703 lines
30 KiB
CSV
703 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,204000,30488953,861,861,861,861,4327
|
|
20240816,203900,30488953,861,861,861,861,0
|
|
20240816,203800,30488953,861,861,861,861,0
|
|
20240816,203700,30488953,861,861,861,861,0
|
|
20240816,203600,30488953,861,861,861,861,0
|
|
20240816,203500,30488953,861,861,861,861,0
|
|
20240816,203400,30488953,861,861,861,861,0
|
|
20240816,203300,30488953,861,861,861,861,0
|
|
20240816,203200,30488953,861,861,861,861,0
|
|
20240816,203100,30488953,861,861,861,861,0
|
|
20240816,203000,30488953,861,861,861,861,0
|
|
20240816,202900,30488953,861,861,861,861,0
|
|
20240816,202800,30488953,861,861,861,861,0
|
|
20240816,202700,30488953,861,861,861,861,0
|
|
20240816,202600,30488953,861,861,861,861,0
|
|
20240816,202500,30488953,861,861,861,861,0
|
|
20240816,202400,30488953,861,861,861,861,0
|
|
20240816,202300,30488953,861,861,861,861,0
|
|
20240816,202200,30488953,861,861,861,861,0
|
|
20240816,202100,30488953,861,861,861,861,0
|
|
20240816,202000,30488953,861,861,861,861,0
|
|
20240816,201900,30488953,861,861,861,861,0
|
|
20240816,201800,30488953,861,861,861,861,0
|
|
20240816,201700,30488953,861,861,861,861,0
|
|
20240816,201600,30488953,861,861,861,861,0
|
|
20240816,201500,30488953,861,861,861,861,0
|
|
20240816,201400,30488953,861,861,861,861,0
|
|
20240816,201300,30488953,861,861,861,861,0
|
|
20240816,201200,30488953,861,861,861,861,0
|
|
20240816,201100,30488953,861,861,861,861,0
|
|
20240816,201000,30488953,861,861,861,861,4327
|
|
20240816,200900,30488953,861,861,861,861,0
|
|
20240816,200800,30488953,861,861,861,861,0
|
|
20240816,200700,30488953,861,861,861,861,0
|
|
20240816,200600,30488953,861,861,861,861,0
|
|
20240816,200500,30488953,861,861,861,861,0
|
|
20240816,200400,30488953,861,861,861,861,0
|
|
20240816,200300,30488953,861,861,861,861,0
|
|
20240816,200200,30488953,861,861,861,861,0
|
|
20240816,200100,30488953,861,861,861,861,0
|
|
20240816,200000,30488953,861,861,861,861,0
|
|
20240816,195900,30488953,861,861,861,861,0
|
|
20240816,195800,30488953,861,861,861,861,0
|
|
20240816,195700,30488953,861,861,861,861,0
|
|
20240816,195600,30488953,861,861,861,861,0
|
|
20240816,195500,30488953,861,861,861,861,0
|
|
20240816,195400,30488953,861,861,861,861,0
|
|
20240816,195300,30488953,861,861,861,861,0
|
|
20240816,195200,30488953,861,861,861,861,0
|
|
20240816,195100,30488953,861,861,861,861,0
|
|
20240816,195000,30488953,861,861,861,861,0
|
|
20240816,194900,30488953,861,861,861,861,0
|
|
20240816,194800,30488953,861,861,861,861,0
|
|
20240816,194700,30488953,861,861,861,861,0
|
|
20240816,194600,30488953,861,861,861,861,0
|
|
20240816,194500,30488953,861,861,861,861,0
|
|
20240816,194400,30488953,861,861,861,861,0
|
|
20240816,194300,30488953,861,861,861,861,0
|
|
20240816,194200,30488953,861,861,861,861,0
|
|
20240816,194100,30488953,861,861,861,861,0
|
|
20240816,194000,30488953,861,861,861,861,4327
|
|
20240816,193900,30488953,861,861,861,861,0
|
|
20240816,193800,30488953,861,861,861,861,0
|
|
20240816,193700,30488953,861,861,861,861,0
|
|
20240816,193600,30488953,861,861,861,861,0
|
|
20240816,193500,30488953,861,861,861,861,0
|
|
20240816,193400,30488953,861,861,861,861,0
|
|
20240816,193300,30488953,861,861,861,861,0
|
|
20240816,193200,30488953,861,861,861,861,0
|
|
20240816,193100,30488953,861,861,861,861,0
|
|
20240816,193000,30488953,861,861,861,861,0
|
|
20240816,192900,30488953,861,861,861,861,0
|
|
20240816,192800,30488953,861,861,861,861,0
|
|
20240816,192700,30488953,861,861,861,861,0
|
|
20240816,192600,30488953,861,861,861,861,0
|
|
20240816,192500,30488953,861,861,861,861,0
|
|
20240816,192400,30488953,861,861,861,861,0
|
|
20240816,192300,30488953,861,861,861,861,0
|
|
20240816,192200,30488953,861,861,861,861,0
|
|
20240816,192100,30488953,861,861,861,861,0
|
|
20240816,192000,30488953,861,861,861,861,0
|
|
20240816,191900,30488953,861,861,861,861,0
|
|
20240816,191800,30488953,861,861,861,861,0
|
|
20240816,191700,30488953,861,861,861,861,0
|
|
20240816,191600,30488953,861,861,861,861,0
|
|
20240816,191500,30488953,861,861,861,861,0
|
|
20240816,191400,30488953,861,861,861,861,0
|
|
20240816,191300,30488953,861,861,861,861,0
|
|
20240816,191200,30488953,861,861,861,861,0
|
|
20240816,191100,30488953,861,861,861,861,0
|
|
20240816,191000,30488953,861,861,861,861,4327
|
|
20240816,190900,30488953,861,861,861,861,0
|
|
20240816,190800,30488953,861,861,861,861,0
|
|
20240816,190700,30488953,861,861,861,861,0
|
|
20240816,190600,30488953,861,861,861,861,0
|
|
20240816,190500,30488953,861,861,861,861,0
|
|
20240816,190400,30488953,861,861,861,861,0
|
|
20240816,190300,30488953,861,861,861,861,0
|
|
20240816,190200,30488953,861,861,861,861,0
|
|
20240816,190100,30488953,861,861,861,861,0
|
|
20240816,190000,30488953,861,861,861,861,0
|
|
20240816,185900,30488953,861,861,861,861,0
|
|
20240816,185800,30488953,861,861,861,861,0
|
|
20240816,185700,30488953,861,861,861,861,0
|
|
20240816,185600,30488953,861,861,861,861,0
|
|
20240816,185500,30488953,861,861,861,861,0
|
|
20240816,185400,30488953,861,861,861,861,0
|
|
20240816,185300,30488953,861,861,861,861,0
|
|
20240816,185200,30488953,861,861,861,861,0
|
|
20240816,185100,30488953,861,861,861,861,0
|
|
20240816,185000,30488953,861,861,861,861,0
|
|
20240816,184900,30488953,861,861,861,861,0
|
|
20240816,184800,30488953,861,861,861,861,0
|
|
20240816,184700,30488953,861,861,861,861,0
|
|
20240816,184600,30488953,861,861,861,861,0
|
|
20240816,184500,30488953,861,861,861,861,0
|
|
20240816,184400,30488953,861,861,861,861,0
|
|
20240816,184300,30488953,861,861,861,861,0
|
|
20240816,184200,30488953,861,861,861,861,0
|
|
20240816,184100,30488953,861,861,861,861,0
|
|
20240816,184000,30488953,861,861,861,861,4327
|
|
20240816,183900,30488953,861,861,861,861,0
|
|
20240816,183800,30488953,861,861,861,861,0
|
|
20240816,183700,30488953,861,861,861,861,0
|
|
20240816,183600,30488953,861,861,861,861,0
|
|
20240816,183500,30488953,861,861,861,861,0
|
|
20240816,183400,30488953,861,861,861,861,0
|
|
20240816,183300,30488953,861,861,861,861,0
|
|
20240816,183200,30488953,861,861,861,861,0
|
|
20240816,183100,30488953,861,861,861,861,0
|
|
20240816,183000,30488953,861,861,861,861,0
|
|
20240816,182900,30488953,861,861,861,861,0
|
|
20240816,182800,30488953,861,861,861,861,0
|
|
20240816,182700,30488953,861,861,861,861,0
|
|
20240816,182600,30488953,861,861,861,861,0
|
|
20240816,182500,30488953,861,861,861,861,0
|
|
20240816,182400,30488953,861,861,861,861,0
|
|
20240816,182300,30488953,861,861,861,861,0
|
|
20240816,182200,30488953,861,861,861,861,0
|
|
20240816,182100,30488953,861,861,861,861,0
|
|
20240816,182000,30488953,861,861,861,861,0
|
|
20240816,181900,30488953,861,861,861,861,0
|
|
20240816,181800,30488953,861,861,861,861,0
|
|
20240816,181700,30488953,861,861,861,861,0
|
|
20240816,181600,30488953,861,861,861,861,0
|
|
20240816,181500,30488953,861,861,861,861,0
|
|
20240816,181400,30488953,861,861,861,861,0
|
|
20240816,181300,30488953,861,861,861,861,0
|
|
20240816,181200,30488953,861,861,861,861,0
|
|
20240816,181100,30488953,861,861,861,861,0
|
|
20240816,181000,30488953,861,861,861,861,4327
|
|
20240816,180900,30488953,861,861,861,861,0
|
|
20240816,180800,30488953,861,861,861,861,0
|
|
20240816,180700,30488953,861,861,861,861,0
|
|
20240816,180600,30488953,861,861,861,861,0
|
|
20240816,180500,30488953,861,861,861,861,0
|
|
20240816,180400,30488953,861,861,861,861,0
|
|
20240816,180300,30488953,861,861,861,861,0
|
|
20240816,180200,30488953,861,861,861,861,0
|
|
20240816,180100,30488953,861,861,861,861,0
|
|
20240816,180000,30488953,861,861,861,861,0
|
|
20240816,175900,30488953,861,861,861,861,0
|
|
20240816,175800,30488953,861,861,861,861,0
|
|
20240816,175700,30488953,861,861,861,861,0
|
|
20240816,175600,30488953,861,861,861,861,0
|
|
20240816,175500,30488953,861,861,861,861,0
|
|
20240816,175400,30488953,861,861,861,861,0
|
|
20240816,175300,30488953,861,861,861,861,0
|
|
20240816,175200,30488953,861,861,861,861,0
|
|
20240816,175100,30488953,861,861,861,861,0
|
|
20240816,175000,30488953,861,861,861,861,0
|
|
20240816,174900,30488953,861,861,861,861,0
|
|
20240816,174800,30488953,861,861,861,861,0
|
|
20240816,174700,30488953,861,861,861,861,0
|
|
20240816,174600,30488953,861,861,861,861,0
|
|
20240816,174500,30488953,861,861,861,861,0
|
|
20240816,174400,30488953,861,861,861,861,0
|
|
20240816,174300,30488953,861,861,861,861,0
|
|
20240816,174200,30488953,861,861,861,861,0
|
|
20240816,174100,30488953,861,861,861,861,0
|
|
20240816,174000,30488953,861,861,861,861,4327
|
|
20240816,173900,30488953,861,861,861,861,0
|
|
20240816,173800,30488953,861,861,861,861,0
|
|
20240816,173700,30488953,861,861,861,861,0
|
|
20240816,173600,30488953,861,861,861,861,0
|
|
20240816,173500,30488953,861,861,861,861,0
|
|
20240816,173400,30488953,861,861,861,861,0
|
|
20240816,173300,30488953,861,861,861,861,0
|
|
20240816,173200,30488953,861,861,861,861,0
|
|
20240816,173100,30488953,861,861,861,861,0
|
|
20240816,173000,30488953,861,861,861,861,0
|
|
20240816,172900,30488953,861,861,861,861,0
|
|
20240816,172800,30488953,861,861,861,861,0
|
|
20240816,172700,30488953,861,861,861,861,0
|
|
20240816,172600,30488953,861,861,861,861,0
|
|
20240816,172500,30488953,861,861,861,861,0
|
|
20240816,172400,30488953,861,861,861,861,0
|
|
20240816,172300,30488953,861,861,861,861,0
|
|
20240816,172200,30488953,861,861,861,861,0
|
|
20240816,172100,30488953,861,861,861,861,0
|
|
20240816,172000,30488953,861,861,861,861,0
|
|
20240816,171900,30488953,861,861,861,861,0
|
|
20240816,171800,30488953,861,861,861,861,0
|
|
20240816,171700,30488953,861,861,861,861,0
|
|
20240816,171600,30488953,861,861,861,861,0
|
|
20240816,171500,30488953,861,861,861,861,0
|
|
20240816,171400,30488953,861,861,861,861,0
|
|
20240816,171300,30488953,861,861,861,861,0
|
|
20240816,171200,30488953,861,861,861,861,0
|
|
20240816,171100,30488953,861,861,861,861,0
|
|
20240816,171000,30488953,861,861,861,861,4327
|
|
20240816,170900,30488953,861,861,861,861,0
|
|
20240816,170800,30488953,861,861,861,861,0
|
|
20240816,170700,30488953,861,861,861,861,0
|
|
20240816,170600,30488953,861,861,861,861,0
|
|
20240816,170500,30488953,861,861,861,861,0
|
|
20240816,170400,30488953,861,861,861,861,0
|
|
20240816,170300,30488953,861,861,861,861,0
|
|
20240816,170200,30488953,861,861,861,861,0
|
|
20240816,170100,30488953,861,861,861,861,0
|
|
20240816,170000,30488953,861,861,861,861,0
|
|
20240816,165900,30488953,861,861,861,861,0
|
|
20240816,165800,30488953,861,861,861,861,0
|
|
20240816,165700,30488953,861,861,861,861,0
|
|
20240816,165600,30488953,861,861,861,861,0
|
|
20240816,165500,30488953,861,861,861,861,0
|
|
20240816,165400,30488953,861,861,861,861,0
|
|
20240816,165300,30488953,861,861,861,861,0
|
|
20240816,165200,30488953,861,861,861,861,0
|
|
20240816,165100,30488953,861,861,861,861,0
|
|
20240816,165000,30488953,861,861,861,861,0
|
|
20240816,164900,30488953,861,861,861,861,0
|
|
20240816,164800,30488953,861,861,861,861,0
|
|
20240816,164700,30488953,861,861,861,861,0
|
|
20240816,164600,30488953,861,861,861,861,0
|
|
20240816,164500,30488953,861,861,861,861,0
|
|
20240816,164400,30488953,861,861,861,861,0
|
|
20240816,164300,30488953,861,861,861,861,0
|
|
20240816,164200,30488953,861,861,861,861,0
|
|
20240816,164100,30488953,861,861,861,861,0
|
|
20240816,164000,30488953,861,861,861,861,4327
|
|
20240816,163900,30488953,861,861,861,861,0
|
|
20240816,163800,30488953,861,861,861,861,0
|
|
20240816,163700,30488953,861,861,861,861,0
|
|
20240816,163600,30488953,861,861,861,861,0
|
|
20240816,163500,30488953,861,861,861,861,0
|
|
20240816,163400,30488953,861,861,861,861,0
|
|
20240816,163300,30488953,861,861,861,861,0
|
|
20240816,163200,30488953,861,861,861,861,0
|
|
20240816,163100,30488953,861,861,861,861,0
|
|
20240816,163000,30488953,861,861,861,861,0
|
|
20240816,162900,30488953,861,861,861,861,0
|
|
20240816,162800,30488953,861,861,861,861,0
|
|
20240816,162700,30488953,861,861,861,861,0
|
|
20240816,162600,30488953,861,861,861,861,0
|
|
20240816,162500,30488953,861,861,861,861,0
|
|
20240816,162400,30488953,861,861,861,861,0
|
|
20240816,162300,30488953,861,861,861,861,0
|
|
20240816,162200,30488953,861,861,861,861,0
|
|
20240816,162100,30488953,861,861,861,861,0
|
|
20240816,162000,30488953,861,861,861,861,0
|
|
20240816,161900,30488953,861,861,861,861,0
|
|
20240816,161800,30488953,861,861,861,861,0
|
|
20240816,161700,30488953,861,861,861,861,0
|
|
20240816,161600,30488953,861,861,861,861,0
|
|
20240816,161500,30488953,861,861,861,861,0
|
|
20240816,161400,30488953,861,861,861,861,0
|
|
20240816,161300,30488953,861,861,861,861,0
|
|
20240816,161200,30488953,861,861,861,861,0
|
|
20240816,161100,30488953,861,861,861,861,0
|
|
20240816,161000,30488953,861,861,861,861,4327
|
|
20240816,160900,30488953,861,861,861,861,0
|
|
20240816,160800,30488953,861,861,861,861,0
|
|
20240816,160700,30488953,861,861,861,861,0
|
|
20240816,160600,30488953,861,861,861,861,0
|
|
20240816,160500,30488953,861,861,861,861,0
|
|
20240816,160400,30488953,861,861,861,861,0
|
|
20240816,160300,30488953,861,861,861,861,0
|
|
20240816,160200,30488953,861,861,861,861,0
|
|
20240816,160100,30488953,861,861,861,861,0
|
|
20240816,160000,30488953,861,861,861,861,0
|
|
20240816,155900,30488953,861,861,861,861,0
|
|
20240816,155800,30488953,861,861,861,861,0
|
|
20240816,155700,30488953,861,861,861,861,0
|
|
20240816,155600,30488953,861,861,861,861,0
|
|
20240816,155500,30488953,861,861,861,861,0
|
|
20240816,155400,30488953,861,861,861,861,0
|
|
20240816,155300,30488953,861,861,861,861,0
|
|
20240816,155200,30488953,861,861,861,861,0
|
|
20240816,155100,30488953,861,861,861,861,0
|
|
20240816,155000,30488953,861,861,861,861,0
|
|
20240816,154900,30488953,861,861,861,861,0
|
|
20240816,154800,30488953,861,861,861,861,0
|
|
20240816,154700,30488953,861,861,861,861,0
|
|
20240816,154600,30488953,861,861,861,861,0
|
|
20240816,154500,30488953,861,861,861,861,0
|
|
20240816,154400,30488953,861,861,861,861,0
|
|
20240816,154300,30488953,861,861,861,861,0
|
|
20240816,154200,30488953,861,861,861,861,0
|
|
20240816,154100,30488953,861,861,861,861,0
|
|
20240816,154000,30488953,861,861,861,861,4327
|
|
20240816,153900,30488953,861,861,861,861,0
|
|
20240816,153800,30488953,861,861,861,861,0
|
|
20240816,153700,30488953,861,861,861,861,0
|
|
20240816,153600,30488953,861,861,861,861,0
|
|
20240816,153500,30488953,861,861,861,861,0
|
|
20240816,153400,30488953,861,861,861,861,0
|
|
20240816,153300,30488953,861,861,861,861,0
|
|
20240816,153200,30488953,861,861,861,861,0
|
|
20240816,153100,30488953,861,861,861,861,0
|
|
20240816,153000,30488953,861,861,861,861,4327
|
|
20240816,152900,26763406,874,874,874,874,0
|
|
20240816,152800,26763406,874,874,874,874,0
|
|
20240816,152700,26763406,874,874,874,874,0
|
|
20240816,152600,26763406,874,874,874,874,0
|
|
20240816,152500,26763406,874,874,874,874,0
|
|
20240816,152400,26763406,874,874,874,874,0
|
|
20240816,152300,26763406,874,874,874,874,0
|
|
20240816,152200,26763406,874,874,874,874,0
|
|
20240816,152100,26763406,874,874,874,874,0
|
|
20240816,152000,26763406,874,874,874,874,0
|
|
20240816,151900,26763406,874,874,874,874,0
|
|
20240816,151800,26763406,874,874,874,874,0
|
|
20240816,151700,26763406,874,874,874,874,1
|
|
20240816,151600,26762532,874,870,874,870,9
|
|
20240816,151500,26754690,870,870,870,870,0
|
|
20240816,151400,26754690,870,870,870,870,1000
|
|
20240816,151300,25884690,870,870,870,870,0
|
|
20240816,151200,25884690,870,870,870,870,0
|
|
20240816,151100,25884690,870,870,870,870,0
|
|
20240816,151000,25884690,870,870,870,870,0
|
|
20240816,150900,25884690,870,870,870,870,0
|
|
20240816,150800,25884690,870,870,870,870,0
|
|
20240816,150700,25884690,870,870,870,870,0
|
|
20240816,150600,25884690,870,870,870,870,0
|
|
20240816,150500,25884690,870,870,870,870,0
|
|
20240816,150400,25884690,870,870,870,870,0
|
|
20240816,150300,25884690,870,870,870,870,0
|
|
20240816,150200,25884690,870,870,870,870,0
|
|
20240816,150100,25884690,870,870,870,870,0
|
|
20240816,150000,25884690,870,870,870,870,86
|
|
20240816,145900,25809870,870,870,870,870,4
|
|
20240816,145800,25806390,872,872,872,872,0
|
|
20240816,145700,25806390,872,872,872,872,0
|
|
20240816,145600,25806390,872,872,872,872,0
|
|
20240816,145500,25806390,872,872,872,872,0
|
|
20240816,145400,25806390,872,872,872,872,0
|
|
20240816,145300,25806390,872,872,872,872,0
|
|
20240816,145200,25806390,872,872,872,872,39
|
|
20240816,145100,25772382,872,872,872,872,0
|
|
20240816,145000,25772382,872,872,872,872,0
|
|
20240816,144900,25772382,872,872,872,872,0
|
|
20240816,144800,25772382,872,872,872,872,0
|
|
20240816,144700,25772382,872,872,872,872,0
|
|
20240816,144600,25772382,872,872,872,872,0
|
|
20240816,144500,25772382,872,872,872,872,0
|
|
20240816,144400,25772382,872,872,872,872,0
|
|
20240816,144300,25772382,872,872,872,872,0
|
|
20240816,144200,25772382,872,872,872,872,0
|
|
20240816,144100,25772382,872,872,872,872,0
|
|
20240816,144000,25772382,872,872,872,872,0
|
|
20240816,143900,25772382,872,872,872,872,1003
|
|
20240816,143800,24897766,872,872,872,872,0
|
|
20240816,143700,24897766,872,872,872,872,0
|
|
20240816,143600,24897766,872,872,872,872,8
|
|
20240816,143500,24890790,872,872,872,872,0
|
|
20240816,143400,24890790,872,872,872,872,0
|
|
20240816,143300,24890790,872,872,872,872,0
|
|
20240816,143200,24890790,872,872,872,872,0
|
|
20240816,143100,24890790,872,872,872,872,0
|
|
20240816,143000,24890790,872,872,872,872,1
|
|
20240816,142900,24889918,866,866,866,866,0
|
|
20240816,142800,24889918,866,866,866,866,0
|
|
20240816,142700,24889918,866,866,866,866,0
|
|
20240816,142600,24889918,866,866,866,866,250
|
|
20240816,142500,24673418,866,866,866,866,0
|
|
20240816,142400,24673418,866,866,866,866,0
|
|
20240816,142300,24673418,866,866,866,866,0
|
|
20240816,142200,24673418,866,866,866,866,0
|
|
20240816,142100,24673418,866,866,866,866,0
|
|
20240816,142000,24673418,866,866,866,866,0
|
|
20240816,141900,24673418,866,866,866,866,0
|
|
20240816,141800,24673418,866,866,866,866,0
|
|
20240816,141700,24673418,866,866,866,866,0
|
|
20240816,141600,24673418,866,866,866,866,1204
|
|
20240816,141500,23630754,866,866,866,866,0
|
|
20240816,141400,23630754,866,866,866,866,0
|
|
20240816,141300,23630754,866,866,866,866,0
|
|
20240816,141200,23630754,866,866,866,866,0
|
|
20240816,141100,23630754,866,866,866,866,0
|
|
20240816,141000,23630754,866,866,866,866,0
|
|
20240816,140900,23630754,866,866,866,866,0
|
|
20240816,140800,23630754,866,866,866,866,0
|
|
20240816,140700,23630754,866,866,866,866,0
|
|
20240816,140600,23630754,866,866,866,866,0
|
|
20240816,140500,23630754,866,866,866,866,0
|
|
20240816,140400,23630754,866,866,866,866,0
|
|
20240816,140300,23630754,866,866,866,866,0
|
|
20240816,140200,23630754,866,866,866,866,718
|
|
20240816,140100,23008966,866,866,866,866,0
|
|
20240816,140000,23008966,866,866,866,866,0
|
|
20240816,135900,23008966,866,866,866,866,0
|
|
20240816,135800,23008966,866,866,866,866,0
|
|
20240816,135700,23008966,866,866,866,866,0
|
|
20240816,135600,23008966,866,866,866,866,0
|
|
20240816,135500,23008966,866,866,866,866,0
|
|
20240816,135400,23008966,866,866,866,866,0
|
|
20240816,135300,23008966,866,866,866,866,0
|
|
20240816,135200,23008966,866,867,867,866,759
|
|
20240816,135100,22351015,872,872,872,872,0
|
|
20240816,135000,22351015,872,872,872,872,0
|
|
20240816,134900,22351015,872,872,872,872,0
|
|
20240816,134800,22351015,872,872,872,872,18
|
|
20240816,134700,22335319,873,873,873,873,0
|
|
20240816,134600,22335319,873,873,873,873,0
|
|
20240816,134500,22335319,873,873,873,873,0
|
|
20240816,134400,22335319,873,873,873,873,0
|
|
20240816,134300,22335319,873,873,873,873,0
|
|
20240816,134200,22335319,873,873,873,873,0
|
|
20240816,134100,22335319,873,873,873,873,0
|
|
20240816,134000,22335319,873,873,873,873,0
|
|
20240816,133900,22335319,873,873,873,873,0
|
|
20240816,133800,22335319,873,873,873,873,0
|
|
20240816,133700,22335319,873,873,873,873,0
|
|
20240816,133600,22335319,873,873,873,873,0
|
|
20240816,133500,22335319,873,873,873,873,0
|
|
20240816,133400,22335319,873,873,873,873,0
|
|
20240816,133300,22335319,873,873,873,873,0
|
|
20240816,133200,22335319,873,873,873,873,0
|
|
20240816,133100,22335319,873,873,873,873,0
|
|
20240816,133000,22335319,873,873,873,873,0
|
|
20240816,132900,22335319,873,873,873,873,0
|
|
20240816,132800,22335319,873,873,873,873,0
|
|
20240816,132700,22335319,873,873,873,873,0
|
|
20240816,132600,22335319,873,873,873,873,0
|
|
20240816,132500,22335319,873,873,873,873,0
|
|
20240816,132400,22335319,873,873,873,873,0
|
|
20240816,132300,22335319,873,873,873,873,0
|
|
20240816,132200,22335319,873,873,873,873,0
|
|
20240816,132100,22335319,873,873,873,873,0
|
|
20240816,132000,22335319,873,873,873,873,0
|
|
20240816,131900,22335319,873,873,873,873,0
|
|
20240816,131800,22335319,873,873,873,873,624
|
|
20240816,131700,21790567,867,869,869,867,1139
|
|
20240816,131600,20802129,874,874,874,874,0
|
|
20240816,131500,20802129,874,874,874,874,0
|
|
20240816,131400,20802129,874,874,874,874,0
|
|
20240816,131300,20802129,874,874,874,874,0
|
|
20240816,131200,20802129,874,874,874,874,0
|
|
20240816,131100,20802129,874,874,874,874,0
|
|
20240816,131000,20802129,874,874,874,874,0
|
|
20240816,130900,20802129,874,874,874,874,0
|
|
20240816,130800,20802129,874,874,874,874,0
|
|
20240816,130700,20802129,874,874,874,874,0
|
|
20240816,130600,20802129,874,874,874,874,0
|
|
20240816,130500,20802129,874,874,874,874,0
|
|
20240816,130400,20802129,874,874,874,874,0
|
|
20240816,130300,20802129,874,874,874,874,0
|
|
20240816,130200,20802129,874,874,874,874,0
|
|
20240816,130100,20802129,874,874,874,874,0
|
|
20240816,130000,20802129,874,874,874,874,0
|
|
20240816,125900,20802129,874,874,874,874,0
|
|
20240816,125800,20802129,874,874,874,874,0
|
|
20240816,125700,20802129,874,874,874,874,0
|
|
20240816,125600,20802129,874,874,874,874,0
|
|
20240816,125500,20802129,874,874,874,874,0
|
|
20240816,125400,20802129,874,874,874,874,1
|
|
20240816,125300,20801255,874,874,874,874,0
|
|
20240816,125200,20801255,874,874,874,874,0
|
|
20240816,125100,20801255,874,874,874,874,0
|
|
20240816,125000,20801255,874,874,874,874,0
|
|
20240816,124900,20801255,874,874,874,874,0
|
|
20240816,124800,20801255,874,874,874,874,0
|
|
20240816,124700,20801255,874,874,874,874,0
|
|
20240816,124600,20801255,874,874,874,874,0
|
|
20240816,124500,20801255,874,874,874,874,0
|
|
20240816,124400,20801255,874,874,874,874,0
|
|
20240816,124300,20801255,874,874,874,874,0
|
|
20240816,124200,20801255,874,874,874,874,0
|
|
20240816,124100,20801255,874,874,874,874,1
|
|
20240816,124000,20800381,868,868,868,868,0
|
|
20240816,123900,20800381,868,868,868,868,53
|
|
20240816,123800,20754377,869,869,869,869,0
|
|
20240816,123700,20754377,869,869,869,869,0
|
|
20240816,123600,20754377,869,869,869,869,0
|
|
20240816,123500,20754377,869,869,869,869,0
|
|
20240816,123400,20754377,869,869,869,869,0
|
|
20240816,123300,20754377,869,869,869,869,0
|
|
20240816,123200,20754377,869,872,872,868,1391
|
|
20240816,123100,19544550,880,880,880,880,0
|
|
20240816,123000,19544550,880,880,880,880,0
|
|
20240816,122900,19544550,880,877,880,877,100
|
|
20240816,122800,19456785,870,870,870,870,0
|
|
20240816,122700,19456785,870,870,870,870,0
|
|
20240816,122600,19456785,870,870,870,870,0
|
|
20240816,122500,19456785,870,870,870,870,0
|
|
20240816,122400,19456785,870,870,870,870,4
|
|
20240816,122300,19453305,870,870,870,870,0
|
|
20240816,122200,19453305,870,879,879,870,126
|
|
20240816,122100,19343622,887,887,887,887,4
|
|
20240816,122000,19340074,887,887,887,887,0
|
|
20240816,121900,19340074,887,887,887,887,100
|
|
20240816,121800,19251374,887,884,887,884,152
|
|
20240816,121700,19116556,887,879,887,879,868
|
|
20240816,121600,18351633,878,878,878,878,0
|
|
20240816,121500,18351633,878,878,878,878,520
|
|
20240816,121400,17895073,878,878,878,878,0
|
|
20240816,121300,17895073,878,878,878,878,0
|
|
20240816,121200,17895073,878,878,878,878,0
|
|
20240816,121100,17895073,878,878,878,878,0
|
|
20240816,121000,17895073,878,878,878,878,500
|
|
20240816,120900,17456073,878,878,878,878,0
|
|
20240816,120800,17456073,878,878,878,878,0
|
|
20240816,120700,17456073,878,877,878,877,113
|
|
20240816,120600,17356918,878,878,878,878,0
|
|
20240816,120500,17356918,878,878,878,878,0
|
|
20240816,120400,17356918,878,878,878,878,1
|
|
20240816,120300,17356040,871,871,871,871,92
|
|
20240816,120200,17275908,872,872,872,872,92
|
|
20240816,120100,17195684,870,870,870,870,0
|
|
20240816,120000,17195684,870,870,870,870,0
|
|
20240816,115900,17195684,870,870,870,870,0
|
|
20240816,115800,17195684,870,870,870,870,0
|
|
20240816,115700,17195684,870,870,870,870,0
|
|
20240816,115600,17195684,870,872,872,870,939
|
|
20240816,115500,16377795,872,872,872,872,0
|
|
20240816,115400,16377795,872,872,872,872,0
|
|
20240816,115300,16377795,872,872,872,872,0
|
|
20240816,115200,16377795,872,873,873,872,38
|
|
20240816,115100,16344649,879,879,879,879,0
|
|
20240816,115000,16344649,879,879,879,879,0
|
|
20240816,114900,16344649,879,879,879,879,7
|
|
20240816,114800,16338496,879,879,879,879,0
|
|
20240816,114700,16338496,879,879,879,879,0
|
|
20240816,114600,16338496,879,879,879,879,0
|
|
20240816,114500,16338496,879,879,879,879,38
|
|
20240816,114400,16305094,879,876,879,876,783
|
|
20240816,114300,15617615,875,875,875,875,571
|
|
20240816,114200,15117990,875,875,875,875,0
|
|
20240816,114100,15117990,875,875,875,875,0
|
|
20240816,114000,15117990,875,875,875,875,0
|
|
20240816,113900,15117990,875,875,875,875,0
|
|
20240816,113800,15117990,875,873,875,873,200
|
|
20240816,113700,14943058,873,873,873,873,0
|
|
20240816,113600,14943058,873,873,873,873,5
|
|
20240816,113500,14938693,873,873,873,873,100
|
|
20240816,113400,14851393,873,871,873,871,100
|
|
20240816,113300,14764097,873,873,873,873,0
|
|
20240816,113200,14764097,873,873,873,873,0
|
|
20240816,113100,14764097,873,873,873,873,0
|
|
20240816,113000,14764097,873,873,873,873,0
|
|
20240816,112900,14764097,873,873,873,873,0
|
|
20240816,112800,14764097,873,873,873,873,0
|
|
20240816,112700,14764097,873,873,873,873,10
|
|
20240816,112600,14755367,873,873,873,873,0
|
|
20240816,112500,14755367,873,873,873,873,0
|
|
20240816,112400,14755367,873,873,873,873,0
|
|
20240816,112300,14755367,873,873,873,873,0
|
|
20240816,112200,14755367,873,873,873,873,1
|
|
20240816,112100,14754494,872,872,872,872,0
|
|
20240816,112000,14754494,872,872,872,872,0
|
|
20240816,111900,14754494,872,872,872,872,0
|
|
20240816,111800,14754494,872,872,872,872,0
|
|
20240816,111700,14754494,872,872,872,872,0
|
|
20240816,111600,14754494,872,872,872,872,0
|
|
20240816,111500,14754494,872,872,872,872,0
|
|
20240816,111400,14754494,872,872,872,872,0
|
|
20240816,111300,14754494,872,872,872,872,0
|
|
20240816,111200,14754494,872,872,872,872,0
|
|
20240816,111100,14754494,872,872,872,872,0
|
|
20240816,111000,14754494,872,872,872,872,100
|
|
20240816,110900,14667294,872,872,872,872,0
|
|
20240816,110800,14667294,872,872,872,872,0
|
|
20240816,110700,14667294,872,872,872,872,0
|
|
20240816,110600,14667294,872,872,872,872,0
|
|
20240816,110500,14667294,872,872,872,872,0
|
|
20240816,110400,14667294,872,872,872,872,0
|
|
20240816,110300,14667294,872,872,872,872,0
|
|
20240816,110200,14667294,872,872,872,872,0
|
|
20240816,110100,14667294,872,872,872,872,0
|
|
20240816,110000,14667294,872,872,872,872,0
|
|
20240816,105900,14667294,872,872,872,872,10
|
|
20240816,105800,14658574,866,866,866,866,0
|
|
20240816,105700,14658574,866,866,866,866,200
|
|
20240816,105600,14485374,866,866,866,866,952
|
|
20240816,105500,13660942,865,865,865,865,1243
|
|
20240816,105400,12585747,866,869,869,866,2388
|
|
20240816,105300,10514603,872,872,872,872,92
|
|
20240816,105200,10434379,872,875,875,872,134
|
|
20240816,105100,10317247,875,875,875,875,0
|
|
20240816,105000,10317247,875,875,875,875,0
|
|
20240816,104900,10317247,875,875,875,875,114
|
|
20240816,104800,10217497,874,874,874,874,8
|
|
20240816,104700,10210505,874,874,874,874,10
|
|
20240816,104600,10201765,875,875,875,875,0
|
|
20240816,104500,10201765,875,875,875,875,0
|
|
20240816,104400,10201765,875,875,875,875,0
|
|
20240816,104300,10201765,875,875,875,875,0
|
|
20240816,104200,10201765,875,875,875,875,0
|
|
20240816,104100,10201765,875,875,875,875,0
|
|
20240816,104000,10201765,875,875,875,875,367
|
|
20240816,103900,9880640,875,876,876,875,633
|
|
20240816,103800,9326265,875,875,875,875,0
|
|
20240816,103700,9326265,875,875,875,875,0
|
|
20240816,103600,9326265,875,875,875,875,571
|
|
20240816,103500,8826640,875,875,875,875,0
|
|
20240816,103400,8826640,875,875,875,875,0
|
|
20240816,103300,8826640,875,875,875,875,0
|
|
20240816,103200,8826640,875,875,875,875,0
|
|
20240816,103100,8826640,875,875,875,875,0
|
|
20240816,103000,8826640,875,875,875,875,0
|
|
20240816,102900,8826640,875,875,875,875,0
|
|
20240816,102800,8826640,875,875,875,875,4
|
|
20240816,102700,8823140,875,875,875,875,0
|
|
20240816,102600,8823140,875,875,875,875,0
|
|
20240816,102500,8823140,875,875,875,875,0
|
|
20240816,102400,8823140,875,875,875,875,215
|
|
20240816,102300,8635015,875,875,875,875,0
|
|
20240816,102200,8635015,875,875,875,875,0
|
|
20240816,102100,8635015,875,875,875,875,1000
|
|
20240816,102000,7760015,875,875,875,875,0
|
|
20240816,101900,7760015,875,875,875,875,0
|
|
20240816,101800,7760015,875,875,875,875,4
|
|
20240816,101700,7756515,875,875,875,875,53
|
|
20240816,101600,7710140,875,875,875,875,0
|
|
20240816,101500,7710140,875,875,875,875,0
|
|
20240816,101400,7710140,875,875,875,875,0
|
|
20240816,101300,7710140,875,875,875,875,0
|
|
20240816,101200,7710140,875,874,875,874,300
|
|
20240816,101100,7447819,874,874,874,874,0
|
|
20240816,101000,7447819,874,874,874,874,0
|
|
20240816,100900,7447819,874,873,874,873,201
|
|
20240816,100800,7272345,873,873,873,873,9
|
|
20240816,100700,7264488,873,873,873,873,0
|
|
20240816,100600,7264488,873,873,873,873,5
|
|
20240816,100500,7260123,868,868,868,868,1
|
|
20240816,100400,7259255,868,868,868,868,90
|
|
20240816,100300,7181135,868,868,868,868,1887
|
|
20240816,100200,5543219,869,869,869,869,0
|
|
20240816,100100,5543219,869,869,869,869,111
|
|
20240816,100000,5446760,869,869,869,869,500
|
|
20240816,095900,5012260,873,873,873,873,0
|
|
20240816,095800,5012260,873,873,873,873,0
|
|
20240816,095700,5012260,873,873,873,873,0
|
|
20240816,095600,5012260,873,873,873,873,0
|
|
20240816,095500,5012260,873,873,873,873,5
|
|
20240816,095400,5007895,873,873,873,873,0
|
|
20240816,095300,5007895,873,873,873,873,1
|
|
20240816,095200,5007022,873,873,873,873,0
|
|
20240816,095100,5007022,873,873,873,873,0
|
|
20240816,095000,5007022,873,873,873,873,17
|
|
20240816,094900,4992181,873,873,873,873,4
|
|
20240816,094800,4988689,873,873,873,873,0
|
|
20240816,094700,4988689,873,873,873,873,0
|
|
20240816,094600,4988689,873,873,873,873,0
|
|
20240816,094500,4988689,873,869,873,869,8
|
|
20240816,094400,4981725,873,873,873,873,0
|
|
20240816,094300,4981725,873,873,873,873,0
|
|
20240816,094200,4981725,873,873,873,873,0
|
|
20240816,094100,4981725,873,873,873,873,0
|
|
20240816,094000,4981725,873,873,873,873,0
|
|
20240816,093900,4981725,873,873,873,873,0
|
|
20240816,093800,4981725,873,873,873,873,0
|
|
20240816,093700,4981725,873,872,873,872,64
|
|
20240816,093600,4925898,869,869,869,869,0
|
|
20240816,093500,4925898,869,869,869,869,2
|
|
20240816,093400,4924160,869,870,870,869,602
|
|
20240816,093300,4400922,870,870,870,870,0
|
|
20240816,093200,4400922,870,870,870,870,1000
|
|
20240816,093100,3530922,873,873,873,873,0
|
|
20240816,093000,3530922,873,873,873,873,0
|
|
20240816,092900,3530922,873,873,873,873,0
|
|
20240816,092800,3530922,873,870,873,870,300
|
|
20240816,092700,3269667,870,872,873,870,895
|
|
20240816,092600,2490779,873,873,873,873,0
|
|
20240816,092500,2490779,873,873,873,873,0
|
|
20240816,092400,2490779,873,873,873,873,0
|
|
20240816,092300,2490779,873,873,873,873,0
|
|
20240816,092200,2490779,873,873,873,873,4
|
|
20240816,092100,2487287,873,873,873,873,0
|
|
20240816,092000,2487287,873,873,873,873,0
|
|
20240816,091900,2487287,873,873,873,873,0
|
|
20240816,091800,2487287,873,873,873,873,0
|
|
20240816,091700,2487287,873,873,873,873,1000
|
|
20240816,091600,1614287,873,873,873,873,1
|
|
20240816,091500,1613414,873,873,873,873,505
|
|
20240816,091400,1172549,873,873,873,873,0
|
|
20240816,091300,1172549,873,873,873,873,0
|
|
20240816,091200,1172549,873,873,873,873,0
|
|
20240816,091100,1172549,873,873,873,873,0
|
|
20240816,091000,1172549,873,873,873,873,304
|
|
20240816,090900,907157,873,873,873,873,466
|
|
20240816,090800,500339,873,869,873,869,302
|
|
20240816,090700,237893,869,869,869,869,0
|
|
20240816,090600,237893,869,869,869,869,0
|
|
20240816,090500,237893,869,869,869,869,0
|
|
20240816,090400,237893,869,869,869,869,0
|
|
20240816,090300,237893,869,869,869,869,61
|
|
20240816,090200,184884,868,868,868,868,0
|
|
20240816,090100,184884,868,868,868,868,0
|
|
20240816,090000,184884,868,868,868,868,213
|