256,507,507,507,507,0
|
|
20240813,182400,78340256,507,507,507,507,0
|
|
20240813,182300,78340256,507,507,507,507,0
|
|
20240813,182200,78340256,507,507,507,507,0
|
|
20240813,182100,78340256,507,507,507,507,0
|
|
20240813,182000,78340256,507,507,507,507,0
|
|
20240813,181900,78340256,507,507,507,507,0
|
|
20240813,181800,78340256,507,507,507,507,0
|
|
20240813,181700,78340256,507,507,507,507,0
|
|
20240813,181600,78340256,507,507,507,507,0
|
|
20240813,181500,78340256,507,507,507,507,0
|
|
20240813,181400,78340256,507,507,507,507,0
|
|
20240813,181300,78340256,507,507,507,507,0
|
|
20240813,181200,78340256,507,507,507,507,0
|
|
20240813,181100,78340256,507,507,507,507,0
|
|
20240813,181000,78340256,507,507,507,507,0
|
|
20240813,180900,78340256,507,507,507,507,0
|
|
20240813,180800,78340256,507,507,507,507,0
|
|
20240813,180700,78340256,507,507,507,507,0
|
|
20240813,180600,78340256,507,507,507,507,0
|
|
20240813,180500,78340256,507,507,507,507,0
|
|
20240813,180400,78340256,507,507,507,507,0
|
|
20240813,180300,78340256,507,507,507,507,0
|
|
20240813,180200,78340256,507,507,507,507,0
|
|
20240813,180100,78340256,507,507,507,507,0
|
|
20240813,180000,78340256,507,507,507,507,0
|
|
20240813,175900,78340256,507,507,507,507,0
|
|
20240813,175800,78340256,507,507,507,507,0
|
|
20240813,175700,78340256,507,507,507,507,0
|
|
20240813,175600,78340256,507,507,507,507,519
|
|
20240813,175500,78340256,507,507,507,507,0
|
|
20240813,175400,78340256,507,507,507,507,0
|
|
20240813,175300,78340256,507,507,507,507,0
|
|
20240813,175200,78340256,507,507,507,507,0
|
|
20240813,175100,78340256,507,507,507,507,0
|
|
20240813,175000,78340256,507,507,507,507,0
|
|
20240813,174900,78340256,507,507,507,507,0
|
|
20240813,174800,78340256,507,507,507,507,0
|
|
20240813,174700,78340256,507,507,507,507,0
|
|
20240813,174600,78340256,507,507,507,507,0
|
|
20240813,174500,78340256,507,507,507,507,0
|
|
20240813,174400,78340256,507,507,507,507,0
|
|
20240813,174300,78340256,507,507,507,507,0
|
|
20240813,174200,78340256,507,507,507,507,0
|
|
20240813,174100,78340256,507,507,507,507,0
|
|
20240813,174000,78340256,507,507,507,507,0
|
|
20240813,173900,78340256,507,507,507,507,0
|
|
20240813,173800,78340256,507,507,507,507,0
|
|
20240813,173700,78340256,507,507,507,507,0
|
|
20240813,173600,78340256,507,507,507,507,0
|
|
20240813,173500,78340256,507,507,507,507,0
|
|
20240813,173400,78340256,507,507,507,507,0
|
|
20240813,173300,78340256,507,507,507,507,0
|
|
20240813,173200,78340256,507,507,507,507,0
|
|
20240813,173100,78340256,507,507,507,507,0
|
|
20240813,173000,78340256,507,507,507,507,0
|
|
20240813,172900,78340256,507,507,507,507,0
|
|
20240813,172800,78340256,507,507,507,507,0
|
|
20240813,172700,78340256,507,507,507,507,0
|
|
20240813,172600,78340256,507,507,507,507,519
|
|
20240813,172500,78340256,507,507,507,507,0
|
|
20240813,172400,78340256,507,507,507,507,0
|
|
20240813,172300,78340256,507,507,507,507,0
|
|
20240813,172200,78340256,507,507,507,507,0
|
|
20240813,172100,78340256,507,507,507,507,0
|
|
20240813,172000,78340256,507,507,507,507,0
|
|
20240813,171900,78340256,507,507,507,507,0
|
|
20240813,171800,78340256,507,507,507,507,0
|
|
20240813,171700,78340256,507,507,507,507,0
|
|
20240813,171600,78340256,507,507,507,507,0
|
|
20240813,171500,78340256,507,507,507,507,0
|
|
20240813,171400,78340256,507,507,507,507,0
|
|
20240813,171300,78340256,507,507,507,507,0
|
|
20240813,171200,78340256,507,507,507,507,0
|
|
20240813,171100,78340256,507,507,507,507,0
|
|
20240813,171000,78340256,507,507,507,507,0
|
|
20240813,170900,78340256,507,507,507,507,0
|
|
20240813,170800,78340256,507,507,507,507,0
|
|
20240813,170700,78340256,507,507,507,507,0
|
|
20240813,170600,78340256,507,507,507,507,0
|
|
20240813,170500,78340256,507,507,507,507,0
|
|
20240813,170400,78340256,507,507,507,507,0
|
|
20240813,170300,78340256,507,507,507,507,0
|
|
20240813,170200,78340256,507,507,507,507,0
|
|
20240813,170100,78340256,507,507,507,507,0
|
|
20240813,170000,78340256,507,507,507,507,0
|
|
20240813,165900,78340256,507,507,507,507,0
|
|
20240813,165800,78340256,507,507,507,507,0
|
|
20240813,165700,78340256,507,507,507,507,0
|
|
20240813,165600,78340256,507,507,507,507,519
|
|
20240813,165500,78340256,507,507,507,507,0
|
|
20240813,165400,78340256,507,507,507,507,0
|
|
20240813,165300,78340256,507,507,507,507,0
|
|
20240813,165200,78340256,507,507,507,507,0
|
|
20240813,165100,78340256,507,507,507,507,0
|
|
20240813,165000,78340256,507,507,507,507,0
|
|
20240813,164900,78340256,507,507,507,507,0
|
|
20240813,164800,78340256,507,507,507,507,0
|
|
20240813,164700,78340256,507,507,507,507,0
|
|
20240813,164600,78340256,507,507,507,507,0
|
|
20240813,164500,78340256,507,507,507,507,0
|
|
20240813,164400,78340256,507,507,507,507,0
|
|
20240813,164300,78340256,507,507,507,507,0
|
|
20240813,164200,78340256,507,507,507,507,0
|
|
20240813,164100,78340256,507,507,507,507,0
|
|
20240813,164000,78340256,507,507,507,507,0
|
|
20240813,163900,78340256,507,507,507,507,0
|
|
20240813,163800,78340256,507,507,507,507,0
|
|
20240813,163700,78340256,507,507,507,507,0
|
|
20240813,163600,78340256,507,507,507,507,0
|
|
20240813,163500,78340256,507,507,507,507,0
|
|
20240813,163400,78340256,507,507,507,507,0
|
|
20240813,163300,78340256,507,507,507,507,0
|
|
20240813,163200,78340256,507,507,507,507,0
|
|
20240813,163100,78340256,507,507,507,507,0
|
|
20240813,163000,78340256,507,507,507,507,0
|
|
20240813,162900,78340256,507,507,507,507,0
|
|
20240813,162800,78340256,507,507,507,507,0
|
|
20240813,162700,78340256,507,507,507,507,0
|
|
20240813,162600,78340256,507,507,507,507,519
|
|
20240813,162500,78340256,507,507,507,507,0
|
|
20240813,162400,78340256,507,507,507,507,0
|
|
20240813,162300,78340256,507,507,507,507,0
|
|
20240813,162200,78340256,507,507,507,507,0
|
|
20240813,162100,78340256,507,507,507,507,0
|
|
20240813,162000,78340256,507,507,507,507,0
|
|
20240813,161900,78340256,507,507,507,507,0
|
|
20240813,161800,78340256,507,507,507,507,0
|
|
20240813,161700,78340256,507,507,507,507,0
|
|
20240813,161600,78340256,507,507,507,507,0
|
|
20240813,161500,78340256,507,507,507,507,0
|
|
20240813,161400,78340256,507,507,507,507,0
|
|
20240813,161300,78340256,507,507,507,507,0
|
|
20240813,161200,78340256,507,507,507,507,0
|
|
20240813,161100,78340256,507,507,507,507,0
|
|
20240813,161000,78340256,507,507,507,507,0
|
|
20240813,160900,78340256,507,507,507,507,0
|
|
20240813,160800,78340256,507,507,507,507,0
|
|
20240813,160700,78340256,507,507,507,507,0
|
|
20240813,160600,78340256,507,507,507,507,0
|
|
20240813,160500,78340256,507,507,507,507,0
|
|
20240813,160400,78340256,507,507,507,507,0
|
|
20240813,160300,78340256,507,507,507,507,0
|
|
20240813,160200,78340256,507,507,507,507,0
|
|
20240813,160100,78340256,507,507,507,507,0
|
|
20240813,160000,78340256,507,507,507,507,0
|
|
20240813,155900,78340256,507,507,507,507,0
|
|
20240813,155800,78340256,507,507,507,507,0
|
|
20240813,155700,78340256,507,507,507,507,0
|
|
20240813,155600,78340256,507,507,507,507,519
|
|
20240813,155500,78340256,507,507,507,507,0
|
|
20240813,155400,78340256,507,507,507,507,0
|
|
20240813,155300,78340256,507,507,507,507,0
|
|
20240813,155200,78340256,507,507,507,507,0
|
|
20240813,155100,78340256,507,507,507,507,0
|
|
20240813,155000,78340256,507,507,507,507,0
|
|
20240813,154900,78340256,507,507,507,507,0
|
|
20240813,154800,78340256,507,507,507,507,0
|
|
20240813,154700,78340256,507,507,507,507,0
|
|
20240813,154600,78340256,507,507,507,507,0
|
|
20240813,154500,78340256,507,507,507,507,0
|
|
20240813,154400,78340256,507,507,507,507,0
|
|
20240813,154300,78340256,507,507,507,507,0
|
|
20240813,154200,78340256,507,507,507,507,0
|
|
20240813,154100,78340256,507,507,507,507,0
|
|
20240813,154000,78340256,507,507,507,507,0
|
|
20240813,153900,78340256,507,507,507,507,0
|
|
20240813,153800,78340256,507,507,507,507,0
|
|
20240813,153700,78340256,507,507,507,507,0
|
|
20240813,153600,78340256,507,507,507,507,0
|
|
20240813,153500,78340256,507,507,507,507,0
|
|
20240813,153400,78340256,507,507,507,507,0
|
|
20240813,153300,78340256,507,507,507,507,0
|
|
20240813,153200,78340256,507,507,507,507,0
|
|
20240813,153100,78340256,507,507,507,507,0
|
|
20240813,153000,78340256,507,507,507,507,519
|
|
20240813,152900,78077123,507,507,507,507,0
|
|
20240813,152800,78077123,507,507,507,507,0
|
|
20240813,152700,78077123,507,507,507,507,0
|
|
20240813,152600,78077123,507,507,507,507,0
|
|
20240813,152500,78077123,507,507,507,507,0
|
|
20240813,152400,78077123,507,507,507,507,0
|
|
20240813,152300,78077123,507,507,507,507,0
|
|
20240813,152200,78077123,507,507,507,507,0
|
|
20240813,152100,78077123,507,507,507,507,0
|
|
20240813,152000,78077123,507,507,507,507,0
|
|
20240813,151900,78077123,507,507,507,507,1
|
|
20240813,151800,78076616,504,506,506,504,3
|
|
20240813,151700,78075100,507,507,507,507,509
|
|
20240813,151600,77817037,507,507,507,507,0
|
|
20240813,151500,77817037,507,507,507,507,0
|
|
20240813,151400,77817037,507,507,507,507,132
|
|
20240813,151300,77750113,507,507,507,507,0
|
|
20240813,151200,77750113,507,507,507,507,0
|
|
20240813,151100,77750113,507,508,508,507,510
|
|
20240813,151000,77491343,507,507,507,507,16
|
|
20240813,150900,77483231,507,507,507,507,0
|
|
20240813,150800,77483231,507,507,507,507,33
|
|
20240813,150700,77466500,507,507,507,507,0
|
|
20240813,150600,77466500,507,507,507,507,200
|
|
20240813,150500,77365100,507,507,507,507,0
|
|
20240813,150400,77365100,507,507,507,507,0
|
|
20240813,150300,77365100,507,506,507,506,2
|
|
20240813,150200,77364087,504,504,504,504,899
|
|
20240813,150100,76910991,504,504,504,504,500
|
|
20240813,150000,76658991,504,504,504,504,500
|
|
20240813,145900,76406991,504,504,504,504,0
|
|
20240813,145800,76406991,504,504,504,504,0
|
|
20240813,145700,76406991,504,504,504,504,0
|
|
20240813,145600,76406991,504,504,504,504,1000
|
|
20240813,145500,75902991,503,503,503,503,0
|
|
20240813,145400,75902991,503,503,503,503,2833
|
|
20240813,145300,74477992,503,503,503,503,0
|
|
20240813,145200,74477992,503,503,503,503,0
|
|
20240813,145100,74477992,503,503,503,503,0
|
|
20240813,145000,74477992,503,503,503,503,0
|
|
20240813,144900,74477992,503,503,503,503,1599
|
|
20240813,144800,73673695,503,503,503,503,0
|
|
20240813,144700,73673695,503,503,503,503,0
|
|
20240813,144600,73673695,503,503,503,503,0
|
|
20240813,144500,73673695,503,503,503,503,0
|
|
20240813,144400,73673695,503,503,503,503,0
|
|
20240813,144300,73673695,503,503,503,503,0
|
|
20240813,144200,73673695,503,503,503,503,0
|
|
20240813,144100,73673695,503,503,503,503,0
|
|
20240813,144000,73673695,503,503,503,503,0
|
|
20240813,143900,73673695,503,503,503,503,0
|
|
20240813,143800,73673695,503,503,503,503,0
|
|
20240813,143700,73673695,503,503,503,503,0
|
|
20240813,143600,73673695,503,503,503,503,1
|
|
20240813,143500,73673192,504,504,504,504,0
|
|
20240813,143400,73673192,504,504,504,504,0
|
|
20240813,143300,73673192,504,504,504,504,0
|
|
20240813,143200,73673192,504,504,504,504,0
|
|
20240813,143100,73673192,504,504,504,504,0
|
|
20240813,143000,73673192,504,504,504,504,0
|
|
20240813,142900,73673192,504,504,504,504,0
|
|
20240813,142800,73673192,504,504,504,504,0
|
|
20240813,142700,73673192,504,504,504,504,0
|
|
20240813,142600,73673192,504,504,504,504,0
|
|
20240813,142500,73673192,504,504,504,504,0
|
|
20240813,142400,73673192,504,504,504,504,0
|
|
20240813,142300,73673192,504,504,504,504,0
|
|
20240813,142200,73673192,504,504,504,504,0
|
|
20240813,142100,73673192,504,503,504,503,20
|
|
20240813,142000,73663122,501,503,503,501,575
|
|
20240813,141900,73374825,503,503,503,503,0
|
|
20240813,141800,73374825,503,503,503,503,0
|
|
20240813,141700,73374825,503,503,503,503,0
|
|
20240813,141600,73374825,503,503,503,503,0
|
|
20240813,141500,73374825,503,503,503,503,0
|
|
20240813,141400,73374825,503,503,503,503,0
|
|
20240813,141300,73374825,503,503,503,503,0
|
|
20240813,141200,73374825,503,503,503,503,0
|
|
20240813,141100,73374825,503,503,503,503,0
|
|
20240813,141000,73374825,503,503,503,503,0
|
|
20240813,140900,73374825,503,503,503,503,0
|
|
20240813,140800,73374825,503,503,503,503,0
|
|
20240813,140700,73374825,503,503,503,503,0
|
|
20240813,140600,73374825,503,503,503,503,2
|
|
20240813,140500,73373819,502,502,502,502,0
|
|
20240813,140400,73373819,502,502,502,502,0
|
|
20240813,140300,73373819,502,502,502,502,0
|
|
20240813,140200,73373819,502,502,502,502,1
|
|
20240813,140100,73373317,500,501,501,500,4150
|
|
20240813,140000,71298192,503,501,503,501,376
|
|
20240813,135900,71109814,500,500,500,500,0
|
|
20240813,135800,71109814,500,500,500,500,0
|
|
20240813,135700,71109814,500,504,504,499,56961
|
|
20240813,135600,42577043,504,504,504,504,1000
|
|
20240813,135500,42073043,503,503,503,503,0
|
|
20240813,135400,42073043,503,504,504,503,16000
|
|
20240813,135300,34022241,504,504,504,504,0
|
|
20240813,135200,34022241,504,504,504,504,0
|
|
20240813,135100,34022241,504,504,504,504,0
|
|
20240813,135000,34022241,504,504,504,504,0
|
|
20240813,134900,34022241,504,504,504,504,0
|
|
20240813,134800,34022241,504,504,504,504,0
|
|
20240813,134700,34022241,504,504,504,504,0
|
|
20240813,134600,34022241,504,504,504,504,0
|
|
20240813,134500,34022241,504,504,504,504,0
|
|
20240813,134400,34022241,504,504,504,504,1000
|
|
20240813,134300,33518241,505,505,505,505,15
|
|
20240813,134200,33510666,505,504,505,504,541
|
|
20240813,134100,33238001,504,504,504,504,0
|
|
20240813,134000,33238001,504,504,504,504,0
|
|
20240813,133900,33238001,504,505,505,504,1100
|
|
20240813,133800,32683600,504,504,504,504,0
|
|
20240813,133700,32683600,504,504,504,504,0
|
|
20240813,133600,32683600,504,504,504,504,0
|
|
20240813,133500,32683600,504,504,504,504,0
|
|
20240813,133400,32683600,504,504,504,504,0
|
|
20240813,133300,32683600,504,504,504,504,0
|
|
20240813,133200,32683600,504,504,504,504,0
|
|
20240813,133100,32683600,504,504,504,504,0
|
|
20240813,133000,32683600,504,505,505,504,575
|
|
20240813,132900,32393794,507,507,507,507,0
|
|
20240813,132800,32393794,507,507,507,507,0
|
|
20240813,132700,32393794,507,507,507,507,0
|
|
20240813,132600,32393794,507,507,507,507,0
|
|
20240813,132500,32393794,507,507,507,507,0
|
|
20240813,132400,32393794,507,507,507,507,0
|
|
20240813,132300,32393794,507,507,507,507,0
|
|
20240813,132200,32393794,507,507,507,507,0
|
|
20240813,132100,32393794,507,507,507,507,0
|
|
20240813,132000,32393794,507,507,507,507,0
|
|
20240813,131900,32393794,507,507,507,507,0
|
|
20240813,131800,32393794,507,507,507,507,0
|
|
20240813,131700,32393794,507,507,507,507,0
|
|
20240813,131600,32393794,507,507,507,507,0
|
|
20240813,131500,32393794,507,507,507,507,0
|
|
20240813,131400,32393794,507,507,507,507,0
|
|
20240813,131300,32393794,507,507,507,507,38
|
|
20240813,131200,32374528,507,507,507,507,0
|
|
20240813,131100,32374528,507,507,507,507,0
|
|
20240813,131000,32374528,507,507,507,507,0
|
|
20240813,130900,32374528,507,507,507,507,0
|
|
20240813,130800,32374528,507,506,507,506,2
|
|
20240813,130700,32373515,506,506,506,506,0
|
|
20240813,130600,32373515,506,506,506,506,0
|
|
20240813,130500,32373515,506,506,506,506,0
|
|
20240813,130400,32373515,506,506,506,506,0
|
|
20240813,130300,32373515,506,506,506,506,0
|
|
20240813,130200,32373515,506,506,506,506,0
|
|
20240813,130100,32373515,506,506,506,506,0
|
|
20240813,130000,32373515,506,506,506,506,0
|
|
20240813,125900,32373515,506,506,506,506,0
|
|
20240813,125800,32373515,506,506,506,506,0
|
|
20240813,125700,32373515,506,506,506,506,0
|
|
20240813,125600,32373515,506,506,506,506,0
|
|
20240813,125500,32373515,506,506,506,506,0
|
|
20240813,125400,32373515,506,506,506,506,0
|
|
20240813,125300,32373515,506,506,506,506,0
|
|
20240813,125200,32373515,506,506,506,506,0
|
|
20240813,125100,32373515,506,506,506,506,0
|
|
20240813,125000,32373515,506,506,506,506,0
|
|
20240813,124900,32373515,506,506,506,506,0
|
|
20240813,124800,32373515,506,506,506,506,0
|
|
20240813,124700,32373515,506,506,506,506,0
|
|
20240813,124600,32373515,506,506,506,506,0
|
|
20240813,124500,32373515,506,505,507,505,19
|
|
20240813,124400,32363899,505,505,505,505,2
|
|
20240813,124300,32362889,503,503,503,503,0
|
|
20240813,124200,32362889,503,503,503,503,0
|
|
20240813,124100,32362889,503,503,503,503,0
|
|
20240813,124000,32362889,503,505,505,503,577
|
|
20240813,123900,32072656,503,505,505,503,17621
|
|
20240813,123800,23199158,506,506,506,506,9
|
|
20240813,123700,23194604,505,505,505,505,0
|
|
20240813,123600,23194604,505,505,505,505,0
|
|
20240813,123500,23194604,505,505,505,505,0
|
|
20240813,123400,23194604,505,505,505,505,0
|
|
20240813,123300,23194604,505,505,505,505,0
|
|
20240813,123200,23194604,505,505,505,505,0
|
|
20240813,123100,23194604,505,505,505,505,0
|
|
20240813,123000,23194604,505,505,505,505,5
|
|
20240813,122900,23192079,505,505,505,505,0
|
|
20240813,122800,23192079,505,505,505,505,0
|
|
20240813,122700,23192079,505,505,505,505,264
|
|
20240813,122600,23058759,503,503,503,503,0
|
|
20240813,122500,23058759,503,503,503,503,0
|
|
20240813,122400,23058759,503,503,503,503,0
|
|
20240813,122300,23058759,503,503,503,503,0
|
|
20240813,122200,23058759,503,503,503,503,0
|
|
20240813,122100,23058759,503,503,503,503,0
|
|
20240813,122000,23058759,503,503,503,503,0
|
|
20240813,121900,23058759,503,504,504,503,10365
|
|
20240813,121800,17840071,504,504,504,504,0
|
|
20240813,121700,17840071,504,504,504,504,0
|
|
20240813,121600,17840071,504,504,504,504,0
|
|
20240813,121500,17840071,504,504,504,504,0
|
|
20240813,121400,17840071,504,504,504,504,0
|
|
20240813,121300,17840071,504,504,504,504,0
|
|
20240813,121200,17840071,504,504,504,504,1
|
|
20240813,121100,17839567,505,505,505,505,0
|
|
20240813,121000,17839567,505,505,505,505,0
|
|
20240813,120900,17839567,505,505,505,505,0
|
|
20240813,120800,17839567,505,505,505,505,0
|
|
20240813,120700,17839567,505,505,505,505,0
|
|
20240813,120600,17839567,505,505,505,505,0
|
|
20240813,120500,17839567,505,505,505,505,0
|
|
20240813,120400,17839567,505,505,505,505,0
|
|
20240813,120300,17839567,505,505,505,505,737
|
|
20240813,120200,17467382,505,505,505,505,263
|
|
20240813,120100,17334567,506,506,506,506,0
|
|
20240813,120000,17334567,506,506,506,506,0
|
|
20240813,115900,17334567,506,506,506,506,1
|
|
20240813,115800,17334061,504,504,504,504,0
|
|
20240813,115700,17334061,504,504,504,504,0
|
|
20240813,115600,17334061,504,504,504,504,0
|
|
20240813,115500,17334061,504,504,504,504,0
|
|
20240813,115400,17334061,504,504,504,504,0
|
|
20240813,115300,17334061,504,504,504,504,0
|
|
20240813,115200,17334061,504,504,504,504,3970
|
|
20240813,115100,15333181,504,504,504,504,781
|
|
20240813,115000,14939557,504,505,505,504,576
|
|
20240813,114900,14649243,506,506,506,506,0
|
|
20240813,114800,14649243,506,506,506,506,1
|
|
20240813,114700,14648737,508,508,508,508,0
|
|
20240813,114600,14648737,508,508,508,508,0
|
|
20240813,114500,14648737,508,508,508,508,0
|
|
20240813,114400,14648737,508,508,508,508,0
|
|
20240813,114300,14648737,508,508,508,508,0
|
|
20240813,114200,14648737,508,508,508,508,0
|
|
20240813,114100,14648737,508,508,508,508,0
|
|
20240813,114000,14648737,508,508,508,508,0
|
|
20240813,113900,14648737,508,508,508,508,0
|
|
20240813,113800,14648737,508,508,508,508,0
|
|
20240813,113700,14648737,508,508,508,508,0
|
|
20240813,113600,14648737,508,508,508,508,0
|
|
20240813,113500,14648737,508,508,508,508,0
|
|
20240813,113400,14648737,508,508,508,508,0
|
|
20240813,113300,14648737,508,508,508,508,0
|
|
20240813,113200,14648737,508,508,508,508,0
|
|
20240813,113100,14648737,508,508,508,508,0
|
|
20240813,113000,14648737,508,508,508,508,0
|
|
20240813,112900,14648737,508,508,508,508,0
|
|
20240813,112800,14648737,508,508,508,508,0
|
|
20240813,112700,14648737,508,508,508,508,0
|
|
20240813,112600,14648737,508,508,508,508,0
|
|
20240813,112500,14648737,508,508,508,508,0
|
|
20240813,112400,14648737,508,508,508,508,0
|
|
20240813,112300,14648737,508,508,508,508,0
|
|
20240813,112200,14648737,508,508,508,508,0
|
|
20240813,112100,14648737,508,508,508,508,0
|
|
20240813,112000,14648737,508,508,508,508,0
|
|
20240813,111900,14648737,508,508,508,508,0
|
|
20240813,111800,14648737,508,508,508,508,0
|
|
20240813,111700,14648737,508,508,508,508,0
|
|
20240813,111600,14648737,508,508,508,508,0
|
|
20240813,111500,14648737,508,508,508,508,0
|
|
20240813,111400,14648737,508,508,508,508,0
|
|
20240813,111300,14648737,508,508,508,508,0
|
|
20240813,111200,14648737,508,508,508,508,0
|
|
20240813,111100,14648737,508,508,508,508,0
|
|
20240813,111000,14648737,508,508,508,508,0
|
|
20240813,110900,14648737,508,508,508,508,0
|
|
20240813,110800,14648737,508,508,508,508,0
|
|
20240813,110700,14648737,508,508,508,508,0
|
|
20240813,110600,14648737,508,508,508,508,0
|
|
20240813,110500,14648737,508,508,508,508,0
|
|
20240813,110400,14648737,508,508,508,508,0
|
|
20240813,110300,14648737,508,508,508,508,0
|
|
20240813,110200,14648737,508,506,508,506,2
|
|
20240813,110100,14647723,504,504,504,504,0
|
|
20240813,110000,14647723,504,505,505,504,1083
|
|
20240813,105900,14100809,505,505,505,505,0
|
|
20240813,105800,14100809,505,505,505,505,27
|
|
20240813,105700,14087174,505,508,508,505,9983
|
|
20240813,105600,9034403,510,510,510,510,0
|
|
20240813,105500,9034403,510,510,510,510,0
|
|
20240813,105400,9034403,510,510,510,510,0
|
|
20240813,105300,9034403,510,510,510,510,3
|
|
20240813,105200,9032873,510,510,510,510,0
|
|
20240813,105100,9032873,510,510,510,510,0
|
|
20240813,105000,9032873,510,510,510,510,0
|
|
20240813,104900,9032873,510,510,510,510,0
|
|
20240813,104800,9032873,510,510,510,510,0
|
|
20240813,104700,9032873,510,510,510,510,0
|
|
20240813,104600,9032873,510,510,510,510,0
|
|
20240813,104500,9032873,510,510,510,510,0
|
|
20240813,104400,9032873,510,510,510,510,1
|
|
20240813,104300,9032363,508,508,508,508,235
|
|
20240813,104200,8912983,510,510,510,510,0
|
|
20240813,104100,8912983,510,510,510,510,0
|
|
20240813,104000,8912983,510,510,510,510,0
|
|
20240813,103900,8912983,510,510,510,510,0
|
|
20240813,103800,8912983,510,510,510,510,0
|
|
20240813,103700,8912983,510,510,510,510,0
|
|
20240813,103600,8912983,510,510,510,510,0
|
|
20240813,103500,8912983,510,510,510,510,1
|
|
20240813,103400,8912473,509,509,509,509,0
|
|
20240813,103300,8912473,509,509,509,509,0
|
|
20240813,103200,8912473,509,509,509,509,0
|
|
20240813,103100,8912473,509,509,509,509,0
|
|
20240813,103000,8912473,509,509,509,509,0
|
|
20240813,102900,8912473,509,509,509,509,0
|
|
20240813,102800,8912473,509,509,509,509,0
|
|
20240813,102700,8912473,509,509,509,509,0
|
|
20240813,102600,8912473,509,509,509,509,0
|
|
20240813,102500,8912473,509,509,509,509,0
|
|
20240813,102400,8912473,509,509,509,509,2
|
|
20240813,102300,8911455,507,507,507,507,300
|
|
20240813,102200,8759355,510,510,510,510,0
|
|
20240813,102100,8759355,510,510,510,510,0
|
|
20240813,102000,8759355,510,510,510,510,0
|
|
20240813,101900,8759355,510,509,510,509,5
|
|
20240813,101800,8756806,507,507,507,507,0
|
|
20240813,101700,8756806,507,507,507,507,1000
|
|
20240813,101600,8249806,507,507,507,507,0
|
|
20240813,101500,8249806,507,507,507,507,0
|
|
20240813,101400,8249806,507,507,507,507,0
|
|
20240813,101300,8249806,507,507,507,507,0
|
|
20240813,101200,8249806,507,507,507,507,2000
|
|
20240813,101100,7235806,509,509,509,509,0
|
|
20240813,101000,7235806,509,509,509,509,0
|
|
20240813,100900,7235806,509,509,509,509,0
|
|
20240813,100800,7235806,509,509,509,509,0
|
|
20240813,100700,7235806,509,509,509,509,0
|
|
20240813,100600,7235806,509,509,509,509,0
|
|
20240813,100500,7235806,509,509,509,509,0
|
|
20240813,100400,7235806,509,509,509,509,39
|
|
20240813,100300,7215955,509,509,509,509,0
|
|
20240813,100200,7215955,509,509,509,509,989
|
|
20240813,100100,6712554,509,509,509,509,12
|
|
20240813,100000,6706446,509,509,509,509,0
|
|
20240813,095900,6706446,509,509,509,509,0
|
|
20240813,095800,6706446,509,509,509,509,0
|
|
20240813,095700,6706446,509,509,509,509,1
|
|
20240813,095600,6705937,509,509,509,509,0
|
|
20240813,095500,6705937,509,509,509,509,0
|
|
20240813,095400,6705937,509,509,509,509,0
|
|
20240813,095300,6705937,509,509,509,509,1
|
|
20240813,095200,6705428,513,513,513,513,0
|
|
20240813,095100,6705428,513,513,513,513,0
|
|
20240813,095000,6705428,513,513,513,513,0
|
|
20240813,094900,6705428,513,513,513,513,0
|
|
20240813,094800,6705428,513,513,513,513,0
|
|
20240813,094700,6705428,513,509,513,509,10
|
|
20240813,094600,6700302,512,509,512,509,2
|
|
20240813,094500,6699281,508,508,508,508,0
|
|
20240813,094400,6699281,508,508,508,508,1
|
|
20240813,094300,6698773,506,507,507,506,1999
|
|
20240813,094200,5685787,506,510,514,506,5777
|
|
20240813,094100,2751194,514,514,514,514,0
|
|
20240813,094000,2751194,514,512,514,512,2
|
|
20240813,093900,2750168,514,514,514,514,0
|
|
20240813,093800,2750168,514,514,514,514,0
|
|
20240813,093700,2750168,514,514,514,514,0
|
|
20240813,093600,2750168,514,512,514,512,10
|
|
20240813,093500,2745030,510,510,510,510,0
|
|
20240813,093400,2745030,510,510,510,510,0
|
|
20240813,093300,2745030,510,510,510,510,0
|
|
20240813,093200,2745030,510,510,510,510,0
|
|
20240813,093100,2745030,510,510,510,510,0
|
|
20240813,093000,2745030,510,510,510,510,0
|
|
20240813,092900,2745030,510,512,512,510,5000
|
|
20240813,092800,194527,514,514,514,514,0
|
|
20240813,092700,194527,514,514,514,514,0
|
|
20240813,092600,194527,514,514,514,514,0
|
|
20240813,092500,194527,514,514,514,514,0
|
|
20240813,092400,194527,514,514,514,514,7
|
|
20240813,092300,190929,514,514,514,514,3
|
|
20240813,092200,189387,514,514,514,514,9
|
|
20240813,092100,184761,514,514,514,514,1
|
|
20240813,092000,184247,514,514,514,514,0
|
|
20240813,091900,184247,514,514,514,514,0
|
|
20240813,091800,184247,514,514,514,514,0
|
|
20240813,091700,184247,514,514,514,514,0
|
|
20240813,091600,184247,514,514,514,514,0
|
|
20240813,091500,184247,514,514,514,514,0
|
|
20240813,091400,184247,514,514,514,514,0
|
|
20240813,091300,184247,514,514,514,514,0
|
|
20240813,091200,184247,514,514,514,514,0
|
|
20240813,091100,184247,514,514,514,514,0
|
|
20240813,091000,184247,514,514,514,514,22
|
|
20240813,090900,172939,515,515,515,515,0
|
|
20240813,090800,172939,515,515,515,515,0
|
|
20240813,090700,172939,515,515,515,515,0
|
|
20240813,090600,172939,515,514,515,514,2
|
|
20240813,090500,171910,514,514,514,514,264
|
|
20240813,090400,36214,514,514,514,514,0
|
|
20240813,090300,36214,514,514,514,514,0
|
|
20240813,090200,36214,514,514,514,514,0
|
|
20240813,090100,36214,514,514,514,514,1
|
|
20240813,090000,35700,510,510,510,510,70
|