595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,185200,61311119,426,426,426,426,4208
|
|
20240812,185100,61311119,426,426,426,426,0
|
|
20240812,185000,61311119,426,426,426,426,0
|
|
20240812,184900,61311119,426,426,426,426,0
|
|
20240812,184800,61311119,426,426,426,426,0
|
|
20240812,184700,61311119,426,426,426,426,0
|
|
20240812,184600,61311119,426,426,426,426,0
|
|
20240812,184500,61311119,426,426,426,426,0
|
|
20240812,184400,61311119,426,426,426,426,0
|
|
20240812,184300,61311119,426,426,426,426,0
|
|
20240812,184200,61311119,426,426,426,426,0
|
|
20240812,184100,61311119,426,426,426,426,0
|
|
20240812,184000,61311119,426,426,426,426,0
|
|
20240812,183900,61311119,426,426,426,426,0
|
|
20240812,183800,61311119,426,426,426,426,0
|
|
20240812,183700,61311119,426,426,426,426,0
|
|
20240812,183600,61311119,426,426,426,426,0
|
|
20240812,183500,61311119,426,426,426,426,0
|
|
20240812,183400,61311119,426,426,426,426,0
|
|
20240812,183300,61311119,426,426,426,426,0
|
|
20240812,183200,61311119,426,426,426,426,0
|
|
20240812,183100,61311119,426,426,426,426,0
|
|
20240812,183000,61311119,426,426,426,426,0
|
|
20240812,182900,61311119,426,426,426,426,0
|
|
20240812,182800,61311119,426,426,426,426,0
|
|
20240812,182700,61311119,426,426,426,426,0
|
|
20240812,182600,61311119,426,426,426,426,0
|
|
20240812,182500,61311119,426,426,426,426,0
|
|
20240812,182400,61311119,426,426,426,426,0
|
|
20240812,182300,61311119,426,426,426,426,0
|
|
20240812,182200,61311119,426,426,426,426,4208
|
|
20240812,182100,61311119,426,426,426,426,0
|
|
20240812,182000,61311119,426,426,426,426,0
|
|
20240812,181900,61311119,426,426,426,426,0
|
|
20240812,181800,61311119,426,426,426,426,0
|
|
20240812,181700,61311119,426,426,426,426,0
|
|
20240812,181600,61311119,426,426,426,426,0
|
|
20240812,181500,61311119,426,426,426,426,0
|
|
20240812,181400,61311119,426,426,426,426,0
|
|
20240812,181300,61311119,426,426,426,426,0
|
|
20240812,181200,61311119,426,426,426,426,0
|
|
20240812,181100,61311119,426,426,426,426,0
|
|
20240812,181000,61311119,426,426,426,426,0
|
|
20240812,180900,61311119,426,426,426,426,0
|
|
20240812,180800,61311119,426,426,426,426,0
|
|
20240812,180700,61311119,426,426,426,426,0
|
|
20240812,180600,61311119,426,426,426,426,0
|
|
20240812,180500,61311119,426,426,426,426,0
|
|
20240812,180400,61311119,426,426,426,426,0
|
|
20240812,180300,61311119,426,426,426,426,0
|
|
20240812,180200,61311119,426,426,426,426,0
|
|
20240812,180100,61311119,426,426,426,426,0
|
|
20240812,180000,61311119,426,426,426,426,0
|
|
20240812,175900,61311119,426,426,426,426,0
|
|
20240812,175800,61311119,426,426,426,426,0
|
|
20240812,175700,61311119,426,426,426,426,0
|
|
20240812,175600,61311119,426,426,426,426,0
|
|
20240812,175500,61311119,426,426,426,426,0
|
|
20240812,175400,61311119,426,426,426,426,0
|
|
20240812,175300,61311119,426,426,426,426,0
|
|
20240812,175200,61311119,426,426,426,426,4208
|
|
20240812,175100,61311119,426,426,426,426,0
|
|
20240812,175000,61311119,426,426,426,426,0
|
|
20240812,174900,61311119,426,426,426,426,0
|
|
20240812,174800,61311119,426,426,426,426,0
|
|
20240812,174700,61311119,426,426,426,426,0
|
|
20240812,174600,61311119,426,426,426,426,0
|
|
20240812,174500,61311119,426,426,426,426,0
|
|
20240812,174400,61311119,426,426,426,426,0
|
|
20240812,174300,61311119,426,426,426,426,0
|
|
20240812,174200,61311119,426,426,426,426,0
|
|
20240812,174100,61311119,426,426,426,426,0
|
|
20240812,174000,61311119,426,426,426,426,0
|
|
20240812,173900,61311119,426,426,426,426,0
|
|
20240812,173800,61311119,426,426,426,426,0
|
|
20240812,173700,61311119,426,426,426,426,0
|
|
20240812,173600,61311119,426,426,426,426,0
|
|
20240812,173500,61311119,426,426,426,426,0
|
|
20240812,173400,61311119,426,426,426,426,0
|
|
20240812,173300,61311119,426,426,426,426,0
|
|
20240812,173200,61311119,426,426,426,426,0
|
|
20240812,173100,61311119,426,426,426,426,0
|
|
20240812,173000,61311119,426,426,426,426,0
|
|
20240812,172900,61311119,426,426,426,426,0
|
|
20240812,172800,61311119,426,426,426,426,0
|
|
20240812,172700,61311119,426,426,426,426,0
|
|
20240812,172600,61311119,426,426,426,426,0
|
|
20240812,172500,61311119,426,426,426,426,0
|
|
20240812,172400,61311119,426,426,426,426,0
|
|
20240812,172300,61311119,426,426,426,426,0
|
|
20240812,172200,61311119,426,426,426,426,4208
|
|
20240812,172100,61311119,426,426,426,426,0
|
|
20240812,172000,61311119,426,426,426,426,0
|
|
20240812,171900,61311119,426,426,426,426,0
|
|
20240812,171800,61311119,426,426,426,426,0
|
|
20240812,171700,61311119,426,426,426,426,0
|
|
20240812,171600,61311119,426,426,426,426,0
|
|
20240812,171500,61311119,426,426,426,426,0
|
|
20240812,171400,61311119,426,426,426,426,0
|
|
20240812,171300,61311119,426,426,426,426,0
|
|
20240812,171200,61311119,426,426,426,426,0
|
|
20240812,171100,61311119,426,426,426,426,0
|
|
20240812,171000,61311119,426,426,426,426,0
|
|
20240812,170900,61311119,426,426,426,426,0
|
|
20240812,170800,61311119,426,426,426,426,0
|
|
20240812,170700,61311119,426,426,426,426,0
|
|
20240812,170600,61311119,426,426,426,426,0
|
|
20240812,170500,61311119,426,426,426,426,0
|
|
20240812,170400,61311119,426,426,426,426,0
|
|
20240812,170300,61311119,426,426,426,426,0
|
|
20240812,170200,61311119,426,426,426,426,0
|
|
20240812,170100,61311119,426,426,426,426,0
|
|
20240812,170000,61311119,426,426,426,426,0
|
|
20240812,165900,61311119,426,426,426,426,0
|
|
20240812,165800,61311119,426,426,426,426,0
|
|
20240812,165700,61311119,426,426,426,426,0
|
|
20240812,165600,61311119,426,426,426,426,0
|
|
20240812,165500,61311119,426,426,426,426,0
|
|
20240812,165400,61311119,426,426,426,426,0
|
|
20240812,165300,61311119,426,426,426,426,0
|
|
20240812,165200,61311119,426,426,426,426,4208
|
|
20240812,165100,61311119,426,426,426,426,0
|
|
20240812,165000,61311119,426,426,426,426,0
|
|
20240812,164900,61311119,426,426,426,426,0
|
|
20240812,164800,61311119,426,426,426,426,0
|
|
20240812,164700,61311119,426,426,426,426,0
|
|
20240812,164600,61311119,426,426,426,426,0
|
|
20240812,164500,61311119,426,426,426,426,0
|
|
20240812,164400,61311119,426,426,426,426,0
|
|
20240812,164300,61311119,426,426,426,426,0
|
|
20240812,164200,61311119,426,426,426,426,0
|
|
20240812,164100,61311119,426,426,426,426,0
|
|
20240812,164000,61311119,426,426,426,426,0
|
|
20240812,163900,61311119,426,426,426,426,0
|
|
20240812,163800,61311119,426,426,426,426,0
|
|
20240812,163700,61311119,426,426,426,426,0
|
|
20240812,163600,61311119,426,426,426,426,0
|
|
20240812,163500,61311119,426,426,426,426,0
|
|
20240812,163400,61311119,426,426,426,426,0
|
|
20240812,163300,61311119,426,426,426,426,0
|
|
20240812,163200,61311119,426,426,426,426,0
|
|
20240812,163100,61311119,426,426,426,426,0
|
|
20240812,163000,61311119,426,426,426,426,0
|
|
20240812,162900,61311119,426,426,426,426,0
|
|
20240812,162800,61311119,426,426,426,426,0
|
|
20240812,162700,61311119,426,426,426,426,0
|
|
20240812,162600,61311119,426,426,426,426,0
|
|
20240812,162500,61311119,426,426,426,426,0
|
|
20240812,162400,61311119,426,426,426,426,0
|
|
20240812,162300,61311119,426,426,426,426,0
|
|
20240812,162200,61311119,426,426,426,426,4208
|
|
20240812,162100,61311119,426,426,426,426,0
|
|
20240812,162000,61311119,426,426,426,426,0
|
|
20240812,161900,61311119,426,426,426,426,0
|
|
20240812,161800,61311119,426,426,426,426,0
|
|
20240812,161700,61311119,426,426,426,426,0
|
|
20240812,161600,61311119,426,426,426,426,0
|
|
20240812,161500,61311119,426,426,426,426,0
|
|
20240812,161400,61311119,426,426,426,426,0
|
|
20240812,161300,61311119,426,426,426,426,0
|
|
20240812,161200,61311119,426,426,426,426,0
|
|
20240812,161100,61311119,426,426,426,426,0
|
|
20240812,161000,61311119,426,426,426,426,0
|
|
20240812,160900,61311119,426,426,426,426,0
|
|
20240812,160800,61311119,426,426,426,426,0
|
|
20240812,160700,61311119,426,426,426,426,0
|
|
20240812,160600,61311119,426,426,426,426,0
|
|
20240812,160500,61311119,426,426,426,426,0
|
|
20240812,160400,61311119,426,426,426,426,0
|
|
20240812,160300,61311119,426,426,426,426,0
|
|
20240812,160200,61311119,426,426,426,426,0
|
|
20240812,160100,61311119,426,426,426,426,0
|
|
20240812,160000,61311119,426,426,426,426,0
|
|
20240812,155900,61311119,426,426,426,426,0
|
|
20240812,155800,61311119,426,426,426,426,0
|
|
20240812,155700,61311119,426,426,426,426,0
|
|
20240812,155600,61311119,426,426,426,426,0
|
|
20240812,155500,61311119,426,426,426,426,0
|
|
20240812,155400,61311119,426,426,426,426,0
|
|
20240812,155300,61311119,426,426,426,426,0
|
|
20240812,155200,61311119,426,426,426,426,4208
|
|
20240812,155100,61311119,426,426,426,426,0
|
|
20240812,155000,61311119,426,426,426,426,0
|
|
20240812,154900,61311119,426,426,426,426,0
|
|
20240812,154800,61311119,426,426,426,426,0
|
|
20240812,154700,61311119,426,426,426,426,0
|
|
20240812,154600,61311119,426,426,426,426,0
|
|
20240812,154500,61311119,426,426,426,426,0
|
|
20240812,154400,61311119,426,426,426,426,0
|
|
20240812,154300,61311119,426,426,426,426,0
|
|
20240812,154200,61311119,426,426,426,426,0
|
|
20240812,154100,61311119,426,426,426,426,0
|
|
20240812,154000,61311119,426,426,426,426,0
|
|
20240812,153900,61311119,426,426,426,426,0
|
|
20240812,153800,61311119,426,426,426,426,0
|
|
20240812,153700,61311119,426,426,426,426,0
|
|
20240812,153600,61311119,426,426,426,426,0
|
|
20240812,153500,61311119,426,426,426,426,0
|
|
20240812,153400,61311119,426,426,426,426,0
|
|
20240812,153300,61311119,426,426,426,426,0
|
|
20240812,153200,61311119,426,426,426,426,0
|
|
20240812,153100,61311119,426,426,426,426,0
|
|
20240812,153000,61311119,426,426,426,426,4208
|
|
20240812,152900,59518511,427,427,427,427,0
|
|
20240812,152800,59518511,427,427,427,427,0
|
|
20240812,152700,59518511,427,427,427,427,0
|
|
20240812,152600,59518511,427,427,427,427,0
|
|
20240812,152500,59518511,427,427,427,427,0
|
|
20240812,152400,59518511,427,427,427,427,0
|
|
20240812,152300,59518511,427,427,427,427,0
|
|
20240812,152200,59518511,427,427,427,427,0
|
|
20240812,152100,59518511,427,427,427,427,0
|
|
20240812,152000,59518511,427,427,427,427,0
|
|
20240812,151900,59518511,427,427,427,427,0
|
|
20240812,151800,59518511,427,427,427,427,2861
|
|
20240812,151700,58296864,427,427,427,427,0
|
|
20240812,151600,58296864,427,427,427,427,1900
|
|
20240812,151500,57485564,426,427,427,426,7598
|
|
20240812,151400,54248815,427,427,427,427,1
|
|
20240812,151300,54248388,427,427,427,427,1
|
|
20240812,151200,54247961,427,427,427,427,0
|
|
20240812,151100,54247961,427,427,427,427,0
|
|
20240812,151000,54247961,427,427,427,427,3453
|
|
20240812,150900,52773530,427,427,427,427,0
|
|
20240812,150800,52773530,427,427,427,427,0
|
|
20240812,150700,52773530,427,428,428,427,413
|
|
20240812,150600,52597147,427,427,427,427,0
|
|
20240812,150500,52597147,427,427,427,427,0
|
|
20240812,150400,52597147,427,427,427,427,1000
|
|
20240812,150300,52170147,427,427,427,427,0
|
|
20240812,150200,52170147,427,428,428,427,9078
|
|
20240812,150100,48286678,428,428,428,428,0
|
|
20240812,150000,48286678,428,428,428,428,2
|
|
20240812,145900,48285822,428,428,428,428,31
|
|
20240812,145800,48272554,428,428,428,428,0
|
|
20240812,145700,48272554,428,428,428,428,2
|
|
20240812,145600,48271698,428,428,428,428,3
|
|
20240812,145500,48270414,428,428,428,428,378
|
|
20240812,145400,48108630,428,428,428,428,0
|
|
20240812,145300,48108630,428,428,428,428,4
|
|
20240812,145200,48106918,428,428,428,428,206
|
|
20240812,145100,48018750,428,428,428,428,101
|
|
20240812,145000,47975522,428,428,428,428,1455
|
|
20240812,144900,47352782,429,429,429,429,0
|
|
20240812,144800,47352782,429,429,429,429,0
|
|
20240812,144700,47352782,429,429,429,429,50
|
|
20240812,144600,47331332,429,429,429,429,0
|
|
20240812,144500,47331332,429,429,429,429,0
|
|
20240812,144400,47331332,429,429,429,429,0
|
|
20240812,144300,47331332,429,429,429,429,0
|
|
20240812,144200,47331332,429,429,429,429,0
|
|
20240812,144100,47331332,429,429,429,429,20
|
|
20240812,144000,47322752,429,429,429,429,5
|
|
20240812,143900,47320607,429,429,429,429,0
|
|
20240812,143800,47320607,429,429,429,429,1
|
|
20240812,143700,47320178,429,429,429,429,0
|
|
20240812,143600,47320178,429,429,429,429,0
|
|
20240812,143500,47320178,429,429,429,429,0
|
|
20240812,143400,47320178,429,429,429,429,5
|
|
20240812,143300,47318033,429,429,429,429,0
|
|
20240812,143200,47318033,429,429,429,429,0
|
|
20240812,143100,47318033,429,429,429,429,0
|
|
20240812,143000,47318033,429,429,429,429,0
|
|
20240812,142900,47318033,429,429,429,429,4
|
|
20240812,142800,47316317,429,429,429,429,0
|
|
20240812,142700,47316317,429,429,429,429,0
|
|
20240812,142600,47316317,429,429,429,429,0
|
|
20240812,142500,47316317,429,428,429,428,301
|
|
20240812,142400,47187311,428,428,428,428,1
|
|
20240812,142300,47186883,428,428,428,428,2
|
|
20240812,142200,47186027,428,428,428,428,11
|
|
20240812,142100,47181319,428,428,428,428,0
|
|
20240812,142000,47181319,428,428,428,428,1
|
|
20240812,141900,47180891,428,428,428,428,801
|
|
20240812,141800,46838063,428,428,428,428,100
|
|
20240812,141700,46795263,427,428,428,427,4906
|
|
20240812,141600,44700400,428,428,428,428,1
|
|
20240812,141500,44699972,428,428,428,428,1
|
|
20240812,141400,44699544,428,428,428,428,1
|
|
20240812,141300,44699116,428,428,428,428,1
|
|
20240812,141200,44698688,428,428,428,428,102
|
|
20240812,141100,44655032,428,428,428,428,680
|
|
20240812,141000,44363992,428,428,428,428,0
|
|
20240812,140900,44363992,428,428,428,428,550
|
|
20240812,140800,44128592,428,428,428,428,0
|
|
20240812,140700,44128592,428,428,428,428,0
|
|
20240812,140600,44128592,428,428,428,428,6
|
|
20240812,140500,44126024,428,428,428,428,0
|
|
20240812,140400,44126024,428,428,428,428,0
|
|
20240812,140300,44126024,428,428,428,428,135
|
|
20240812,140200,44068244,428,428,428,428,0
|
|
20240812,140100,44068244,428,428,428,428,967
|
|
20240812,140000,43654368,430,430,430,430,0
|
|
20240812,135900,43654368,430,430,430,430,0
|
|
20240812,135800,43654368,430,430,430,430,0
|
|
20240812,135700,43654368,430,430,430,430,2
|
|
20240812,135600,43653508,430,430,430,430,0
|
|
20240812,135500,43653508,430,429,430,429,15
|
|
20240812,135400,43647072,430,430,430,430,0
|
|
20240812,135300,43647072,430,430,430,430,26
|
|
20240812,135200,43635892,430,430,430,430,0
|
|
20240812,135100,43635892,430,430,430,430,0
|
|
20240812,135000,43635892,430,430,430,430,0
|
|
20240812,134900,43635892,430,429,430,428,100
|
|
20240812,134800,43593042,430,430,430,430,0
|
|
20240812,134700,43593042,430,430,430,430,287
|
|
20240812,134600,43469632,430,430,430,430,0
|
|
20240812,134500,43469632,430,430,430,430,0
|
|
20240812,134400,43469632,430,430,430,430,0
|
|
20240812,134300,43469632,430,430,430,430,0
|
|
20240812,134200,43469632,430,430,430,430,0
|
|
20240812,134100,43469632,430,430,430,430,0
|
|
20240812,134000,43469632,430,430,430,430,0
|
|
20240812,133900,43469632,430,430,430,430,0
|
|
20240812,133800,43469632,430,430,430,430,0
|
|
20240812,133700,43469632,430,430,430,430,0
|
|
20240812,133600,43469632,430,430,430,430,450
|
|
20240812,133500,43276132,430,430,430,430,0
|
|
20240812,133400,43276132,430,430,430,430,0
|
|
20240812,133300,43276132,430,430,430,430,0
|
|
20240812,133200,43276132,430,429,430,429,2
|
|
20240812,133100,43275273,429,429,429,429,9
|
|
20240812,133000,43271412,428,428,428,428,399
|
|
20240812,132900,43100640,428,428,428,428,0
|
|
20240812,132800,43100640,428,428,428,428,0
|
|
20240812,132700,43100640,428,428,428,428,443
|
|
20240812,132600,42911036,428,428,428,428,0
|
|
20240812,132500,42911036,428,428,428,428,0
|
|
20240812,132400,42911036,428,428,428,428,0
|
|
20240812,132300,42911036,428,428,428,428,0
|
|
20240812,132200,42911036,428,428,428,428,1000
|
|
20240812,132100,42483036,430,430,430,430,0
|
|
20240812,132000,42483036,430,430,430,430,0
|
|
20240812,131900,42483036,430,430,430,430,0
|
|
20240812,131800,42483036,430,430,430,430,0
|
|
20240812,131700,42483036,430,430,430,430,0
|
|
20240812,131600,42483036,430,430,430,430,10
|
|
20240812,131500,42478736,430,430,430,430,188
|
|
20240812,131400,42397896,429,429,429,429,230
|
|
20240812,131300,42299226,429,429,429,429,0
|
|
20240812,131200,42299226,429,429,429,429,9
|
|
20240812,131100,42295365,429,429,429,429,0
|
|
20240812,131000,42295365,429,429,429,429,17
|
|
20240812,130900,42288072,430,430,430,430,1
|
|
20240812,130800,42287642,428,428,428,428,0
|
|
20240812,130700,42287642,428,428,428,428,466
|
|
20240812,130600,42088194,428,428,428,428,0
|
|
20240812,130500,42088194,428,428,428,428,0
|
|
20240812,130400,42088194,428,428,428,428,0
|
|
20240812,130300,42088194,428,428,428,428,0
|
|
20240812,130200,42088194,428,430,430,428,1696
|
|
20240812,130100,41361966,430,430,430,430,0
|
|
20240812,130000,41361966,430,430,430,430,0
|
|
20240812,125900,41361966,430,430,430,430,0
|
|
20240812,125800,41361966,430,428,430,428,222
|
|
20240812,125700,41266580,430,430,430,430,0
|
|
20240812,125600,41266580,430,430,430,430,36
|
|
20240812,125500,41251100,428,428,428,428,0
|
|
20240812,125400,41251100,428,428,428,428,0
|
|
20240812,125300,41251100,428,428,428,428,0
|
|
20240812,125200,41251100,428,428,428,428,15344
|
|
20240812,125100,34683868,428,428,428,428,5447
|
|
20240812,125000,32352552,428,429,429,428,441
|
|
20240812,124900,32163802,429,429,429,429,13
|
|
20240812,124800,32158225,429,429,429,429,0
|
|
20240812,124700,32158225,429,429,429,429,0
|
|
20240812,124600,32158225,429,430,430,429,124
|
|
20240812,124500,32104929,429,429,429,429,0
|
|
20240812,124400,32104929,429,429,429,429,573
|
|
20240812,124300,31859112,429,429,429,429,0
|
|
20240812,124200,31859112,429,429,429,429,0
|
|
20240812,124100,31859112,429,429,429,429,0
|
|
20240812,124000,31859112,429,429,429,429,0
|
|
20240812,123900,31859112,429,429,429,429,0
|
|
20240812,123800,31859112,429,430,430,429,913
|
|
20240812,123700,31467353,431,431,431,431,500
|
|
20240812,123600,31251853,431,431,431,431,0
|
|
20240812,123500,31251853,431,431,431,431,0
|
|
20240812,123400,31251853,431,431,431,431,0
|
|
20240812,123300,31251853,431,431,431,431,0
|
|
20240812,123200,31251853,431,431,431,431,0
|
|
20240812,123100,31251853,431,431,431,431,0
|
|
20240812,123000,31251853,431,431,431,431,0
|
|
20240812,122900,31251853,431,431,431,431,0
|
|
20240812,122800,31251853,431,431,431,431,0
|
|
20240812,122700,31251853,431,431,431,431,10
|
|
20240812,122600,31247543,432,431,432,431,10
|
|
20240812,122500,31243229,430,430,430,430,0
|
|
20240812,122400,31243229,430,430,430,430,0
|
|
20240812,122300,31243229,430,430,430,430,0
|
|
20240812,122200,31243229,430,430,430,430,0
|
|
20240812,122100,31243229,430,430,430,430,0
|
|
20240812,122000,31243229,430,430,430,430,4900
|
|
20240812,121900,29136229,432,432,432,432,1
|
|
20240812,121800,29135797,431,431,431,431,0
|
|
20240812,121700,29135797,431,431,431,431,0
|
|
20240812,121600,29135797,431,431,431,431,516
|
|
20240812,121500,28913401,432,432,432,432,20
|
|
20240812,121400,28904761,432,432,432,431,1229
|
|
20240812,121300,28373834,432,432,432,432,0
|
|
20240812,121200,28373834,432,432,432,432,0
|
|
20240812,121100,28373834,432,432,432,432,0
|
|
20240812,121000,28373834,432,432,432,432,0
|
|
20240812,120900,28373834,432,432,432,432,0
|
|
20240812,120800,28373834,432,432,432,432,0
|
|
20240812,120700,28373834,432,432,432,432,0
|
|
20240812,120600,28373834,432,432,432,432,0
|
|
20240812,120500,28373834,432,432,432,432,0
|
|
20240812,120400,28373834,432,432,432,432,0
|
|
20240812,120300,28373834,432,432,432,432,0
|
|
20240812,120200,28373834,432,432,432,432,161
|
|
20240812,120100,28304282,430,430,430,430,250
|
|
20240812,120000,28196782,431,431,431,431,531
|
|
20240812,115900,27967921,432,432,432,432,0
|
|
20240812,115800,27967921,432,432,432,432,100
|
|
20240812,115700,27924721,431,431,431,431,0
|
|
20240812,115600,27924721,431,431,431,431,0
|
|
20240812,115500,27924721,431,431,431,431,1285
|
|
20240812,115400,27370886,431,431,431,431,2
|
|
20240812,115300,27370024,431,431,431,431,19
|
|
20240812,115200,27361835,432,432,432,432,0
|
|
20240812,115100,27361835,432,431,432,431,3
|
|
20240812,115000,27360540,431,431,431,431,11
|
|
20240812,114900,27355799,431,431,431,431,1028
|
|
20240812,114800,26912731,431,431,431,431,80
|
|
20240812,114700,26878251,431,431,431,431,392
|
|
20240812,114600,26709299,431,431,431,431,0
|
|
20240812,114500,26709299,431,431,431,431,0
|
|
20240812,114400,26709299,431,431,431,431,0
|
|
20240812,114300,26709299,431,431,431,431,0
|
|
20240812,114200,26709299,431,431,431,431,0
|
|
20240812,114100,26709299,431,431,431,431,0
|
|
20240812,114000,26709299,431,431,431,431,0
|
|
20240812,113900,26709299,431,431,431,431,0
|
|
20240812,113800,26709299,431,431,431,431,0
|
|
20240812,113700,26709299,431,431,431,431,0
|
|
20240812,113600,26709299,431,430,431,430,447
|
|
20240812,113500,26516837,431,431,431,431,542
|
|
20240812,113400,26283235,431,431,431,431,1113
|
|
20240812,113300,25803532,431,431,431,431,38
|
|
20240812,113200,25787154,431,431,431,431,1359
|
|
20240812,113100,25201425,433,433,433,433,0
|
|
20240812,113000,25201425,433,433,433,433,0
|
|
20240812,112900,25201425,433,433,433,433,0
|
|
20240812,112800,25201425,433,433,433,433,0
|
|
20240812,112700,25201425,433,433,433,433,0
|
|
20240812,112600,25201425,433,433,433,433,0
|
|
20240812,112500,25201425,433,433,433,433,0
|
|
20240812,112400,25201425,433,433,433,433,1189
|
|
20240812,112300,24686588,433,433,433,433,117
|
|
20240812,112200,24635927,433,433,433,433,12
|
|
20240812,112100,24630731,433,433,433,433,0
|
|
20240812,112000,24630731,433,433,433,433,111
|
|
20240812,111900,24582668,433,432,433,432,5128
|
|
20240812,111800,22367369,432,432,432,432,0
|
|
20240812,111700,22367369,432,432,432,432,0
|
|
20240812,111600,22367369,432,432,432,432,513
|
|
20240812,111500,22145753,432,432,432,432,33
|
|
20240812,111400,22131497,432,431,432,431,2
|
|
20240812,111300,22130634,432,432,432,432,0
|
|
20240812,111200,22130634,432,432,432,432,28
|
|
20240812,111100,22118538,432,432,432,432,0
|
|
20240812,111000,22118538,432,432,432,432,0
|
|
20240812,110900,22118538,432,432,432,432,0
|
|
20240812,110800,22118538,432,432,432,432,0
|
|
20240812,110700,22118538,432,432,432,432,0
|
|
20240812,110600,22118538,432,432,432,432,0
|
|
20240812,110500,22118538,432,432,432,432,0
|
|
20240812,110400,22118538,432,432,432,432,118
|
|
20240812,110300,22067562,432,430,432,430,1817
|
|
20240812,110200,21285990,431,431,431,431,0
|
|
20240812,110100,21285990,431,431,431,431,0
|
|
20240812,110000,21285990,431,431,431,431,0
|
|
20240812,105900,21285990,431,430,431,430,9479
|
|
20240812,105800,17200551,430,430,430,430,0
|
|
20240812,105700,17200551,430,430,430,430,0
|
|
20240812,105600,17200551,430,430,430,430,0
|
|
20240812,105500,17200551,430,430,430,430,0
|
|
20240812,105400,17200551,430,430,430,430,0
|
|
20240812,105300,17200551,430,430,430,430,0
|
|
20240812,105200,17200551,430,431,431,430,102
|
|
20240812,105100,17156686,431,431,431,431,322
|
|
20240812,105000,17017904,431,431,431,431,0
|
|
20240812,104900,17017904,431,431,431,431,0
|
|
20240812,104800,17017904,431,431,431,431,0
|
|
20240812,104700,17017904,431,431,431,431,11
|
|
20240812,104600,17013163,431,431,431,431,0
|
|
20240812,104500,17013163,431,431,431,431,0
|
|
20240812,104400,17013163,431,431,431,431,131
|
|
20240812,104300,16956702,429,429,429,429,1
|
|
20240812,104200,16956273,428,428,428,428,0
|
|
20240812,104100,16956273,428,428,428,428,0
|
|
20240812,104000,16956273,428,428,428,428,1168
|
|
20240812,103900,16456369,427,427,427,427,0
|
|
20240812,103800,16456369,427,427,427,427,0
|
|
20240812,103700,16456369,427,427,427,427,0
|
|
20240812,103600,16456369,427,427,427,427,1
|
|
20240812,103500,16455942,427,427,427,427,0
|
|
20240812,103400,16455942,427,427,427,427,0
|
|
20240812,103300,16455942,427,427,427,427,0
|
|
20240812,103200,16455942,427,429,429,427,3999
|
|
20240812,103100,14745526,429,429,429,429,0
|
|
20240812,103000,14745526,429,429,429,429,22
|
|
20240812,102900,14736088,430,430,430,430,53
|
|
20240812,102800,14713298,431,431,431,431,0
|
|
20240812,102700,14713298,431,431,431,431,0
|
|
20240812,102600,14713298,431,431,431,431,43
|
|
20240812,102500,14694765,430,430,430,430,450
|
|
20240812,102400,14501265,430,430,430,430,0
|
|
20240812,102300,14501265,430,430,430,430,0
|
|
20240812,102200,14501265,430,430,430,430,0
|
|
20240812,102100,14501265,430,430,430,430,872
|
|
20240812,102000,14126305,430,430,430,430,0
|
|
20240812,101900,14126305,430,430,430,430,0
|
|
20240812,101800,14126305,430,430,430,430,0
|
|
20240812,101700,14126305,430,429,430,429,4
|
|
20240812,101600,14124587,428,428,428,428,10
|
|
20240812,101500,14120307,429,429,429,429,742
|
|
20240812,101400,13801989,429,429,429,429,44
|
|
20240812,101300,13783113,429,429,429,429,0
|
|
20240812,101200,13783113,429,429,429,429,0
|
|
20240812,101100,13783113,429,429,429,429,0
|
|
20240812,101000,13783113,429,429,429,429,500
|
|
20240812,100900,13568613,430,430,430,430,0
|
|
20240812,100800,13568613,430,430,430,430,0
|
|
20240812,100700,13568613,430,430,430,430,0
|
|
20240812,100600,13568613,430,430,430,430,581
|
|
20240812,100500,13318783,430,430,430,430,1
|
|
20240812,100400,13318353,430,430,430,430,1
|
|
20240812,100300,13317923,430,430,430,430,1
|
|
20240812,100200,13317493,430,430,430,430,181
|
|
20240812,100100,13239663,430,430,430,427,1002
|
|
20240812,100000,12811803,428,429,430,428,175
|
|
20240812,095900,12736728,429,430,430,429,379
|
|
20240812,095800,12574134,430,431,431,430,13
|
|
20240812,095700,12568543,430,430,430,430,2
|
|
20240812,095600,12567683,431,431,431,431,5
|
|
20240812,095500,12565528,431,431,431,431,0
|
|
20240812,095400,12565528,431,431,431,431,0
|
|
20240812,095300,12565528,431,431,431,431,1
|
|
20240812,095200,12565097,430,430,430,430,3542
|
|
20240812,095100,11042037,430,430,430,427,3804
|
|
20240812,095000,9413002,430,430,430,430,1
|
|
20240812,094900,9412572,430,430,430,430,66
|
|
20240812,094800,9384192,430,430,430,430,14
|
|
20240812,094700,9378172,432,432,432,432,0
|
|
20240812,094600,9378172,432,432,432,432,0
|
|
20240812,094500,9378172,432,432,432,432,1
|
|
20240812,094400,9377740,432,432,432,432,0
|
|
20240812,094300,9377740,432,430,432,430,101
|
|
20240812,094200,9334308,432,432,432,432,1
|
|
20240812,094100,9333876,430,430,430,430,3756
|
|
20240812,094000,7718796,431,432,432,431,1771
|
|
20240812,093900,6955094,433,433,433,433,2
|
|
20240812,093800,6954228,433,433,433,433,0
|
|
20240812,093700,6954228,433,433,433,433,131
|
|
20240812,093600,6897505,433,433,433,433,0
|
|
20240812,093500,6897505,433,433,433,433,101
|
|
20240812,093400,6853772,433,433,433,433,100
|
|
20240812,093300,6810472,433,433,433,433,2
|
|
20240812,093200,6809606,433,433,433,433,1
|
|
20240812,093100,6809173,434,433,434,433,2179
|
|
20240812,093000,5865535,433,433,433,433,0
|
|
20240812,092900,5865535,433,433,433,433,0
|
|
20240812,092800,5865535,433,433,433,433,0
|
|
20240812,092700,5865535,433,433,433,433,0
|
|
20240812,092600,5865535,433,432,433,432,21
|
|
20240812,092500,5856462,432,432,432,432,1
|
|
20240812,092400,5856030,432,432,432,432,1
|
|
20240812,092300,5855598,431,432,432,431,771
|
|
20240812,092200,5523232,433,433,433,433,0
|
|
20240812,092100,5523232,433,433,433,433,1
|
|
20240812,092000,5522799,434,434,434,434,0
|
|
20240812,091900,5522799,434,433,434,432,914
|
|
20240812,091800,5127882,432,432,432,432,1136
|
|
20240812,091700,4637130,435,435,435,435,1
|
|
20240812,091600,4636695,432,435,435,432,1348
|
|
20240812,091500,4054260,432,433,435,432,2866
|
|
20240812,091400,2813347,433,434,435,433,973
|
|
20240812,091300,2391940,435,434,435,434,85
|
|
20240812,091200,2355049,434,433,434,433,387
|
|
20240812,091100,2187100,434,431,434,431,240
|
|
20240812,091000,2083657,435,435,435,435,3
|
|
20240812,090900,2082352,435,430,435,430,915
|
|
20240812,090800,1688663,430,430,430,430,132
|
|
20240812,090700,1631903,430,429,430,429,234
|
|
20240812,090600,1531516,429,429,429,429,1235
|
|
20240812,090500,1001701,429,428,429,428,201
|
|
20240812,090400,915542,428,427,428,427,204
|
|
20240812,090300,828270,427,427,427,427,1272
|
|
20240812,090200,285126,427,427,427,427,0
|
|
20240812,090100,285126,427,427,427,427,103
|
|
20240812,090000,241145,427,426,427,426,566
|