599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,185600,39340375,501,501,501,501,709
|
|
20240819,185500,39340375,501,501,501,501,0
|
|
20240819,185400,39340375,501,501,501,501,0
|
|
20240819,185300,39340375,501,501,501,501,0
|
|
20240819,185200,39340375,501,501,501,501,0
|
|
20240819,185100,39340375,501,501,501,501,0
|
|
20240819,185000,39340375,501,501,501,501,0
|
|
20240819,184900,39340375,501,501,501,501,0
|
|
20240819,184800,39340375,501,501,501,501,0
|
|
20240819,184700,39340375,501,501,501,501,0
|
|
20240819,184600,39340375,501,501,501,501,0
|
|
20240819,184500,39340375,501,501,501,501,0
|
|
20240819,184400,39340375,501,501,501,501,0
|
|
20240819,184300,39340375,501,501,501,501,0
|
|
20240819,184200,39340375,501,501,501,501,0
|
|
20240819,184100,39340375,501,501,501,501,0
|
|
20240819,184000,39340375,501,501,501,501,0
|
|
20240819,183900,39340375,501,501,501,501,0
|
|
20240819,183800,39340375,501,501,501,501,0
|
|
20240819,183700,39340375,501,501,501,501,0
|
|
20240819,183600,39340375,501,501,501,501,0
|
|
20240819,183500,39340375,501,501,501,501,0
|
|
20240819,183400,39340375,501,501,501,501,0
|
|
20240819,183300,39340375,501,501,501,501,0
|
|
20240819,183200,39340375,501,501,501,501,0
|
|
20240819,183100,39340375,501,501,501,501,0
|
|
20240819,183000,39340375,501,501,501,501,0
|
|
20240819,182900,39340375,501,501,501,501,0
|
|
20240819,182800,39340375,501,501,501,501,0
|
|
20240819,182700,39340375,501,501,501,501,0
|
|
20240819,182600,39340375,501,501,501,501,709
|
|
20240819,182500,39340375,501,501,501,501,0
|
|
20240819,182400,39340375,501,501,501,501,0
|
|
20240819,182300,39340375,501,501,501,501,0
|
|
20240819,182200,39340375,501,501,501,501,0
|
|
20240819,182100,39340375,501,501,501,501,0
|
|
20240819,182000,39340375,501,501,501,501,0
|
|
20240819,181900,39340375,501,501,501,501,0
|
|
20240819,181800,39340375,501,501,501,501,0
|
|
20240819,181700,39340375,501,501,501,501,0
|
|
20240819,181600,39340375,501,501,501,501,0
|
|
20240819,181500,39340375,501,501,501,501,0
|
|
20240819,181400,39340375,501,501,501,501,0
|
|
20240819,181300,39340375,501,501,501,501,0
|
|
20240819,181200,39340375,501,501,501,501,0
|
|
20240819,181100,39340375,501,501,501,501,0
|
|
20240819,181000,39340375,501,501,501,501,0
|
|
20240819,180900,39340375,501,501,501,501,0
|
|
20240819,180800,39340375,501,501,501,501,0
|
|
20240819,180700,39340375,501,501,501,501,0
|
|
20240819,180600,39340375,501,501,501,501,0
|
|
20240819,180500,39340375,501,501,501,501,0
|
|
20240819,180400,39340375,501,501,501,501,0
|
|
20240819,180300,39340375,501,501,501,501,0
|
|
20240819,180200,39340375,501,501,501,501,0
|
|
20240819,180100,39340375,501,501,501,501,0
|
|
20240819,180000,39340375,501,501,501,501,0
|
|
20240819,175900,39340375,501,501,501,501,0
|
|
20240819,175800,39340375,501,501,501,501,0
|
|
20240819,175700,39340375,501,501,501,501,0
|
|
20240819,175600,39340375,501,501,501,501,709
|
|
20240819,175500,39340375,501,501,501,501,0
|
|
20240819,175400,39340375,501,501,501,501,0
|
|
20240819,175300,39340375,501,501,501,501,0
|
|
20240819,175200,39340375,501,501,501,501,0
|
|
20240819,175100,39340375,501,501,501,501,0
|
|
20240819,175000,39340375,501,501,501,501,0
|
|
20240819,174900,39340375,501,501,501,501,0
|
|
20240819,174800,39340375,501,501,501,501,0
|
|
20240819,174700,39340375,501,501,501,501,0
|
|
20240819,174600,39340375,501,501,501,501,0
|
|
20240819,174500,39340375,501,501,501,501,0
|
|
20240819,174400,39340375,501,501,501,501,0
|
|
20240819,174300,39340375,501,501,501,501,0
|
|
20240819,174200,39340375,501,501,501,501,0
|
|
20240819,174100,39340375,501,501,501,501,0
|
|
20240819,174000,39340375,501,501,501,501,0
|
|
20240819,173900,39340375,501,501,501,501,0
|
|
20240819,173800,39340375,501,501,501,501,0
|
|
20240819,173700,39340375,501,501,501,501,0
|
|
20240819,173600,39340375,501,501,501,501,0
|
|
20240819,173500,39340375,501,501,501,501,0
|
|
20240819,173400,39340375,501,501,501,501,0
|
|
20240819,173300,39340375,501,501,501,501,0
|
|
20240819,173200,39340375,501,501,501,501,0
|
|
20240819,173100,39340375,501,501,501,501,0
|
|
20240819,173000,39340375,501,501,501,501,0
|
|
20240819,172900,39340375,501,501,501,501,0
|
|
20240819,172800,39340375,501,501,501,501,0
|
|
20240819,172700,39340375,501,501,501,501,0
|
|
20240819,172600,39340375,501,501,501,501,709
|
|
20240819,172500,39340375,501,501,501,501,0
|
|
20240819,172400,39340375,501,501,501,501,0
|
|
20240819,172300,39340375,501,501,501,501,0
|
|
20240819,172200,39340375,501,501,501,501,0
|
|
20240819,172100,39340375,501,501,501,501,0
|
|
20240819,172000,39340375,501,501,501,501,0
|
|
20240819,171900,39340375,501,501,501,501,0
|
|
20240819,171800,39340375,501,501,501,501,0
|
|
20240819,171700,39340375,501,501,501,501,0
|
|
20240819,171600,39340375,501,501,501,501,0
|
|
20240819,171500,39340375,501,501,501,501,0
|
|
20240819,171400,39340375,501,501,501,501,0
|
|
20240819,171300,39340375,501,501,501,501,0
|
|
20240819,171200,39340375,501,501,501,501,0
|
|
20240819,171100,39340375,501,501,501,501,0
|
|
20240819,171000,39340375,501,501,501,501,0
|
|
20240819,170900,39340375,501,501,501,501,0
|
|
20240819,170800,39340375,501,501,501,501,0
|
|
20240819,170700,39340375,501,501,501,501,0
|
|
20240819,170600,39340375,501,501,501,501,0
|
|
20240819,170500,39340375,501,501,501,501,0
|
|
20240819,170400,39340375,501,501,501,501,0
|
|
20240819,170300,39340375,501,501,501,501,0
|
|
20240819,170200,39340375,501,501,501,501,0
|
|
20240819,170100,39340375,501,501,501,501,0
|
|
20240819,170000,39340375,501,501,501,501,0
|
|
20240819,165900,39340375,501,501,501,501,0
|
|
20240819,165800,39340375,501,501,501,501,0
|
|
20240819,165700,39340375,501,501,501,501,0
|
|
20240819,165600,39340375,501,501,501,501,709
|
|
20240819,165500,39340375,501,501,501,501,0
|
|
20240819,165400,39340375,501,501,501,501,0
|
|
20240819,165300,39340375,501,501,501,501,0
|
|
20240819,165200,39340375,501,501,501,501,0
|
|
20240819,165100,39340375,501,501,501,501,0
|
|
20240819,165000,39340375,501,501,501,501,0
|
|
20240819,164900,39340375,501,501,501,501,0
|
|
20240819,164800,39340375,501,501,501,501,0
|
|
20240819,164700,39340375,501,501,501,501,0
|
|
20240819,164600,39340375,501,501,501,501,0
|
|
20240819,164500,39340375,501,501,501,501,0
|
|
20240819,164400,39340375,501,501,501,501,0
|
|
20240819,164300,39340375,501,501,501,501,0
|
|
20240819,164200,39340375,501,501,501,501,0
|
|
20240819,164100,39340375,501,501,501,501,0
|
|
20240819,164000,39340375,501,501,501,501,0
|
|
20240819,163900,39340375,501,501,501,501,0
|
|
20240819,163800,39340375,501,501,501,501,0
|
|
20240819,163700,39340375,501,501,501,501,0
|
|
20240819,163600,39340375,501,501,501,501,0
|
|
20240819,163500,39340375,501,501,501,501,0
|
|
20240819,163400,39340375,501,501,501,501,0
|
|
20240819,163300,39340375,501,501,501,501,0
|
|
20240819,163200,39340375,501,501,501,501,0
|
|
20240819,163100,39340375,501,501,501,501,0
|
|
20240819,163000,39340375,501,501,501,501,0
|
|
20240819,162900,39340375,501,501,501,501,0
|
|
20240819,162800,39340375,501,501,501,501,0
|
|
20240819,162700,39340375,501,501,501,501,0
|
|
20240819,162600,39340375,501,501,501,501,709
|
|
20240819,162500,39340375,501,501,501,501,0
|
|
20240819,162400,39340375,501,501,501,501,0
|
|
20240819,162300,39340375,501,501,501,501,0
|
|
20240819,162200,39340375,501,501,501,501,0
|
|
20240819,162100,39340375,501,501,501,501,0
|
|
20240819,162000,39340375,501,501,501,501,0
|
|
20240819,161900,39340375,501,501,501,501,0
|
|
20240819,161800,39340375,501,501,501,501,0
|
|
20240819,161700,39340375,501,501,501,501,0
|
|
20240819,161600,39340375,501,501,501,501,0
|
|
20240819,161500,39340375,501,501,501,501,0
|
|
20240819,161400,39340375,501,501,501,501,0
|
|
20240819,161300,39340375,501,501,501,501,0
|
|
20240819,161200,39340375,501,501,501,501,0
|
|
20240819,161100,39340375,501,501,501,501,0
|
|
20240819,161000,39340375,501,501,501,501,0
|
|
20240819,160900,39340375,501,501,501,501,0
|
|
20240819,160800,39340375,501,501,501,501,0
|
|
20240819,160700,39340375,501,501,501,501,0
|
|
20240819,160600,39340375,501,501,501,501,0
|
|
20240819,160500,39340375,501,501,501,501,0
|
|
20240819,160400,39340375,501,501,501,501,0
|
|
20240819,160300,39340375,501,501,501,501,0
|
|
20240819,160200,39340375,501,501,501,501,0
|
|
20240819,160100,39340375,501,501,501,501,0
|
|
20240819,160000,39340375,501,501,501,501,0
|
|
20240819,155900,39340375,501,501,501,501,0
|
|
20240819,155800,39340375,501,501,501,501,0
|
|
20240819,155700,39340375,501,501,501,501,0
|
|
20240819,155600,39340375,501,501,501,501,709
|
|
20240819,155500,39340375,501,501,501,501,0
|
|
20240819,155400,39340375,501,501,501,501,0
|
|
20240819,155300,39340375,501,501,501,501,0
|
|
20240819,155200,39340375,501,501,501,501,0
|
|
20240819,155100,39340375,501,501,501,501,0
|
|
20240819,155000,39340375,501,501,501,501,0
|
|
20240819,154900,39340375,501,501,501,501,0
|
|
20240819,154800,39340375,501,501,501,501,0
|
|
20240819,154700,39340375,501,501,501,501,0
|
|
20240819,154600,39340375,501,501,501,501,0
|
|
20240819,154500,39340375,501,501,501,501,0
|
|
20240819,154400,39340375,501,501,501,501,0
|
|
20240819,154300,39340375,501,501,501,501,0
|
|
20240819,154200,39340375,501,501,501,501,0
|
|
20240819,154100,39340375,501,501,501,501,0
|
|
20240819,154000,39340375,501,501,501,501,0
|
|
20240819,153900,39340375,501,501,501,501,0
|
|
20240819,153800,39340375,501,501,501,501,0
|
|
20240819,153700,39340375,501,501,501,501,0
|
|
20240819,153600,39340375,501,501,501,501,0
|
|
20240819,153500,39340375,501,501,501,501,0
|
|
20240819,153400,39340375,501,501,501,501,0
|
|
20240819,153300,39340375,501,501,501,501,0
|
|
20240819,153200,39340375,501,501,501,501,0
|
|
20240819,153100,39340375,501,501,501,501,0
|
|
20240819,153000,39340375,501,501,501,501,709
|
|
20240819,152900,38985166,501,501,501,501,0
|
|
20240819,152800,38985166,501,501,501,501,0
|
|
20240819,152700,38985166,501,501,501,501,0
|
|
20240819,152600,38985166,501,501,501,501,0
|
|
20240819,152500,38985166,501,501,501,501,0
|
|
20240819,152400,38985166,501,501,501,501,0
|
|
20240819,152300,38985166,501,501,501,501,0
|
|
20240819,152200,38985166,501,501,501,501,0
|
|
20240819,152100,38985166,501,501,501,501,0
|
|
20240819,152000,38985166,501,501,501,501,0
|
|
20240819,151900,38985166,501,498,501,496,2137
|
|
20240819,151800,37922982,500,500,500,500,0
|
|
20240819,151700,37922982,500,500,500,500,0
|
|
20240819,151600,37922982,500,500,500,500,0
|
|
20240819,151500,37922982,500,500,500,500,0
|
|
20240819,151400,37922982,500,500,500,500,1
|
|
20240819,151300,37922482,499,499,499,499,0
|
|
20240819,151200,37922482,499,499,499,499,2258
|
|
20240819,151100,36795740,500,500,500,500,0
|
|
20240819,151000,36795740,500,499,500,499,776
|
|
20240819,150900,36408514,501,501,501,501,0
|
|
20240819,150800,36408514,501,501,501,501,10
|
|
20240819,150700,36403504,500,500,500,500,0
|
|
20240819,150600,36403504,500,500,500,500,0
|
|
20240819,150500,36403504,500,500,500,500,101
|
|
20240819,150400,36353004,500,500,500,500,0
|
|
20240819,150300,36353004,500,500,500,500,0
|
|
20240819,150200,36353004,500,500,500,500,0
|
|
20240819,150100,36353004,500,500,500,500,0
|
|
20240819,150000,36353004,500,501,501,500,223
|
|
20240819,145900,36241503,500,500,500,500,103
|
|
20240819,145800,36190003,500,500,500,500,0
|
|
20240819,145700,36190003,500,500,500,500,0
|
|
20240819,145600,36190003,500,500,500,500,0
|
|
20240819,145500,36190003,500,500,500,500,0
|
|
20240819,145400,36190003,500,500,500,500,0
|
|
20240819,145300,36190003,500,500,500,500,0
|
|
20240819,145200,36190003,500,500,500,500,0
|
|
20240819,145100,36190003,500,500,500,500,0
|
|
20240819,145000,36190003,500,500,500,500,0
|
|
20240819,144900,36190003,500,500,500,500,1
|
|
20240819,144800,36189503,499,499,499,499,0
|
|
20240819,144700,36189503,499,500,500,499,1039
|
|
20240819,144600,35671032,499,499,499,499,0
|
|
20240819,144500,35671032,499,499,499,499,0
|
|
20240819,144400,35671032,499,499,499,499,0
|
|
20240819,144300,35671032,499,499,499,499,0
|
|
20240819,144200,35671032,499,499,499,499,0
|
|
20240819,144100,35671032,499,499,499,499,980
|
|
20240819,144000,35182012,500,500,500,500,0
|
|
20240819,143900,35182012,500,500,500,500,0
|
|
20240819,143800,35182012,500,500,500,500,0
|
|
20240819,143700,35182012,500,500,500,500,0
|
|
20240819,143600,35182012,500,500,500,500,0
|
|
20240819,143500,35182012,500,500,500,500,1000
|
|
20240819,143400,34682012,499,499,499,499,0
|
|
20240819,143300,34682012,499,499,499,499,0
|
|
20240819,143200,34682012,499,499,499,499,0
|
|
20240819,143100,34682012,499,499,499,499,0
|
|
20240819,143000,34682012,499,499,499,499,0
|
|
20240819,142900,34682012,499,499,499,499,0
|
|
20240819,142800,34682012,499,499,499,499,0
|
|
20240819,142700,34682012,499,499,499,499,0
|
|
20240819,142600,34682012,499,499,499,499,0
|
|
20240819,142500,34682012,499,499,499,499,0
|
|
20240819,142400,34682012,499,499,499,499,0
|
|
20240819,142300,34682012,499,499,499,499,911
|
|
20240819,142200,34227423,499,499,499,499,0
|
|
20240819,142100,34227423,499,498,499,498,4064
|
|
20240819,142000,32202916,499,499,499,499,0
|
|
20240819,141900,32202916,499,499,499,499,0
|
|
20240819,141800,32202916,499,499,499,499,0
|
|
20240819,141700,32202916,499,499,499,499,0
|
|
20240819,141600,32202916,499,499,499,499,0
|
|
20240819,141500,32202916,499,499,499,499,0
|
|
20240819,141400,32202916,499,499,499,499,0
|
|
20240819,141300,32202916,499,499,499,499,0
|
|
20240819,141200,32202916,499,498,499,498,2
|
|
20240819,141100,32201919,496,496,496,496,0
|
|
20240819,141000,32201919,496,496,496,496,0
|
|
20240819,140900,32201919,496,496,496,496,0
|
|
20240819,140800,32201919,496,496,496,496,538
|
|
20240819,140700,31935071,496,497,497,496,4462
|
|
20240819,140600,29721769,499,499,499,499,0
|
|
20240819,140500,29721769,499,498,499,498,2
|
|
20240819,140400,29720772,499,499,499,499,0
|
|
20240819,140300,29720772,499,499,499,499,0
|
|
20240819,140200,29720772,499,498,499,498,2
|
|
20240819,140100,29719775,500,500,500,500,0
|
|
20240819,140000,29719775,500,498,500,498,2
|
|
20240819,135900,29718777,496,496,496,496,0
|
|
20240819,135800,29718777,496,499,502,496,4962
|
|
20240819,135700,27255021,497,497,497,497,0
|
|
20240819,135600,27255021,497,497,497,497,4995
|
|
20240819,135500,24772506,498,498,498,498,9647
|
|
20240819,135400,19968300,499,499,499,499,5000
|
|
20240819,135300,17473300,499,499,499,499,0
|
|
20240819,135200,17473300,499,499,499,499,0
|
|
20240819,135100,17473300,499,499,499,499,359
|
|
20240819,135000,17294159,499,499,499,499,1
|
|
20240819,134900,17293660,502,501,502,501,2
|
|
20240819,134800,17292657,498,501,501,498,10920
|
|
20240819,134700,11840092,502,502,502,502,199
|
|
20240819,134600,11740194,502,502,502,502,199
|
|
20240819,134500,11640296,502,502,502,502,0
|
|
20240819,134400,11640296,502,502,502,502,0
|
|
20240819,134300,11640296,502,502,502,502,0
|
|
20240819,134200,11640296,502,502,502,502,0
|
|
20240819,134100,11640296,502,502,502,502,0
|
|
20240819,134000,11640296,502,502,502,502,0
|
|
20240819,133900,11640296,502,502,502,502,0
|
|
20240819,133800,11640296,502,502,502,502,0
|
|
20240819,133700,11640296,502,502,502,502,0
|
|
20240819,133600,11640296,502,502,502,502,0
|
|
20240819,133500,11640296,502,502,502,502,0
|
|
20240819,133400,11640296,502,502,502,502,0
|
|
20240819,133300,11640296,502,502,502,502,0
|
|
20240819,133200,11640296,502,502,502,502,0
|
|
20240819,133100,11640296,502,502,502,502,0
|
|
20240819,133000,11640296,502,502,502,502,0
|
|
20240819,132900,11640296,502,502,502,502,0
|
|
20240819,132800,11640296,502,502,502,502,0
|
|
20240819,132700,11640296,502,502,502,502,0
|
|
20240819,132600,11640296,502,502,502,502,0
|
|
20240819,132500,11640296,502,502,502,502,0
|
|
20240819,132400,11640296,502,502,502,502,0
|
|
20240819,132300,11640296,502,502,502,502,0
|
|
20240819,132200,11640296,502,502,502,502,0
|
|
20240819,132100,11640296,502,502,502,502,0
|
|
20240819,132000,11640296,502,502,502,502,0
|
|
20240819,131900,11640296,502,502,502,502,2
|
|
20240819,131800,11639292,502,502,502,502,2
|
|
20240819,131700,11638288,502,502,502,502,0
|
|
20240819,131600,11638288,502,502,502,502,0
|
|
20240819,131500,11638288,502,502,502,502,0
|
|
20240819,131400,11638288,502,502,502,502,0
|
|
20240819,131300,11638288,502,502,502,502,0
|
|
20240819,131200,11638288,502,502,502,502,0
|
|
20240819,131100,11638288,502,502,502,502,0
|
|
20240819,131000,11638288,502,502,502,502,0
|
|
20240819,130900,11638288,502,502,502,502,0
|
|
20240819,130800,11638288,502,502,502,502,0
|
|
20240819,130700,11638288,502,502,502,502,0
|
|
20240819,130600,11638288,502,502,502,502,0
|
|
20240819,130500,11638288,502,502,502,502,0
|
|
20240819,130400,11638288,502,502,502,502,0
|
|
20240819,130300,11638288,502,502,502,502,0
|
|
20240819,130200,11638288,502,502,502,502,0
|
|
20240819,130100,11638288,502,502,502,502,0
|
|
20240819,130000,11638288,502,502,502,502,0
|
|
20240819,125900,11638288,502,502,502,502,0
|
|
20240819,125800,11638288,502,502,502,502,0
|
|
20240819,125700,11638288,502,502,502,502,0
|
|
20240819,125600,11638288,502,502,502,502,0
|
|
20240819,125500,11638288,502,502,502,502,0
|
|
20240819,125400,11638288,502,502,502,502,0
|
|
20240819,125300,11638288,502,502,502,502,0
|
|
20240819,125200,11638288,502,502,502,502,0
|
|
20240819,125100,11638288,502,502,502,502,115
|
|
20240819,125000,11580558,502,502,502,502,0
|
|
20240819,124900,11580558,502,502,502,502,0
|
|
20240819,124800,11580558,502,502,502,502,0
|
|
20240819,124700,11580558,502,502,502,502,1
|
|
20240819,124600,11580056,501,501,501,501,0
|
|
20240819,124500,11580056,501,501,501,501,0
|
|
20240819,124400,11580056,501,501,501,501,0
|
|
20240819,124300,11580056,501,501,501,501,0
|
|
20240819,124200,11580056,501,501,501,501,2877
|
|
20240819,124100,10138679,501,501,501,501,0
|
|
20240819,124000,10138679,501,501,501,501,5
|
|
20240819,123900,10136174,501,501,501,501,0
|
|
20240819,123800,10136174,501,501,501,501,0
|
|
20240819,123700,10136174,501,501,501,501,0
|
|
20240819,123600,10136174,501,501,501,501,1
|
|
20240819,123500,10135673,500,500,500,500,2059
|
|
20240819,123400,9106173,501,501,501,501,0
|
|
20240819,123300,9106173,501,501,501,501,0
|
|
20240819,123200,9106173,501,501,501,501,0
|
|
20240819,123100,9106173,501,501,501,501,0
|
|
20240819,123000,9106173,501,501,501,501,1
|
|
20240819,122900,9105672,501,501,501,501,500
|
|
20240819,122800,8855172,501,501,501,501,0
|
|
20240819,122700,8855172,501,501,501,501,0
|
|
20240819,122600,8855172,501,501,501,501,0
|
|
20240819,122500,8855172,501,501,501,501,0
|
|
20240819,122400,8855172,501,501,501,501,0
|
|
20240819,122300,8855172,501,501,501,501,0
|
|
20240819,122200,8855172,501,501,501,501,0
|
|
20240819,122100,8855172,501,501,501,501,0
|
|
20240819,122000,8855172,501,501,501,501,501
|
|
20240819,121900,8604171,502,502,502,502,0
|
|
20240819,121800,8604171,502,502,502,502,1
|
|
20240819,121700,8603669,501,501,501,501,0
|
|
20240819,121600,8603669,501,501,501,501,0
|
|
20240819,121500,8603669,501,501,501,501,0
|
|
20240819,121400,8603669,501,501,501,501,0
|
|
20240819,121300,8603669,501,501,501,501,0
|
|
20240819,121200,8603669,501,501,501,501,0
|
|
20240819,121100,8603669,501,501,501,501,0
|
|
20240819,121000,8603669,501,501,501,501,0
|
|
20240819,120900,8603669,501,501,501,501,0
|
|
20240819,120800,8603669,501,501,501,501,0
|
|
20240819,120700,8603669,501,501,501,501,0
|
|
20240819,120600,8603669,501,501,501,501,0
|
|
20240819,120500,8603669,501,501,501,501,0
|
|
20240819,120400,8603669,501,501,501,501,0
|
|
20240819,120300,8603669,501,501,501,501,0
|
|
20240819,120200,8603669,501,501,501,501,0
|
|
20240819,120100,8603669,501,501,501,501,0
|
|
20240819,120000,8603669,501,501,501,501,1914
|
|
20240819,115900,7644755,504,504,504,504,0
|
|
20240819,115800,7644755,504,504,504,504,0
|
|
20240819,115700,7644755,504,504,504,504,0
|
|
20240819,115600,7644755,504,504,504,504,0
|
|
20240819,115500,7644755,504,504,504,504,0
|
|
20240819,115400,7644755,504,504,504,504,0
|
|
20240819,115300,7644755,504,504,504,504,0
|
|
20240819,115200,7644755,504,504,504,504,0
|
|
20240819,115100,7644755,504,504,504,504,0
|
|
20240819,115000,7644755,504,504,504,504,0
|
|
20240819,114900,7644755,504,504,504,504,0
|
|
20240819,114800,7644755,504,504,504,504,0
|
|
20240819,114700,7644755,504,504,504,504,0
|
|
20240819,114600,7644755,504,504,504,504,0
|
|
20240819,114500,7644755,504,504,504,504,0
|
|
20240819,114400,7644755,504,504,504,504,0
|
|
20240819,114300,7644755,504,504,504,504,0
|
|
20240819,114200,7644755,504,504,504,504,0
|
|
20240819,114100,7644755,504,504,504,504,0
|
|
20240819,114000,7644755,504,504,504,504,0
|
|
20240819,113900,7644755,504,504,504,504,0
|
|
20240819,113800,7644755,504,504,504,504,0
|
|
20240819,113700,7644755,504,503,504,503,2
|
|
20240819,113600,7643748,501,501,501,501,0
|
|
20240819,113500,7643748,501,501,501,501,0
|
|
20240819,113400,7643748,501,501,501,501,0
|
|
20240819,113300,7643748,501,501,501,501,0
|
|
20240819,113200,7643748,501,501,501,501,300
|
|
20240819,113100,7493448,501,501,501,501,0
|
|
20240819,113000,7493448,501,501,501,501,0
|
|
20240819,112900,7493448,501,501,501,501,0
|
|
20240819,112800,7493448,501,501,501,501,0
|
|
20240819,112700,7493448,501,501,501,501,11
|
|
20240819,112600,7487937,501,501,501,501,400
|
|
20240819,112500,7287537,502,502,502,502,0
|
|
20240819,112400,7287537,502,502,502,502,0
|
|
20240819,112300,7287537,502,502,502,502,0
|
|
20240819,112200,7287537,502,502,502,502,0
|
|
20240819,112100,7287537,502,502,502,502,126
|
|
20240819,112000,7224285,502,502,502,502,0
|
|
20240819,111900,7224285,502,502,502,502,0
|
|
20240819,111800,7224285,502,502,502,502,125
|
|
20240819,111700,7161535,502,502,502,502,0
|
|
20240819,111600,7161535,502,502,502,502,0
|
|
20240819,111500,7161535,502,502,502,502,0
|
|
20240819,111400,7161535,502,502,502,502,0
|
|
20240819,111300,7161535,502,502,502,502,0
|
|
20240819,111200,7161535,502,502,502,502,261
|
|
20240819,111100,7030513,504,504,504,504,0
|
|
20240819,111000,7030513,504,504,504,504,0
|
|
20240819,110900,7030513,504,504,504,504,0
|
|
20240819,110800,7030513,504,503,506,503,640
|
|
20240819,110700,6706706,506,506,506,506,0
|
|
20240819,110600,6706706,506,506,506,506,0
|
|
20240819,110500,6706706,506,506,506,506,0
|
|
20240819,110400,6706706,506,506,506,506,0
|
|
20240819,110300,6706706,506,506,506,506,0
|
|
20240819,110200,6706706,506,506,506,506,0
|
|
20240819,110100,6706706,506,506,506,506,0
|
|
20240819,110000,6706706,506,506,506,506,0
|
|
20240819,105900,6706706,506,503,506,503,10
|
|
20240819,105800,6701649,506,506,506,506,0
|
|
20240819,105700,6701649,506,506,506,506,0
|
|
20240819,105600,6701649,506,506,506,506,0
|
|
20240819,105500,6701649,506,506,506,506,0
|
|
20240819,105400,6701649,506,506,506,506,0
|
|
20240819,105300,6701649,506,506,506,506,0
|
|
20240819,105200,6701649,506,506,506,506,0
|
|
20240819,105100,6701649,506,506,506,506,0
|
|
20240819,105000,6701649,506,503,506,503,125
|
|
20240819,104900,6638402,506,506,506,506,0
|
|
20240819,104800,6638402,506,506,506,506,0
|
|
20240819,104700,6638402,506,503,506,503,2
|
|
20240819,104600,6637393,501,501,501,501,1
|
|
20240819,104500,6636892,505,505,505,505,0
|
|
20240819,104400,6636892,505,505,505,505,0
|
|
20240819,104300,6636892,505,505,505,505,0
|
|
20240819,104200,6636892,505,503,505,503,2
|
|
20240819,104100,6635884,501,501,501,501,0
|
|
20240819,104000,6635884,501,501,501,501,161
|
|
20240819,103900,6555223,505,505,505,505,0
|
|
20240819,103800,6555223,505,505,505,505,0
|
|
20240819,103700,6555223,505,505,505,505,0
|
|
20240819,103600,6555223,505,505,505,505,0
|
|
20240819,103500,6555223,505,505,505,505,0
|
|
20240819,103400,6555223,505,505,505,505,0
|
|
20240819,103300,6555223,505,505,505,505,0
|
|
20240819,103200,6555223,505,505,505,505,0
|
|
20240819,103100,6555223,505,505,505,505,0
|
|
20240819,103000,6555223,505,505,505,505,0
|
|
20240819,102900,6555223,505,505,505,505,0
|
|
20240819,102800,6555223,505,505,505,505,0
|
|
20240819,102700,6555223,505,505,505,505,0
|
|
20240819,102600,6555223,505,505,505,505,0
|
|
20240819,102500,6555223,505,501,505,501,163
|
|
20240819,102400,6473554,505,505,505,505,0
|
|
20240819,102300,6473554,505,505,505,505,0
|
|
20240819,102200,6473554,505,505,505,505,0
|
|
20240819,102100,6473554,505,505,505,505,0
|
|
20240819,102000,6473554,505,505,505,505,0
|
|
20240819,101900,6473554,505,505,505,505,0
|
|
20240819,101800,6473554,505,505,505,505,0
|
|
20240819,101700,6473554,505,505,505,505,0
|
|
20240819,101600,6473554,505,505,505,505,0
|
|
20240819,101500,6473554,505,505,505,505,0
|
|
20240819,101400,6473554,505,505,505,505,0
|
|
20240819,101300,6473554,505,505,505,505,0
|
|
20240819,101200,6473554,505,505,505,505,0
|
|
20240819,101100,6473554,505,503,505,503,2
|
|
20240819,101000,6472546,501,502,502,501,161
|
|
20240819,100900,6391799,507,507,507,507,0
|
|
20240819,100800,6391799,507,507,507,507,0
|
|
20240819,100700,6391799,507,507,507,507,0
|
|
20240819,100600,6391799,507,507,507,507,0
|
|
20240819,100500,6391799,507,507,507,507,0
|
|
20240819,100400,6391799,507,507,507,507,0
|
|
20240819,100300,6391799,507,507,507,507,0
|
|
20240819,100200,6391799,507,507,507,507,0
|
|
20240819,100100,6391799,507,507,507,507,0
|
|
20240819,100000,6391799,507,507,507,507,0
|
|
20240819,095900,6391799,507,507,507,507,0
|
|
20240819,095800,6391799,507,507,507,507,0
|
|
20240819,095700,6391799,507,504,507,504,2
|
|
20240819,095600,6390788,502,502,502,502,0
|
|
20240819,095500,6390788,502,502,502,502,161
|
|
20240819,095400,6309966,508,502,508,502,4
|
|
20240819,095300,6307945,505,505,505,505,0
|
|
20240819,095200,6307945,505,505,505,505,0
|
|
20240819,095100,6307945,505,504,505,504,20
|
|
20240819,095000,6297846,508,508,508,508,0
|
|
20240819,094900,6297846,508,508,508,508,0
|
|
20240819,094800,6297846,508,504,508,504,2
|
|
20240819,094700,6296834,508,508,508,508,0
|
|
20240819,094600,6296834,508,504,508,504,5
|
|
20240819,094500,6294298,508,500,508,500,2653
|
|
20240819,094400,4957420,503,503,503,503,0
|
|
20240819,094300,4957420,503,503,503,503,0
|
|
20240819,094200,4957420,503,503,503,503,0
|
|
20240819,094100,4957420,503,500,503,499,4341
|
|
20240819,094000,2791017,501,504,504,501,4513
|
|
20240819,093900,525476,507,507,507,507,0
|
|
20240819,093800,525476,507,507,507,507,0
|
|
20240819,093700,525476,507,506,507,506,10
|
|
20240819,093600,520408,507,507,507,507,0
|
|
20240819,093500,520408,507,507,507,507,0
|
|
20240819,093400,520408,507,507,507,507,0
|
|
20240819,093300,520408,507,507,507,507,0
|
|
20240819,093200,520408,507,507,507,507,0
|
|
20240819,093100,520408,507,507,507,507,0
|
|
20240819,093000,520408,507,507,507,507,0
|
|
20240819,092900,520408,507,507,507,507,0
|
|
20240819,092800,520408,507,507,507,507,0
|
|
20240819,092700,520408,507,507,507,507,0
|
|
20240819,092600,520408,507,507,507,507,0
|
|
20240819,092500,520408,507,507,507,507,0
|
|
20240819,092400,520408,507,507,507,507,0
|
|
20240819,092300,520408,507,507,507,507,0
|
|
20240819,092200,520408,507,507,507,507,0
|
|
20240819,092100,520408,507,507,507,507,0
|
|
20240819,092000,520408,507,503,507,503,459
|
|
20240819,091900,288334,507,507,507,507,0
|
|
20240819,091800,288334,507,507,507,507,0
|
|
20240819,091700,288334,507,507,507,507,1
|
|
20240819,091600,287827,504,504,504,504,1
|
|
20240819,091500,287323,507,507,507,507,10
|
|
20240819,091400,282253,507,507,507,507,0
|
|
20240819,091300,282253,507,507,507,507,0
|
|
20240819,091200,282253,507,507,507,507,0
|
|
20240819,091100,282253,507,507,507,507,0
|
|
20240819,091000,282253,507,507,507,507,1
|
|
20240819,090900,281746,503,503,503,503,0
|
|
20240819,090800,281746,503,503,503,503,0
|
|
20240819,090700,281746,503,503,503,503,0
|
|
20240819,090600,281746,503,503,503,503,0
|
|
20240819,090500,281746,503,503,503,503,108
|
|
20240819,090400,227422,509,509,509,509,0
|
|
20240819,090300,227422,509,509,509,509,0
|
|
20240819,090200,227422,509,502,509,502,20
|
|
20240819,090100,217375,509,502,509,502,398
|
|
20240819,090000,17570,502,502,502,502,35
|