578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,183500,24484843,606,606,606,606,1085
|
|
20240814,183400,24484843,606,606,606,606,0
|
|
20240814,183300,24484843,606,606,606,606,0
|
|
20240814,183200,24484843,606,606,606,606,0
|
|
20240814,183100,24484843,606,606,606,606,0
|
|
20240814,183000,24484843,606,606,606,606,0
|
|
20240814,182900,24484843,606,606,606,606,0
|
|
20240814,182800,24484843,606,606,606,606,0
|
|
20240814,182700,24484843,606,606,606,606,0
|
|
20240814,182600,24484843,606,606,606,606,0
|
|
20240814,182500,24484843,606,606,606,606,0
|
|
20240814,182400,24484843,606,606,606,606,0
|
|
20240814,182300,24484843,606,606,606,606,0
|
|
20240814,182200,24484843,606,606,606,606,0
|
|
20240814,182100,24484843,606,606,606,606,0
|
|
20240814,182000,24484843,606,606,606,606,0
|
|
20240814,181900,24484843,606,606,606,606,0
|
|
20240814,181800,24484843,606,606,606,606,0
|
|
20240814,181700,24484843,606,606,606,606,0
|
|
20240814,181600,24484843,606,606,606,606,0
|
|
20240814,181500,24484843,606,606,606,606,0
|
|
20240814,181400,24484843,606,606,606,606,0
|
|
20240814,181300,24484843,606,606,606,606,0
|
|
20240814,181200,24484843,606,606,606,606,0
|
|
20240814,181100,24484843,606,606,606,606,0
|
|
20240814,181000,24484843,606,606,606,606,0
|
|
20240814,180900,24484843,606,606,606,606,0
|
|
20240814,180800,24484843,606,606,606,606,0
|
|
20240814,180700,24484843,606,606,606,606,0
|
|
20240814,180600,24484843,606,606,606,606,0
|
|
20240814,180500,24484843,606,606,606,606,1085
|
|
20240814,180400,24484843,606,606,606,606,0
|
|
20240814,180300,24484843,606,606,606,606,0
|
|
20240814,180200,24484843,606,606,606,606,0
|
|
20240814,180100,24484843,606,606,606,606,0
|
|
20240814,180000,24484843,606,606,606,606,0
|
|
20240814,175900,24484843,606,606,606,606,0
|
|
20240814,175800,24484843,606,606,606,606,0
|
|
20240814,175700,24484843,606,606,606,606,0
|
|
20240814,175600,24484843,606,606,606,606,0
|
|
20240814,175500,24484843,606,606,606,606,0
|
|
20240814,175400,24484843,606,606,606,606,0
|
|
20240814,175300,24484843,606,606,606,606,0
|
|
20240814,175200,24484843,606,606,606,606,0
|
|
20240814,175100,24484843,606,606,606,606,0
|
|
20240814,175000,24484843,606,606,606,606,0
|
|
20240814,174900,24484843,606,606,606,606,0
|
|
20240814,174800,24484843,606,606,606,606,0
|
|
20240814,174700,24484843,606,606,606,606,0
|
|
20240814,174600,24484843,606,606,606,606,0
|
|
20240814,174500,24484843,606,606,606,606,0
|
|
20240814,174400,24484843,606,606,606,606,0
|
|
20240814,174300,24484843,606,606,606,606,0
|
|
20240814,174200,24484843,606,606,606,606,0
|
|
20240814,174100,24484843,606,606,606,606,0
|
|
20240814,174000,24484843,606,606,606,606,0
|
|
20240814,173900,24484843,606,606,606,606,0
|
|
20240814,173800,24484843,606,606,606,606,0
|
|
20240814,173700,24484843,606,606,606,606,0
|
|
20240814,173600,24484843,606,606,606,606,0
|
|
20240814,173500,24484843,606,606,606,606,1085
|
|
20240814,173400,24484843,606,606,606,606,0
|
|
20240814,173300,24484843,606,606,606,606,0
|
|
20240814,173200,24484843,606,606,606,606,0
|
|
20240814,173100,24484843,606,606,606,606,0
|
|
20240814,173000,24484843,606,606,606,606,0
|
|
20240814,172900,24484843,606,606,606,606,0
|
|
20240814,172800,24484843,606,606,606,606,0
|
|
20240814,172700,24484843,606,606,606,606,0
|
|
20240814,172600,24484843,606,606,606,606,0
|
|
20240814,172500,24484843,606,606,606,606,0
|
|
20240814,172400,24484843,606,606,606,606,0
|
|
20240814,172300,24484843,606,606,606,606,0
|
|
20240814,172200,24484843,606,606,606,606,0
|
|
20240814,172100,24484843,606,606,606,606,0
|
|
20240814,172000,24484843,606,606,606,606,0
|
|
20240814,171900,24484843,606,606,606,606,0
|
|
20240814,171800,24484843,606,606,606,606,0
|
|
20240814,171700,24484843,606,606,606,606,0
|
|
20240814,171600,24484843,606,606,606,606,0
|
|
20240814,171500,24484843,606,606,606,606,0
|
|
20240814,171400,24484843,606,606,606,606,0
|
|
20240814,171300,24484843,606,606,606,606,0
|
|
20240814,171200,24484843,606,606,606,606,0
|
|
20240814,171100,24484843,606,606,606,606,0
|
|
20240814,171000,24484843,606,606,606,606,0
|
|
20240814,170900,24484843,606,606,606,606,0
|
|
20240814,170800,24484843,606,606,606,606,0
|
|
20240814,170700,24484843,606,606,606,606,0
|
|
20240814,170600,24484843,606,606,606,606,0
|
|
20240814,170500,24484843,606,606,606,606,1085
|
|
20240814,170400,24484843,606,606,606,606,0
|
|
20240814,170300,24484843,606,606,606,606,0
|
|
20240814,170200,24484843,606,606,606,606,0
|
|
20240814,170100,24484843,606,606,606,606,0
|
|
20240814,170000,24484843,606,606,606,606,0
|
|
20240814,165900,24484843,606,606,606,606,0
|
|
20240814,165800,24484843,606,606,606,606,0
|
|
20240814,165700,24484843,606,606,606,606,0
|
|
20240814,165600,24484843,606,606,606,606,0
|
|
20240814,165500,24484843,606,606,606,606,0
|
|
20240814,165400,24484843,606,606,606,606,0
|
|
20240814,165300,24484843,606,606,606,606,0
|
|
20240814,165200,24484843,606,606,606,606,0
|
|
20240814,165100,24484843,606,606,606,606,0
|
|
20240814,165000,24484843,606,606,606,606,0
|
|
20240814,164900,24484843,606,606,606,606,0
|
|
20240814,164800,24484843,606,606,606,606,0
|
|
20240814,164700,24484843,606,606,606,606,0
|
|
20240814,164600,24484843,606,606,606,606,0
|
|
20240814,164500,24484843,606,606,606,606,0
|
|
20240814,164400,24484843,606,606,606,606,0
|
|
20240814,164300,24484843,606,606,606,606,0
|
|
20240814,164200,24484843,606,606,606,606,0
|
|
20240814,164100,24484843,606,606,606,606,0
|
|
20240814,164000,24484843,606,606,606,606,0
|
|
20240814,163900,24484843,606,606,606,606,0
|
|
20240814,163800,24484843,606,606,606,606,0
|
|
20240814,163700,24484843,606,606,606,606,0
|
|
20240814,163600,24484843,606,606,606,606,0
|
|
20240814,163500,24484843,606,606,606,606,1085
|
|
20240814,163400,24484843,606,606,606,606,0
|
|
20240814,163300,24484843,606,606,606,606,0
|
|
20240814,163200,24484843,606,606,606,606,0
|
|
20240814,163100,24484843,606,606,606,606,0
|
|
20240814,163000,24484843,606,606,606,606,0
|
|
20240814,162900,24484843,606,606,606,606,0
|
|
20240814,162800,24484843,606,606,606,606,0
|
|
20240814,162700,24484843,606,606,606,606,0
|
|
20240814,162600,24484843,606,606,606,606,0
|
|
20240814,162500,24484843,606,606,606,606,0
|
|
20240814,162400,24484843,606,606,606,606,0
|
|
20240814,162300,24484843,606,606,606,606,0
|
|
20240814,162200,24484843,606,606,606,606,0
|
|
20240814,162100,24484843,606,606,606,606,0
|
|
20240814,162000,24484843,606,606,606,606,0
|
|
20240814,161900,24484843,606,606,606,606,0
|
|
20240814,161800,24484843,606,606,606,606,0
|
|
20240814,161700,24484843,606,606,606,606,0
|
|
20240814,161600,24484843,606,606,606,606,0
|
|
20240814,161500,24484843,606,606,606,606,0
|
|
20240814,161400,24484843,606,606,606,606,0
|
|
20240814,161300,24484843,606,606,606,606,0
|
|
20240814,161200,24484843,606,606,606,606,0
|
|
20240814,161100,24484843,606,606,606,606,0
|
|
20240814,161000,24484843,606,606,606,606,0
|
|
20240814,160900,24484843,606,606,606,606,0
|
|
20240814,160800,24484843,606,606,606,606,0
|
|
20240814,160700,24484843,606,606,606,606,0
|
|
20240814,160600,24484843,606,606,606,606,0
|
|
20240814,160500,24484843,606,606,606,606,1085
|
|
20240814,160400,24484843,606,606,606,606,0
|
|
20240814,160300,24484843,606,606,606,606,0
|
|
20240814,160200,24484843,606,606,606,606,0
|
|
20240814,160100,24484843,606,606,606,606,0
|
|
20240814,160000,24484843,606,606,606,606,0
|
|
20240814,155900,24484843,606,606,606,606,0
|
|
20240814,155800,24484843,606,606,606,606,0
|
|
20240814,155700,24484843,606,606,606,606,0
|
|
20240814,155600,24484843,606,606,606,606,0
|
|
20240814,155500,24484843,606,606,606,606,0
|
|
20240814,155400,24484843,606,606,606,606,0
|
|
20240814,155300,24484843,606,606,606,606,0
|
|
20240814,155200,24484843,606,606,606,606,0
|
|
20240814,155100,24484843,606,606,606,606,0
|
|
20240814,155000,24484843,606,606,606,606,0
|
|
20240814,154900,24484843,606,606,606,606,0
|
|
20240814,154800,24484843,606,606,606,606,0
|
|
20240814,154700,24484843,606,606,606,606,0
|
|
20240814,154600,24484843,606,606,606,606,0
|
|
20240814,154500,24484843,606,606,606,606,0
|
|
20240814,154400,24484843,606,606,606,606,0
|
|
20240814,154300,24484843,606,606,606,606,0
|
|
20240814,154200,24484843,606,606,606,606,0
|
|
20240814,154100,24484843,606,606,606,606,0
|
|
20240814,154000,24484843,606,606,606,606,0
|
|
20240814,153900,24484843,606,606,606,606,0
|
|
20240814,153800,24484843,606,606,606,606,0
|
|
20240814,153700,24484843,606,606,606,606,0
|
|
20240814,153600,24484843,606,606,606,606,0
|
|
20240814,153500,24484843,606,606,606,606,1085
|
|
20240814,153400,24484843,606,606,606,606,0
|
|
20240814,153300,24484843,606,606,606,606,0
|
|
20240814,153200,24484843,606,606,606,606,0
|
|
20240814,153100,24484843,606,606,606,606,0
|
|
20240814,153000,24484843,606,606,606,606,1085
|
|
20240814,152900,23827333,606,606,606,606,0
|
|
20240814,152800,23827333,606,606,606,606,0
|
|
20240814,152700,23827333,606,606,606,606,0
|
|
20240814,152600,23827333,606,606,606,606,0
|
|
20240814,152500,23827333,606,606,606,606,0
|
|
20240814,152400,23827333,606,606,606,606,0
|
|
20240814,152300,23827333,606,606,606,606,0
|
|
20240814,152200,23827333,606,606,606,606,0
|
|
20240814,152100,23827333,606,606,606,606,0
|
|
20240814,152000,23827333,606,606,606,606,0
|
|
20240814,151900,23827333,606,604,606,604,13
|
|
20240814,151800,23819458,603,603,603,603,1
|
|
20240814,151700,23818855,603,601,603,601,32
|
|
20240814,151600,23799619,601,601,601,601,6
|
|
20240814,151500,23796013,602,602,602,602,0
|
|
20240814,151400,23796013,602,601,602,601,3
|
|
20240814,151300,23794208,598,598,598,598,0
|
|
20240814,151200,23794208,598,598,598,598,0
|
|
20240814,151100,23794208,598,598,598,598,0
|
|
20240814,151000,23794208,598,598,598,598,0
|
|
20240814,150900,23794208,598,598,598,598,0
|
|
20240814,150800,23794208,598,598,598,598,0
|
|
20240814,150700,23794208,598,600,600,598,824
|
|
20240814,150600,23300723,599,599,599,599,0
|
|
20240814,150500,23300723,599,602,602,599,1410
|
|
20240814,150400,22454209,603,603,603,603,0
|
|
20240814,150300,22454209,603,603,603,603,0
|
|
20240814,150200,22454209,603,603,603,603,0
|
|
20240814,150100,22454209,603,603,603,603,920
|
|
20240814,150000,21899449,603,605,605,603,9
|
|
20240814,145900,21894009,605,605,605,605,0
|
|
20240814,145800,21894009,605,605,605,605,0
|
|
20240814,145700,21894009,605,605,605,605,0
|
|
20240814,145600,21894009,605,605,605,605,0
|
|
20240814,145500,21894009,605,605,605,605,0
|
|
20240814,145400,21894009,605,605,605,605,0
|
|
20240814,145300,21894009,605,605,605,605,0
|
|
20240814,145200,21894009,605,605,605,605,0
|
|
20240814,145100,21894009,605,605,605,605,0
|
|
20240814,145000,21894009,605,605,605,605,0
|
|
20240814,144900,21894009,605,605,605,605,0
|
|
20240814,144800,21894009,605,605,605,605,0
|
|
20240814,144700,21894009,605,605,605,605,0
|
|
20240814,144600,21894009,605,605,605,605,0
|
|
20240814,144500,21894009,605,605,605,605,0
|
|
20240814,144400,21894009,605,605,605,605,0
|
|
20240814,144300,21894009,605,605,605,605,0
|
|
20240814,144200,21894009,605,605,605,605,0
|
|
20240814,144100,21894009,605,605,605,605,0
|
|
20240814,144000,21894009,605,605,605,605,0
|
|
20240814,143900,21894009,605,605,605,605,0
|
|
20240814,143800,21894009,605,605,605,605,0
|
|
20240814,143700,21894009,605,605,605,605,1
|
|
20240814,143600,21893404,605,605,605,605,0
|
|
20240814,143500,21893404,605,605,605,605,0
|
|
20240814,143400,21893404,605,605,605,605,0
|
|
20240814,143300,21893404,605,605,605,605,0
|
|
20240814,143200,21893404,605,605,605,605,0
|
|
20240814,143100,21893404,605,605,605,605,1
|
|
20240814,143000,21892799,607,607,607,607,1
|
|
20240814,142900,21892192,607,607,607,607,2
|
|
20240814,142800,21890978,605,605,605,605,1
|
|
20240814,142700,21890373,604,604,604,604,0
|
|
20240814,142600,21890373,604,604,604,604,1
|
|
20240814,142500,21889769,607,607,607,607,0
|
|
20240814,142400,21889769,607,607,607,607,0
|
|
20240814,142300,21889769,607,607,607,607,0
|
|
20240814,142200,21889769,607,607,607,607,0
|
|
20240814,142100,21889769,607,607,607,607,0
|
|
20240814,142000,21889769,607,607,607,604,6
|
|
20240814,141900,21886130,603,606,607,603,7
|
|
20240814,141800,21881891,606,603,606,603,5
|
|
20240814,141700,21878870,600,600,600,600,0
|
|
20240814,141600,21878870,600,600,600,600,0
|
|
20240814,141500,21878870,600,600,600,600,0
|
|
20240814,141400,21878870,600,600,600,600,0
|
|
20240814,141300,21878870,600,600,600,600,0
|
|
20240814,141200,21878870,600,600,600,600,0
|
|
20240814,141100,21878870,600,600,600,600,0
|
|
20240814,141000,21878870,600,600,600,600,0
|
|
20240814,140900,21878870,600,600,600,600,0
|
|
20240814,140800,21878870,600,600,600,600,0
|
|
20240814,140700,21878870,600,600,600,600,0
|
|
20240814,140600,21878870,600,600,600,600,164
|
|
20240814,140500,21780470,600,600,600,600,0
|
|
20240814,140400,21780470,600,600,600,600,0
|
|
20240814,140300,21780470,600,601,601,600,11
|
|
20240814,140200,21773860,601,601,601,601,1
|
|
20240814,140100,21773259,603,603,603,603,0
|
|
20240814,140000,21773259,603,603,603,603,0
|
|
20240814,135900,21773259,603,603,603,603,0
|
|
20240814,135800,21773259,603,603,603,603,0
|
|
20240814,135700,21773259,603,603,603,603,0
|
|
20240814,135600,21773259,603,603,603,603,0
|
|
20240814,135500,21773259,603,603,603,603,0
|
|
20240814,135400,21773259,603,603,603,603,0
|
|
20240814,135300,21773259,603,603,603,603,0
|
|
20240814,135200,21773259,603,603,603,603,0
|
|
20240814,135100,21773259,603,603,603,603,0
|
|
20240814,135000,21773259,603,603,603,603,0
|
|
20240814,134900,21773259,603,603,603,603,0
|
|
20240814,134800,21773259,603,603,603,603,0
|
|
20240814,134700,21773259,603,603,603,603,0
|
|
20240814,134600,21773259,603,603,603,603,0
|
|
20240814,134500,21773259,603,603,603,603,0
|
|
20240814,134400,21773259,603,603,603,603,0
|
|
20240814,134300,21773259,603,603,603,603,0
|
|
20240814,134200,21773259,603,603,603,603,1
|
|
20240814,134100,21772656,606,606,606,606,0
|
|
20240814,134000,21772656,606,606,606,606,0
|
|
20240814,133900,21772656,606,606,606,606,0
|
|
20240814,133800,21772656,606,606,606,606,0
|
|
20240814,133700,21772656,606,606,606,606,0
|
|
20240814,133600,21772656,606,606,606,606,0
|
|
20240814,133500,21772656,606,606,606,606,0
|
|
20240814,133400,21772656,606,606,606,606,0
|
|
20240814,133300,21772656,606,606,606,606,0
|
|
20240814,133200,21772656,606,606,606,606,0
|
|
20240814,133100,21772656,606,606,606,606,0
|
|
20240814,133000,21772656,606,606,606,606,0
|
|
20240814,132900,21772656,606,606,606,606,0
|
|
20240814,132800,21772656,606,606,606,606,0
|
|
20240814,132700,21772656,606,606,606,606,0
|
|
20240814,132600,21772656,606,606,606,606,0
|
|
20240814,132500,21772656,606,606,606,606,0
|
|
20240814,132400,21772656,606,606,606,606,0
|
|
20240814,132300,21772656,606,606,606,606,0
|
|
20240814,132200,21772656,606,606,606,606,0
|
|
20240814,132100,21772656,606,606,606,606,0
|
|
20240814,132000,21772656,606,606,606,606,0
|
|
20240814,131900,21772656,606,606,606,606,0
|
|
20240814,131800,21772656,606,606,606,606,0
|
|
20240814,131700,21772656,606,606,606,606,0
|
|
20240814,131600,21772656,606,606,606,606,0
|
|
20240814,131500,21772656,606,606,606,606,0
|
|
20240814,131400,21772656,606,606,606,606,0
|
|
20240814,131300,21772656,606,606,606,606,0
|
|
20240814,131200,21772656,606,606,606,606,0
|
|
20240814,131100,21772656,606,606,606,606,0
|
|
20240814,131000,21772656,606,606,606,606,0
|
|
20240814,130900,21772656,606,606,606,606,0
|
|
20240814,130800,21772656,606,606,606,606,0
|
|
20240814,130700,21772656,606,606,606,606,0
|
|
20240814,130600,21772656,606,606,606,606,0
|
|
20240814,130500,21772656,606,602,606,602,4
|
|
20240814,130400,21770237,607,607,607,607,0
|
|
20240814,130300,21770237,607,607,607,607,0
|
|
20240814,130200,21770237,607,607,607,607,0
|
|
20240814,130100,21770237,607,607,607,607,0
|
|
20240814,130000,21770237,607,607,607,607,0
|
|
20240814,125900,21770237,607,600,607,600,10
|
|
20240814,125800,21764195,599,599,599,599,0
|
|
20240814,125700,21764195,599,598,599,598,1201
|
|
20240814,125600,21045805,598,598,598,598,0
|
|
20240814,125500,21045805,598,598,598,598,0
|
|
20240814,125400,21045805,598,598,598,598,0
|
|
20240814,125300,21045805,598,598,598,595,5308
|
|
20240814,125200,17880007,597,599,599,597,10000
|
|
20240814,125100,11905673,599,599,599,599,0
|
|
20240814,125000,11905673,599,599,599,599,0
|
|
20240814,124900,11905673,599,599,599,599,0
|
|
20240814,124800,11905673,599,599,599,599,0
|
|
20240814,124700,11905673,599,599,599,599,2085
|
|
20240814,124600,10656758,600,602,602,600,1560
|
|
20240814,124500,9719414,602,604,604,602,7370
|
|
20240814,124400,5281910,606,606,606,606,0
|
|
20240814,124300,5281910,606,606,606,606,0
|
|
20240814,124200,5281910,606,606,606,606,1
|
|
20240814,124100,5281304,605,605,605,605,0
|
|
20240814,124000,5281304,605,605,605,605,0
|
|
20240814,123900,5281304,605,605,605,605,0
|
|
20240814,123800,5281304,605,605,605,605,0
|
|
20240814,123700,5281304,605,605,605,605,0
|
|
20240814,123600,5281304,605,605,605,605,0
|
|
20240814,123500,5281304,605,605,605,605,0
|
|
20240814,123400,5281304,605,605,605,605,0
|
|
20240814,123300,5281304,605,605,605,605,0
|
|
20240814,123200,5281304,605,605,605,605,1
|
|
20240814,123100,5280699,604,604,604,604,0
|
|
20240814,123000,5280699,604,604,604,604,0
|
|
20240814,122900,5280699,604,604,604,604,0
|
|
20240814,122800,5280699,604,604,604,604,0
|
|
20240814,122700,5280699,604,604,604,604,0
|
|
20240814,122600,5280699,604,604,604,604,0
|
|
20240814,122500,5280699,604,604,604,604,0
|
|
20240814,122400,5280699,604,604,604,604,0
|
|
20240814,122300,5280699,604,604,604,604,0
|
|
20240814,122200,5280699,604,604,604,604,0
|
|
20240814,122100,5280699,604,604,604,604,0
|
|
20240814,122000,5280699,604,604,604,604,0
|
|
20240814,121900,5280699,604,604,604,604,0
|
|
20240814,121800,5280699,604,604,604,604,0
|
|
20240814,121700,5280699,604,604,604,604,0
|
|
20240814,121600,5280699,604,604,604,604,0
|
|
20240814,121500,5280699,604,604,604,604,1
|
|
20240814,121400,5280095,604,604,604,604,0
|
|
20240814,121300,5280095,604,604,604,604,0
|
|
20240814,121200,5280095,604,604,604,604,0
|
|
20240814,121100,5280095,604,604,604,604,0
|
|
20240814,121000,5280095,604,604,604,604,0
|
|
20240814,120900,5280095,604,604,604,604,0
|
|
20240814,120800,5280095,604,604,604,604,0
|
|
20240814,120700,5280095,604,604,604,604,0
|
|
20240814,120600,5280095,604,604,604,604,0
|
|
20240814,120500,5280095,604,604,604,604,0
|
|
20240814,120400,5280095,604,604,604,604,0
|
|
20240814,120300,5280095,604,604,604,604,0
|
|
20240814,120200,5280095,604,604,604,604,0
|
|
20240814,120100,5280095,604,604,604,604,2
|
|
20240814,120000,5278887,606,606,606,606,0
|
|
20240814,115900,5278887,606,603,606,603,5
|
|
20240814,115800,5275863,601,601,601,601,0
|
|
20240814,115700,5275863,601,601,601,601,0
|
|
20240814,115600,5275863,601,601,601,601,0
|
|
20240814,115500,5275863,601,601,601,601,0
|
|
20240814,115400,5275863,601,601,601,601,0
|
|
20240814,115300,5275863,601,601,601,601,0
|
|
20240814,115200,5275863,601,601,601,601,0
|
|
20240814,115100,5275863,601,601,601,601,0
|
|
20240814,115000,5275863,601,601,601,601,0
|
|
20240814,114900,5275863,601,602,602,601,134
|
|
20240814,114800,5195321,604,604,604,604,0
|
|
20240814,114700,5195321,604,604,604,604,1
|
|
20240814,114600,5194717,604,604,604,604,1
|
|
20240814,114500,5194113,606,606,606,606,0
|
|
20240814,114400,5194113,606,606,606,606,0
|
|
20240814,114300,5194113,606,604,606,604,5
|
|
20240814,114200,5191086,601,601,601,601,0
|
|
20240814,114100,5191086,601,601,601,601,0
|
|
20240814,114000,5191086,601,601,601,601,0
|
|
20240814,113900,5191086,601,601,601,601,0
|
|
20240814,113800,5191086,601,602,602,601,354
|
|
20240814,113700,4978244,607,604,607,604,120
|
|
20240814,113600,4905407,607,603,607,603,60
|
|
20240814,113500,4868997,602,602,602,602,0
|
|
20240814,113400,4868997,602,602,602,602,0
|
|
20240814,113300,4868997,602,602,602,602,0
|
|
20240814,113200,4868997,602,603,603,602,381
|
|
20240814,113100,4639633,604,606,606,604,305
|
|
20240814,113000,4455409,606,606,606,606,2
|
|
20240814,112900,4454197,606,606,606,606,0
|
|
20240814,112800,4454197,606,606,606,606,2
|
|
20240814,112700,4452985,606,606,606,606,0
|
|
20240814,112600,4452985,606,606,606,606,0
|
|
20240814,112500,4452985,606,606,606,606,0
|
|
20240814,112400,4452985,606,606,606,606,0
|
|
20240814,112300,4452985,606,606,606,606,0
|
|
20240814,112200,4452985,606,606,606,606,1
|
|
20240814,112100,4452379,607,607,607,607,0
|
|
20240814,112000,4452379,607,607,607,607,0
|
|
20240814,111900,4452379,607,607,607,607,1
|
|
20240814,111800,4451772,606,606,606,606,0
|
|
20240814,111700,4451772,606,606,606,606,0
|
|
20240814,111600,4451772,606,606,606,606,0
|
|
20240814,111500,4451772,606,606,606,606,0
|
|
20240814,111400,4451772,606,606,606,606,0
|
|
20240814,111300,4451772,606,606,606,606,0
|
|
20240814,111200,4451772,606,606,606,606,0
|
|
20240814,111100,4451772,606,606,606,606,0
|
|
20240814,111000,4451772,606,606,606,606,0
|
|
20240814,110900,4451772,606,606,606,606,0
|
|
20240814,110800,4451772,606,606,606,606,0
|
|
20240814,110700,4451772,606,606,606,606,1
|
|
20240814,110600,4451166,606,606,606,606,0
|
|
20240814,110500,4451166,606,606,606,606,0
|
|
20240814,110400,4451166,606,606,606,606,0
|
|
20240814,110300,4451166,606,606,606,606,0
|
|
20240814,110200,4451166,606,606,606,606,1
|
|
20240814,110100,4450560,606,606,606,606,0
|
|
20240814,110000,4450560,606,606,606,606,0
|
|
20240814,105900,4450560,606,606,606,606,0
|
|
20240814,105800,4450560,606,605,606,605,2
|
|
20240814,105700,4449349,604,604,604,604,30
|
|
20240814,105600,4431229,604,604,604,604,0
|
|
20240814,105500,4431229,604,604,604,604,0
|
|
20240814,105400,4431229,604,604,604,604,0
|
|
20240814,105300,4431229,604,604,604,604,0
|
|
20240814,105200,4431229,604,604,604,604,0
|
|
20240814,105100,4431229,604,603,604,603,135
|
|
20240814,105000,4349823,603,603,603,603,0
|
|
20240814,104900,4349823,603,603,603,603,0
|
|
20240814,104800,4349823,603,603,603,603,0
|
|
20240814,104700,4349823,603,603,603,603,0
|
|
20240814,104600,4349823,603,603,603,603,0
|
|
20240814,104500,4349823,603,603,603,603,0
|
|
20240814,104400,4349823,603,603,603,603,0
|
|
20240814,104300,4349823,603,603,603,603,0
|
|
20240814,104200,4349823,603,603,603,603,0
|
|
20240814,104100,4349823,603,603,603,603,0
|
|
20240814,104000,4349823,603,603,603,603,0
|
|
20240814,103900,4349823,603,603,603,603,0
|
|
20240814,103800,4349823,603,603,603,603,15
|
|
20240814,103700,4340778,603,603,603,603,0
|
|
20240814,103600,4340778,603,603,603,603,0
|
|
20240814,103500,4340778,603,603,603,603,15
|
|
20240814,103400,4331733,603,603,603,603,72
|
|
20240814,103300,4288317,603,603,603,603,0
|
|
20240814,103200,4288317,603,603,603,603,914
|
|
20240814,103100,3737175,603,603,603,603,0
|
|
20240814,103000,3737175,603,604,604,603,39
|
|
20240814,102900,3713631,604,604,604,604,0
|
|
20240814,102800,3713631,604,604,604,604,0
|
|
20240814,102700,3713631,604,604,604,604,0
|
|
20240814,102600,3713631,604,604,604,604,0
|
|
20240814,102500,3713631,604,604,604,604,0
|
|
20240814,102400,3713631,604,604,604,604,0
|
|
20240814,102300,3713631,604,604,604,604,1
|
|
20240814,102200,3713027,605,605,605,605,0
|
|
20240814,102100,3713027,605,605,605,605,1
|
|
20240814,102000,3712422,604,604,604,604,0
|
|
20240814,101900,3712422,604,604,604,604,0
|
|
20240814,101800,3712422,604,604,604,604,0
|
|
20240814,101700,3712422,604,604,604,604,0
|
|
20240814,101600,3712422,604,604,604,604,0
|
|
20240814,101500,3712422,604,604,604,604,0
|
|
20240814,101400,3712422,604,607,607,604,3013
|
|
20240814,101300,1891528,606,606,606,606,1
|
|
20240814,101200,1890922,607,607,607,607,0
|
|
20240814,101100,1890922,607,607,607,607,0
|
|
20240814,101000,1890922,607,607,607,607,0
|
|
20240814,100900,1890922,607,607,607,607,0
|
|
20240814,100800,1890922,607,607,607,607,0
|
|
20240814,100700,1890922,607,607,607,607,0
|
|
20240814,100600,1890922,607,607,607,607,0
|
|
20240814,100500,1890922,607,607,607,607,0
|
|
20240814,100400,1890922,607,607,607,607,0
|
|
20240814,100300,1890922,607,607,607,607,0
|
|
20240814,100200,1890922,607,607,607,607,0
|
|
20240814,100100,1890922,607,607,607,607,1
|
|
20240814,100000,1890315,606,606,606,606,0
|
|
20240814,095900,1890315,606,606,606,606,0
|
|
20240814,095800,1890315,606,606,606,606,0
|
|
20240814,095700,1890315,606,606,606,606,0
|
|
20240814,095600,1890315,606,606,606,606,0
|
|
20240814,095500,1890315,606,606,606,606,0
|
|
20240814,095400,1890315,606,606,606,606,0
|
|
20240814,095300,1890315,606,606,606,606,0
|
|
20240814,095200,1890315,606,606,606,606,0
|
|
20240814,095100,1890315,606,606,606,606,1
|
|
20240814,095000,1889709,607,607,607,607,0
|
|
20240814,094900,1889709,607,607,607,607,0
|
|
20240814,094800,1889709,607,607,607,607,0
|
|
20240814,094700,1889709,607,607,607,607,0
|
|
20240814,094600,1889709,607,607,607,607,1
|
|
20240814,094500,1889102,607,607,607,607,0
|
|
20240814,094400,1889102,607,607,607,607,0
|
|
20240814,094300,1889102,607,607,607,607,0
|
|
20240814,094200,1889102,607,607,607,607,0
|
|
20240814,094100,1889102,607,606,607,606,6
|
|
20240814,094000,1885462,608,606,608,606,2
|
|
20240814,093900,1884248,604,604,604,604,0
|
|
20240814,093800,1884248,604,604,604,604,0
|
|
20240814,093700,1884248,604,606,606,604,2
|
|
20240814,093600,1883038,605,605,605,605,0
|
|
20240814,093500,1883038,605,605,605,605,0
|
|
20240814,093400,1883038,605,605,608,605,1001
|
|
20240814,093300,1274436,608,605,608,605,2
|
|
20240814,093200,1273223,603,605,609,603,5
|
|
20240814,093100,1270195,607,605,607,605,4
|
|
20240814,093000,1267772,603,603,603,603,0
|
|
20240814,092900,1267772,603,603,603,603,0
|
|
20240814,092800,1267772,603,603,603,603,0
|
|
20240814,092700,1267772,603,603,603,603,0
|
|
20240814,092600,1267772,603,603,603,603,1
|
|
20240814,092500,1267169,604,605,605,604,129
|
|
20240814,092400,1189252,605,605,605,605,10
|
|
20240814,092300,1183202,605,606,606,605,122
|
|
20240814,092200,1109281,609,609,609,609,0
|
|
20240814,092100,1109281,609,607,609,607,3
|
|
20240814,092000,1107457,606,606,606,606,0
|
|
20240814,091900,1107457,606,606,606,606,1
|
|
20240814,091800,1106851,606,606,606,606,1
|
|
20240814,091700,1106245,607,607,607,607,1
|
|
20240814,091600,1105638,610,610,610,610,0
|
|
20240814,091500,1105638,610,610,610,610,0
|
|
20240814,091400,1105638,610,610,610,610,1
|
|
20240814,091300,1105028,609,609,609,609,0
|
|
20240814,091200,1105028,609,608,609,608,2
|
|
20240814,091100,1103811,604,604,604,604,0
|
|
20240814,091000,1103811,604,606,607,604,7
|
|
20240814,090900,1099570,606,606,606,606,0
|
|
20240814,090800,1099570,606,606,606,606,0
|
|
20240814,090700,1099570,606,606,606,606,0
|
|
20240814,090600,1099570,606,606,606,606,0
|
|
20240814,090500,1099570,606,606,606,606,0
|
|
20240814,090400,1099570,606,606,606,606,0
|
|
20240814,090300,1099570,606,605,606,605,501
|
|
20240814,090200,796165,605,605,605,605,0
|
|
20240814,090100,796165,605,605,605,605,0
|
|
20240814,090000,796165,605,605,605,605,119
|