676 lines
29 KiB
CSV
676 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,201300,56438000,730,730,730,730,541
|
|
20240809,201200,56438000,730,730,730,730,0
|
|
20240809,201100,56438000,730,730,730,730,0
|
|
20240809,201000,56438000,730,730,730,730,0
|
|
20240809,200900,56438000,730,730,730,730,0
|
|
20240809,200800,56438000,730,730,730,730,0
|
|
20240809,200700,56438000,730,730,730,730,0
|
|
20240809,200600,56438000,730,730,730,730,0
|
|
20240809,200500,56438000,730,730,730,730,0
|
|
20240809,200400,56438000,730,730,730,730,0
|
|
20240809,200300,56438000,730,730,730,730,0
|
|
20240809,200200,56438000,730,730,730,730,0
|
|
20240809,200100,56438000,730,730,730,730,0
|
|
20240809,200000,56438000,730,730,730,730,0
|
|
20240809,195900,56438000,730,730,730,730,0
|
|
20240809,195800,56438000,730,730,730,730,0
|
|
20240809,195700,56438000,730,730,730,730,0
|
|
20240809,195600,56438000,730,730,730,730,0
|
|
20240809,195500,56438000,730,730,730,730,0
|
|
20240809,195400,56438000,730,730,730,730,0
|
|
20240809,195300,56438000,730,730,730,730,0
|
|
20240809,195200,56438000,730,730,730,730,0
|
|
20240809,195100,56438000,730,730,730,730,0
|
|
20240809,195000,56438000,730,730,730,730,0
|
|
20240809,194900,56438000,730,730,730,730,0
|
|
20240809,194800,56438000,730,730,730,730,0
|
|
20240809,194700,56438000,730,730,730,730,0
|
|
20240809,194600,56438000,730,730,730,730,0
|
|
20240809,194500,56438000,730,730,730,730,0
|
|
20240809,194400,56438000,730,730,730,730,0
|
|
20240809,194300,56438000,730,730,730,730,541
|
|
20240809,194200,56438000,730,730,730,730,0
|
|
20240809,194100,56438000,730,730,730,730,0
|
|
20240809,194000,56438000,730,730,730,730,0
|
|
20240809,193900,56438000,730,730,730,730,0
|
|
20240809,193800,56438000,730,730,730,730,0
|
|
20240809,193700,56438000,730,730,730,730,0
|
|
20240809,193600,56438000,730,730,730,730,0
|
|
20240809,193500,56438000,730,730,730,730,0
|
|
20240809,193400,56438000,730,730,730,730,0
|
|
20240809,193300,56438000,730,730,730,730,0
|
|
20240809,193200,56438000,730,730,730,730,0
|
|
20240809,193100,56438000,730,730,730,730,0
|
|
20240809,193000,56438000,730,730,730,730,0
|
|
20240809,192900,56438000,730,730,730,730,0
|
|
20240809,192800,56438000,730,730,730,730,0
|
|
20240809,192700,56438000,730,730,730,730,0
|
|
20240809,192600,56438000,730,730,730,730,0
|
|
20240809,192500,56438000,730,730,730,730,0
|
|
20240809,192400,56438000,730,730,730,730,0
|
|
20240809,192300,56438000,730,730,730,730,0
|
|
20240809,192200,56438000,730,730,730,730,0
|
|
20240809,192100,56438000,730,730,730,730,0
|
|
20240809,192000,56438000,730,730,730,730,0
|
|
20240809,191900,56438000,730,730,730,730,0
|
|
20240809,191800,56438000,730,730,730,730,0
|
|
20240809,191700,56438000,730,730,730,730,0
|
|
20240809,191600,56438000,730,730,730,730,0
|
|
20240809,191500,56438000,730,730,730,730,0
|
|
20240809,191400,56438000,730,730,730,730,0
|
|
20240809,191300,56438000,730,730,730,730,541
|
|
20240809,191200,56438000,730,730,730,730,0
|
|
20240809,191100,56438000,730,730,730,730,0
|
|
20240809,191000,56438000,730,730,730,730,0
|
|
20240809,190900,56438000,730,730,730,730,0
|
|
20240809,190800,56438000,730,730,730,730,0
|
|
20240809,190700,56438000,730,730,730,730,0
|
|
20240809,190600,56438000,730,730,730,730,0
|
|
20240809,190500,56438000,730,730,730,730,0
|
|
20240809,190400,56438000,730,730,730,730,0
|
|
20240809,190300,56438000,730,730,730,730,0
|
|
20240809,190200,56438000,730,730,730,730,0
|
|
20240809,190100,56438000,730,730,730,730,0
|
|
20240809,190000,56438000,730,730,730,730,0
|
|
20240809,185900,56438000,730,730,730,730,0
|
|
20240809,185800,56438000,730,730,730,730,0
|
|
20240809,185700,56438000,730,730,730,730,0
|
|
20240809,185600,56438000,730,730,730,730,0
|
|
20240809,185500,56438000,730,730,730,730,0
|
|
20240809,185400,56438000,730,730,730,730,0
|
|
20240809,185300,56438000,730,730,730,730,0
|
|
20240809,185200,56438000,730,730,730,730,0
|
|
20240809,185100,56438000,730,730,730,730,0
|
|
20240809,185000,56438000,730,730,730,730,0
|
|
20240809,184900,56438000,730,730,730,730,0
|
|
20240809,184800,56438000,730,730,730,730,0
|
|
20240809,184700,56438000,730,730,730,730,0
|
|
20240809,184600,56438000,730,730,730,730,0
|
|
20240809,184500,56438000,730,730,730,730,0
|
|
20240809,184400,56438000,730,730,730,730,0
|
|
20240809,184300,56438000,730,730,730,730,541
|
|
20240809,184200,56438000,730,730,730,730,0
|
|
20240809,184100,56438000,730,730,730,730,0
|
|
20240809,184000,56438000,730,730,730,730,0
|
|
20240809,183900,56438000,730,730,730,730,0
|
|
20240809,183800,56438000,730,730,730,730,0
|
|
20240809,183700,56438000,730,730,730,730,0
|
|
20240809,183600,56438000,730,730,730,730,0
|
|
20240809,183500,56438000,730,730,730,730,0
|
|
20240809,183400,56438000,730,730,730,730,0
|
|
20240809,183300,56438000,730,730,730,730,0
|
|
20240809,183200,56438000,730,730,730,730,0
|
|
20240809,183100,56438000,730,730,730,730,0
|
|
20240809,183000,56438000,730,730,730,730,0
|
|
20240809,182900,56438000,730,730,730,730,0
|
|
20240809,182800,56438000,730,730,730,730,0
|
|
20240809,182700,56438000,730,730,730,730,0
|
|
20240809,182600,56438000,730,730,730,730,0
|
|
20240809,182500,56438000,730,730,730,730,0
|
|
20240809,182400,56438000,730,730,730,730,0
|
|
20240809,182300,56438000,730,730,730,730,0
|
|
20240809,182200,56438000,730,730,730,730,0
|
|
20240809,182100,56438000,730,730,730,730,0
|
|
20240809,182000,56438000,730,730,730,730,0
|
|
20240809,181900,56438000,730,730,730,730,0
|
|
20240809,181800,56438000,730,730,730,730,0
|
|
20240809,181700,56438000,730,730,730,730,0
|
|
20240809,181600,56438000,730,730,730,730,0
|
|
20240809,181500,56438000,730,730,730,730,0
|
|
20240809,181400,56438000,730,730,730,730,0
|
|
20240809,181300,56438000,730,730,730,730,541
|
|
20240809,181200,56438000,730,730,730,730,0
|
|
20240809,181100,56438000,730,730,730,730,0
|
|
20240809,181000,56438000,730,730,730,730,0
|
|
20240809,180900,56438000,730,730,730,730,0
|
|
20240809,180800,56438000,730,730,730,730,0
|
|
20240809,180700,56438000,730,730,730,730,0
|
|
20240809,180600,56438000,730,730,730,730,0
|
|
20240809,180500,56438000,730,730,730,730,0
|
|
20240809,180400,56438000,730,730,730,730,0
|
|
20240809,180300,56438000,730,730,730,730,0
|
|
20240809,180200,56438000,730,730,730,730,0
|
|
20240809,180100,56438000,730,730,730,730,0
|
|
20240809,180000,56438000,730,730,730,730,0
|
|
20240809,175900,56438000,730,730,730,730,0
|
|
20240809,175800,56438000,730,730,730,730,0
|
|
20240809,175700,56438000,730,730,730,730,0
|
|
20240809,175600,56438000,730,730,730,730,0
|
|
20240809,175500,56438000,730,730,730,730,0
|
|
20240809,175400,56438000,730,730,730,730,0
|
|
20240809,175300,56438000,730,730,730,730,0
|
|
20240809,175200,56438000,730,730,730,730,0
|
|
20240809,175100,56438000,730,730,730,730,0
|
|
20240809,175000,56438000,730,730,730,730,0
|
|
20240809,174900,56438000,730,730,730,730,0
|
|
20240809,174800,56438000,730,730,730,730,0
|
|
20240809,174700,56438000,730,730,730,730,0
|
|
20240809,174600,56438000,730,730,730,730,0
|
|
20240809,174500,56438000,730,730,730,730,0
|
|
20240809,174400,56438000,730,730,730,730,0
|
|
20240809,174300,56438000,730,730,730,730,541
|
|
20240809,174200,56438000,730,730,730,730,0
|
|
20240809,174100,56438000,730,730,730,730,0
|
|
20240809,174000,56438000,730,730,730,730,0
|
|
20240809,173900,56438000,730,730,730,730,0
|
|
20240809,173800,56438000,730,730,730,730,0
|
|
20240809,173700,56438000,730,730,730,730,0
|
|
20240809,173600,56438000,730,730,730,730,0
|
|
20240809,173500,56438000,730,730,730,730,0
|
|
20240809,173400,56438000,730,730,730,730,0
|
|
20240809,173300,56438000,730,730,730,730,0
|
|
20240809,173200,56438000,730,730,730,730,0
|
|
20240809,173100,56438000,730,730,730,730,0
|
|
20240809,173000,56438000,730,730,730,730,0
|
|
20240809,172900,56438000,730,730,730,730,0
|
|
20240809,172800,56438000,730,730,730,730,0
|
|
20240809,172700,56438000,730,730,730,730,0
|
|
20240809,172600,56438000,730,730,730,730,0
|
|
20240809,172500,56438000,730,730,730,730,0
|
|
20240809,172400,56438000,730,730,730,730,0
|
|
20240809,172300,56438000,730,730,730,730,0
|
|
20240809,172200,56438000,730,730,730,730,0
|
|
20240809,172100,56438000,730,730,730,730,0
|
|
20240809,172000,56438000,730,730,730,730,0
|
|
20240809,171900,56438000,730,730,730,730,0
|
|
20240809,171800,56438000,730,730,730,730,0
|
|
20240809,171700,56438000,730,730,730,730,0
|
|
20240809,171600,56438000,730,730,730,730,0
|
|
20240809,171500,56438000,730,730,730,730,0
|
|
20240809,171400,56438000,730,730,730,730,0
|
|
20240809,171300,56438000,730,730,730,730,541
|
|
20240809,171200,56438000,730,730,730,730,0
|
|
20240809,171100,56438000,730,730,730,730,0
|
|
20240809,171000,56438000,730,730,730,730,0
|
|
20240809,170900,56438000,730,730,730,730,0
|
|
20240809,170800,56438000,730,730,730,730,0
|
|
20240809,170700,56438000,730,730,730,730,0
|
|
20240809,170600,56438000,730,730,730,730,0
|
|
20240809,170500,56438000,730,730,730,730,0
|
|
20240809,170400,56438000,730,730,730,730,0
|
|
20240809,170300,56438000,730,730,730,730,0
|
|
20240809,170200,56438000,730,730,730,730,0
|
|
20240809,170100,56438000,730,730,730,730,0
|
|
20240809,170000,56438000,730,730,730,730,0
|
|
20240809,165900,56438000,730,730,730,730,0
|
|
20240809,165800,56438000,730,730,730,730,0
|
|
20240809,165700,56438000,730,730,730,730,0
|
|
20240809,165600,56438000,730,730,730,730,0
|
|
20240809,165500,56438000,730,730,730,730,0
|
|
20240809,165400,56438000,730,730,730,730,0
|
|
20240809,165300,56438000,730,730,730,730,0
|
|
20240809,165200,56438000,730,730,730,730,0
|
|
20240809,165100,56438000,730,730,730,730,0
|
|
20240809,165000,56438000,730,730,730,730,0
|
|
20240809,164900,56438000,730,730,730,730,0
|
|
20240809,164800,56438000,730,730,730,730,0
|
|
20240809,164700,56438000,730,730,730,730,0
|
|
20240809,164600,56438000,730,730,730,730,0
|
|
20240809,164500,56438000,730,730,730,730,0
|
|
20240809,164400,56438000,730,730,730,730,0
|
|
20240809,164300,56438000,730,730,730,730,541
|
|
20240809,164200,56438000,730,730,730,730,0
|
|
20240809,164100,56438000,730,730,730,730,0
|
|
20240809,164000,56438000,730,730,730,730,0
|
|
20240809,163900,56438000,730,730,730,730,0
|
|
20240809,163800,56438000,730,730,730,730,0
|
|
20240809,163700,56438000,730,730,730,730,0
|
|
20240809,163600,56438000,730,730,730,730,0
|
|
20240809,163500,56438000,730,730,730,730,0
|
|
20240809,163400,56438000,730,730,730,730,0
|
|
20240809,163300,56438000,730,730,730,730,0
|
|
20240809,163200,56438000,730,730,730,730,0
|
|
20240809,163100,56438000,730,730,730,730,0
|
|
20240809,163000,56438000,730,730,730,730,0
|
|
20240809,162900,56438000,730,730,730,730,0
|
|
20240809,162800,56438000,730,730,730,730,0
|
|
20240809,162700,56438000,730,730,730,730,0
|
|
20240809,162600,56438000,730,730,730,730,0
|
|
20240809,162500,56438000,730,730,730,730,0
|
|
20240809,162400,56438000,730,730,730,730,0
|
|
20240809,162300,56438000,730,730,730,730,0
|
|
20240809,162200,56438000,730,730,730,730,0
|
|
20240809,162100,56438000,730,730,730,730,0
|
|
20240809,162000,56438000,730,730,730,730,0
|
|
20240809,161900,56438000,730,730,730,730,0
|
|
20240809,161800,56438000,730,730,730,730,0
|
|
20240809,161700,56438000,730,730,730,730,0
|
|
20240809,161600,56438000,730,730,730,730,0
|
|
20240809,161500,56438000,730,730,730,730,0
|
|
20240809,161400,56438000,730,730,730,730,0
|
|
20240809,161300,56438000,730,730,730,730,541
|
|
20240809,161200,56438000,730,730,730,730,0
|
|
20240809,161100,56438000,730,730,730,730,0
|
|
20240809,161000,56438000,730,730,730,730,0
|
|
20240809,160900,56438000,730,730,730,730,0
|
|
20240809,160800,56438000,730,730,730,730,0
|
|
20240809,160700,56438000,730,730,730,730,0
|
|
20240809,160600,56438000,730,730,730,730,0
|
|
20240809,160500,56438000,730,730,730,730,0
|
|
20240809,160400,56438000,730,730,730,730,0
|
|
20240809,160300,56438000,730,730,730,730,0
|
|
20240809,160200,56438000,730,730,730,730,0
|
|
20240809,160100,56438000,730,730,730,730,0
|
|
20240809,160000,56438000,730,730,730,730,0
|
|
20240809,155900,56438000,730,730,730,730,0
|
|
20240809,155800,56438000,730,730,730,730,0
|
|
20240809,155700,56438000,730,730,730,730,0
|
|
20240809,155600,56438000,730,730,730,730,0
|
|
20240809,155500,56438000,730,730,730,730,0
|
|
20240809,155400,56438000,730,730,730,730,0
|
|
20240809,155300,56438000,730,730,730,730,0
|
|
20240809,155200,56438000,730,730,730,730,0
|
|
20240809,155100,56438000,730,730,730,730,0
|
|
20240809,155000,56438000,730,730,730,730,0
|
|
20240809,154900,56438000,730,730,730,730,0
|
|
20240809,154800,56438000,730,730,730,730,0
|
|
20240809,154700,56438000,730,730,730,730,0
|
|
20240809,154600,56438000,730,730,730,730,0
|
|
20240809,154500,56438000,730,730,730,730,0
|
|
20240809,154400,56438000,730,730,730,730,0
|
|
20240809,154300,56438000,730,730,730,730,541
|
|
20240809,154200,56438000,730,730,730,730,0
|
|
20240809,154100,56438000,730,730,730,730,0
|
|
20240809,154000,56438000,730,730,730,730,0
|
|
20240809,153900,56438000,730,730,730,730,0
|
|
20240809,153800,56438000,730,730,730,730,0
|
|
20240809,153700,56438000,730,730,730,730,0
|
|
20240809,153600,56438000,730,730,730,730,0
|
|
20240809,153500,56438000,730,730,730,730,0
|
|
20240809,153400,56438000,730,730,730,730,0
|
|
20240809,153300,56438000,730,730,730,730,0
|
|
20240809,153200,56438000,730,730,730,730,0
|
|
20240809,153100,56438000,730,730,730,730,0
|
|
20240809,153000,56438000,730,730,730,730,541
|
|
20240809,152900,56043070,730,730,730,730,0
|
|
20240809,152800,56043070,730,730,730,730,0
|
|
20240809,152700,56043070,730,730,730,730,0
|
|
20240809,152600,56043070,730,730,730,730,0
|
|
20240809,152500,56043070,730,730,730,730,0
|
|
20240809,152400,56043070,730,730,730,730,0
|
|
20240809,152300,56043070,730,730,730,730,0
|
|
20240809,152200,56043070,730,730,730,730,0
|
|
20240809,152100,56043070,730,730,730,730,0
|
|
20240809,152000,56043070,730,730,730,730,0
|
|
20240809,151900,56043070,730,730,730,730,3
|
|
20240809,151800,56040880,729,729,729,729,138
|
|
20240809,151700,55940278,730,730,730,730,0
|
|
20240809,151600,55940278,730,730,730,730,0
|
|
20240809,151500,55940278,730,730,730,730,0
|
|
20240809,151400,55940278,730,729,730,729,38
|
|
20240809,151300,55912539,730,730,730,730,11
|
|
20240809,151200,55904509,730,730,730,730,1290
|
|
20240809,151100,54962809,730,730,730,730,1
|
|
20240809,151000,54962079,730,730,730,729,4
|
|
20240809,150900,54959161,729,729,729,729,0
|
|
20240809,150800,54959161,729,729,729,729,0
|
|
20240809,150700,54959161,729,729,729,729,3
|
|
20240809,150600,54956974,729,729,729,729,580
|
|
20240809,150500,54534154,729,729,729,729,0
|
|
20240809,150400,54534154,729,729,729,729,0
|
|
20240809,150300,54534154,729,729,729,729,0
|
|
20240809,150200,54534154,729,730,730,729,115
|
|
20240809,150100,54450316,729,729,729,729,728
|
|
20240809,150000,53919604,731,731,731,731,0
|
|
20240809,145900,53919604,731,731,731,731,0
|
|
20240809,145800,53919604,731,731,731,731,10
|
|
20240809,145700,53912294,731,731,731,731,885
|
|
20240809,145600,53265359,731,731,731,731,0
|
|
20240809,145500,53265359,731,731,731,731,0
|
|
20240809,145400,53265359,731,731,731,731,0
|
|
20240809,145300,53265359,731,731,731,731,0
|
|
20240809,145200,53265359,731,731,731,731,3
|
|
20240809,145100,53263166,732,732,732,732,0
|
|
20240809,145000,53263166,732,732,732,732,0
|
|
20240809,144900,53263166,732,732,732,732,0
|
|
20240809,144800,53263166,732,732,732,732,0
|
|
20240809,144700,53263166,732,732,732,732,0
|
|
20240809,144600,53263166,732,732,732,732,0
|
|
20240809,144500,53263166,732,732,732,732,0
|
|
20240809,144400,53263166,732,732,732,732,0
|
|
20240809,144300,53263166,732,732,732,732,0
|
|
20240809,144200,53263166,732,732,732,732,0
|
|
20240809,144100,53263166,732,732,732,732,0
|
|
20240809,144000,53263166,732,732,732,732,0
|
|
20240809,143900,53263166,732,731,732,731,4
|
|
20240809,143800,53260240,731,731,731,731,0
|
|
20240809,143700,53260240,731,731,731,731,0
|
|
20240809,143600,53260240,731,731,731,731,0
|
|
20240809,143500,53260240,731,731,731,731,27
|
|
20240809,143400,53240503,731,731,731,731,0
|
|
20240809,143300,53240503,731,731,731,731,1
|
|
20240809,143200,53239772,726,727,727,726,30
|
|
20240809,143100,53217963,731,731,731,731,0
|
|
20240809,143000,53217963,731,731,731,731,0
|
|
20240809,142900,53217963,731,731,731,731,0
|
|
20240809,142800,53217963,731,731,731,731,0
|
|
20240809,142700,53217963,731,731,731,731,0
|
|
20240809,142600,53217963,731,731,731,731,3
|
|
20240809,142500,53215770,730,729,730,729,10
|
|
20240809,142400,53208474,728,728,728,728,0
|
|
20240809,142300,53208474,728,728,728,728,0
|
|
20240809,142200,53208474,728,728,728,728,0
|
|
20240809,142100,53208474,728,728,728,728,0
|
|
20240809,142000,53208474,728,728,728,728,0
|
|
20240809,141900,53208474,728,728,728,728,0
|
|
20240809,141800,53208474,728,728,728,728,0
|
|
20240809,141700,53208474,728,728,728,728,0
|
|
20240809,141600,53208474,728,728,728,728,0
|
|
20240809,141500,53208474,728,728,728,728,0
|
|
20240809,141400,53208474,728,728,728,728,0
|
|
20240809,141300,53208474,728,728,728,728,0
|
|
20240809,141200,53208474,728,728,728,728,0
|
|
20240809,141100,53208474,728,728,728,728,0
|
|
20240809,141000,53208474,728,728,728,728,0
|
|
20240809,140900,53208474,728,728,728,728,0
|
|
20240809,140800,53208474,728,728,728,728,0
|
|
20240809,140700,53208474,728,728,728,728,4
|
|
20240809,140600,53205562,727,727,727,725,1903
|
|
20240809,140500,51825006,728,729,729,728,501
|
|
20240809,140400,51460087,729,730,730,729,2000
|
|
20240809,140300,50002068,733,733,733,733,0
|
|
20240809,140200,50002068,733,733,733,733,0
|
|
20240809,140100,50002068,733,733,733,733,0
|
|
20240809,140000,50002068,733,733,733,733,11
|
|
20240809,135900,49994005,733,732,733,732,48
|
|
20240809,135800,49958851,732,732,732,732,0
|
|
20240809,135700,49958851,732,732,732,732,0
|
|
20240809,135600,49958851,732,732,732,732,0
|
|
20240809,135500,49958851,732,732,732,732,139
|
|
20240809,135400,49857103,729,729,729,729,2000
|
|
20240809,135300,48399103,732,732,732,732,1
|
|
20240809,135200,48398371,732,732,732,732,0
|
|
20240809,135100,48398371,732,732,732,732,1
|
|
20240809,135000,48397639,729,729,729,729,500
|
|
20240809,134900,48033139,733,733,733,733,0
|
|
20240809,134800,48033139,733,733,733,733,0
|
|
20240809,134700,48033139,733,733,733,733,0
|
|
20240809,134600,48033139,733,733,733,733,0
|
|
20240809,134500,48033139,733,733,733,733,0
|
|
20240809,134400,48033139,733,733,733,733,100
|
|
20240809,134300,47959839,733,733,733,733,0
|
|
20240809,134200,47959839,733,733,733,733,0
|
|
20240809,134100,47959839,733,733,733,733,0
|
|
20240809,134000,47959839,733,733,733,733,0
|
|
20240809,133900,47959839,733,733,733,733,0
|
|
20240809,133800,47959839,733,733,733,733,0
|
|
20240809,133700,47959839,733,733,733,733,0
|
|
20240809,133600,47959839,733,733,733,733,0
|
|
20240809,133500,47959839,733,733,733,733,0
|
|
20240809,133400,47959839,733,729,733,728,401
|
|
20240809,133300,47667869,733,733,733,733,0
|
|
20240809,133200,47667869,733,733,733,733,1
|
|
20240809,133100,47667136,729,729,729,729,0
|
|
20240809,133000,47667136,729,730,730,729,5000
|
|
20240809,132900,44021136,730,730,730,730,0
|
|
20240809,132800,44021136,730,730,730,730,0
|
|
20240809,132700,44021136,730,730,730,730,0
|
|
20240809,132600,44021136,730,730,730,730,0
|
|
20240809,132500,44021136,730,730,730,730,0
|
|
20240809,132400,44021136,730,730,730,730,0
|
|
20240809,132300,44021136,730,730,730,730,0
|
|
20240809,132200,44021136,730,730,730,730,0
|
|
20240809,132100,44021136,730,730,730,730,0
|
|
20240809,132000,44021136,730,730,730,730,0
|
|
20240809,131900,44021136,730,730,730,730,0
|
|
20240809,131800,44021136,730,730,730,730,0
|
|
20240809,131700,44021136,730,730,730,730,0
|
|
20240809,131600,44021136,730,730,730,730,0
|
|
20240809,131500,44021136,730,730,730,730,0
|
|
20240809,131400,44021136,730,730,730,730,0
|
|
20240809,131300,44021136,730,730,730,730,0
|
|
20240809,131200,44021136,730,730,730,730,0
|
|
20240809,131100,44021136,730,730,730,730,150
|
|
20240809,131000,43911636,734,734,734,734,0
|
|
20240809,130900,43911636,734,734,734,734,0
|
|
20240809,130800,43911636,734,734,734,734,0
|
|
20240809,130700,43911636,734,734,734,734,0
|
|
20240809,130600,43911636,734,734,734,734,0
|
|
20240809,130500,43911636,734,734,734,734,0
|
|
20240809,130400,43911636,734,734,734,734,0
|
|
20240809,130300,43911636,734,734,734,734,0
|
|
20240809,130200,43911636,734,734,734,734,1
|
|
20240809,130100,43910902,730,730,730,730,1000
|
|
20240809,130000,43180902,730,730,730,730,0
|
|
20240809,125900,43180902,730,730,730,730,0
|
|
20240809,125800,43180902,730,730,730,730,0
|
|
20240809,125700,43180902,730,730,730,730,0
|
|
20240809,125600,43180902,730,730,730,730,0
|
|
20240809,125500,43180902,730,730,730,730,0
|
|
20240809,125400,43180902,730,730,730,730,0
|
|
20240809,125300,43180902,730,730,730,730,0
|
|
20240809,125200,43180902,730,730,730,730,1295
|
|
20240809,125100,42235552,730,731,731,730,808
|
|
20240809,125000,41645616,731,731,731,731,0
|
|
20240809,124900,41645616,731,731,731,731,200
|
|
20240809,124800,41499416,732,732,732,732,420
|
|
20240809,124700,41191976,734,734,734,734,0
|
|
20240809,124600,41191976,734,734,734,734,0
|
|
20240809,124500,41191976,734,734,734,734,0
|
|
20240809,124400,41191976,734,734,734,734,0
|
|
20240809,124300,41191976,734,734,734,734,0
|
|
20240809,124200,41191976,734,734,734,734,0
|
|
20240809,124100,41191976,734,734,734,734,0
|
|
20240809,124000,41191976,734,734,734,734,0
|
|
20240809,123900,41191976,734,734,734,734,0
|
|
20240809,123800,41191976,734,734,734,734,0
|
|
20240809,123700,41191976,734,734,734,732,300
|
|
20240809,123600,40972176,734,734,734,734,100
|
|
20240809,123500,40898776,736,736,736,736,0
|
|
20240809,123400,40898776,736,736,736,736,0
|
|
20240809,123300,40898776,736,736,736,736,1
|
|
20240809,123200,40898040,736,736,736,736,1
|
|
20240809,123100,40897304,734,734,734,734,0
|
|
20240809,123000,40897304,734,734,734,734,0
|
|
20240809,122900,40897304,734,734,734,734,0
|
|
20240809,122800,40897304,734,734,734,734,0
|
|
20240809,122700,40897304,734,734,734,734,50
|
|
20240809,122600,40860604,734,734,734,734,0
|
|
20240809,122500,40860604,734,734,734,734,0
|
|
20240809,122400,40860604,734,734,734,734,0
|
|
20240809,122300,40860604,734,734,734,734,0
|
|
20240809,122200,40860604,734,734,734,734,0
|
|
20240809,122100,40860604,734,734,734,734,0
|
|
20240809,122000,40860604,734,734,734,734,0
|
|
20240809,121900,40860604,734,734,734,734,200
|
|
20240809,121800,40713804,735,735,735,735,0
|
|
20240809,121700,40713804,735,735,735,735,0
|
|
20240809,121600,40713804,735,735,735,735,0
|
|
20240809,121500,40713804,735,735,735,735,2
|
|
20240809,121400,40712334,735,735,735,735,0
|
|
20240809,121300,40712334,735,735,735,735,0
|
|
20240809,121200,40712334,735,735,735,735,0
|
|
20240809,121100,40712334,735,735,735,735,0
|
|
20240809,121000,40712334,735,735,735,735,0
|
|
20240809,120900,40712334,735,735,735,735,0
|
|
20240809,120800,40712334,735,735,735,735,0
|
|
20240809,120700,40712334,735,735,735,735,0
|
|
20240809,120600,40712334,735,735,735,735,0
|
|
20240809,120500,40712334,735,735,735,735,0
|
|
20240809,120400,40712334,735,735,735,735,0
|
|
20240809,120300,40712334,735,735,735,735,100
|
|
20240809,120200,40638834,735,735,735,735,0
|
|
20240809,120100,40638834,735,735,735,735,0
|
|
20240809,120000,40638834,735,735,735,735,0
|
|
20240809,115900,40638834,735,735,735,735,50
|
|
20240809,115800,40602084,736,736,736,736,0
|
|
20240809,115700,40602084,736,736,736,736,0
|
|
20240809,115600,40602084,736,736,736,736,0
|
|
20240809,115500,40602084,736,736,736,736,0
|
|
20240809,115400,40602084,736,736,736,736,0
|
|
20240809,115300,40602084,736,736,736,736,0
|
|
20240809,115200,40602084,736,736,736,736,0
|
|
20240809,115100,40602084,736,736,736,736,0
|
|
20240809,115000,40602084,736,736,736,736,0
|
|
20240809,114900,40602084,736,736,736,736,0
|
|
20240809,114800,40602084,736,736,736,736,0
|
|
20240809,114700,40602084,736,736,736,736,0
|
|
20240809,114600,40602084,736,736,736,736,1209
|
|
20240809,114500,39712260,736,736,736,736,11
|
|
20240809,114400,39704164,735,735,735,735,0
|
|
20240809,114300,39704164,735,735,735,735,0
|
|
20240809,114200,39704164,735,735,735,735,686
|
|
20240809,114100,39199954,735,735,735,735,0
|
|
20240809,114000,39199954,735,735,735,735,0
|
|
20240809,113900,39199954,735,735,735,735,0
|
|
20240809,113800,39199954,735,735,735,735,0
|
|
20240809,113700,39199954,735,735,735,735,1
|
|
20240809,113600,39199219,735,735,735,735,1
|
|
20240809,113500,39198484,735,735,735,735,1224
|
|
20240809,113400,38298844,735,735,735,735,0
|
|
20240809,113300,38298844,735,735,735,735,0
|
|
20240809,113200,38298844,735,735,735,735,1
|
|
20240809,113100,38298109,734,734,734,734,0
|
|
20240809,113000,38298109,734,734,734,734,0
|
|
20240809,112900,38298109,734,734,734,734,0
|
|
20240809,112800,38298109,734,734,734,734,0
|
|
20240809,112700,38298109,734,734,734,734,661
|
|
20240809,112600,37812935,734,734,734,734,0
|
|
20240809,112500,37812935,734,734,734,734,0
|
|
20240809,112400,37812935,734,734,734,734,1
|
|
20240809,112300,37812201,734,734,734,734,501
|
|
20240809,112200,37444467,734,734,734,734,0
|
|
20240809,112100,37444467,734,734,734,734,0
|
|
20240809,112000,37444467,734,734,734,734,0
|
|
20240809,111900,37444467,734,734,734,734,0
|
|
20240809,111800,37444467,734,734,734,734,0
|
|
20240809,111700,37444467,734,734,734,734,0
|
|
20240809,111600,37444467,734,734,734,734,7
|
|
20240809,111500,37439329,734,734,734,734,0
|
|
20240809,111400,37439329,734,734,734,734,0
|
|
20240809,111300,37439329,734,734,734,734,0
|
|
20240809,111200,37439329,734,734,734,734,0
|
|
20240809,111100,37439329,734,734,734,734,0
|
|
20240809,111000,37439329,734,734,734,734,0
|
|
20240809,110900,37439329,734,734,734,734,0
|
|
20240809,110800,37439329,734,734,734,734,0
|
|
20240809,110700,37439329,734,734,734,734,0
|
|
20240809,110600,37439329,734,734,734,734,0
|
|
20240809,110500,37439329,734,734,734,734,0
|
|
20240809,110400,37439329,734,734,734,734,17
|
|
20240809,110300,37426851,734,734,734,734,0
|
|
20240809,110200,37426851,734,734,734,734,0
|
|
20240809,110100,37426851,734,734,734,734,0
|
|
20240809,110000,37426851,734,734,734,734,0
|
|
20240809,105900,37426851,734,734,734,734,1
|
|
20240809,105800,37426117,730,730,730,730,0
|
|
20240809,105700,37426117,730,730,730,730,611
|
|
20240809,105600,36980087,730,730,730,730,1500
|
|
20240809,105500,35885087,730,730,730,730,0
|
|
20240809,105400,35885087,730,730,730,730,0
|
|
20240809,105300,35885087,730,730,730,730,157
|
|
20240809,105200,35770477,730,730,730,730,2200
|
|
20240809,105100,34164477,730,730,730,730,118
|
|
20240809,105000,34078337,735,735,735,735,0
|
|
20240809,104900,34078337,735,735,735,735,1
|
|
20240809,104800,34077602,730,731,731,730,6552
|
|
20240809,104700,29291802,735,735,735,735,0
|
|
20240809,104600,29291802,735,735,735,735,1
|
|
20240809,104500,29291067,731,731,731,731,0
|
|
20240809,104400,29291067,731,731,731,731,0
|
|
20240809,104300,29291067,731,735,735,731,2980
|
|
20240809,104200,27108620,735,735,735,735,1066
|
|
20240809,104100,26325110,735,735,735,735,0
|
|
20240809,104000,26325110,735,735,735,735,6
|
|
20240809,103900,26320700,734,734,734,734,90
|
|
20240809,103800,26254640,735,735,735,735,0
|
|
20240809,103700,26254640,735,735,735,735,0
|
|
20240809,103600,26254640,735,735,735,735,0
|
|
20240809,103500,26254640,735,735,735,735,0
|
|
20240809,103400,26254640,735,735,735,735,0
|
|
20240809,103300,26254640,735,735,735,735,0
|
|
20240809,103200,26254640,735,735,735,735,0
|
|
20240809,103100,26254640,735,735,735,735,0
|
|
20240809,103000,26254640,735,735,735,735,0
|
|
20240809,102900,26254640,735,735,735,735,0
|
|
20240809,102800,26254640,735,735,735,735,0
|
|
20240809,102700,26254640,735,735,735,735,0
|
|
20240809,102600,26254640,735,735,735,735,0
|
|
20240809,102500,26254640,735,735,735,735,11
|
|
20240809,102400,26246555,731,731,731,731,0
|
|
20240809,102300,26246555,731,731,731,731,0
|
|
20240809,102200,26246555,731,731,731,731,2000
|
|
20240809,102100,24784555,734,734,734,734,91
|
|
20240809,102000,24717761,734,734,734,734,361
|
|
20240809,101900,24452787,735,732,735,732,1050
|
|
20240809,101800,23683286,734,734,734,734,0
|
|
20240809,101700,23683286,734,734,734,734,0
|
|
20240809,101600,23683286,734,734,734,734,0
|
|
20240809,101500,23683286,734,734,734,734,0
|
|
20240809,101400,23683286,734,734,734,734,1
|
|
20240809,101300,23682552,733,733,733,733,0
|
|
20240809,101200,23682552,733,733,733,733,150
|
|
20240809,101100,23572602,731,731,731,731,661
|
|
20240809,101000,23089411,731,731,731,731,50
|
|
20240809,100900,23052861,734,732,734,732,901
|
|
20240809,100800,22393327,732,732,732,732,0
|
|
20240809,100700,22393327,732,732,732,732,680
|
|
20240809,100600,21895567,732,732,732,732,100
|
|
20240809,100500,21822367,734,734,734,734,2
|
|
20240809,100400,21820899,731,731,731,731,48
|
|
20240809,100300,21785811,731,732,732,731,4000
|
|
20240809,100200,18860789,737,731,737,731,3225
|
|
20240809,100100,16487796,735,735,735,735,1
|
|
20240809,100000,16487061,735,735,735,735,1010
|
|
20240809,095900,15744711,735,735,735,735,1
|
|
20240809,095800,15743976,735,735,735,735,8
|
|
20240809,095700,15738096,735,735,735,735,300
|
|
20240809,095600,15517596,735,735,735,735,0
|
|
20240809,095500,15517596,735,735,735,735,0
|
|
20240809,095400,15517596,735,735,735,735,10
|
|
20240809,095300,15510246,735,735,735,730,2002
|
|
20240809,095200,14048776,730,730,730,730,499
|
|
20240809,095100,13684506,735,735,735,735,0
|
|
20240809,095000,13684506,735,735,735,735,205
|
|
20240809,094900,13533831,735,735,735,735,0
|
|
20240809,094800,13533831,735,735,735,735,279
|
|
20240809,094700,13328766,736,736,736,736,0
|
|
20240809,094600,13328766,736,735,736,735,52
|
|
20240809,094500,13290539,730,730,730,730,0
|
|
20240809,094400,13290539,730,730,730,730,0
|
|
20240809,094300,13290539,730,730,730,730,500
|
|
20240809,094200,12925539,737,737,737,737,0
|
|
20240809,094100,12925539,737,737,737,737,100
|
|
20240809,094000,12851839,736,736,736,736,295
|
|
20240809,093900,12634719,737,732,737,732,5200
|
|
20240809,093800,8810547,732,732,732,732,0
|
|
20240809,093700,8810547,732,732,732,732,0
|
|
20240809,093600,8810547,732,732,732,732,0
|
|
20240809,093500,8810547,732,732,732,732,5
|
|
20240809,093400,8806887,732,726,732,726,601
|
|
20240809,093300,8370555,726,726,726,726,28
|
|
20240809,093200,8350227,726,728,728,726,175
|
|
20240809,093100,8223137,732,729,732,729,210
|
|
20240809,093000,8070044,733,733,733,733,0
|
|
20240809,092900,8070044,733,733,733,733,65
|
|
20240809,092800,8022399,733,729,733,729,990
|
|
20240809,092700,7300685,734,734,734,734,11
|
|
20240809,092600,7292611,734,734,734,734,0
|
|
20240809,092500,7292611,734,728,736,726,414
|
|
20240809,092400,6990369,726,726,726,726,0
|
|
20240809,092300,6990369,726,726,726,726,0
|
|
20240809,092200,6990369,726,725,726,725,210
|
|
20240809,092100,6838118,724,724,724,724,5
|
|
20240809,092000,6834498,724,724,724,724,0
|
|
20240809,091900,6834498,724,724,724,724,0
|
|
20240809,091800,6834498,724,724,724,724,100
|
|
20240809,091700,6762098,724,724,724,724,1
|
|
20240809,091600,6761374,722,722,722,722,0
|
|
20240809,091500,6761374,722,722,722,722,0
|
|
20240809,091400,6761374,722,719,722,718,634
|
|
20240809,091300,6305602,720,720,720,720,10
|
|
20240809,091200,6298402,720,720,720,720,25
|
|
20240809,091100,6280402,720,720,720,720,0
|
|
20240809,091000,6280402,720,720,720,720,7
|
|
20240809,090900,6275362,725,720,725,720,28
|
|
20240809,090800,6255192,720,720,720,720,0
|
|
20240809,090700,6255192,720,725,725,720,4
|
|
20240809,090600,6252307,724,724,724,724,0
|
|
20240809,090500,6252307,724,724,724,724,55
|
|
20240809,090400,6212487,723,724,724,717,129
|
|
20240809,090300,6119853,725,725,725,725,1
|
|
20240809,090200,6119128,725,725,725,725,0
|
|
20240809,090100,6119128,725,720,725,720,55
|
|
20240809,090000,6079444,718,717,718,717,8479
|