595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,185200,54471882,461,461,461,461,6280
|
|
20240801,185100,54471882,461,461,461,461,0
|
|
20240801,185000,54471882,461,461,461,461,0
|
|
20240801,184900,54471882,461,461,461,461,0
|
|
20240801,184800,54471882,461,461,461,461,0
|
|
20240801,184700,54471882,461,461,461,461,0
|
|
20240801,184600,54471882,461,461,461,461,0
|
|
20240801,184500,54471882,461,461,461,461,0
|
|
20240801,184400,54471882,461,461,461,461,0
|
|
20240801,184300,54471882,461,461,461,461,0
|
|
20240801,184200,54471882,461,461,461,461,0
|
|
20240801,184100,54471882,461,461,461,461,0
|
|
20240801,184000,54471882,461,461,461,461,0
|
|
20240801,183900,54471882,461,461,461,461,0
|
|
20240801,183800,54471882,461,461,461,461,0
|
|
20240801,183700,54471882,461,461,461,461,0
|
|
20240801,183600,54471882,461,461,461,461,0
|
|
20240801,183500,54471882,461,461,461,461,0
|
|
20240801,183400,54471882,461,461,461,461,0
|
|
20240801,183300,54471882,461,461,461,461,0
|
|
20240801,183200,54471882,461,461,461,461,0
|
|
20240801,183100,54471882,461,461,461,461,0
|
|
20240801,183000,54471882,461,461,461,461,0
|
|
20240801,182900,54471882,461,461,461,461,0
|
|
20240801,182800,54471882,461,461,461,461,0
|
|
20240801,182700,54471882,461,461,461,461,0
|
|
20240801,182600,54471882,461,461,461,461,0
|
|
20240801,182500,54471882,461,461,461,461,0
|
|
20240801,182400,54471882,461,461,461,461,0
|
|
20240801,182300,54471882,461,461,461,461,0
|
|
20240801,182200,54471882,461,461,461,461,6280
|
|
20240801,182100,54471882,461,461,461,461,0
|
|
20240801,182000,54471882,461,461,461,461,0
|
|
20240801,181900,54471882,461,461,461,461,0
|
|
20240801,181800,54471882,461,461,461,461,0
|
|
20240801,181700,54471882,461,461,461,461,0
|
|
20240801,181600,54471882,461,461,461,461,0
|
|
20240801,181500,54471882,461,461,461,461,0
|
|
20240801,181400,54471882,461,461,461,461,0
|
|
20240801,181300,54471882,461,461,461,461,0
|
|
20240801,181200,54471882,461,461,461,461,0
|
|
20240801,181100,54471882,461,461,461,461,0
|
|
20240801,181000,54471882,461,461,461,461,0
|
|
20240801,180900,54471882,461,461,461,461,0
|
|
20240801,180800,54471882,461,461,461,461,0
|
|
20240801,180700,54471882,461,461,461,461,0
|
|
20240801,180600,54471882,461,461,461,461,0
|
|
20240801,180500,54471882,461,461,461,461,0
|
|
20240801,180400,54471882,461,461,461,461,0
|
|
20240801,180300,54471882,461,461,461,461,0
|
|
20240801,180200,54471882,461,461,461,461,0
|
|
20240801,180100,54471882,461,461,461,461,0
|
|
20240801,180000,54471882,461,461,461,461,0
|
|
20240801,175900,54471882,461,461,461,461,0
|
|
20240801,175800,54471882,461,461,461,461,0
|
|
20240801,175700,54471882,461,461,461,461,0
|
|
20240801,175600,54471882,461,461,461,461,0
|
|
20240801,175500,54471882,461,461,461,461,0
|
|
20240801,175400,54471882,461,461,461,461,0
|
|
20240801,175300,54471882,461,461,461,461,0
|
|
20240801,175200,54471882,461,461,461,461,6280
|
|
20240801,175100,54471882,461,461,461,461,0
|
|
20240801,175000,54471882,461,461,461,461,0
|
|
20240801,174900,54471882,461,461,461,461,0
|
|
20240801,174800,54471882,461,461,461,461,0
|
|
20240801,174700,54471882,461,461,461,461,0
|
|
20240801,174600,54471882,461,461,461,461,0
|
|
20240801,174500,54471882,461,461,461,461,0
|
|
20240801,174400,54471882,461,461,461,461,0
|
|
20240801,174300,54471882,461,461,461,461,0
|
|
20240801,174200,54471882,461,461,461,461,0
|
|
20240801,174100,54471882,461,461,461,461,0
|
|
20240801,174000,54471882,461,461,461,461,0
|
|
20240801,173900,54471882,461,461,461,461,0
|
|
20240801,173800,54471882,461,461,461,461,0
|
|
20240801,173700,54471882,461,461,461,461,0
|
|
20240801,173600,54471882,461,461,461,461,0
|
|
20240801,173500,54471882,461,461,461,461,0
|
|
20240801,173400,54471882,461,461,461,461,0
|
|
20240801,173300,54471882,461,461,461,461,0
|
|
20240801,173200,54471882,461,461,461,461,0
|
|
20240801,173100,54471882,461,461,461,461,0
|
|
20240801,173000,54471882,461,461,461,461,0
|
|
20240801,172900,54471882,461,461,461,461,0
|
|
20240801,172800,54471882,461,461,461,461,0
|
|
20240801,172700,54471882,461,461,461,461,0
|
|
20240801,172600,54471882,461,461,461,461,0
|
|
20240801,172500,54471882,461,461,461,461,0
|
|
20240801,172400,54471882,461,461,461,461,0
|
|
20240801,172300,54471882,461,461,461,461,0
|
|
20240801,172200,54471882,461,461,461,461,6280
|
|
20240801,172100,54471882,461,461,461,461,0
|
|
20240801,172000,54471882,461,461,461,461,0
|
|
20240801,171900,54471882,461,461,461,461,0
|
|
20240801,171800,54471882,461,461,461,461,0
|
|
20240801,171700,54471882,461,461,461,461,0
|
|
20240801,171600,54471882,461,461,461,461,0
|
|
20240801,171500,54471882,461,461,461,461,0
|
|
20240801,171400,54471882,461,461,461,461,0
|
|
20240801,171300,54471882,461,461,461,461,0
|
|
20240801,171200,54471882,461,461,461,461,0
|
|
20240801,171100,54471882,461,461,461,461,0
|
|
20240801,171000,54471882,461,461,461,461,0
|
|
20240801,170900,54471882,461,461,461,461,0
|
|
20240801,170800,54471882,461,461,461,461,0
|
|
20240801,170700,54471882,461,461,461,461,0
|
|
20240801,170600,54471882,461,461,461,461,0
|
|
20240801,170500,54471882,461,461,461,461,0
|
|
20240801,170400,54471882,461,461,461,461,0
|
|
20240801,170300,54471882,461,461,461,461,0
|
|
20240801,170200,54471882,461,461,461,461,0
|
|
20240801,170100,54471882,461,461,461,461,0
|
|
20240801,170000,54471882,461,461,461,461,0
|
|
20240801,165900,54471882,461,461,461,461,0
|
|
20240801,165800,54471882,461,461,461,461,0
|
|
20240801,165700,54471882,461,461,461,461,0
|
|
20240801,165600,54471882,461,461,461,461,0
|
|
20240801,165500,54471882,461,461,461,461,0
|
|
20240801,165400,54471882,461,461,461,461,0
|
|
20240801,165300,54471882,461,461,461,461,0
|
|
20240801,165200,54471882,461,461,461,461,6280
|
|
20240801,165100,54471882,461,461,461,461,0
|
|
20240801,165000,54471882,461,461,461,461,0
|
|
20240801,164900,54471882,461,461,461,461,0
|
|
20240801,164800,54471882,461,461,461,461,0
|
|
20240801,164700,54471882,461,461,461,461,0
|
|
20240801,164600,54471882,461,461,461,461,0
|
|
20240801,164500,54471882,461,461,461,461,0
|
|
20240801,164400,54471882,461,461,461,461,0
|
|
20240801,164300,54471882,461,461,461,461,0
|
|
20240801,164200,54471882,461,461,461,461,0
|
|
20240801,164100,54471882,461,461,461,461,0
|
|
20240801,164000,54471882,461,461,461,461,0
|
|
20240801,163900,54471882,461,461,461,461,0
|
|
20240801,163800,54471882,461,461,461,461,0
|
|
20240801,163700,54471882,461,461,461,461,0
|
|
20240801,163600,54471882,461,461,461,461,0
|
|
20240801,163500,54471882,461,461,461,461,0
|
|
20240801,163400,54471882,461,461,461,461,0
|
|
20240801,163300,54471882,461,461,461,461,0
|
|
20240801,163200,54471882,461,461,461,461,0
|
|
20240801,163100,54471882,461,461,461,461,0
|
|
20240801,163000,54471882,461,461,461,461,0
|
|
20240801,162900,54471882,461,461,461,461,0
|
|
20240801,162800,54471882,461,461,461,461,0
|
|
20240801,162700,54471882,461,461,461,461,0
|
|
20240801,162600,54471882,461,461,461,461,0
|
|
20240801,162500,54471882,461,461,461,461,0
|
|
20240801,162400,54471882,461,461,461,461,0
|
|
20240801,162300,54471882,461,461,461,461,0
|
|
20240801,162200,54471882,461,461,461,461,6280
|
|
20240801,162100,54471882,461,461,461,461,0
|
|
20240801,162000,54471882,461,461,461,461,0
|
|
20240801,161900,54471882,461,461,461,461,0
|
|
20240801,161800,54471882,461,461,461,461,0
|
|
20240801,161700,54471882,461,461,461,461,0
|
|
20240801,161600,54471882,461,461,461,461,0
|
|
20240801,161500,54471882,461,461,461,461,0
|
|
20240801,161400,54471882,461,461,461,461,0
|
|
20240801,161300,54471882,461,461,461,461,0
|
|
20240801,161200,54471882,461,461,461,461,0
|
|
20240801,161100,54471882,461,461,461,461,0
|
|
20240801,161000,54471882,461,461,461,461,0
|
|
20240801,160900,54471882,461,461,461,461,0
|
|
20240801,160800,54471882,461,461,461,461,0
|
|
20240801,160700,54471882,461,461,461,461,0
|
|
20240801,160600,54471882,461,461,461,461,0
|
|
20240801,160500,54471882,461,461,461,461,0
|
|
20240801,160400,54471882,461,461,461,461,0
|
|
20240801,160300,54471882,461,461,461,461,0
|
|
20240801,160200,54471882,461,461,461,461,0
|
|
20240801,160100,54471882,461,461,461,461,0
|
|
20240801,160000,54471882,461,461,461,461,0
|
|
20240801,155900,54471882,461,461,461,461,0
|
|
20240801,155800,54471882,461,461,461,461,0
|
|
20240801,155700,54471882,461,461,461,461,0
|
|
20240801,155600,54471882,461,461,461,461,0
|
|
20240801,155500,54471882,461,461,461,461,0
|
|
20240801,155400,54471882,461,461,461,461,0
|
|
20240801,155300,54471882,461,461,461,461,0
|
|
20240801,155200,54471882,461,461,461,461,6280
|
|
20240801,155100,54471882,461,461,461,461,0
|
|
20240801,155000,54471882,461,461,461,461,0
|
|
20240801,154900,54471882,461,461,461,461,0
|
|
20240801,154800,54471882,461,461,461,461,0
|
|
20240801,154700,54471882,461,461,461,461,0
|
|
20240801,154600,54471882,461,461,461,461,0
|
|
20240801,154500,54471882,461,461,461,461,0
|
|
20240801,154400,54471882,461,461,461,461,0
|
|
20240801,154300,54471882,461,461,461,461,0
|
|
20240801,154200,54471882,461,461,461,461,0
|
|
20240801,154100,54471882,461,461,461,461,0
|
|
20240801,154000,54471882,461,461,461,461,0
|
|
20240801,153900,54471882,461,461,461,461,0
|
|
20240801,153800,54471882,461,461,461,461,0
|
|
20240801,153700,54471882,461,461,461,461,0
|
|
20240801,153600,54471882,461,461,461,461,0
|
|
20240801,153500,54471882,461,461,461,461,0
|
|
20240801,153400,54471882,461,461,461,461,0
|
|
20240801,153300,54471882,461,461,461,461,0
|
|
20240801,153200,54471882,461,461,461,461,0
|
|
20240801,153100,54471882,461,461,461,461,0
|
|
20240801,153000,54471882,461,461,461,461,6280
|
|
20240801,152900,51576802,461,461,461,461,0
|
|
20240801,152800,51576802,461,461,461,461,0
|
|
20240801,152700,51576802,461,461,461,461,0
|
|
20240801,152600,51576802,461,461,461,461,0
|
|
20240801,152500,51576802,461,461,461,461,0
|
|
20240801,152400,51576802,461,461,461,461,0
|
|
20240801,152300,51576802,461,461,461,461,0
|
|
20240801,152200,51576802,461,461,461,461,0
|
|
20240801,152100,51576802,461,461,461,461,0
|
|
20240801,152000,51576802,461,461,461,461,0
|
|
20240801,151900,51576802,461,461,461,461,4
|
|
20240801,151800,51574958,461,461,461,461,2
|
|
20240801,151700,51574036,461,461,461,460,1024
|
|
20240801,151600,51102972,461,461,461,461,24
|
|
20240801,151500,51091908,461,461,461,461,28
|
|
20240801,151400,51079000,461,461,461,461,2
|
|
20240801,151300,51078078,461,461,461,461,10
|
|
20240801,151200,51073468,461,461,461,461,6
|
|
20240801,151100,51070702,460,460,460,460,10
|
|
20240801,151000,51066102,461,461,461,461,0
|
|
20240801,150900,51066102,461,461,461,461,0
|
|
20240801,150800,51066102,461,461,461,461,8
|
|
20240801,150700,51062414,461,461,461,461,37
|
|
20240801,150600,51045357,460,460,460,460,0
|
|
20240801,150500,51045357,460,460,460,460,0
|
|
20240801,150400,51045357,460,460,460,460,428
|
|
20240801,150300,50848477,460,460,460,460,0
|
|
20240801,150200,50848477,460,460,460,460,1885
|
|
20240801,150100,49981377,460,460,460,460,0
|
|
20240801,150000,49981377,460,460,460,460,0
|
|
20240801,145900,49981377,460,460,460,460,0
|
|
20240801,145800,49981377,460,460,460,460,0
|
|
20240801,145700,49981377,460,460,460,460,0
|
|
20240801,145600,49981377,460,460,460,460,4
|
|
20240801,145500,49979537,459,459,459,459,0
|
|
20240801,145400,49979537,459,459,459,459,0
|
|
20240801,145300,49979537,459,459,459,459,12
|
|
20240801,145200,49974029,459,459,459,459,0
|
|
20240801,145100,49974029,459,459,459,459,0
|
|
20240801,145000,49974029,459,459,459,459,0
|
|
20240801,144900,49974029,459,459,459,459,0
|
|
20240801,144800,49974029,459,459,459,459,2000
|
|
20240801,144700,49056029,460,460,460,460,0
|
|
20240801,144600,49056029,460,460,460,460,1
|
|
20240801,144500,49055569,460,460,460,460,0
|
|
20240801,144400,49055569,460,460,460,460,0
|
|
20240801,144300,49055569,460,460,460,460,0
|
|
20240801,144200,49055569,460,460,460,460,0
|
|
20240801,144100,49055569,460,460,460,460,30
|
|
20240801,144000,49041769,460,460,460,460,0
|
|
20240801,143900,49041769,460,460,460,460,0
|
|
20240801,143800,49041769,460,460,460,460,0
|
|
20240801,143700,49041769,460,459,460,459,4706
|
|
20240801,143600,46881713,459,459,459,459,0
|
|
20240801,143500,46881713,459,459,459,459,1
|
|
20240801,143400,46881254,460,460,460,460,44
|
|
20240801,143300,46861014,460,460,460,460,0
|
|
20240801,143200,46861014,460,460,460,460,0
|
|
20240801,143100,46861014,460,460,460,460,0
|
|
20240801,143000,46861014,460,460,460,460,4
|
|
20240801,142900,46859174,460,460,460,460,0
|
|
20240801,142800,46859174,460,460,460,460,0
|
|
20240801,142700,46859174,460,460,460,460,0
|
|
20240801,142600,46859174,460,460,460,460,0
|
|
20240801,142500,46859174,460,460,460,460,1
|
|
20240801,142400,46858714,460,460,460,460,43
|
|
20240801,142300,46838934,460,460,460,460,0
|
|
20240801,142200,46838934,460,460,460,460,0
|
|
20240801,142100,46838934,460,460,460,460,1
|
|
20240801,142000,46838474,460,460,460,460,0
|
|
20240801,141900,46838474,460,460,460,460,9
|
|
20240801,141800,46834334,460,460,460,460,79
|
|
20240801,141700,46797994,460,460,460,460,0
|
|
20240801,141600,46797994,460,460,460,460,0
|
|
20240801,141500,46797994,460,460,460,460,0
|
|
20240801,141400,46797994,460,460,460,460,4
|
|
20240801,141300,46796154,460,460,460,460,2
|
|
20240801,141200,46795234,460,460,460,460,0
|
|
20240801,141100,46795234,460,460,460,460,74
|
|
20240801,141000,46761194,460,460,460,460,0
|
|
20240801,140900,46761194,460,460,460,460,0
|
|
20240801,140800,46761194,460,460,460,460,9
|
|
20240801,140700,46757054,460,460,460,460,2
|
|
20240801,140600,46756134,460,460,460,460,2
|
|
20240801,140500,46755214,459,459,459,459,0
|
|
20240801,140400,46755214,459,459,459,459,0
|
|
20240801,140300,46755214,459,459,459,459,0
|
|
20240801,140200,46755214,459,459,459,459,0
|
|
20240801,140100,46755214,459,459,459,459,505
|
|
20240801,140000,46523419,460,460,460,460,0
|
|
20240801,135900,46523419,460,459,460,459,11
|
|
20240801,135800,46518360,459,459,459,459,0
|
|
20240801,135700,46518360,459,459,459,459,0
|
|
20240801,135600,46518360,459,459,459,459,4996
|
|
20240801,135500,44225196,461,461,461,461,0
|
|
20240801,135400,44225196,461,461,461,461,0
|
|
20240801,135300,44225196,461,461,461,461,0
|
|
20240801,135200,44225196,461,461,461,461,0
|
|
20240801,135100,44225196,461,461,461,461,0
|
|
20240801,135000,44225196,461,461,461,461,0
|
|
20240801,134900,44225196,461,461,461,461,0
|
|
20240801,134800,44225196,461,461,461,461,0
|
|
20240801,134700,44225196,461,461,461,461,0
|
|
20240801,134600,44225196,461,459,461,459,1306
|
|
20240801,134500,43625738,459,460,460,459,2000
|
|
20240801,134400,42705793,461,461,461,461,2
|
|
20240801,134300,42704871,460,460,460,460,0
|
|
20240801,134200,42704871,460,460,460,460,0
|
|
20240801,134100,42704871,460,460,460,460,525
|
|
20240801,134000,42463371,461,461,461,461,0
|
|
20240801,133900,42463371,461,461,461,461,0
|
|
20240801,133800,42463371,461,461,461,461,0
|
|
20240801,133700,42463371,461,461,461,461,0
|
|
20240801,133600,42463371,461,461,461,461,1
|
|
20240801,133500,42462910,461,461,461,461,0
|
|
20240801,133400,42462910,461,461,461,461,0
|
|
20240801,133300,42462910,461,461,461,461,0
|
|
20240801,133200,42462910,461,461,461,460,18
|
|
20240801,133100,42454626,460,460,460,460,6100
|
|
20240801,133000,39648626,461,461,461,461,0
|
|
20240801,132900,39648626,461,461,461,461,2
|
|
20240801,132800,39647704,460,460,460,460,2
|
|
20240801,132700,39646784,460,460,460,460,0
|
|
20240801,132600,39646784,460,460,460,460,0
|
|
20240801,132500,39646784,460,460,460,460,0
|
|
20240801,132400,39646784,460,460,460,460,350
|
|
20240801,132300,39485784,461,461,461,461,50
|
|
20240801,132200,39462734,461,461,461,461,0
|
|
20240801,132100,39462734,461,461,461,461,0
|
|
20240801,132000,39462734,461,461,461,461,0
|
|
20240801,131900,39462734,461,461,461,461,52
|
|
20240801,131800,39438762,461,461,461,461,10
|
|
20240801,131700,39434152,461,461,461,461,0
|
|
20240801,131600,39434152,461,461,461,461,0
|
|
20240801,131500,39434152,461,461,461,461,0
|
|
20240801,131400,39434152,461,461,461,461,0
|
|
20240801,131300,39434152,461,461,461,461,0
|
|
20240801,131200,39434152,461,461,461,461,0
|
|
20240801,131100,39434152,461,461,461,461,1
|
|
20240801,131000,39433691,461,461,461,461,0
|
|
20240801,130900,39433691,461,461,461,461,0
|
|
20240801,130800,39433691,461,461,461,461,0
|
|
20240801,130700,39433691,461,461,461,461,0
|
|
20240801,130600,39433691,461,461,461,461,0
|
|
20240801,130500,39433691,461,461,461,461,0
|
|
20240801,130400,39433691,461,461,461,461,0
|
|
20240801,130300,39433691,461,461,461,461,100
|
|
20240801,130200,39387591,461,461,461,461,0
|
|
20240801,130100,39387591,461,461,461,461,0
|
|
20240801,130000,39387591,461,461,461,461,14
|
|
20240801,125900,39381137,461,461,461,461,0
|
|
20240801,125800,39381137,461,461,461,461,0
|
|
20240801,125700,39381137,461,461,461,461,0
|
|
20240801,125600,39381137,461,461,461,461,10
|
|
20240801,125500,39376527,460,460,460,460,0
|
|
20240801,125400,39376527,460,460,460,460,0
|
|
20240801,125300,39376527,460,460,460,460,0
|
|
20240801,125200,39376527,460,460,460,460,0
|
|
20240801,125100,39376527,460,460,460,460,0
|
|
20240801,125000,39376527,460,460,460,460,0
|
|
20240801,124900,39376527,460,460,460,460,400
|
|
20240801,124800,39192527,460,460,460,460,0
|
|
20240801,124700,39192527,460,460,460,460,0
|
|
20240801,124600,39192527,460,460,460,460,0
|
|
20240801,124500,39192527,460,460,460,460,0
|
|
20240801,124400,39192527,460,460,460,460,0
|
|
20240801,124300,39192527,460,460,460,460,0
|
|
20240801,124200,39192527,460,460,460,460,552
|
|
20240801,124100,38938607,460,460,460,460,2000
|
|
20240801,124000,38018607,461,461,461,461,0
|
|
20240801,123900,38018607,461,461,461,461,6
|
|
20240801,123800,38015841,461,461,461,461,0
|
|
20240801,123700,38015841,461,461,461,461,0
|
|
20240801,123600,38015841,461,461,461,461,0
|
|
20240801,123500,38015841,461,461,461,461,2
|
|
20240801,123400,38014919,460,460,460,460,0
|
|
20240801,123300,38014919,460,460,460,460,68
|
|
20240801,123200,37983639,461,461,461,461,30
|
|
20240801,123100,37969809,461,461,461,461,4
|
|
20240801,123000,37967965,462,462,462,462,0
|
|
20240801,122900,37967965,462,462,462,462,0
|
|
20240801,122800,37967965,462,462,462,462,0
|
|
20240801,122700,37967965,462,462,462,462,0
|
|
20240801,122600,37967965,462,462,462,462,0
|
|
20240801,122500,37967965,462,462,462,462,0
|
|
20240801,122400,37967965,462,462,462,462,0
|
|
20240801,122300,37967965,462,462,462,462,0
|
|
20240801,122200,37967965,462,462,462,462,0
|
|
20240801,122100,37967965,462,462,462,462,0
|
|
20240801,122000,37967965,462,462,462,462,50
|
|
20240801,121900,37944865,462,462,462,462,0
|
|
20240801,121800,37944865,462,462,462,462,0
|
|
20240801,121700,37944865,462,462,462,462,0
|
|
20240801,121600,37944865,462,462,462,462,0
|
|
20240801,121500,37944865,462,462,462,462,0
|
|
20240801,121400,37944865,462,462,462,462,0
|
|
20240801,121300,37944865,462,462,462,462,1133
|
|
20240801,121200,37421419,462,462,462,462,0
|
|
20240801,121100,37421419,462,462,462,462,0
|
|
20240801,121000,37421419,462,462,462,462,0
|
|
20240801,120900,37421419,462,462,462,462,0
|
|
20240801,120800,37421419,462,462,462,462,0
|
|
20240801,120700,37421419,462,461,462,461,22
|
|
20240801,120600,37411275,461,461,461,461,0
|
|
20240801,120500,37411275,461,461,461,461,44
|
|
20240801,120400,37390991,461,461,461,461,836
|
|
20240801,120300,37005595,461,460,461,460,3954
|
|
20240801,120200,35183801,461,461,461,461,0
|
|
20240801,120100,35183801,461,461,461,461,0
|
|
20240801,120000,35183801,461,461,461,461,0
|
|
20240801,115900,35183801,461,461,461,461,0
|
|
20240801,115800,35183801,461,461,461,461,0
|
|
20240801,115700,35183801,461,461,461,461,0
|
|
20240801,115600,35183801,461,461,461,461,0
|
|
20240801,115500,35183801,461,461,461,461,0
|
|
20240801,115400,35183801,461,461,461,461,0
|
|
20240801,115300,35183801,461,461,461,461,0
|
|
20240801,115200,35183801,461,461,461,461,0
|
|
20240801,115100,35183801,461,461,461,461,0
|
|
20240801,115000,35183801,461,461,461,461,1
|
|
20240801,114900,35183340,461,461,461,461,0
|
|
20240801,114800,35183340,461,461,461,461,753
|
|
20240801,114700,34836207,461,461,461,461,0
|
|
20240801,114600,34836207,461,461,461,461,0
|
|
20240801,114500,34836207,461,461,461,461,0
|
|
20240801,114400,34836207,461,461,461,461,2
|
|
20240801,114300,34835285,459,460,460,459,300
|
|
20240801,114200,34697583,461,461,461,461,10
|
|
20240801,114100,34692973,461,461,461,461,24
|
|
20240801,114000,34681909,461,461,461,461,0
|
|
20240801,113900,34681909,461,461,461,461,2
|
|
20240801,113800,34680987,460,460,460,460,0
|
|
20240801,113700,34680987,460,460,460,460,0
|
|
20240801,113600,34680987,460,460,460,460,0
|
|
20240801,113500,34680987,460,460,460,460,0
|
|
20240801,113400,34680987,460,460,460,460,0
|
|
20240801,113300,34680987,460,460,460,460,35
|
|
20240801,113200,34664887,460,460,460,460,172
|
|
20240801,113100,34585767,460,460,460,460,793
|
|
20240801,113000,34220987,460,460,460,460,3005
|
|
20240801,112900,32838687,460,460,460,460,0
|
|
20240801,112800,32838687,460,459,460,459,5250
|
|
20240801,112700,30423785,460,460,460,460,2
|
|
20240801,112600,30422865,459,459,459,459,0
|
|
20240801,112500,30422865,459,459,459,459,1
|
|
20240801,112400,30422406,459,459,459,459,6
|
|
20240801,112300,30419652,460,460,460,460,29
|
|
20240801,112200,30406312,460,460,460,460,6
|
|
20240801,112100,30403552,460,460,460,460,6
|
|
20240801,112000,30400792,460,460,460,460,0
|
|
20240801,111900,30400792,460,460,460,460,0
|
|
20240801,111800,30400792,460,460,460,460,0
|
|
20240801,111700,30400792,460,458,460,458,291
|
|
20240801,111600,30267502,458,458,458,458,0
|
|
20240801,111500,30267502,458,458,458,458,0
|
|
20240801,111400,30267502,458,458,458,458,93
|
|
20240801,111300,30224908,458,458,458,458,0
|
|
20240801,111200,30224908,458,458,458,458,2
|
|
20240801,111100,30223992,460,460,460,460,0
|
|
20240801,111000,30223992,460,460,460,460,0
|
|
20240801,110900,30223992,460,458,460,458,6
|
|
20240801,110800,30221236,460,460,460,460,0
|
|
20240801,110700,30221236,460,460,460,460,2
|
|
20240801,110600,30220316,460,460,460,460,100
|
|
20240801,110500,30174316,460,460,460,460,2
|
|
20240801,110400,30173396,459,459,459,459,586
|
|
20240801,110300,29904422,460,460,460,460,64
|
|
20240801,110200,29874982,460,460,460,460,1050
|
|
20240801,110100,29391982,459,459,459,459,0
|
|
20240801,110000,29391982,459,459,459,459,0
|
|
20240801,105900,29391982,459,459,459,459,0
|
|
20240801,105800,29391982,459,458,459,458,69
|
|
20240801,105700,29360354,458,458,458,458,0
|
|
20240801,105600,29360354,458,458,458,458,0
|
|
20240801,105500,29360354,458,458,458,458,0
|
|
20240801,105400,29360354,458,458,458,458,0
|
|
20240801,105300,29360354,458,458,458,458,0
|
|
20240801,105200,29360354,458,458,458,458,1
|
|
20240801,105100,29359896,458,458,458,458,0
|
|
20240801,105000,29359896,458,458,458,458,0
|
|
20240801,104900,29359896,458,458,458,458,0
|
|
20240801,104800,29359896,458,458,458,458,0
|
|
20240801,104700,29359896,458,458,458,458,1001
|
|
20240801,104600,28901438,458,458,458,458,0
|
|
20240801,104500,28901438,458,458,458,458,733
|
|
20240801,104400,28565724,458,458,458,458,0
|
|
20240801,104300,28565724,458,458,458,458,0
|
|
20240801,104200,28565724,458,458,458,458,0
|
|
20240801,104100,28565724,458,458,458,458,0
|
|
20240801,104000,28565724,458,458,458,458,0
|
|
20240801,103900,28565724,458,458,458,458,498
|
|
20240801,103800,28337640,458,458,458,458,5
|
|
20240801,103700,28335350,458,458,458,458,0
|
|
20240801,103600,28335350,458,458,458,458,40
|
|
20240801,103500,28317030,458,458,458,458,577
|
|
20240801,103400,28052764,458,458,458,458,7516
|
|
20240801,103300,24610436,458,459,459,458,75
|
|
20240801,103200,24576084,459,459,459,459,1690
|
|
20240801,103100,23800374,459,459,459,459,0
|
|
20240801,103000,23800374,459,459,459,459,100
|
|
20240801,102900,23754474,459,459,459,459,500
|
|
20240801,102800,23524974,460,460,460,460,6
|
|
20240801,102700,23522214,459,459,459,459,0
|
|
20240801,102600,23522214,459,459,459,459,150
|
|
20240801,102500,23453364,459,459,459,459,0
|
|
20240801,102400,23453364,459,459,459,459,0
|
|
20240801,102300,23453364,459,459,459,459,693
|
|
20240801,102200,23135277,460,460,460,460,0
|
|
20240801,102100,23135277,460,460,460,460,0
|
|
20240801,102000,23135277,460,460,460,460,0
|
|
20240801,101900,23135277,460,460,460,460,0
|
|
20240801,101800,23135277,460,460,460,460,1
|
|
20240801,101700,23134817,460,460,460,460,0
|
|
20240801,101600,23134817,460,460,460,460,2
|
|
20240801,101500,23133897,460,460,460,460,200
|
|
20240801,101400,23041897,458,458,458,458,0
|
|
20240801,101300,23041897,458,458,458,458,0
|
|
20240801,101200,23041897,458,458,458,458,215
|
|
20240801,101100,22943427,459,460,460,459,191
|
|
20240801,101000,22855752,459,459,459,459,200
|
|
20240801,100900,22763952,459,459,459,459,144
|
|
20240801,100800,22697856,459,459,459,459,2921
|
|
20240801,100700,21357117,460,460,460,460,2297
|
|
20240801,100600,20300497,460,460,460,460,0
|
|
20240801,100500,20300497,460,460,460,460,703
|
|
20240801,100400,19977117,460,460,460,460,4
|
|
20240801,100300,19975277,459,459,459,459,0
|
|
20240801,100200,19975277,459,459,459,459,50
|
|
20240801,100100,19952327,460,460,460,460,0
|
|
20240801,100000,19952327,460,460,460,460,11
|
|
20240801,095900,19947267,460,460,460,460,1
|
|
20240801,095800,19946807,460,460,460,460,0
|
|
20240801,095700,19946807,460,460,460,460,0
|
|
20240801,095600,19946807,460,460,460,460,2
|
|
20240801,095500,19945887,460,460,460,460,0
|
|
20240801,095400,19945887,460,460,460,460,5
|
|
20240801,095300,19943587,460,460,460,458,21
|
|
20240801,095200,19933947,460,457,460,457,11
|
|
20240801,095100,19928917,457,457,457,457,31
|
|
20240801,095000,19914750,460,460,460,460,1
|
|
20240801,094900,19914290,460,460,460,460,10
|
|
20240801,094800,19909690,460,460,460,460,0
|
|
20240801,094700,19909690,460,460,460,460,0
|
|
20240801,094600,19909690,460,460,460,460,100
|
|
20240801,094500,19863690,457,457,457,457,713
|
|
20240801,094400,19537849,457,458,458,457,436
|
|
20240801,094300,19338594,457,457,457,457,0
|
|
20240801,094200,19338594,457,460,460,457,3192
|
|
20240801,094100,17878617,460,460,460,460,0
|
|
20240801,094000,17878617,460,458,460,458,5023
|
|
20240801,093900,15578037,460,460,460,460,121
|
|
20240801,093800,15522377,460,460,460,460,1
|
|
20240801,093700,15521917,460,460,460,460,10
|
|
20240801,093600,15517317,459,460,460,459,1709
|
|
20240801,093500,14731958,460,460,460,460,0
|
|
20240801,093400,14731958,460,460,460,460,0
|
|
20240801,093300,14731958,460,460,460,460,1
|
|
20240801,093200,14731498,464,464,464,464,15
|
|
20240801,093100,14724538,464,464,464,464,0
|
|
20240801,093000,14724538,464,464,464,464,0
|
|
20240801,092900,14724538,464,464,464,464,10
|
|
20240801,092800,14719898,460,464,464,460,21
|
|
20240801,092700,14710158,461,461,461,461,0
|
|
20240801,092600,14710158,461,461,461,461,0
|
|
20240801,092500,14710158,461,461,461,461,2200
|
|
20240801,092400,13695958,461,461,461,461,2
|
|
20240801,092300,13695036,461,461,461,461,1
|
|
20240801,092200,13694575,462,462,462,462,0
|
|
20240801,092100,13694575,462,462,462,462,5000
|
|
20240801,092000,11384575,465,465,465,465,0
|
|
20240801,091900,11384575,465,465,465,465,264
|
|
20240801,091800,11261815,465,463,465,463,3180
|
|
20240801,091700,9785578,463,462,463,462,2408
|
|
20240801,091600,8672914,462,462,462,462,629
|
|
20240801,091500,8382316,462,462,462,462,1
|
|
20240801,091400,8381854,462,462,462,462,106
|
|
20240801,091300,8332882,460,460,460,460,515
|
|
20240801,091200,8095982,459,459,459,459,0
|
|
20240801,091100,8095982,459,459,459,459,159
|
|
20240801,091000,8023001,459,459,459,459,0
|
|
20240801,090900,8023001,459,459,459,459,0
|
|
20240801,090800,8023001,459,459,459,459,0
|
|
20240801,090700,8023001,459,460,460,459,36
|
|
20240801,090600,8006462,459,459,459,459,0
|
|
20240801,090500,8006462,459,459,459,459,0
|
|
20240801,090400,8006462,459,459,459,459,0
|
|
20240801,090300,8006462,459,459,459,459,12000
|
|
20240801,090200,2498462,459,463,463,459,5
|
|
20240801,090100,2496163,459,460,460,459,5426
|
|
20240801,090000,1868,467,467,467,467,4
|