599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,185600,47860959,502,502,502,502,4912
|
|
20240816,185500,47860959,502,502,502,502,0
|
|
20240816,185400,47860959,502,502,502,502,0
|
|
20240816,185300,47860959,502,502,502,502,0
|
|
20240816,185200,47860959,502,502,502,502,0
|
|
20240816,185100,47860959,502,502,502,502,0
|
|
20240816,185000,47860959,502,502,502,502,0
|
|
20240816,184900,47860959,502,502,502,502,0
|
|
20240816,184800,47860959,502,502,502,502,0
|
|
20240816,184700,47860959,502,502,502,502,0
|
|
20240816,184600,47860959,502,502,502,502,0
|
|
20240816,184500,47860959,502,502,502,502,0
|
|
20240816,184400,47860959,502,502,502,502,0
|
|
20240816,184300,47860959,502,502,502,502,0
|
|
20240816,184200,47860959,502,502,502,502,0
|
|
20240816,184100,47860959,502,502,502,502,0
|
|
20240816,184000,47860959,502,502,502,502,0
|
|
20240816,183900,47860959,502,502,502,502,0
|
|
20240816,183800,47860959,502,502,502,502,0
|
|
20240816,183700,47860959,502,502,502,502,0
|
|
20240816,183600,47860959,502,502,502,502,0
|
|
20240816,183500,47860959,502,502,502,502,0
|
|
20240816,183400,47860959,502,502,502,502,0
|
|
20240816,183300,47860959,502,502,502,502,0
|
|
20240816,183200,47860959,502,502,502,502,0
|
|
20240816,183100,47860959,502,502,502,502,0
|
|
20240816,183000,47860959,502,502,502,502,0
|
|
20240816,182900,47860959,502,502,502,502,0
|
|
20240816,182800,47860959,502,502,502,502,0
|
|
20240816,182700,47860959,502,502,502,502,0
|
|
20240816,182600,47860959,502,502,502,502,4912
|
|
20240816,182500,47860959,502,502,502,502,0
|
|
20240816,182400,47860959,502,502,502,502,0
|
|
20240816,182300,47860959,502,502,502,502,0
|
|
20240816,182200,47860959,502,502,502,502,0
|
|
20240816,182100,47860959,502,502,502,502,0
|
|
20240816,182000,47860959,502,502,502,502,0
|
|
20240816,181900,47860959,502,502,502,502,0
|
|
20240816,181800,47860959,502,502,502,502,0
|
|
20240816,181700,47860959,502,502,502,502,0
|
|
20240816,181600,47860959,502,502,502,502,0
|
|
20240816,181500,47860959,502,502,502,502,0
|
|
20240816,181400,47860959,502,502,502,502,0
|
|
20240816,181300,47860959,502,502,502,502,0
|
|
20240816,181200,47860959,502,502,502,502,0
|
|
20240816,181100,47860959,502,502,502,502,0
|
|
20240816,181000,47860959,502,502,502,502,0
|
|
20240816,180900,47860959,502,502,502,502,0
|
|
20240816,180800,47860959,502,502,502,502,0
|
|
20240816,180700,47860959,502,502,502,502,0
|
|
20240816,180600,47860959,502,502,502,502,0
|
|
20240816,180500,47860959,502,502,502,502,0
|
|
20240816,180400,47860959,502,502,502,502,0
|
|
20240816,180300,47860959,502,502,502,502,0
|
|
20240816,180200,47860959,502,502,502,502,0
|
|
20240816,180100,47860959,502,502,502,502,0
|
|
20240816,180000,47860959,502,502,502,502,0
|
|
20240816,175900,47860959,502,502,502,502,0
|
|
20240816,175800,47860959,502,502,502,502,0
|
|
20240816,175700,47860959,502,502,502,502,0
|
|
20240816,175600,47860959,502,502,502,502,4912
|
|
20240816,175500,47860959,502,502,502,502,0
|
|
20240816,175400,47860959,502,502,502,502,0
|
|
20240816,175300,47860959,502,502,502,502,0
|
|
20240816,175200,47860959,502,502,502,502,0
|
|
20240816,175100,47860959,502,502,502,502,0
|
|
20240816,175000,47860959,502,502,502,502,0
|
|
20240816,174900,47860959,502,502,502,502,0
|
|
20240816,174800,47860959,502,502,502,502,0
|
|
20240816,174700,47860959,502,502,502,502,0
|
|
20240816,174600,47860959,502,502,502,502,0
|
|
20240816,174500,47860959,502,502,502,502,0
|
|
20240816,174400,47860959,502,502,502,502,0
|
|
20240816,174300,47860959,502,502,502,502,0
|
|
20240816,174200,47860959,502,502,502,502,0
|
|
20240816,174100,47860959,502,502,502,502,0
|
|
20240816,174000,47860959,502,502,502,502,0
|
|
20240816,173900,47860959,502,502,502,502,0
|
|
20240816,173800,47860959,502,502,502,502,0
|
|
20240816,173700,47860959,502,502,502,502,0
|
|
20240816,173600,47860959,502,502,502,502,0
|
|
20240816,173500,47860959,502,502,502,502,0
|
|
20240816,173400,47860959,502,502,502,502,0
|
|
20240816,173300,47860959,502,502,502,502,0
|
|
20240816,173200,47860959,502,502,502,502,0
|
|
20240816,173100,47860959,502,502,502,502,0
|
|
20240816,173000,47860959,502,502,502,502,0
|
|
20240816,172900,47860959,502,502,502,502,0
|
|
20240816,172800,47860959,502,502,502,502,0
|
|
20240816,172700,47860959,502,502,502,502,0
|
|
20240816,172600,47860959,502,502,502,502,4912
|
|
20240816,172500,47860959,502,502,502,502,0
|
|
20240816,172400,47860959,502,502,502,502,0
|
|
20240816,172300,47860959,502,502,502,502,0
|
|
20240816,172200,47860959,502,502,502,502,0
|
|
20240816,172100,47860959,502,502,502,502,0
|
|
20240816,172000,47860959,502,502,502,502,0
|
|
20240816,171900,47860959,502,502,502,502,0
|
|
20240816,171800,47860959,502,502,502,502,0
|
|
20240816,171700,47860959,502,502,502,502,0
|
|
20240816,171600,47860959,502,502,502,502,0
|
|
20240816,171500,47860959,502,502,502,502,0
|
|
20240816,171400,47860959,502,502,502,502,0
|
|
20240816,171300,47860959,502,502,502,502,0
|
|
20240816,171200,47860959,502,502,502,502,0
|
|
20240816,171100,47860959,502,502,502,502,0
|
|
20240816,171000,47860959,502,502,502,502,0
|
|
20240816,170900,47860959,502,502,502,502,0
|
|
20240816,170800,47860959,502,502,502,502,0
|
|
20240816,170700,47860959,502,502,502,502,0
|
|
20240816,170600,47860959,502,502,502,502,0
|
|
20240816,170500,47860959,502,502,502,502,0
|
|
20240816,170400,47860959,502,502,502,502,0
|
|
20240816,170300,47860959,502,502,502,502,0
|
|
20240816,170200,47860959,502,502,502,502,0
|
|
20240816,170100,47860959,502,502,502,502,0
|
|
20240816,170000,47860959,502,502,502,502,0
|
|
20240816,165900,47860959,502,502,502,502,0
|
|
20240816,165800,47860959,502,502,502,502,0
|
|
20240816,165700,47860959,502,502,502,502,0
|
|
20240816,165600,47860959,502,502,502,502,4912
|
|
20240816,165500,47860959,502,502,502,502,0
|
|
20240816,165400,47860959,502,502,502,502,0
|
|
20240816,165300,47860959,502,502,502,502,0
|
|
20240816,165200,47860959,502,502,502,502,0
|
|
20240816,165100,47860959,502,502,502,502,0
|
|
20240816,165000,47860959,502,502,502,502,0
|
|
20240816,164900,47860959,502,502,502,502,0
|
|
20240816,164800,47860959,502,502,502,502,0
|
|
20240816,164700,47860959,502,502,502,502,0
|
|
20240816,164600,47860959,502,502,502,502,0
|
|
20240816,164500,47860959,502,502,502,502,0
|
|
20240816,164400,47860959,502,502,502,502,0
|
|
20240816,164300,47860959,502,502,502,502,0
|
|
20240816,164200,47860959,502,502,502,502,0
|
|
20240816,164100,47860959,502,502,502,502,0
|
|
20240816,164000,47860959,502,502,502,502,0
|
|
20240816,163900,47860959,502,502,502,502,0
|
|
20240816,163800,47860959,502,502,502,502,0
|
|
20240816,163700,47860959,502,502,502,502,0
|
|
20240816,163600,47860959,502,502,502,502,0
|
|
20240816,163500,47860959,502,502,502,502,0
|
|
20240816,163400,47860959,502,502,502,502,0
|
|
20240816,163300,47860959,502,502,502,502,0
|
|
20240816,163200,47860959,502,502,502,502,0
|
|
20240816,163100,47860959,502,502,502,502,0
|
|
20240816,163000,47860959,502,502,502,502,0
|
|
20240816,162900,47860959,502,502,502,502,0
|
|
20240816,162800,47860959,502,502,502,502,0
|
|
20240816,162700,47860959,502,502,502,502,0
|
|
20240816,162600,47860959,502,502,502,502,4912
|
|
20240816,162500,47860959,502,502,502,502,0
|
|
20240816,162400,47860959,502,502,502,502,0
|
|
20240816,162300,47860959,502,502,502,502,0
|
|
20240816,162200,47860959,502,502,502,502,0
|
|
20240816,162100,47860959,502,502,502,502,0
|
|
20240816,162000,47860959,502,502,502,502,0
|
|
20240816,161900,47860959,502,502,502,502,0
|
|
20240816,161800,47860959,502,502,502,502,0
|
|
20240816,161700,47860959,502,502,502,502,0
|
|
20240816,161600,47860959,502,502,502,502,0
|
|
20240816,161500,47860959,502,502,502,502,0
|
|
20240816,161400,47860959,502,502,502,502,0
|
|
20240816,161300,47860959,502,502,502,502,0
|
|
20240816,161200,47860959,502,502,502,502,0
|
|
20240816,161100,47860959,502,502,502,502,0
|
|
20240816,161000,47860959,502,502,502,502,0
|
|
20240816,160900,47860959,502,502,502,502,0
|
|
20240816,160800,47860959,502,502,502,502,0
|
|
20240816,160700,47860959,502,502,502,502,0
|
|
20240816,160600,47860959,502,502,502,502,0
|
|
20240816,160500,47860959,502,502,502,502,0
|
|
20240816,160400,47860959,502,502,502,502,0
|
|
20240816,160300,47860959,502,502,502,502,0
|
|
20240816,160200,47860959,502,502,502,502,0
|
|
20240816,160100,47860959,502,502,502,502,0
|
|
20240816,160000,47860959,502,502,502,502,0
|
|
20240816,155900,47860959,502,502,502,502,0
|
|
20240816,155800,47860959,502,502,502,502,0
|
|
20240816,155700,47860959,502,502,502,502,0
|
|
20240816,155600,47860959,502,502,502,502,4912
|
|
20240816,155500,47860959,502,502,502,502,0
|
|
20240816,155400,47860959,502,502,502,502,0
|
|
20240816,155300,47860959,502,502,502,502,0
|
|
20240816,155200,47860959,502,502,502,502,0
|
|
20240816,155100,47860959,502,502,502,502,0
|
|
20240816,155000,47860959,502,502,502,502,0
|
|
20240816,154900,47860959,502,502,502,502,0
|
|
20240816,154800,47860959,502,502,502,502,0
|
|
20240816,154700,47860959,502,502,502,502,0
|
|
20240816,154600,47860959,502,502,502,502,0
|
|
20240816,154500,47860959,502,502,502,502,0
|
|
20240816,154400,47860959,502,502,502,502,0
|
|
20240816,154300,47860959,502,502,502,502,0
|
|
20240816,154200,47860959,502,502,502,502,0
|
|
20240816,154100,47860959,502,502,502,502,0
|
|
20240816,154000,47860959,502,502,502,502,0
|
|
20240816,153900,47860959,502,502,502,502,0
|
|
20240816,153800,47860959,502,502,502,502,0
|
|
20240816,153700,47860959,502,502,502,502,0
|
|
20240816,153600,47860959,502,502,502,502,0
|
|
20240816,153500,47860959,502,502,502,502,0
|
|
20240816,153400,47860959,502,502,502,502,0
|
|
20240816,153300,47860959,502,502,502,502,0
|
|
20240816,153200,47860959,502,502,502,502,0
|
|
20240816,153100,47860959,502,502,502,502,0
|
|
20240816,153000,47860959,502,502,502,502,4912
|
|
20240816,152900,45395135,503,503,503,503,0
|
|
20240816,152800,45395135,503,503,503,503,0
|
|
20240816,152700,45395135,503,503,503,503,0
|
|
20240816,152600,45395135,503,503,503,503,0
|
|
20240816,152500,45395135,503,503,503,503,0
|
|
20240816,152400,45395135,503,503,503,503,0
|
|
20240816,152300,45395135,503,503,503,503,0
|
|
20240816,152200,45395135,503,503,503,503,0
|
|
20240816,152100,45395135,503,503,503,503,0
|
|
20240816,152000,45395135,503,503,503,503,0
|
|
20240816,151900,45395135,503,501,504,501,848
|
|
20240816,151800,44968604,504,503,504,501,1067
|
|
20240816,151700,44433330,504,504,504,504,0
|
|
20240816,151600,44433330,504,504,504,504,0
|
|
20240816,151500,44433330,504,504,504,504,0
|
|
20240816,151400,44433330,504,504,504,504,1
|
|
20240816,151300,44432826,503,503,503,503,0
|
|
20240816,151200,44432826,503,503,503,503,1
|
|
20240816,151100,44432323,504,504,504,504,200
|
|
20240816,151000,44331523,504,504,504,504,198
|
|
20240816,150900,44231731,502,502,502,502,0
|
|
20240816,150800,44231731,502,502,502,502,0
|
|
20240816,150700,44231731,502,502,502,502,0
|
|
20240816,150600,44231731,502,502,502,502,1
|
|
20240816,150500,44231229,503,503,503,503,0
|
|
20240816,150400,44231229,503,503,503,503,0
|
|
20240816,150300,44231229,503,503,503,503,0
|
|
20240816,150200,44231229,503,503,503,503,0
|
|
20240816,150100,44231229,503,503,503,503,2
|
|
20240816,150000,44230223,501,501,501,501,0
|
|
20240816,145900,44230223,501,501,501,501,0
|
|
20240816,145800,44230223,501,501,501,501,1
|
|
20240816,145700,44229722,504,503,504,503,2
|
|
20240816,145600,44228715,501,501,501,501,0
|
|
20240816,145500,44228715,501,501,501,501,0
|
|
20240816,145400,44228715,501,501,501,501,0
|
|
20240816,145300,44228715,501,501,501,501,0
|
|
20240816,145200,44228715,501,503,504,501,3
|
|
20240816,145100,44227207,501,501,501,501,0
|
|
20240816,145000,44227207,501,501,501,501,0
|
|
20240816,144900,44227207,501,501,501,501,0
|
|
20240816,144800,44227207,501,503,504,501,3
|
|
20240816,144700,44225699,501,501,501,501,7001
|
|
20240816,144600,40718198,501,501,501,501,0
|
|
20240816,144500,40718198,501,501,501,501,0
|
|
20240816,144400,40718198,501,501,501,501,0
|
|
20240816,144300,40718198,501,501,501,501,0
|
|
20240816,144200,40718198,501,501,501,501,0
|
|
20240816,144100,40718198,501,501,501,501,1
|
|
20240816,144000,40717697,505,505,505,505,0
|
|
20240816,143900,40717697,505,505,505,505,0
|
|
20240816,143800,40717697,505,505,505,505,0
|
|
20240816,143700,40717697,505,505,505,505,0
|
|
20240816,143600,40717697,505,505,505,505,0
|
|
20240816,143500,40717697,505,505,505,505,0
|
|
20240816,143400,40717697,505,505,505,505,0
|
|
20240816,143300,40717697,505,505,505,505,0
|
|
20240816,143200,40717697,505,505,505,505,0
|
|
20240816,143100,40717697,505,505,505,505,0
|
|
20240816,143000,40717697,505,505,505,505,0
|
|
20240816,142900,40717697,505,505,505,505,0
|
|
20240816,142800,40717697,505,505,505,505,0
|
|
20240816,142700,40717697,505,505,505,505,0
|
|
20240816,142600,40717697,505,505,505,505,0
|
|
20240816,142500,40717697,505,505,505,505,0
|
|
20240816,142400,40717697,505,505,505,505,0
|
|
20240816,142300,40717697,505,505,505,505,0
|
|
20240816,142200,40717697,505,505,505,505,0
|
|
20240816,142100,40717697,505,505,505,505,0
|
|
20240816,142000,40717697,505,505,505,505,0
|
|
20240816,141900,40717697,505,505,505,505,0
|
|
20240816,141800,40717697,505,505,505,505,0
|
|
20240816,141700,40717697,505,505,505,505,0
|
|
20240816,141600,40717697,505,505,505,505,0
|
|
20240816,141500,40717697,505,505,505,505,0
|
|
20240816,141400,40717697,505,505,505,505,0
|
|
20240816,141300,40717697,505,505,505,505,0
|
|
20240816,141200,40717697,505,505,505,505,0
|
|
20240816,141100,40717697,505,503,505,502,4671
|
|
20240816,141000,38372849,501,505,505,501,13070
|
|
20240816,140900,31806747,509,507,509,507,4
|
|
20240816,140800,31804715,509,509,509,509,0
|
|
20240816,140700,31804715,509,507,509,507,2
|
|
20240816,140600,31803699,508,508,508,508,0
|
|
20240816,140500,31803699,508,508,508,508,0
|
|
20240816,140400,31803699,508,508,508,508,0
|
|
20240816,140300,31803699,508,507,508,507,3
|
|
20240816,140200,31802177,509,509,509,509,0
|
|
20240816,140100,31802177,509,509,509,509,0
|
|
20240816,140000,31802177,509,509,509,509,0
|
|
20240816,135900,31802177,509,509,509,509,0
|
|
20240816,135800,31802177,509,509,509,509,0
|
|
20240816,135700,31802177,509,509,509,509,0
|
|
20240816,135600,31802177,509,509,509,509,0
|
|
20240816,135500,31802177,509,509,509,509,0
|
|
20240816,135400,31802177,509,509,509,509,0
|
|
20240816,135300,31802177,509,509,509,509,0
|
|
20240816,135200,31802177,509,509,509,509,0
|
|
20240816,135100,31802177,509,507,509,507,2
|
|
20240816,135000,31801161,509,509,509,509,0
|
|
20240816,134900,31801161,509,509,509,509,0
|
|
20240816,134800,31801161,509,509,509,509,0
|
|
20240816,134700,31801161,509,509,509,509,0
|
|
20240816,134600,31801161,509,509,509,509,0
|
|
20240816,134500,31801161,509,509,509,509,0
|
|
20240816,134400,31801161,509,509,509,509,0
|
|
20240816,134300,31801161,509,509,509,509,0
|
|
20240816,134200,31801161,509,509,509,509,0
|
|
20240816,134100,31801161,509,509,509,509,0
|
|
20240816,134000,31801161,509,509,509,509,0
|
|
20240816,133900,31801161,509,509,509,509,0
|
|
20240816,133800,31801161,509,509,509,509,0
|
|
20240816,133700,31801161,509,509,509,509,0
|
|
20240816,133600,31801161,509,509,509,509,0
|
|
20240816,133500,31801161,509,509,509,509,0
|
|
20240816,133400,31801161,509,509,509,509,0
|
|
20240816,133300,31801161,509,509,509,509,0
|
|
20240816,133200,31801161,509,509,509,509,0
|
|
20240816,133100,31801161,509,509,509,509,0
|
|
20240816,133000,31801161,509,507,509,507,2
|
|
20240816,132900,31800145,505,505,505,505,0
|
|
20240816,132800,31800145,505,505,505,505,0
|
|
20240816,132700,31800145,505,505,505,505,0
|
|
20240816,132600,31800145,505,505,505,505,0
|
|
20240816,132500,31800145,505,507,509,505,4
|
|
20240816,132400,31798119,507,507,507,507,0
|
|
20240816,132300,31798119,507,507,507,507,0
|
|
20240816,132200,31798119,507,507,507,507,0
|
|
20240816,132100,31798119,507,507,507,507,1
|
|
20240816,132000,31797612,509,509,509,509,0
|
|
20240816,131900,31797612,509,509,509,509,0
|
|
20240816,131800,31797612,509,509,509,509,0
|
|
20240816,131700,31797612,509,509,509,509,0
|
|
20240816,131600,31797612,509,509,509,509,0
|
|
20240816,131500,31797612,509,509,509,509,0
|
|
20240816,131400,31797612,509,509,509,509,0
|
|
20240816,131300,31797612,509,509,509,509,0
|
|
20240816,131200,31797612,509,509,509,509,0
|
|
20240816,131100,31797612,509,509,509,509,0
|
|
20240816,131000,31797612,509,509,509,509,0
|
|
20240816,130900,31797612,509,509,509,509,0
|
|
20240816,130800,31797612,509,509,509,509,0
|
|
20240816,130700,31797612,509,506,509,506,80
|
|
20240816,130600,31756895,509,506,509,506,20
|
|
20240816,130500,31746718,509,509,509,509,0
|
|
20240816,130400,31746718,509,505,509,505,113
|
|
20240816,130300,31689648,506,506,506,506,0
|
|
20240816,130200,31689648,506,506,506,506,0
|
|
20240816,130100,31689648,506,506,506,506,0
|
|
20240816,130000,31689648,506,506,506,506,0
|
|
20240816,125900,31689648,506,506,506,506,0
|
|
20240816,125800,31689648,506,507,507,506,38
|
|
20240816,125700,31670415,508,508,508,508,1
|
|
20240816,125600,31669907,508,508,508,508,1
|
|
20240816,125500,31669399,508,508,508,508,10
|
|
20240816,125400,31664319,508,508,508,508,9
|
|
20240816,125300,31659747,508,508,508,508,0
|
|
20240816,125200,31659747,508,508,508,508,5
|
|
20240816,125100,31657207,510,508,510,508,3
|
|
20240816,125000,31655680,508,508,508,508,2
|
|
20240816,124900,31654664,509,509,509,509,0
|
|
20240816,124800,31654664,509,508,510,508,4
|
|
20240816,124700,31652629,510,508,510,508,2
|
|
20240816,124600,31651611,510,508,510,508,2
|
|
20240816,124500,31650593,510,510,510,510,0
|
|
20240816,124400,31650593,510,510,510,510,0
|
|
20240816,124300,31650593,510,510,510,510,0
|
|
20240816,124200,31650593,510,510,510,510,0
|
|
20240816,124100,31650593,510,510,510,510,0
|
|
20240816,124000,31650593,510,510,510,510,0
|
|
20240816,123900,31650593,510,508,510,508,2
|
|
20240816,123800,31649575,506,506,506,506,1
|
|
20240816,123700,31649069,510,510,510,510,0
|
|
20240816,123600,31649069,510,510,510,510,0
|
|
20240816,123500,31649069,510,510,510,510,0
|
|
20240816,123400,31649069,510,510,510,510,0
|
|
20240816,123300,31649069,510,510,510,510,0
|
|
20240816,123200,31649069,510,510,510,510,0
|
|
20240816,123100,31649069,510,510,510,510,0
|
|
20240816,123000,31649069,510,510,510,510,0
|
|
20240816,122900,31649069,510,510,510,510,0
|
|
20240816,122800,31649069,510,510,510,510,0
|
|
20240816,122700,31649069,510,510,510,510,0
|
|
20240816,122600,31649069,510,510,510,510,0
|
|
20240816,122500,31649069,510,510,510,510,0
|
|
20240816,122400,31649069,510,506,510,506,2
|
|
20240816,122300,31648053,509,509,509,509,0
|
|
20240816,122200,31648053,509,506,509,506,30
|
|
20240816,122100,31632801,509,509,509,509,0
|
|
20240816,122000,31632801,509,509,509,509,0
|
|
20240816,121900,31632801,509,509,509,509,0
|
|
20240816,121800,31632801,509,509,509,509,0
|
|
20240816,121700,31632801,509,509,509,509,0
|
|
20240816,121600,31632801,509,509,509,509,0
|
|
20240816,121500,31632801,509,509,509,509,0
|
|
20240816,121400,31632801,509,509,509,509,0
|
|
20240816,121300,31632801,509,509,509,509,0
|
|
20240816,121200,31632801,509,509,509,509,0
|
|
20240816,121100,31632801,509,509,509,509,0
|
|
20240816,121000,31632801,509,509,509,509,0
|
|
20240816,120900,31632801,509,505,509,505,394
|
|
20240816,120800,31432259,509,509,509,509,0
|
|
20240816,120700,31432259,509,509,509,509,0
|
|
20240816,120600,31432259,509,509,509,509,0
|
|
20240816,120500,31432259,509,509,509,509,0
|
|
20240816,120400,31432259,509,509,509,509,0
|
|
20240816,120300,31432259,509,509,509,509,0
|
|
20240816,120200,31432259,509,509,509,509,0
|
|
20240816,120100,31432259,509,509,509,509,0
|
|
20240816,120000,31432259,509,509,509,509,0
|
|
20240816,115900,31432259,509,509,509,509,0
|
|
20240816,115800,31432259,509,509,509,509,0
|
|
20240816,115700,31432259,509,509,509,509,0
|
|
20240816,115600,31432259,509,509,509,509,0
|
|
20240816,115500,31432259,509,509,509,509,0
|
|
20240816,115400,31432259,509,505,509,503,5457
|
|
20240816,115300,28686882,509,509,509,509,0
|
|
20240816,115200,28686882,509,509,509,509,0
|
|
20240816,115100,28686882,509,509,509,509,0
|
|
20240816,115000,28686882,509,509,509,509,0
|
|
20240816,114900,28686882,509,509,509,509,0
|
|
20240816,114800,28686882,509,509,509,509,0
|
|
20240816,114700,28686882,509,509,509,509,0
|
|
20240816,114600,28686882,509,509,509,509,0
|
|
20240816,114500,28686882,509,509,509,509,0
|
|
20240816,114400,28686882,509,509,509,509,0
|
|
20240816,114300,28686882,509,509,509,509,0
|
|
20240816,114200,28686882,509,509,509,509,0
|
|
20240816,114100,28686882,509,509,509,509,0
|
|
20240816,114000,28686882,509,509,509,509,0
|
|
20240816,113900,28686882,509,509,509,509,0
|
|
20240816,113800,28686882,509,506,509,506,3
|
|
20240816,113700,28685361,509,509,509,509,0
|
|
20240816,113600,28685361,509,509,509,509,0
|
|
20240816,113500,28685361,509,509,509,509,0
|
|
20240816,113400,28685361,509,509,509,509,0
|
|
20240816,113300,28685361,509,509,509,509,0
|
|
20240816,113200,28685361,509,509,509,509,0
|
|
20240816,113100,28685361,509,509,509,509,0
|
|
20240816,113000,28685361,509,509,509,509,0
|
|
20240816,112900,28685361,509,509,509,509,0
|
|
20240816,112800,28685361,509,505,509,505,10
|
|
20240816,112700,28680294,504,504,504,504,0
|
|
20240816,112600,28680294,504,504,504,504,0
|
|
20240816,112500,28680294,504,504,504,504,0
|
|
20240816,112400,28680294,504,506,506,504,700
|
|
20240816,112300,28327438,508,508,508,508,0
|
|
20240816,112200,28327438,508,508,508,508,0
|
|
20240816,112100,28327438,508,508,508,508,1
|
|
20240816,112000,28326930,510,510,510,510,0
|
|
20240816,111900,28326930,510,510,510,510,0
|
|
20240816,111800,28326930,510,510,510,510,200
|
|
20240816,111700,28224930,510,510,510,510,0
|
|
20240816,111600,28224930,510,510,510,510,0
|
|
20240816,111500,28224930,510,510,510,510,0
|
|
20240816,111400,28224930,510,510,510,510,0
|
|
20240816,111300,28224930,510,510,510,510,0
|
|
20240816,111200,28224930,510,510,510,510,0
|
|
20240816,111100,28224930,510,510,510,510,0
|
|
20240816,111000,28224930,510,510,510,510,0
|
|
20240816,110900,28224930,510,510,510,510,0
|
|
20240816,110800,28224930,510,510,510,510,0
|
|
20240816,110700,28224930,510,510,510,510,0
|
|
20240816,110600,28224930,510,510,510,510,425
|
|
20240816,110500,28008180,510,510,510,510,0
|
|
20240816,110400,28008180,510,510,510,510,403
|
|
20240816,110300,27802650,510,510,510,510,0
|
|
20240816,110200,27802650,510,510,510,510,464
|
|
20240816,110100,27566010,510,510,510,510,0
|
|
20240816,110000,27566010,510,510,510,510,0
|
|
20240816,105900,27566010,510,510,510,510,403
|
|
20240816,105800,27360480,510,510,510,510,2
|
|
20240816,105700,27359460,510,510,510,510,404
|
|
20240816,105600,27153420,510,508,510,508,21
|
|
20240816,105500,27142731,508,508,510,508,410
|
|
20240816,105400,26933639,510,508,510,508,2
|
|
20240816,105300,26932621,510,510,510,510,0
|
|
20240816,105200,26932621,510,508,510,508,403
|
|
20240816,105100,26727093,510,510,510,510,0
|
|
20240816,105000,26727093,510,508,510,508,405
|
|
20240816,104900,26520660,508,508,508,508,1
|
|
20240816,104800,26520152,509,508,509,508,386
|
|
20240816,104700,26323679,510,510,510,510,0
|
|
20240816,104600,26323679,510,510,510,510,0
|
|
20240816,104500,26323679,510,510,510,510,0
|
|
20240816,104400,26323679,510,510,510,510,0
|
|
20240816,104300,26323679,510,510,510,510,0
|
|
20240816,104200,26323679,510,508,510,508,507
|
|
20240816,104100,26065111,510,510,510,510,0
|
|
20240816,104000,26065111,510,508,510,508,456
|
|
20240816,103900,25832653,510,510,510,510,9
|
|
20240816,103800,25828063,508,508,513,508,474
|
|
20240816,103700,25584956,508,508,508,508,1
|
|
20240816,103600,25584448,506,506,506,506,1
|
|
20240816,103500,25583942,513,508,513,508,456
|
|
20240816,103400,25351098,510,510,510,510,0
|
|
20240816,103300,25351098,510,508,510,508,458
|
|
20240816,103200,25117520,510,510,510,510,0
|
|
20240816,103100,25117520,510,507,510,507,573
|
|
20240816,103000,24825835,509,509,509,509,0
|
|
20240816,102900,24825835,509,507,509,507,20
|
|
20240816,102800,24815657,509,506,509,506,462
|
|
20240816,102700,24580529,504,504,504,504,1
|
|
20240816,102600,24580025,509,506,509,506,455
|
|
20240816,102500,24348433,509,509,509,509,0
|
|
20240816,102400,24348433,509,506,509,506,455
|
|
20240816,102300,24116841,509,509,509,509,0
|
|
20240816,102200,24116841,509,506,509,506,460
|
|
20240816,102100,23883095,508,508,508,508,0
|
|
20240816,102000,23883095,508,508,508,508,0
|
|
20240816,101900,23883095,508,506,508,506,480
|
|
20240816,101800,23639257,504,504,504,504,0
|
|
20240816,101700,23639257,504,506,508,504,441
|
|
20240816,101600,23415235,506,506,506,506,1
|
|
20240816,101500,23414729,508,506,508,506,458
|
|
20240816,101400,23182067,508,508,508,508,0
|
|
20240816,101300,23182067,508,508,508,508,0
|
|
20240816,101200,23182067,508,506,508,506,458
|
|
20240816,101100,22949405,506,506,506,506,0
|
|
20240816,101000,22949405,506,506,508,506,473
|
|
20240816,100900,22709153,508,508,508,508,0
|
|
20240816,100800,22709153,508,503,508,503,450
|
|
20240816,100700,22480561,502,502,502,502,0
|
|
20240816,100600,22480561,502,504,504,502,44
|
|
20240816,100500,22458396,508,508,508,508,0
|
|
20240816,100400,22458396,508,508,508,508,0
|
|
20240816,100300,22458396,508,506,508,506,254
|
|
20240816,100200,22329366,508,506,508,506,456
|
|
20240816,100100,22097720,504,504,504,504,1
|
|
20240816,100000,22097216,508,506,508,506,373
|
|
20240816,095900,21907734,504,504,504,504,0
|
|
20240816,095800,21907734,504,506,508,504,21
|
|
20240816,095700,21897072,508,506,508,506,375
|
|
20240816,095600,21706574,504,504,504,504,3
|
|
20240816,095500,21705062,504,504,508,504,371
|
|
20240816,095400,21516614,508,508,508,508,0
|
|
20240816,095300,21516614,508,504,508,504,372
|
|
20240816,095200,21327642,508,508,508,508,0
|
|
20240816,095100,21327642,508,508,508,508,0
|
|
20240816,095000,21327642,508,504,508,504,376
|
|
20240816,094900,21136638,502,502,502,502,1
|
|
20240816,094800,21136136,508,504,508,504,381
|
|
20240816,094700,20942770,506,506,506,506,0
|
|
20240816,094600,20942770,506,504,508,504,729
|
|
20240816,094500,20572474,508,508,508,508,0
|
|
20240816,094400,20572474,508,508,508,508,0
|
|
20240816,094300,20572474,508,508,508,508,0
|
|
20240816,094200,20572474,508,508,508,508,0
|
|
20240816,094100,20572474,508,504,508,504,10
|
|
20240816,094000,20567409,508,504,508,504,10
|
|
20240816,093900,20562333,502,502,502,502,1
|
|
20240816,093800,20561831,502,502,502,502,1
|
|
20240816,093700,20561329,502,502,502,502,0
|
|
20240816,093600,20561329,502,503,503,502,10
|
|
20240816,093500,20556306,502,502,502,502,0
|
|
20240816,093400,20556306,502,502,502,502,0
|
|
20240816,093300,20556306,502,502,502,502,0
|
|
20240816,093200,20556306,502,502,502,502,0
|
|
20240816,093100,20556306,502,502,502,502,0
|
|
20240816,093000,20556306,502,502,502,502,1
|
|
20240816,092900,20555804,502,502,502,502,1
|
|
20240816,092800,20555302,502,502,502,502,0
|
|
20240816,092700,20555302,502,502,502,502,2521
|
|
20240816,092600,19289760,502,502,502,502,5
|
|
20240816,092500,19287250,502,502,502,502,0
|
|
20240816,092400,19287250,502,502,502,502,0
|
|
20240816,092300,19287250,502,502,502,502,1
|
|
20240816,092200,19286748,508,508,508,508,0
|
|
20240816,092100,19286748,508,508,508,508,2
|
|
20240816,092000,19285732,500,500,500,500,1
|
|
20240816,091900,19285232,508,504,508,504,2
|
|
20240816,091800,19284220,500,500,500,500,0
|
|
20240816,091700,19284220,500,500,500,500,0
|
|
20240816,091600,19284220,500,500,500,500,0
|
|
20240816,091500,19284220,500,500,500,500,0
|
|
20240816,091400,19284220,500,500,500,500,0
|
|
20240816,091300,19284220,500,502,502,500,19000
|
|
20240816,091200,9778411,501,504,504,501,2500
|
|
20240816,091100,8524439,502,503,504,502,69
|
|
20240816,091000,8489732,502,503,503,502,4663
|
|
20240816,090900,6148363,504,504,504,504,1
|
|
20240816,090800,6147859,503,503,503,503,501
|
|
20240816,090700,5895856,504,504,504,504,0
|
|
20240816,090600,5895856,504,504,504,504,1
|
|
20240816,090500,5895352,502,504,504,502,5898
|
|
20240816,090400,2928884,505,505,505,505,5
|
|
20240816,090300,2926359,505,505,505,505,3091
|
|
20240816,090200,1365404,505,505,505,505,1
|
|
20240816,090100,1364899,510,505,510,505,3
|
|
20240816,090000,1363375,505,504,505,504,2205
|