595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,185200,59178598,439,439,439,439,360
|
|
20240807,185100,59178598,439,439,439,439,0
|
|
20240807,185000,59178598,439,439,439,439,0
|
|
20240807,184900,59178598,439,439,439,439,0
|
|
20240807,184800,59178598,439,439,439,439,0
|
|
20240807,184700,59178598,439,439,439,439,0
|
|
20240807,184600,59178598,439,439,439,439,0
|
|
20240807,184500,59178598,439,439,439,439,0
|
|
20240807,184400,59178598,439,439,439,439,0
|
|
20240807,184300,59178598,439,439,439,439,0
|
|
20240807,184200,59178598,439,439,439,439,0
|
|
20240807,184100,59178598,439,439,439,439,0
|
|
20240807,184000,59178598,439,439,439,439,0
|
|
20240807,183900,59178598,439,439,439,439,0
|
|
20240807,183800,59178598,439,439,439,439,0
|
|
20240807,183700,59178598,439,439,439,439,0
|
|
20240807,183600,59178598,439,439,439,439,0
|
|
20240807,183500,59178598,439,439,439,439,0
|
|
20240807,183400,59178598,439,439,439,439,0
|
|
20240807,183300,59178598,439,439,439,439,0
|
|
20240807,183200,59178598,439,439,439,439,0
|
|
20240807,183100,59178598,439,439,439,439,0
|
|
20240807,183000,59178598,439,439,439,439,0
|
|
20240807,182900,59178598,439,439,439,439,0
|
|
20240807,182800,59178598,439,439,439,439,0
|
|
20240807,182700,59178598,439,439,439,439,0
|
|
20240807,182600,59178598,439,439,439,439,0
|
|
20240807,182500,59178598,439,439,439,439,0
|
|
20240807,182400,59178598,439,439,439,439,0
|
|
20240807,182300,59178598,439,439,439,439,0
|
|
20240807,182200,59178598,439,439,439,439,360
|
|
20240807,182100,59178598,439,439,439,439,0
|
|
20240807,182000,59178598,439,439,439,439,0
|
|
20240807,181900,59178598,439,439,439,439,0
|
|
20240807,181800,59178598,439,439,439,439,0
|
|
20240807,181700,59178598,439,439,439,439,0
|
|
20240807,181600,59178598,439,439,439,439,0
|
|
20240807,181500,59178598,439,439,439,439,0
|
|
20240807,181400,59178598,439,439,439,439,0
|
|
20240807,181300,59178598,439,439,439,439,0
|
|
20240807,181200,59178598,439,439,439,439,0
|
|
20240807,181100,59178598,439,439,439,439,0
|
|
20240807,181000,59178598,439,439,439,439,0
|
|
20240807,180900,59178598,439,439,439,439,0
|
|
20240807,180800,59178598,439,439,439,439,0
|
|
20240807,180700,59178598,439,439,439,439,0
|
|
20240807,180600,59178598,439,439,439,439,0
|
|
20240807,180500,59178598,439,439,439,439,0
|
|
20240807,180400,59178598,439,439,439,439,0
|
|
20240807,180300,59178598,439,439,439,439,0
|
|
20240807,180200,59178598,439,439,439,439,0
|
|
20240807,180100,59178598,439,439,439,439,0
|
|
20240807,180000,59178598,439,439,439,439,0
|
|
20240807,175900,59178598,439,439,439,439,0
|
|
20240807,175800,59178598,439,439,439,439,0
|
|
20240807,175700,59178598,439,439,439,439,0
|
|
20240807,175600,59178598,439,439,439,439,0
|
|
20240807,175500,59178598,439,439,439,439,0
|
|
20240807,175400,59178598,439,439,439,439,0
|
|
20240807,175300,59178598,439,439,439,439,0
|
|
20240807,175200,59178598,439,439,439,439,360
|
|
20240807,175100,59178598,439,439,439,439,0
|
|
20240807,175000,59178598,439,439,439,439,0
|
|
20240807,174900,59178598,439,439,439,439,0
|
|
20240807,174800,59178598,439,439,439,439,0
|
|
20240807,174700,59178598,439,439,439,439,0
|
|
20240807,174600,59178598,439,439,439,439,0
|
|
20240807,174500,59178598,439,439,439,439,0
|
|
20240807,174400,59178598,439,439,439,439,0
|
|
20240807,174300,59178598,439,439,439,439,0
|
|
20240807,174200,59178598,439,439,439,439,0
|
|
20240807,174100,59178598,439,439,439,439,0
|
|
20240807,174000,59178598,439,439,439,439,0
|
|
20240807,173900,59178598,439,439,439,439,0
|
|
20240807,173800,59178598,439,439,439,439,0
|
|
20240807,173700,59178598,439,439,439,439,0
|
|
20240807,173600,59178598,439,439,439,439,0
|
|
20240807,173500,59178598,439,439,439,439,0
|
|
20240807,173400,59178598,439,439,439,439,0
|
|
20240807,173300,59178598,439,439,439,439,0
|
|
20240807,173200,59178598,439,439,439,439,0
|
|
20240807,173100,59178598,439,439,439,439,0
|
|
20240807,173000,59178598,439,439,439,439,0
|
|
20240807,172900,59178598,439,439,439,439,0
|
|
20240807,172800,59178598,439,439,439,439,0
|
|
20240807,172700,59178598,439,439,439,439,0
|
|
20240807,172600,59178598,439,439,439,439,0
|
|
20240807,172500,59178598,439,439,439,439,0
|
|
20240807,172400,59178598,439,439,439,439,0
|
|
20240807,172300,59178598,439,439,439,439,0
|
|
20240807,172200,59178598,439,439,439,439,360
|
|
20240807,172100,59178598,439,439,439,439,0
|
|
20240807,172000,59178598,439,439,439,439,0
|
|
20240807,171900,59178598,439,439,439,439,0
|
|
20240807,171800,59178598,439,439,439,439,0
|
|
20240807,171700,59178598,439,439,439,439,0
|
|
20240807,171600,59178598,439,439,439,439,0
|
|
20240807,171500,59178598,439,439,439,439,0
|
|
20240807,171400,59178598,439,439,439,439,0
|
|
20240807,171300,59178598,439,439,439,439,0
|
|
20240807,171200,59178598,439,439,439,439,0
|
|
20240807,171100,59178598,439,439,439,439,0
|
|
20240807,171000,59178598,439,439,439,439,0
|
|
20240807,170900,59178598,439,439,439,439,0
|
|
20240807,170800,59178598,439,439,439,439,0
|
|
20240807,170700,59178598,439,439,439,439,0
|
|
20240807,170600,59178598,439,439,439,439,0
|
|
20240807,170500,59178598,439,439,439,439,0
|
|
20240807,170400,59178598,439,439,439,439,0
|
|
20240807,170300,59178598,439,439,439,439,0
|
|
20240807,170200,59178598,439,439,439,439,0
|
|
20240807,170100,59178598,439,439,439,439,0
|
|
20240807,170000,59178598,439,439,439,439,0
|
|
20240807,165900,59178598,439,439,439,439,0
|
|
20240807,165800,59178598,439,439,439,439,0
|
|
20240807,165700,59178598,439,439,439,439,0
|
|
20240807,165600,59178598,439,439,439,439,0
|
|
20240807,165500,59178598,439,439,439,439,0
|
|
20240807,165400,59178598,439,439,439,439,0
|
|
20240807,165300,59178598,439,439,439,439,0
|
|
20240807,165200,59178598,439,439,439,439,360
|
|
20240807,165100,59178598,439,439,439,439,0
|
|
20240807,165000,59178598,439,439,439,439,0
|
|
20240807,164900,59178598,439,439,439,439,0
|
|
20240807,164800,59178598,439,439,439,439,0
|
|
20240807,164700,59178598,439,439,439,439,0
|
|
20240807,164600,59178598,439,439,439,439,0
|
|
20240807,164500,59178598,439,439,439,439,0
|
|
20240807,164400,59178598,439,439,439,439,0
|
|
20240807,164300,59178598,439,439,439,439,0
|
|
20240807,164200,59178598,439,439,439,439,0
|
|
20240807,164100,59178598,439,439,439,439,0
|
|
20240807,164000,59178598,439,439,439,439,0
|
|
20240807,163900,59178598,439,439,439,439,0
|
|
20240807,163800,59178598,439,439,439,439,0
|
|
20240807,163700,59178598,439,439,439,439,0
|
|
20240807,163600,59178598,439,439,439,439,0
|
|
20240807,163500,59178598,439,439,439,439,0
|
|
20240807,163400,59178598,439,439,439,439,0
|
|
20240807,163300,59178598,439,439,439,439,0
|
|
20240807,163200,59178598,439,439,439,439,0
|
|
20240807,163100,59178598,439,439,439,439,0
|
|
20240807,163000,59178598,439,439,439,439,0
|
|
20240807,162900,59178598,439,439,439,439,0
|
|
20240807,162800,59178598,439,439,439,439,0
|
|
20240807,162700,59178598,439,439,439,439,0
|
|
20240807,162600,59178598,439,439,439,439,0
|
|
20240807,162500,59178598,439,439,439,439,0
|
|
20240807,162400,59178598,439,439,439,439,0
|
|
20240807,162300,59178598,439,439,439,439,0
|
|
20240807,162200,59178598,439,439,439,439,360
|
|
20240807,162100,59178598,439,439,439,439,0
|
|
20240807,162000,59178598,439,439,439,439,0
|
|
20240807,161900,59178598,439,439,439,439,0
|
|
20240807,161800,59178598,439,439,439,439,0
|
|
20240807,161700,59178598,439,439,439,439,0
|
|
20240807,161600,59178598,439,439,439,439,0
|
|
20240807,161500,59178598,439,439,439,439,0
|
|
20240807,161400,59178598,439,439,439,439,0
|
|
20240807,161300,59178598,439,439,439,439,0
|
|
20240807,161200,59178598,439,439,439,439,0
|
|
20240807,161100,59178598,439,439,439,439,0
|
|
20240807,161000,59178598,439,439,439,439,0
|
|
20240807,160900,59178598,439,439,439,439,0
|
|
20240807,160800,59178598,439,439,439,439,0
|
|
20240807,160700,59178598,439,439,439,439,0
|
|
20240807,160600,59178598,439,439,439,439,0
|
|
20240807,160500,59178598,439,439,439,439,0
|
|
20240807,160400,59178598,439,439,439,439,0
|
|
20240807,160300,59178598,439,439,439,439,0
|
|
20240807,160200,59178598,439,439,439,439,0
|
|
20240807,160100,59178598,439,439,439,439,0
|
|
20240807,160000,59178598,439,439,439,439,0
|
|
20240807,155900,59178598,439,439,439,439,0
|
|
20240807,155800,59178598,439,439,439,439,0
|
|
20240807,155700,59178598,439,439,439,439,0
|
|
20240807,155600,59178598,439,439,439,439,0
|
|
20240807,155500,59178598,439,439,439,439,0
|
|
20240807,155400,59178598,439,439,439,439,0
|
|
20240807,155300,59178598,439,439,439,439,0
|
|
20240807,155200,59178598,439,439,439,439,360
|
|
20240807,155100,59178598,439,439,439,439,0
|
|
20240807,155000,59178598,439,439,439,439,0
|
|
20240807,154900,59178598,439,439,439,439,0
|
|
20240807,154800,59178598,439,439,439,439,0
|
|
20240807,154700,59178598,439,439,439,439,0
|
|
20240807,154600,59178598,439,439,439,439,0
|
|
20240807,154500,59178598,439,439,439,439,0
|
|
20240807,154400,59178598,439,439,439,439,0
|
|
20240807,154300,59178598,439,439,439,439,0
|
|
20240807,154200,59178598,439,439,439,439,0
|
|
20240807,154100,59178598,439,439,439,439,0
|
|
20240807,154000,59178598,439,439,439,439,0
|
|
20240807,153900,59178598,439,439,439,439,0
|
|
20240807,153800,59178598,439,439,439,439,0
|
|
20240807,153700,59178598,439,439,439,439,0
|
|
20240807,153600,59178598,439,439,439,439,0
|
|
20240807,153500,59178598,439,439,439,439,0
|
|
20240807,153400,59178598,439,439,439,439,0
|
|
20240807,153300,59178598,439,439,439,439,0
|
|
20240807,153200,59178598,439,439,439,439,0
|
|
20240807,153100,59178598,439,439,439,439,0
|
|
20240807,153000,59178598,439,439,439,439,360
|
|
20240807,152900,59020558,440,440,440,440,0
|
|
20240807,152800,59020558,440,440,440,440,0
|
|
20240807,152700,59020558,440,440,440,440,0
|
|
20240807,152600,59020558,440,440,440,440,0
|
|
20240807,152500,59020558,440,440,440,440,0
|
|
20240807,152400,59020558,440,440,440,440,0
|
|
20240807,152300,59020558,440,440,440,440,0
|
|
20240807,152200,59020558,440,440,440,440,0
|
|
20240807,152100,59020558,440,440,440,440,0
|
|
20240807,152000,59020558,440,440,440,440,0
|
|
20240807,151900,59020558,440,440,440,440,0
|
|
20240807,151800,59020558,440,440,440,440,0
|
|
20240807,151700,59020558,440,436,440,435,2145
|
|
20240807,151600,58081854,436,436,436,436,970
|
|
20240807,151500,57658934,440,440,440,440,823
|
|
20240807,151400,57296814,440,440,440,440,0
|
|
20240807,151300,57296814,440,440,440,440,10
|
|
20240807,151200,57292414,439,433,439,433,2010
|
|
20240807,151100,56410094,439,439,439,439,4
|
|
20240807,151000,56408338,439,439,439,439,0
|
|
20240807,150900,56408338,439,439,439,439,3
|
|
20240807,150800,56407021,439,439,439,439,0
|
|
20240807,150700,56407021,439,439,439,439,58
|
|
20240807,150600,56381559,437,437,437,437,0
|
|
20240807,150500,56381559,437,437,437,437,158
|
|
20240807,150400,56312513,437,437,437,437,842
|
|
20240807,150300,55944559,437,437,437,437,0
|
|
20240807,150200,55944559,437,437,437,437,19
|
|
20240807,150100,55936256,438,437,438,437,8000
|
|
20240807,150000,52436307,439,439,439,439,0
|
|
20240807,145900,52436307,439,439,439,439,0
|
|
20240807,145800,52436307,439,439,439,439,0
|
|
20240807,145700,52436307,439,439,439,439,0
|
|
20240807,145600,52436307,439,439,439,439,2
|
|
20240807,145500,52435429,438,438,438,438,0
|
|
20240807,145400,52435429,438,438,438,438,0
|
|
20240807,145300,52435429,438,438,438,438,3450
|
|
20240807,145200,50924329,437,437,437,437,0
|
|
20240807,145100,50924329,437,434,437,434,54
|
|
20240807,145000,50900890,434,434,434,434,1
|
|
20240807,144900,50900456,433,433,433,433,1700
|
|
20240807,144800,50164356,437,437,437,437,0
|
|
20240807,144700,50164356,437,437,437,437,0
|
|
20240807,144600,50164356,437,437,437,437,200
|
|
20240807,144500,50076956,437,437,437,437,0
|
|
20240807,144400,50076956,437,437,437,437,0
|
|
20240807,144300,50076956,437,436,437,436,2093
|
|
20240807,144200,49162324,431,435,435,431,9
|
|
20240807,144100,49158441,435,435,435,435,0
|
|
20240807,144000,49158441,435,435,435,435,0
|
|
20240807,143900,49158441,435,435,435,435,0
|
|
20240807,143800,49158441,435,435,435,435,1
|
|
20240807,143700,49158006,435,435,435,435,369
|
|
20240807,143600,48997491,435,435,435,435,10
|
|
20240807,143500,48993141,436,436,436,436,4266
|
|
20240807,143400,47133165,436,436,436,436,0
|
|
20240807,143300,47133165,436,436,436,436,0
|
|
20240807,143200,47133165,436,436,436,436,0
|
|
20240807,143100,47133165,436,436,436,436,0
|
|
20240807,143000,47133165,436,436,436,436,0
|
|
20240807,142900,47133165,436,436,436,436,0
|
|
20240807,142800,47133165,436,436,436,435,27
|
|
20240807,142700,47121416,435,435,435,435,0
|
|
20240807,142600,47121416,435,433,435,433,6427
|
|
20240807,142500,44327764,434,434,434,434,0
|
|
20240807,142400,44327764,434,434,434,434,0
|
|
20240807,142300,44327764,434,434,434,434,0
|
|
20240807,142200,44327764,434,434,434,434,0
|
|
20240807,142100,44327764,434,434,434,434,0
|
|
20240807,142000,44327764,434,434,434,434,2426
|
|
20240807,141900,43274880,433,434,434,433,1025
|
|
20240807,141800,42831030,434,434,434,434,0
|
|
20240807,141700,42831030,434,434,434,434,0
|
|
20240807,141600,42831030,434,434,434,434,2
|
|
20240807,141500,42830162,434,434,434,434,0
|
|
20240807,141400,42830162,434,434,434,434,0
|
|
20240807,141300,42830162,434,434,434,434,0
|
|
20240807,141200,42830162,434,434,434,434,0
|
|
20240807,141100,42830162,434,434,434,434,0
|
|
20240807,141000,42830162,434,434,434,434,0
|
|
20240807,140900,42830162,434,434,434,434,0
|
|
20240807,140800,42830162,434,434,434,434,0
|
|
20240807,140700,42830162,434,434,434,434,0
|
|
20240807,140600,42830162,434,434,434,434,0
|
|
20240807,140500,42830162,434,434,434,434,0
|
|
20240807,140400,42830162,434,434,434,434,1
|
|
20240807,140300,42829728,433,433,433,433,141
|
|
20240807,140200,42768675,433,433,433,433,40
|
|
20240807,140100,42751355,434,434,434,434,0
|
|
20240807,140000,42751355,434,434,434,434,0
|
|
20240807,135900,42751355,434,434,434,434,0
|
|
20240807,135800,42751355,434,434,434,434,100
|
|
20240807,135700,42707955,434,434,434,434,0
|
|
20240807,135600,42707955,434,434,434,434,0
|
|
20240807,135500,42707955,434,434,434,434,0
|
|
20240807,135400,42707955,434,434,434,434,0
|
|
20240807,135300,42707955,434,434,434,434,105
|
|
20240807,135200,42662385,434,434,434,434,0
|
|
20240807,135100,42662385,434,434,434,434,0
|
|
20240807,135000,42662385,434,432,434,432,4069
|
|
20240807,134900,40903524,432,432,432,432,1
|
|
20240807,134800,40903092,432,432,432,432,141
|
|
20240807,134700,40842180,432,432,432,432,0
|
|
20240807,134600,40842180,432,432,432,432,0
|
|
20240807,134500,40842180,432,432,432,432,0
|
|
20240807,134400,40842180,432,432,432,432,510
|
|
20240807,134300,40621860,432,432,432,432,0
|
|
20240807,134200,40621860,432,432,432,432,0
|
|
20240807,134100,40621860,432,432,432,432,0
|
|
20240807,134000,40621860,432,432,432,432,0
|
|
20240807,133900,40621860,432,432,432,432,0
|
|
20240807,133800,40621860,432,432,432,432,0
|
|
20240807,133700,40621860,432,432,432,432,0
|
|
20240807,133600,40621860,432,432,432,432,0
|
|
20240807,133500,40621860,432,432,432,432,2835
|
|
20240807,133400,39397140,431,431,431,431,2
|
|
20240807,133300,39396278,430,430,430,430,0
|
|
20240807,133200,39396278,430,430,430,430,0
|
|
20240807,133100,39396278,430,430,430,430,0
|
|
20240807,133000,39396278,430,430,430,430,0
|
|
20240807,132900,39396278,430,430,430,430,0
|
|
20240807,132800,39396278,430,430,430,430,0
|
|
20240807,132700,39396278,430,430,430,430,0
|
|
20240807,132600,39396278,430,430,430,430,100
|
|
20240807,132500,39353278,432,432,432,432,0
|
|
20240807,132400,39353278,432,432,432,432,0
|
|
20240807,132300,39353278,432,432,432,432,0
|
|
20240807,132200,39353278,432,431,432,431,289
|
|
20240807,132100,39228718,430,430,430,430,0
|
|
20240807,132000,39228718,430,430,430,430,0
|
|
20240807,131900,39228718,430,430,430,430,1619
|
|
20240807,131800,38532548,431,431,431,431,0
|
|
20240807,131700,38532548,431,431,431,431,200
|
|
20240807,131600,38446348,431,430,431,430,10866
|
|
20240807,131500,33768558,429,429,429,429,0
|
|
20240807,131400,33768558,429,427,429,427,1516
|
|
20240807,131300,33120794,429,427,429,427,617
|
|
20240807,131200,32856901,427,428,428,427,2600
|
|
20240807,131100,31746501,428,428,428,428,259
|
|
20240807,131000,31635649,429,429,429,429,0
|
|
20240807,130900,31635649,429,429,429,429,0
|
|
20240807,130800,31635649,429,429,429,429,0
|
|
20240807,130700,31635649,429,429,429,429,0
|
|
20240807,130600,31635649,429,429,429,429,0
|
|
20240807,130500,31635649,429,429,429,429,0
|
|
20240807,130400,31635649,429,429,429,429,0
|
|
20240807,130300,31635649,429,429,429,429,0
|
|
20240807,130200,31635649,429,429,429,429,0
|
|
20240807,130100,31635649,429,429,429,429,0
|
|
20240807,130000,31635649,429,429,429,429,0
|
|
20240807,125900,31635649,429,429,429,429,0
|
|
20240807,125800,31635649,429,429,429,429,0
|
|
20240807,125700,31635649,429,429,429,429,470
|
|
20240807,125600,31434019,431,431,431,431,0
|
|
20240807,125500,31434019,431,431,431,431,0
|
|
20240807,125400,31434019,431,431,431,431,0
|
|
20240807,125300,31434019,431,431,431,431,0
|
|
20240807,125200,31434019,431,431,431,431,0
|
|
20240807,125100,31434019,431,431,431,431,0
|
|
20240807,125000,31434019,431,431,431,431,0
|
|
20240807,124900,31434019,431,431,431,431,0
|
|
20240807,124800,31434019,431,431,431,431,13
|
|
20240807,124700,31428416,431,431,431,431,0
|
|
20240807,124600,31428416,431,431,431,431,15
|
|
20240807,124500,31421951,431,431,431,431,4
|
|
20240807,124400,31420227,428,428,428,428,0
|
|
20240807,124300,31420227,428,428,428,428,0
|
|
20240807,124200,31420227,428,428,428,428,0
|
|
20240807,124100,31420227,428,428,428,428,0
|
|
20240807,124000,31420227,428,428,428,428,0
|
|
20240807,123900,31420227,428,429,429,428,100
|
|
20240807,123800,31377426,428,428,428,428,0
|
|
20240807,123700,31377426,428,428,428,428,0
|
|
20240807,123600,31377426,428,428,428,428,0
|
|
20240807,123500,31377426,428,428,428,428,0
|
|
20240807,123400,31377426,428,428,428,428,1
|
|
20240807,123300,31376998,429,429,429,429,83
|
|
20240807,123200,31341391,429,429,429,429,1999
|
|
20240807,123100,30483820,432,432,432,432,19
|
|
20240807,123000,30475612,432,432,432,429,3
|
|
20240807,122900,30474319,429,429,429,429,0
|
|
20240807,122800,30474319,429,429,429,429,14
|
|
20240807,122700,30468313,432,432,432,432,0
|
|
20240807,122600,30468313,432,432,432,432,0
|
|
20240807,122500,30468313,432,432,432,432,0
|
|
20240807,122400,30468313,432,432,432,432,2
|
|
20240807,122300,30467449,432,432,432,432,0
|
|
20240807,122200,30467449,432,432,432,432,0
|
|
20240807,122100,30467449,432,432,432,432,0
|
|
20240807,122000,30467449,432,432,432,432,0
|
|
20240807,121900,30467449,432,432,432,432,276
|
|
20240807,121800,30348217,432,429,432,429,314
|
|
20240807,121700,30213469,428,428,428,428,0
|
|
20240807,121600,30213469,428,428,428,428,0
|
|
20240807,121500,30213469,428,428,428,428,0
|
|
20240807,121400,30213469,428,428,428,428,0
|
|
20240807,121300,30213469,428,428,428,428,0
|
|
20240807,121200,30213469,428,431,431,428,100
|
|
20240807,121100,30170654,432,432,432,432,0
|
|
20240807,121000,30170654,432,432,432,432,0
|
|
20240807,120900,30170654,432,432,432,432,2141
|
|
20240807,120800,29245742,431,431,431,431,0
|
|
20240807,120700,29245742,431,431,431,431,0
|
|
20240807,120600,29245742,431,431,431,431,0
|
|
20240807,120500,29245742,431,431,431,431,239
|
|
20240807,120400,29142733,431,431,431,431,50
|
|
20240807,120300,29121183,430,430,430,430,0
|
|
20240807,120200,29121183,430,430,430,430,0
|
|
20240807,120100,29121183,430,430,430,430,4826
|
|
20240807,120000,27046003,429,429,429,429,0
|
|
20240807,115900,27046003,429,429,429,429,201
|
|
20240807,115800,26959774,430,430,430,430,0
|
|
20240807,115700,26959774,430,430,430,430,0
|
|
20240807,115600,26959774,430,430,430,430,0
|
|
20240807,115500,26959774,430,430,430,430,1
|
|
20240807,115400,26959344,430,430,430,430,0
|
|
20240807,115300,26959344,430,430,430,430,3000
|
|
20240807,115200,25669344,430,430,430,430,0
|
|
20240807,115100,25669344,430,430,430,430,40
|
|
20240807,115000,25652144,430,430,430,430,0
|
|
20240807,114900,25652144,430,430,430,430,0
|
|
20240807,114800,25652144,430,429,430,429,4703
|
|
20240807,114700,23634169,429,428,429,428,16
|
|
20240807,114600,23627306,429,427,429,427,3727
|
|
20240807,114500,22035823,427,427,427,427,3162
|
|
20240807,114400,20685649,429,425,429,425,7614
|
|
20240807,114300,17438487,425,425,425,425,0
|
|
20240807,114200,17438487,425,425,425,425,1378
|
|
20240807,114100,16852837,425,425,425,425,0
|
|
20240807,114000,16852837,425,425,425,425,0
|
|
20240807,113900,16852837,425,425,425,425,100
|
|
20240807,113800,16810337,425,425,425,425,2192
|
|
20240807,113700,15878737,425,424,425,423,2002
|
|
20240807,113600,15027890,423,423,423,423,0
|
|
20240807,113500,15027890,423,423,423,423,0
|
|
20240807,113400,15027890,423,423,423,423,0
|
|
20240807,113300,15027890,423,423,423,423,0
|
|
20240807,113200,15027890,423,423,423,423,0
|
|
20240807,113100,15027890,423,423,423,423,7094
|
|
20240807,113000,12027128,423,423,423,423,40
|
|
20240807,112900,12010208,423,423,423,423,0
|
|
20240807,112800,12010208,423,423,423,423,0
|
|
20240807,112700,12010208,423,423,423,423,14
|
|
20240807,112600,12004286,425,425,425,425,0
|
|
20240807,112500,12004286,425,425,425,425,0
|
|
20240807,112400,12004286,425,425,425,425,0
|
|
20240807,112300,12004286,425,425,425,425,0
|
|
20240807,112200,12004286,425,425,425,425,50
|
|
20240807,112100,11983036,425,425,425,425,120
|
|
20240807,112000,11932036,424,424,424,424,2499
|
|
20240807,111900,10872460,424,424,424,424,0
|
|
20240807,111800,10872460,424,424,424,424,0
|
|
20240807,111700,10872460,424,424,424,424,0
|
|
20240807,111600,10872460,424,424,424,424,0
|
|
20240807,111500,10872460,424,424,424,424,0
|
|
20240807,111400,10872460,424,424,424,424,0
|
|
20240807,111300,10872460,424,424,424,424,501
|
|
20240807,111200,10660036,424,424,424,424,0
|
|
20240807,111100,10660036,424,424,424,424,0
|
|
20240807,111000,10660036,424,424,424,424,1
|
|
20240807,110900,10659612,425,425,425,425,100
|
|
20240807,110800,10617112,425,425,425,425,0
|
|
20240807,110700,10617112,425,425,425,425,0
|
|
20240807,110600,10617112,425,425,425,425,5
|
|
20240807,110500,10614987,425,423,425,423,3000
|
|
20240807,110400,9340537,423,423,423,423,0
|
|
20240807,110300,9340537,423,423,423,423,0
|
|
20240807,110200,9340537,423,423,423,423,0
|
|
20240807,110100,9340537,423,423,423,423,0
|
|
20240807,110000,9340537,423,423,423,423,1969
|
|
20240807,105900,8507650,423,424,424,423,501
|
|
20240807,105800,8295726,422,422,422,422,0
|
|
20240807,105700,8295726,422,422,422,422,0
|
|
20240807,105600,8295726,422,422,422,422,0
|
|
20240807,105500,8295726,422,422,422,422,0
|
|
20240807,105400,8295726,422,422,422,422,0
|
|
20240807,105300,8295726,422,422,422,422,0
|
|
20240807,105200,8295726,422,422,422,422,0
|
|
20240807,105100,8295726,422,422,422,422,50
|
|
20240807,105000,8274626,422,422,422,422,340
|
|
20240807,104900,8131146,424,424,424,424,0
|
|
20240807,104800,8131146,424,424,424,424,0
|
|
20240807,104700,8131146,424,424,424,424,0
|
|
20240807,104600,8131146,424,424,424,424,0
|
|
20240807,104500,8131146,424,424,424,424,0
|
|
20240807,104400,8131146,424,424,424,424,0
|
|
20240807,104300,8131146,424,423,424,423,3055
|
|
20240807,104200,6838261,422,422,422,422,0
|
|
20240807,104100,6838261,422,422,422,422,0
|
|
20240807,104000,6838261,422,422,422,422,45
|
|
20240807,103900,6819271,422,422,422,422,0
|
|
20240807,103800,6819271,422,422,422,422,220
|
|
20240807,103700,6726431,422,422,422,422,0
|
|
20240807,103600,6726431,422,422,422,422,0
|
|
20240807,103500,6726431,422,422,422,422,0
|
|
20240807,103400,6726431,422,422,422,422,0
|
|
20240807,103300,6726431,422,422,422,422,0
|
|
20240807,103200,6726431,422,422,422,422,78
|
|
20240807,103100,6693515,422,422,422,422,0
|
|
20240807,103000,6693515,422,422,422,422,7
|
|
20240807,102900,6690561,422,422,422,422,0
|
|
20240807,102800,6690561,422,422,422,422,0
|
|
20240807,102700,6690561,422,422,422,422,125
|
|
20240807,102600,6637811,422,422,422,422,0
|
|
20240807,102500,6637811,422,422,422,422,5
|
|
20240807,102400,6635701,423,423,423,423,0
|
|
20240807,102300,6635701,423,423,423,423,0
|
|
20240807,102200,6635701,423,423,423,423,2
|
|
20240807,102100,6634855,422,422,422,422,0
|
|
20240807,102000,6634855,422,422,422,422,0
|
|
20240807,101900,6634855,422,422,422,422,1
|
|
20240807,101800,6634433,422,422,422,422,0
|
|
20240807,101700,6634433,422,422,422,422,0
|
|
20240807,101600,6634433,422,422,422,422,170
|
|
20240807,101500,6562693,421,421,421,421,0
|
|
20240807,101400,6562693,421,421,421,421,0
|
|
20240807,101300,6562693,421,421,421,421,0
|
|
20240807,101200,6562693,421,421,421,421,0
|
|
20240807,101100,6562693,421,421,421,421,0
|
|
20240807,101000,6562693,421,421,421,421,0
|
|
20240807,100900,6562693,421,421,421,421,3000
|
|
20240807,100800,5299693,424,424,424,424,0
|
|
20240807,100700,5299693,424,424,424,424,0
|
|
20240807,100600,5299693,424,424,424,424,14
|
|
20240807,100500,5293757,424,424,424,424,0
|
|
20240807,100400,5293757,424,421,424,421,1501
|
|
20240807,100300,4661833,422,422,422,422,619
|
|
20240807,100200,4400615,424,423,424,423,56
|
|
20240807,100100,4376925,424,424,424,424,0
|
|
20240807,100000,4376925,424,424,424,424,0
|
|
20240807,095900,4376925,424,424,424,424,0
|
|
20240807,095800,4376925,424,424,424,424,2000
|
|
20240807,095700,3528925,425,425,425,425,0
|
|
20240807,095600,3528925,425,425,425,425,0
|
|
20240807,095500,3528925,425,424,425,424,42
|
|
20240807,095400,3511077,425,425,425,425,10
|
|
20240807,095300,3506827,422,422,422,422,0
|
|
20240807,095200,3506827,422,422,422,422,100
|
|
20240807,095100,3464627,423,423,423,423,7
|
|
20240807,095000,3461666,425,425,425,425,0
|
|
20240807,094900,3461666,425,425,425,425,0
|
|
20240807,094800,3461666,425,425,425,425,12
|
|
20240807,094700,3456566,422,422,422,422,7
|
|
20240807,094600,3453612,422,422,422,422,32
|
|
20240807,094500,3440108,425,425,425,425,1
|
|
20240807,094400,3439683,425,425,425,425,1
|
|
20240807,094300,3439258,422,422,422,422,2
|
|
20240807,094200,3438414,422,422,422,422,239
|
|
20240807,094100,3337556,422,425,425,422,876
|
|
20240807,094000,2967872,425,425,425,425,1458
|
|
20240807,093900,2348222,425,425,425,425,0
|
|
20240807,093800,2348222,425,425,425,425,1
|
|
20240807,093700,2347797,422,422,422,422,0
|
|
20240807,093600,2347797,422,422,422,422,0
|
|
20240807,093500,2347797,422,422,422,422,0
|
|
20240807,093400,2347797,422,422,422,422,522
|
|
20240807,093300,2127513,421,421,421,421,0
|
|
20240807,093200,2127513,421,421,421,421,0
|
|
20240807,093100,2127513,421,421,421,421,100
|
|
20240807,093000,2085413,424,424,424,424,0
|
|
20240807,092900,2085413,424,424,424,424,0
|
|
20240807,092800,2085413,424,424,424,424,0
|
|
20240807,092700,2085413,424,424,424,424,38
|
|
20240807,092600,2069301,425,425,425,425,2
|
|
20240807,092500,2068451,426,424,426,424,22
|
|
20240807,092400,2059107,424,424,424,424,500
|
|
20240807,092300,1847107,424,424,424,424,400
|
|
20240807,092200,1677507,424,424,424,424,50
|
|
20240807,092100,1656307,421,421,421,421,0
|
|
20240807,092000,1656307,421,422,422,421,780
|
|
20240807,091900,1327625,422,422,422,422,0
|
|
20240807,091800,1327625,422,422,422,422,0
|
|
20240807,091700,1327625,422,422,422,422,14
|
|
20240807,091600,1321717,422,422,422,422,103
|
|
20240807,091500,1278251,426,426,426,426,44
|
|
20240807,091400,1259507,426,426,426,426,0
|
|
20240807,091300,1259507,426,426,426,426,0
|
|
20240807,091200,1259507,426,426,426,426,0
|
|
20240807,091100,1259507,426,426,426,426,406
|
|
20240807,091000,1086551,426,426,426,423,35
|
|
20240807,090900,1071650,423,422,427,422,224
|
|
20240807,090800,976904,423,423,423,423,26
|
|
20240807,090700,965906,423,428,428,423,22
|
|
20240807,090600,956500,428,428,428,428,20
|
|
20240807,090500,947940,420,420,420,420,0
|
|
20240807,090400,947940,420,420,420,420,6
|
|
20240807,090300,945420,420,420,420,420,0
|
|
20240807,090200,945420,420,420,420,420,0
|
|
20240807,090100,945420,420,420,420,420,0
|
|
20240807,090000,945420,420,420,420,420,2251
|