595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,185200,75413515,415,415,415,415,28089
|
|
20240813,185100,75413515,415,415,415,415,0
|
|
20240813,185000,75413515,415,415,415,415,0
|
|
20240813,184900,75413515,415,415,415,415,0
|
|
20240813,184800,75413515,415,415,415,415,0
|
|
20240813,184700,75413515,415,415,415,415,0
|
|
20240813,184600,75413515,415,415,415,415,0
|
|
20240813,184500,75413515,415,415,415,415,0
|
|
20240813,184400,75413515,415,415,415,415,0
|
|
20240813,184300,75413515,415,415,415,415,0
|
|
20240813,184200,75413515,415,415,415,415,0
|
|
20240813,184100,75413515,415,415,415,415,0
|
|
20240813,184000,75413515,415,415,415,415,0
|
|
20240813,183900,75413515,415,415,415,415,0
|
|
20240813,183800,75413515,415,415,415,415,0
|
|
20240813,183700,75413515,415,415,415,415,0
|
|
20240813,183600,75413515,415,415,415,415,0
|
|
20240813,183500,75413515,415,415,415,415,0
|
|
20240813,183400,75413515,415,415,415,415,0
|
|
20240813,183300,75413515,415,415,415,415,0
|
|
20240813,183200,75413515,415,415,415,415,0
|
|
20240813,183100,75413515,415,415,415,415,0
|
|
20240813,183000,75413515,415,415,415,415,0
|
|
20240813,182900,75413515,415,415,415,415,0
|
|
20240813,182800,75413515,415,415,415,415,0
|
|
20240813,182700,75413515,415,415,415,415,0
|
|
20240813,182600,75413515,415,415,415,415,0
|
|
20240813,182500,75413515,415,415,415,415,0
|
|
20240813,182400,75413515,415,415,415,415,0
|
|
20240813,182300,75413515,415,415,415,415,0
|
|
20240813,182200,75413515,415,415,415,415,28089
|
|
20240813,182100,75413515,415,415,415,415,0
|
|
20240813,182000,75413515,415,415,415,415,0
|
|
20240813,181900,75413515,415,415,415,415,0
|
|
20240813,181800,75413515,415,415,415,415,0
|
|
20240813,181700,75413515,415,415,415,415,0
|
|
20240813,181600,75413515,415,415,415,415,0
|
|
20240813,181500,75413515,415,415,415,415,0
|
|
20240813,181400,75413515,415,415,415,415,0
|
|
20240813,181300,75413515,415,415,415,415,0
|
|
20240813,181200,75413515,415,415,415,415,0
|
|
20240813,181100,75413515,415,415,415,415,0
|
|
20240813,181000,75413515,415,415,415,415,0
|
|
20240813,180900,75413515,415,415,415,415,0
|
|
20240813,180800,75413515,415,415,415,415,0
|
|
20240813,180700,75413515,415,415,415,415,0
|
|
20240813,180600,75413515,415,415,415,415,0
|
|
20240813,180500,75413515,415,415,415,415,0
|
|
20240813,180400,75413515,415,415,415,415,0
|
|
20240813,180300,75413515,415,415,415,415,0
|
|
20240813,180200,75413515,415,415,415,415,0
|
|
20240813,180100,75413515,415,415,415,415,0
|
|
20240813,180000,75413515,415,415,415,415,0
|
|
20240813,175900,75413515,415,415,415,415,0
|
|
20240813,175800,75413515,415,415,415,415,0
|
|
20240813,175700,75413515,415,415,415,415,0
|
|
20240813,175600,75413515,415,415,415,415,0
|
|
20240813,175500,75413515,415,415,415,415,0
|
|
20240813,175400,75413515,415,415,415,415,0
|
|
20240813,175300,75413515,415,415,415,415,0
|
|
20240813,175200,75413515,415,415,415,415,28089
|
|
20240813,175100,75413515,415,415,415,415,0
|
|
20240813,175000,75413515,415,415,415,415,0
|
|
20240813,174900,75413515,415,415,415,415,0
|
|
20240813,174800,75413515,415,415,415,415,0
|
|
20240813,174700,75413515,415,415,415,415,0
|
|
20240813,174600,75413515,415,415,415,415,0
|
|
20240813,174500,75413515,415,415,415,415,0
|
|
20240813,174400,75413515,415,415,415,415,0
|
|
20240813,174300,75413515,415,415,415,415,0
|
|
20240813,174200,75413515,415,415,415,415,0
|
|
20240813,174100,75413515,415,415,415,415,0
|
|
20240813,174000,75413515,415,415,415,415,0
|
|
20240813,173900,75413515,415,415,415,415,0
|
|
20240813,173800,75413515,415,415,415,415,0
|
|
20240813,173700,75413515,415,415,415,415,0
|
|
20240813,173600,75413515,415,415,415,415,0
|
|
20240813,173500,75413515,415,415,415,415,0
|
|
20240813,173400,75413515,415,415,415,415,0
|
|
20240813,173300,75413515,415,415,415,415,0
|
|
20240813,173200,75413515,415,415,415,415,0
|
|
20240813,173100,75413515,415,415,415,415,0
|
|
20240813,173000,75413515,415,415,415,415,0
|
|
20240813,172900,75413515,415,415,415,415,0
|
|
20240813,172800,75413515,415,415,415,415,0
|
|
20240813,172700,75413515,415,415,415,415,0
|
|
20240813,172600,75413515,415,415,415,415,0
|
|
20240813,172500,75413515,415,415,415,415,0
|
|
20240813,172400,75413515,415,415,415,415,0
|
|
20240813,172300,75413515,415,415,415,415,0
|
|
20240813,172200,75413515,415,415,415,415,28089
|
|
20240813,172100,75413515,415,415,415,415,0
|
|
20240813,172000,75413515,415,415,415,415,0
|
|
20240813,171900,75413515,415,415,415,415,0
|
|
20240813,171800,75413515,415,415,415,415,0
|
|
20240813,171700,75413515,415,415,415,415,0
|
|
20240813,171600,75413515,415,415,415,415,0
|
|
20240813,171500,75413515,415,415,415,415,0
|
|
20240813,171400,75413515,415,415,415,415,0
|
|
20240813,171300,75413515,415,415,415,415,0
|
|
20240813,171200,75413515,415,415,415,415,0
|
|
20240813,171100,75413515,415,415,415,415,0
|
|
20240813,171000,75413515,415,415,415,415,0
|
|
20240813,170900,75413515,415,415,415,415,0
|
|
20240813,170800,75413515,415,415,415,415,0
|
|
20240813,170700,75413515,415,415,415,415,0
|
|
20240813,170600,75413515,415,415,415,415,0
|
|
20240813,170500,75413515,415,415,415,415,0
|
|
20240813,170400,75413515,415,415,415,415,0
|
|
20240813,170300,75413515,415,415,415,415,0
|
|
20240813,170200,75413515,415,415,415,415,0
|
|
20240813,170100,75413515,415,415,415,415,0
|
|
20240813,170000,75413515,415,415,415,415,0
|
|
20240813,165900,75413515,415,415,415,415,0
|
|
20240813,165800,75413515,415,415,415,415,0
|
|
20240813,165700,75413515,415,415,415,415,0
|
|
20240813,165600,75413515,415,415,415,415,0
|
|
20240813,165500,75413515,415,415,415,415,0
|
|
20240813,165400,75413515,415,415,415,415,0
|
|
20240813,165300,75413515,415,415,415,415,0
|
|
20240813,165200,75413515,415,415,415,415,28089
|
|
20240813,165100,75413515,415,415,415,415,0
|
|
20240813,165000,75413515,415,415,415,415,0
|
|
20240813,164900,75413515,415,415,415,415,0
|
|
20240813,164800,75413515,415,415,415,415,0
|
|
20240813,164700,75413515,415,415,415,415,0
|
|
20240813,164600,75413515,415,415,415,415,0
|
|
20240813,164500,75413515,415,415,415,415,0
|
|
20240813,164400,75413515,415,415,415,415,0
|
|
20240813,164300,75413515,415,415,415,415,0
|
|
20240813,164200,75413515,415,415,415,415,0
|
|
20240813,164100,75413515,415,415,415,415,0
|
|
20240813,164000,75413515,415,415,415,415,0
|
|
20240813,163900,75413515,415,415,415,415,0
|
|
20240813,163800,75413515,415,415,415,415,0
|
|
20240813,163700,75413515,415,415,415,415,0
|
|
20240813,163600,75413515,415,415,415,415,0
|
|
20240813,163500,75413515,415,415,415,415,0
|
|
20240813,163400,75413515,415,415,415,415,0
|
|
20240813,163300,75413515,415,415,415,415,0
|
|
20240813,163200,75413515,415,415,415,415,0
|
|
20240813,163100,75413515,415,415,415,415,0
|
|
20240813,163000,75413515,415,415,415,415,0
|
|
20240813,162900,75413515,415,415,415,415,0
|
|
20240813,162800,75413515,415,415,415,415,0
|
|
20240813,162700,75413515,415,415,415,415,0
|
|
20240813,162600,75413515,415,415,415,415,0
|
|
20240813,162500,75413515,415,415,415,415,0
|
|
20240813,162400,75413515,415,415,415,415,0
|
|
20240813,162300,75413515,415,415,415,415,0
|
|
20240813,162200,75413515,415,415,415,415,28089
|
|
20240813,162100,75413515,415,415,415,415,0
|
|
20240813,162000,75413515,415,415,415,415,0
|
|
20240813,161900,75413515,415,415,415,415,0
|
|
20240813,161800,75413515,415,415,415,415,0
|
|
20240813,161700,75413515,415,415,415,415,0
|
|
20240813,161600,75413515,415,415,415,415,0
|
|
20240813,161500,75413515,415,415,415,415,0
|
|
20240813,161400,75413515,415,415,415,415,0
|
|
20240813,161300,75413515,415,415,415,415,0
|
|
20240813,161200,75413515,415,415,415,415,0
|
|
20240813,161100,75413515,415,415,415,415,0
|
|
20240813,161000,75413515,415,415,415,415,0
|
|
20240813,160900,75413515,415,415,415,415,0
|
|
20240813,160800,75413515,415,415,415,415,0
|
|
20240813,160700,75413515,415,415,415,415,0
|
|
20240813,160600,75413515,415,415,415,415,0
|
|
20240813,160500,75413515,415,415,415,415,0
|
|
20240813,160400,75413515,415,415,415,415,0
|
|
20240813,160300,75413515,415,415,415,415,0
|
|
20240813,160200,75413515,415,415,415,415,0
|
|
20240813,160100,75413515,415,415,415,415,0
|
|
20240813,160000,75413515,415,415,415,415,0
|
|
20240813,155900,75413515,415,415,415,415,0
|
|
20240813,155800,75413515,415,415,415,415,0
|
|
20240813,155700,75413515,415,415,415,415,0
|
|
20240813,155600,75413515,415,415,415,415,0
|
|
20240813,155500,75413515,415,415,415,415,0
|
|
20240813,155400,75413515,415,415,415,415,0
|
|
20240813,155300,75413515,415,415,415,415,0
|
|
20240813,155200,75413515,415,415,415,415,28089
|
|
20240813,155100,75413515,415,415,415,415,0
|
|
20240813,155000,75413515,415,415,415,415,0
|
|
20240813,154900,75413515,415,415,415,415,0
|
|
20240813,154800,75413515,415,415,415,415,0
|
|
20240813,154700,75413515,415,415,415,415,0
|
|
20240813,154600,75413515,415,415,415,415,0
|
|
20240813,154500,75413515,415,415,415,415,0
|
|
20240813,154400,75413515,415,415,415,415,0
|
|
20240813,154300,75413515,415,415,415,415,0
|
|
20240813,154200,75413515,415,415,415,415,0
|
|
20240813,154100,75413515,415,415,415,415,0
|
|
20240813,154000,75413515,415,415,415,415,0
|
|
20240813,153900,75413515,415,415,415,415,0
|
|
20240813,153800,75413515,415,415,415,415,0
|
|
20240813,153700,75413515,415,415,415,415,0
|
|
20240813,153600,75413515,415,415,415,415,0
|
|
20240813,153500,75413515,415,415,415,415,0
|
|
20240813,153400,75413515,415,415,415,415,0
|
|
20240813,153300,75413515,415,415,415,415,0
|
|
20240813,153200,75413515,415,415,415,415,0
|
|
20240813,153100,75413515,415,415,415,415,0
|
|
20240813,153000,75413515,415,415,415,415,28089
|
|
20240813,152900,63756580,425,425,425,425,0
|
|
20240813,152800,63756580,425,425,425,425,0
|
|
20240813,152700,63756580,425,425,425,425,0
|
|
20240813,152600,63756580,425,425,425,425,0
|
|
20240813,152500,63756580,425,425,425,425,0
|
|
20240813,152400,63756580,425,425,425,425,0
|
|
20240813,152300,63756580,425,425,425,425,0
|
|
20240813,152200,63756580,425,425,425,425,0
|
|
20240813,152100,63756580,425,425,425,425,0
|
|
20240813,152000,63756580,425,425,425,425,0
|
|
20240813,151900,63756580,425,422,425,422,10
|
|
20240813,151800,63752357,424,423,425,423,2359
|
|
20240813,151700,62752316,423,423,423,423,0
|
|
20240813,151600,62752316,423,423,423,423,0
|
|
20240813,151500,62752316,423,423,423,423,388
|
|
20240813,151400,62588192,423,423,423,423,0
|
|
20240813,151300,62588192,423,425,425,423,1168
|
|
20240813,151200,62093291,426,425,427,425,905
|
|
20240813,151100,61708419,427,427,427,427,231
|
|
20240813,151000,61609782,425,426,426,425,147
|
|
20240813,150900,61547161,427,427,427,427,0
|
|
20240813,150800,61547161,427,427,427,427,19
|
|
20240813,150700,61539048,427,427,427,427,763
|
|
20240813,150600,61213247,427,427,427,427,0
|
|
20240813,150500,61213247,427,427,427,427,734
|
|
20240813,150400,60899829,427,427,427,427,2341
|
|
20240813,150300,59900222,427,427,427,427,0
|
|
20240813,150200,59900222,427,426,427,426,2342
|
|
20240813,150100,58900603,426,426,426,426,0
|
|
20240813,150000,58900603,426,426,426,426,0
|
|
20240813,145900,58900603,426,427,427,426,164
|
|
20240813,145800,58830579,425,425,425,425,1072
|
|
20240813,145700,58374979,425,425,425,425,0
|
|
20240813,145600,58374979,425,425,425,425,0
|
|
20240813,145500,58374979,425,425,425,425,6
|
|
20240813,145400,58372429,425,425,425,425,14
|
|
20240813,145300,58366479,425,425,425,425,0
|
|
20240813,145200,58366479,425,425,425,425,1
|
|
20240813,145100,58366054,425,424,425,424,10001
|
|
20240813,145000,54115829,422,422,422,422,16
|
|
20240813,144900,54109077,422,419,422,419,21411
|
|
20240813,144800,45111317,419,419,419,419,0
|
|
20240813,144700,45111317,419,419,419,419,333
|
|
20240813,144600,44971790,419,419,419,419,0
|
|
20240813,144500,44971790,419,419,419,419,0
|
|
20240813,144400,44971790,419,419,419,419,0
|
|
20240813,144300,44971790,419,419,419,419,1
|
|
20240813,144200,44971371,420,420,420,420,0
|
|
20240813,144100,44971371,420,420,420,420,0
|
|
20240813,144000,44971371,420,420,420,420,2300
|
|
20240813,143900,44005371,420,420,420,420,0
|
|
20240813,143800,44005371,420,420,420,420,0
|
|
20240813,143700,44005371,420,420,420,420,4988
|
|
20240813,143600,41910411,420,420,420,420,0
|
|
20240813,143500,41910411,420,420,420,420,0
|
|
20240813,143400,41910411,420,420,420,420,0
|
|
20240813,143300,41910411,420,420,420,420,0
|
|
20240813,143200,41910411,420,420,420,420,0
|
|
20240813,143100,41910411,420,420,420,420,714
|
|
20240813,143000,41610531,420,420,420,420,100
|
|
20240813,142900,41568531,420,420,420,420,0
|
|
20240813,142800,41568531,420,420,420,420,0
|
|
20240813,142700,41568531,420,420,420,420,0
|
|
20240813,142600,41568531,420,420,420,420,0
|
|
20240813,142500,41568531,420,420,420,420,0
|
|
20240813,142400,41568531,420,420,420,420,0
|
|
20240813,142300,41568531,420,418,420,418,3715
|
|
20240813,142200,40015657,420,420,420,420,100
|
|
20240813,142100,39973657,420,418,420,418,96
|
|
20240813,142000,39933525,420,420,420,420,14
|
|
20240813,141900,39927645,420,420,420,420,0
|
|
20240813,141800,39927645,420,420,420,420,0
|
|
20240813,141700,39927645,420,420,420,420,0
|
|
20240813,141600,39927645,420,420,420,419,5690
|
|
20240813,141500,37538473,421,421,421,421,0
|
|
20240813,141400,37538473,421,421,421,421,0
|
|
20240813,141300,37538473,421,421,421,421,0
|
|
20240813,141200,37538473,421,421,421,421,0
|
|
20240813,141100,37538473,421,421,421,421,0
|
|
20240813,141000,37538473,421,420,421,420,52
|
|
20240813,140900,37516631,421,421,421,421,0
|
|
20240813,140800,37516631,421,421,421,421,0
|
|
20240813,140700,37516631,421,421,421,421,0
|
|
20240813,140600,37516631,421,421,421,421,2
|
|
20240813,140500,37515789,421,421,421,421,2
|
|
20240813,140400,37514947,420,420,420,420,35
|
|
20240813,140300,37500247,421,421,421,421,0
|
|
20240813,140200,37500247,421,421,421,421,0
|
|
20240813,140100,37500247,421,421,421,421,0
|
|
20240813,140000,37500247,421,421,421,421,123
|
|
20240813,135900,37448464,421,421,421,421,0
|
|
20240813,135800,37448464,421,421,421,421,1
|
|
20240813,135700,37448043,421,421,421,421,100
|
|
20240813,135600,37405943,421,421,421,421,504
|
|
20240813,135500,37193759,421,421,421,421,0
|
|
20240813,135400,37193759,421,421,421,421,99
|
|
20240813,135300,37152080,420,420,420,420,0
|
|
20240813,135200,37152080,420,420,420,420,0
|
|
20240813,135100,37152080,420,420,420,420,159
|
|
20240813,135000,37085300,421,421,421,421,0
|
|
20240813,134900,37085300,421,421,421,421,0
|
|
20240813,134800,37085300,421,421,421,421,0
|
|
20240813,134700,37085300,421,421,421,421,0
|
|
20240813,134600,37085300,421,421,421,421,0
|
|
20240813,134500,37085300,421,421,421,421,0
|
|
20240813,134400,37085300,421,421,421,421,0
|
|
20240813,134300,37085300,421,421,421,421,0
|
|
20240813,134200,37085300,421,421,421,421,0
|
|
20240813,134100,37085300,421,421,421,421,0
|
|
20240813,134000,37085300,421,421,421,421,0
|
|
20240813,133900,37085300,421,421,421,421,0
|
|
20240813,133800,37085300,421,421,421,421,0
|
|
20240813,133700,37085300,421,421,421,421,0
|
|
20240813,133600,37085300,421,421,421,421,0
|
|
20240813,133500,37085300,421,421,421,421,0
|
|
20240813,133400,37085300,421,421,421,421,0
|
|
20240813,133300,37085300,421,421,421,421,0
|
|
20240813,133200,37085300,421,421,421,421,0
|
|
20240813,133100,37085300,421,421,421,421,0
|
|
20240813,133000,37085300,421,421,421,421,0
|
|
20240813,132900,37085300,421,419,421,419,2604
|
|
20240813,132800,35989040,421,421,421,421,0
|
|
20240813,132700,35989040,421,421,421,421,0
|
|
20240813,132600,35989040,421,421,421,421,0
|
|
20240813,132500,35989040,421,421,421,421,0
|
|
20240813,132400,35989040,421,421,421,421,0
|
|
20240813,132300,35989040,421,421,421,421,0
|
|
20240813,132200,35989040,421,419,421,419,3
|
|
20240813,132100,35987779,421,421,421,421,119
|
|
20240813,132000,35937680,421,421,421,421,0
|
|
20240813,131900,35937680,421,421,421,421,5
|
|
20240813,131800,35935575,421,421,421,421,2
|
|
20240813,131700,35934733,421,421,421,421,2
|
|
20240813,131600,35933891,420,420,420,420,1223
|
|
20240813,131500,35420231,421,421,421,421,0
|
|
20240813,131400,35420231,421,421,421,421,0
|
|
20240813,131300,35420231,421,420,421,420,27
|
|
20240813,131200,35408890,421,421,421,421,0
|
|
20240813,131100,35408890,421,421,421,421,0
|
|
20240813,131000,35408890,421,421,421,421,0
|
|
20240813,130900,35408890,421,421,421,421,0
|
|
20240813,130800,35408890,421,421,421,421,0
|
|
20240813,130700,35408890,421,421,421,421,0
|
|
20240813,130600,35408890,421,419,421,419,101
|
|
20240813,130500,35366569,421,421,421,421,0
|
|
20240813,130400,35366569,421,421,421,421,0
|
|
20240813,130300,35366569,421,421,421,421,0
|
|
20240813,130200,35366569,421,421,421,421,0
|
|
20240813,130100,35366569,421,421,421,421,100
|
|
20240813,130000,35324469,421,421,421,421,0
|
|
20240813,125900,35324469,421,420,421,420,61
|
|
20240813,125800,35298848,421,421,421,421,0
|
|
20240813,125700,35298848,421,421,421,421,0
|
|
20240813,125600,35298848,421,421,421,421,0
|
|
20240813,125500,35298848,421,421,421,421,0
|
|
20240813,125400,35298848,421,421,421,421,0
|
|
20240813,125300,35298848,421,420,421,420,23
|
|
20240813,125200,35289186,420,420,420,420,0
|
|
20240813,125100,35289186,420,420,420,420,6
|
|
20240813,125000,35286666,421,421,421,421,0
|
|
20240813,124900,35286666,421,421,421,421,0
|
|
20240813,124800,35286666,421,421,421,421,0
|
|
20240813,124700,35286666,421,421,421,421,10
|
|
20240813,124600,35282456,422,422,422,422,3
|
|
20240813,124500,35281190,422,422,422,422,0
|
|
20240813,124400,35281190,422,422,422,422,100
|
|
20240813,124300,35238990,422,422,422,422,0
|
|
20240813,124200,35238990,422,422,422,422,0
|
|
20240813,124100,35238990,422,422,422,422,0
|
|
20240813,124000,35238990,422,422,422,422,0
|
|
20240813,123900,35238990,422,422,422,422,0
|
|
20240813,123800,35238990,422,422,422,422,0
|
|
20240813,123700,35238990,422,422,422,422,0
|
|
20240813,123600,35238990,422,422,422,422,1
|
|
20240813,123500,35238568,421,421,421,421,0
|
|
20240813,123400,35238568,421,421,421,421,0
|
|
20240813,123300,35238568,421,421,421,421,100
|
|
20240813,123200,35196468,422,422,422,422,0
|
|
20240813,123100,35196468,422,422,422,422,28
|
|
20240813,123000,35184652,422,421,422,421,2000
|
|
20240813,122900,34342252,421,421,421,421,1000
|
|
20240813,122800,33921252,421,421,421,421,1000
|
|
20240813,122700,33500252,421,421,421,421,1
|
|
20240813,122600,33499831,420,420,420,420,15
|
|
20240813,122500,33493531,421,420,421,420,829
|
|
20240813,122400,33144936,417,417,417,417,0
|
|
20240813,122300,33144936,417,417,417,417,0
|
|
20240813,122200,33144936,417,417,417,417,0
|
|
20240813,122100,33144936,417,417,417,417,0
|
|
20240813,122000,33144936,417,417,417,417,0
|
|
20240813,121900,33144936,417,417,417,417,0
|
|
20240813,121800,33144936,417,417,417,417,0
|
|
20240813,121700,33144936,417,417,417,417,0
|
|
20240813,121600,33144936,417,417,417,417,0
|
|
20240813,121500,33144936,417,417,417,417,0
|
|
20240813,121400,33144936,417,418,418,417,732
|
|
20240813,121300,32839023,418,418,418,418,0
|
|
20240813,121200,32839023,418,420,420,418,62
|
|
20240813,121100,32812989,420,420,420,420,0
|
|
20240813,121000,32812989,420,420,420,420,0
|
|
20240813,120900,32812989,420,420,420,420,0
|
|
20240813,120800,32812989,420,420,420,420,0
|
|
20240813,120700,32812989,420,420,420,420,0
|
|
20240813,120600,32812989,420,420,420,420,0
|
|
20240813,120500,32812989,420,420,420,420,0
|
|
20240813,120400,32812989,420,420,420,420,0
|
|
20240813,120300,32812989,420,420,420,420,71
|
|
20240813,120200,32783169,418,418,418,418,0
|
|
20240813,120100,32783169,418,418,418,418,0
|
|
20240813,120000,32783169,418,418,418,418,300
|
|
20240813,115900,32657769,420,420,420,420,400
|
|
20240813,115800,32489769,420,420,420,420,0
|
|
20240813,115700,32489769,420,420,420,420,0
|
|
20240813,115600,32489769,420,420,420,420,0
|
|
20240813,115500,32489769,420,420,420,420,20
|
|
20240813,115400,32481369,418,418,418,418,0
|
|
20240813,115300,32481369,418,418,418,418,0
|
|
20240813,115200,32481369,418,418,418,418,0
|
|
20240813,115100,32481369,418,418,418,418,0
|
|
20240813,115000,32481369,418,418,418,418,0
|
|
20240813,114900,32481369,418,418,418,418,0
|
|
20240813,114800,32481369,418,418,418,418,0
|
|
20240813,114700,32481369,418,418,418,418,0
|
|
20240813,114600,32481369,418,419,419,418,1230
|
|
20240813,114500,31966019,418,418,418,418,0
|
|
20240813,114400,31966019,418,418,418,418,0
|
|
20240813,114300,31966019,418,418,418,418,0
|
|
20240813,114200,31966019,418,418,418,418,0
|
|
20240813,114100,31966019,418,418,418,418,0
|
|
20240813,114000,31966019,418,418,418,418,0
|
|
20240813,113900,31966019,418,418,418,418,607
|
|
20240813,113800,31712293,422,422,422,422,0
|
|
20240813,113700,31712293,422,422,422,422,0
|
|
20240813,113600,31712293,422,422,422,422,0
|
|
20240813,113500,31712293,422,422,422,422,0
|
|
20240813,113400,31712293,422,422,422,422,1
|
|
20240813,113300,31711871,418,418,418,418,0
|
|
20240813,113200,31711871,418,418,418,418,0
|
|
20240813,113100,31711871,418,418,418,418,0
|
|
20240813,113000,31711871,418,419,419,418,2010
|
|
20240813,112900,30871672,422,422,422,422,70
|
|
20240813,112800,30842132,422,422,422,422,2
|
|
20240813,112700,30841288,419,419,419,419,0
|
|
20240813,112600,30841288,419,419,419,419,0
|
|
20240813,112500,30841288,419,419,419,419,0
|
|
20240813,112400,30841288,419,419,419,419,0
|
|
20240813,112300,30841288,419,419,419,419,0
|
|
20240813,112200,30841288,419,419,419,419,0
|
|
20240813,112100,30841288,419,419,419,419,0
|
|
20240813,112000,30841288,419,419,419,419,0
|
|
20240813,111900,30841288,419,419,419,419,0
|
|
20240813,111800,30841288,419,419,419,419,0
|
|
20240813,111700,30841288,419,419,419,419,0
|
|
20240813,111600,30841288,419,419,419,419,0
|
|
20240813,111500,30841288,419,420,420,419,818
|
|
20240813,111400,30498532,421,421,421,421,645
|
|
20240813,111300,30226987,421,421,421,421,0
|
|
20240813,111200,30226987,421,421,421,421,0
|
|
20240813,111100,30226987,421,421,421,421,0
|
|
20240813,111000,30226987,421,421,421,421,849
|
|
20240813,110900,29869558,421,421,421,421,0
|
|
20240813,110800,29869558,421,421,421,421,1000
|
|
20240813,110700,29448558,421,421,421,421,0
|
|
20240813,110600,29448558,421,421,421,421,0
|
|
20240813,110500,29448558,421,421,421,421,0
|
|
20240813,110400,29448558,421,421,421,421,0
|
|
20240813,110300,29448558,421,421,421,421,15
|
|
20240813,110200,29442243,421,421,421,421,1
|
|
20240813,110100,29441822,420,420,420,420,10
|
|
20240813,110000,29437622,421,421,421,421,5
|
|
20240813,105900,29435517,425,425,425,425,0
|
|
20240813,105800,29435517,425,425,425,425,0
|
|
20240813,105700,29435517,425,425,425,425,0
|
|
20240813,105600,29435517,425,420,425,420,533
|
|
20240813,105500,29210357,418,418,418,418,1656
|
|
20240813,105400,28518149,418,418,418,418,0
|
|
20240813,105300,28518149,418,418,418,418,0
|
|
20240813,105200,28518149,418,418,418,418,0
|
|
20240813,105100,28518149,418,418,418,418,9
|
|
20240813,105000,28514387,418,418,418,418,170
|
|
20240813,104900,28443327,418,418,418,418,0
|
|
20240813,104800,28443327,418,418,418,418,100
|
|
20240813,104700,28401527,418,417,418,417,292
|
|
20240813,104600,28279762,416,416,416,416,21
|
|
20240813,104500,28271026,416,417,418,416,1205
|
|
20240813,104400,27767944,416,416,416,416,0
|
|
20240813,104300,27767944,416,416,416,416,0
|
|
20240813,104200,27767944,416,417,417,416,1543
|
|
20240813,104100,27126016,416,416,416,416,0
|
|
20240813,104000,27126016,416,416,416,416,0
|
|
20240813,103900,27126016,416,417,417,416,91
|
|
20240813,103800,27088140,416,417,417,416,112
|
|
20240813,103700,27041536,417,417,417,417,1
|
|
20240813,103600,27041119,415,415,415,415,0
|
|
20240813,103500,27041119,415,416,416,415,200
|
|
20240813,103400,26958019,416,416,416,416,759
|
|
20240813,103300,26642275,418,418,418,418,100
|
|
20240813,103200,26600475,417,417,417,417,0
|
|
20240813,103100,26600475,417,417,417,417,1
|
|
20240813,103000,26600058,417,417,417,417,0
|
|
20240813,102900,26600058,417,417,417,417,1049
|
|
20240813,102800,26162625,418,418,418,418,0
|
|
20240813,102700,26162625,418,417,418,416,1300
|
|
20240813,102600,25621365,418,418,418,418,100
|
|
20240813,102500,25579565,418,420,420,418,5140
|
|
20240813,102400,23425971,420,420,420,420,99
|
|
20240813,102300,23384391,422,422,422,422,0
|
|
20240813,102200,23384391,422,422,422,422,1
|
|
20240813,102100,23383969,420,420,422,420,42
|
|
20240813,102000,23366327,420,420,420,420,168
|
|
20240813,101900,23295767,420,421,421,420,1542
|
|
20240813,101800,22647604,424,424,424,424,0
|
|
20240813,101700,22647604,424,424,424,424,1
|
|
20240813,101600,22647180,421,421,421,421,2
|
|
20240813,101500,22646338,421,421,421,421,0
|
|
20240813,101400,22646338,421,425,427,421,1543
|
|
20240813,101300,21995910,425,423,426,423,12
|
|
20240813,101200,21990829,423,423,423,423,0
|
|
20240813,101100,21990829,423,423,423,423,10000
|
|
20240813,101000,17760829,427,427,427,427,0
|
|
20240813,100900,17760829,427,427,427,427,2
|
|
20240813,100800,17759975,424,424,424,424,5478
|
|
20240813,100700,15437303,425,425,425,425,0
|
|
20240813,100600,15437303,425,425,425,425,13
|
|
20240813,100500,15431778,427,427,427,427,0
|
|
20240813,100400,15431778,427,427,427,427,0
|
|
20240813,100300,15431778,427,427,427,427,1
|
|
20240813,100200,15431351,427,427,427,427,0
|
|
20240813,100100,15431351,427,427,427,427,100
|
|
20240813,100000,15388651,427,427,427,427,649
|
|
20240813,095900,15111528,427,427,427,427,0
|
|
20240813,095800,15111528,427,427,427,427,0
|
|
20240813,095700,15111528,427,427,427,427,4
|
|
20240813,095600,15109820,427,427,427,427,500
|
|
20240813,095500,14896320,427,427,427,427,0
|
|
20240813,095400,14896320,427,427,427,427,1
|
|
20240813,095300,14895893,427,427,427,427,0
|
|
20240813,095200,14895893,427,427,427,427,0
|
|
20240813,095100,14895893,427,427,427,427,0
|
|
20240813,095000,14895893,427,427,427,427,0
|
|
20240813,094900,14895893,427,427,427,427,1
|
|
20240813,094800,14895466,427,426,427,426,716
|
|
20240813,094700,14590449,426,426,426,426,1
|
|
20240813,094600,14590023,426,426,426,426,14
|
|
20240813,094500,14584059,425,426,426,425,560
|
|
20240813,094400,14345614,423,423,423,423,0
|
|
20240813,094300,14345614,423,423,423,423,0
|
|
20240813,094200,14345614,423,423,423,423,6
|
|
20240813,094100,14343076,423,423,423,423,0
|
|
20240813,094000,14343076,423,423,423,423,0
|
|
20240813,093900,14343076,423,423,423,423,0
|
|
20240813,093800,14343076,423,423,423,423,120
|
|
20240813,093700,14292316,423,423,423,423,21
|
|
20240813,093600,14283433,423,423,423,423,122
|
|
20240813,093500,14231827,423,423,423,420,102
|
|
20240813,093400,14188981,423,420,423,420,350
|
|
20240813,093300,14041978,420,420,420,420,227
|
|
20240813,093200,13946638,420,420,420,420,1247
|
|
20240813,093100,13422898,420,420,420,420,1
|
|
20240813,093000,13422478,420,421,421,420,2334
|
|
20240813,092900,12442016,424,421,424,421,1075
|
|
20240813,092800,11989432,421,421,421,421,12
|
|
20240813,092700,11984380,424,424,424,424,7
|
|
20240813,092600,11981412,424,424,424,424,0
|
|
20240813,092500,11981412,424,424,424,424,0
|
|
20240813,092400,11981412,424,424,424,424,2
|
|
20240813,092300,11980564,421,424,424,421,792
|
|
20240813,092200,11647022,424,424,424,424,0
|
|
20240813,092100,11647022,424,422,424,422,7
|
|
20240813,092000,11644058,423,423,423,423,0
|
|
20240813,091900,11644058,423,423,423,423,1
|
|
20240813,091800,11643635,421,421,421,421,0
|
|
20240813,091700,11643635,421,421,421,421,790
|
|
20240813,091600,11311045,421,421,421,421,1617
|
|
20240813,091500,10630288,425,425,425,425,0
|
|
20240813,091400,10630288,425,425,425,425,0
|
|
20240813,091300,10630288,425,425,425,425,0
|
|
20240813,091200,10630288,425,425,425,425,3
|
|
20240813,091100,10629013,425,421,425,421,2666
|
|
20240813,091000,9506419,425,425,425,425,1
|
|
20240813,090900,9505994,422,423,425,421,1326
|
|
20240813,090800,8946436,422,424,426,422,543
|
|
20240813,090700,8717080,427,427,427,427,1
|
|
20240813,090600,8716653,425,428,428,425,469
|
|
20240813,090500,8516774,428,427,428,427,1022
|
|
20240813,090400,8080373,427,427,427,427,1
|
|
20240813,090300,8079946,428,428,428,428,0
|
|
20240813,090200,8079946,428,428,428,428,0
|
|
20240813,090100,8079946,428,428,428,428,0
|
|
20240813,090000,8079946,428,426,428,426,18967
|