595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,185200,67047239,428,428,428,428,5312
|
|
20240816,185100,67047239,428,428,428,428,0
|
|
20240816,185000,67047239,428,428,428,428,0
|
|
20240816,184900,67047239,428,428,428,428,0
|
|
20240816,184800,67047239,428,428,428,428,0
|
|
20240816,184700,67047239,428,428,428,428,0
|
|
20240816,184600,67047239,428,428,428,428,0
|
|
20240816,184500,67047239,428,428,428,428,0
|
|
20240816,184400,67047239,428,428,428,428,0
|
|
20240816,184300,67047239,428,428,428,428,0
|
|
20240816,184200,67047239,428,428,428,428,0
|
|
20240816,184100,67047239,428,428,428,428,0
|
|
20240816,184000,67047239,428,428,428,428,0
|
|
20240816,183900,67047239,428,428,428,428,0
|
|
20240816,183800,67047239,428,428,428,428,0
|
|
20240816,183700,67047239,428,428,428,428,0
|
|
20240816,183600,67047239,428,428,428,428,0
|
|
20240816,183500,67047239,428,428,428,428,0
|
|
20240816,183400,67047239,428,428,428,428,0
|
|
20240816,183300,67047239,428,428,428,428,0
|
|
20240816,183200,67047239,428,428,428,428,0
|
|
20240816,183100,67047239,428,428,428,428,0
|
|
20240816,183000,67047239,428,428,428,428,0
|
|
20240816,182900,67047239,428,428,428,428,0
|
|
20240816,182800,67047239,428,428,428,428,0
|
|
20240816,182700,67047239,428,428,428,428,0
|
|
20240816,182600,67047239,428,428,428,428,0
|
|
20240816,182500,67047239,428,428,428,428,0
|
|
20240816,182400,67047239,428,428,428,428,0
|
|
20240816,182300,67047239,428,428,428,428,0
|
|
20240816,182200,67047239,428,428,428,428,5312
|
|
20240816,182100,67047239,428,428,428,428,0
|
|
20240816,182000,67047239,428,428,428,428,0
|
|
20240816,181900,67047239,428,428,428,428,0
|
|
20240816,181800,67047239,428,428,428,428,0
|
|
20240816,181700,67047239,428,428,428,428,0
|
|
20240816,181600,67047239,428,428,428,428,0
|
|
20240816,181500,67047239,428,428,428,428,0
|
|
20240816,181400,67047239,428,428,428,428,0
|
|
20240816,181300,67047239,428,428,428,428,0
|
|
20240816,181200,67047239,428,428,428,428,0
|
|
20240816,181100,67047239,428,428,428,428,0
|
|
20240816,181000,67047239,428,428,428,428,0
|
|
20240816,180900,67047239,428,428,428,428,0
|
|
20240816,180800,67047239,428,428,428,428,0
|
|
20240816,180700,67047239,428,428,428,428,0
|
|
20240816,180600,67047239,428,428,428,428,0
|
|
20240816,180500,67047239,428,428,428,428,0
|
|
20240816,180400,67047239,428,428,428,428,0
|
|
20240816,180300,67047239,428,428,428,428,0
|
|
20240816,180200,67047239,428,428,428,428,0
|
|
20240816,180100,67047239,428,428,428,428,0
|
|
20240816,180000,67047239,428,428,428,428,0
|
|
20240816,175900,67047239,428,428,428,428,0
|
|
20240816,175800,67047239,428,428,428,428,0
|
|
20240816,175700,67047239,428,428,428,428,0
|
|
20240816,175600,67047239,428,428,428,428,0
|
|
20240816,175500,67047239,428,428,428,428,0
|
|
20240816,175400,67047239,428,428,428,428,0
|
|
20240816,175300,67047239,428,428,428,428,0
|
|
20240816,175200,67047239,428,428,428,428,5312
|
|
20240816,175100,67047239,428,428,428,428,0
|
|
20240816,175000,67047239,428,428,428,428,0
|
|
20240816,174900,67047239,428,428,428,428,0
|
|
20240816,174800,67047239,428,428,428,428,0
|
|
20240816,174700,67047239,428,428,428,428,0
|
|
20240816,174600,67047239,428,428,428,428,0
|
|
20240816,174500,67047239,428,428,428,428,0
|
|
20240816,174400,67047239,428,428,428,428,0
|
|
20240816,174300,67047239,428,428,428,428,0
|
|
20240816,174200,67047239,428,428,428,428,0
|
|
20240816,174100,67047239,428,428,428,428,0
|
|
20240816,174000,67047239,428,428,428,428,0
|
|
20240816,173900,67047239,428,428,428,428,0
|
|
20240816,173800,67047239,428,428,428,428,0
|
|
20240816,173700,67047239,428,428,428,428,0
|
|
20240816,173600,67047239,428,428,428,428,0
|
|
20240816,173500,67047239,428,428,428,428,0
|
|
20240816,173400,67047239,428,428,428,428,0
|
|
20240816,173300,67047239,428,428,428,428,0
|
|
20240816,173200,67047239,428,428,428,428,0
|
|
20240816,173100,67047239,428,428,428,428,0
|
|
20240816,173000,67047239,428,428,428,428,0
|
|
20240816,172900,67047239,428,428,428,428,0
|
|
20240816,172800,67047239,428,428,428,428,0
|
|
20240816,172700,67047239,428,428,428,428,0
|
|
20240816,172600,67047239,428,428,428,428,0
|
|
20240816,172500,67047239,428,428,428,428,0
|
|
20240816,172400,67047239,428,428,428,428,0
|
|
20240816,172300,67047239,428,428,428,428,0
|
|
20240816,172200,67047239,428,428,428,428,5312
|
|
20240816,172100,67047239,428,428,428,428,0
|
|
20240816,172000,67047239,428,428,428,428,0
|
|
20240816,171900,67047239,428,428,428,428,0
|
|
20240816,171800,67047239,428,428,428,428,0
|
|
20240816,171700,67047239,428,428,428,428,0
|
|
20240816,171600,67047239,428,428,428,428,0
|
|
20240816,171500,67047239,428,428,428,428,0
|
|
20240816,171400,67047239,428,428,428,428,0
|
|
20240816,171300,67047239,428,428,428,428,0
|
|
20240816,171200,67047239,428,428,428,428,0
|
|
20240816,171100,67047239,428,428,428,428,0
|
|
20240816,171000,67047239,428,428,428,428,0
|
|
20240816,170900,67047239,428,428,428,428,0
|
|
20240816,170800,67047239,428,428,428,428,0
|
|
20240816,170700,67047239,428,428,428,428,0
|
|
20240816,170600,67047239,428,428,428,428,0
|
|
20240816,170500,67047239,428,428,428,428,0
|
|
20240816,170400,67047239,428,428,428,428,0
|
|
20240816,170300,67047239,428,428,428,428,0
|
|
20240816,170200,67047239,428,428,428,428,0
|
|
20240816,170100,67047239,428,428,428,428,0
|
|
20240816,170000,67047239,428,428,428,428,0
|
|
20240816,165900,67047239,428,428,428,428,0
|
|
20240816,165800,67047239,428,428,428,428,0
|
|
20240816,165700,67047239,428,428,428,428,0
|
|
20240816,165600,67047239,428,428,428,428,0
|
|
20240816,165500,67047239,428,428,428,428,0
|
|
20240816,165400,67047239,428,428,428,428,0
|
|
20240816,165300,67047239,428,428,428,428,0
|
|
20240816,165200,67047239,428,428,428,428,5312
|
|
20240816,165100,67047239,428,428,428,428,0
|
|
20240816,165000,67047239,428,428,428,428,0
|
|
20240816,164900,67047239,428,428,428,428,0
|
|
20240816,164800,67047239,428,428,428,428,0
|
|
20240816,164700,67047239,428,428,428,428,0
|
|
20240816,164600,67047239,428,428,428,428,0
|
|
20240816,164500,67047239,428,428,428,428,0
|
|
20240816,164400,67047239,428,428,428,428,0
|
|
20240816,164300,67047239,428,428,428,428,0
|
|
20240816,164200,67047239,428,428,428,428,0
|
|
20240816,164100,67047239,428,428,428,428,0
|
|
20240816,164000,67047239,428,428,428,428,0
|
|
20240816,163900,67047239,428,428,428,428,0
|
|
20240816,163800,67047239,428,428,428,428,0
|
|
20240816,163700,67047239,428,428,428,428,0
|
|
20240816,163600,67047239,428,428,428,428,0
|
|
20240816,163500,67047239,428,428,428,428,0
|
|
20240816,163400,67047239,428,428,428,428,0
|
|
20240816,163300,67047239,428,428,428,428,0
|
|
20240816,163200,67047239,428,428,428,428,0
|
|
20240816,163100,67047239,428,428,428,428,0
|
|
20240816,163000,67047239,428,428,428,428,0
|
|
20240816,162900,67047239,428,428,428,428,0
|
|
20240816,162800,67047239,428,428,428,428,0
|
|
20240816,162700,67047239,428,428,428,428,0
|
|
20240816,162600,67047239,428,428,428,428,0
|
|
20240816,162500,67047239,428,428,428,428,0
|
|
20240816,162400,67047239,428,428,428,428,0
|
|
20240816,162300,67047239,428,428,428,428,0
|
|
20240816,162200,67047239,428,428,428,428,5312
|
|
20240816,162100,67047239,428,428,428,428,0
|
|
20240816,162000,67047239,428,428,428,428,0
|
|
20240816,161900,67047239,428,428,428,428,0
|
|
20240816,161800,67047239,428,428,428,428,0
|
|
20240816,161700,67047239,428,428,428,428,0
|
|
20240816,161600,67047239,428,428,428,428,0
|
|
20240816,161500,67047239,428,428,428,428,0
|
|
20240816,161400,67047239,428,428,428,428,0
|
|
20240816,161300,67047239,428,428,428,428,0
|
|
20240816,161200,67047239,428,428,428,428,0
|
|
20240816,161100,67047239,428,428,428,428,0
|
|
20240816,161000,67047239,428,428,428,428,0
|
|
20240816,160900,67047239,428,428,428,428,0
|
|
20240816,160800,67047239,428,428,428,428,0
|
|
20240816,160700,67047239,428,428,428,428,0
|
|
20240816,160600,67047239,428,428,428,428,0
|
|
20240816,160500,67047239,428,428,428,428,0
|
|
20240816,160400,67047239,428,428,428,428,0
|
|
20240816,160300,67047239,428,428,428,428,0
|
|
20240816,160200,67047239,428,428,428,428,0
|
|
20240816,160100,67047239,428,428,428,428,0
|
|
20240816,160000,67047239,428,428,428,428,0
|
|
20240816,155900,67047239,428,428,428,428,0
|
|
20240816,155800,67047239,428,428,428,428,0
|
|
20240816,155700,67047239,428,428,428,428,0
|
|
20240816,155600,67047239,428,428,428,428,0
|
|
20240816,155500,67047239,428,428,428,428,0
|
|
20240816,155400,67047239,428,428,428,428,0
|
|
20240816,155300,67047239,428,428,428,428,0
|
|
20240816,155200,67047239,428,428,428,428,5312
|
|
20240816,155100,67047239,428,428,428,428,0
|
|
20240816,155000,67047239,428,428,428,428,0
|
|
20240816,154900,67047239,428,428,428,428,0
|
|
20240816,154800,67047239,428,428,428,428,0
|
|
20240816,154700,67047239,428,428,428,428,0
|
|
20240816,154600,67047239,428,428,428,428,0
|
|
20240816,154500,67047239,428,428,428,428,0
|
|
20240816,154400,67047239,428,428,428,428,0
|
|
20240816,154300,67047239,428,428,428,428,0
|
|
20240816,154200,67047239,428,428,428,428,0
|
|
20240816,154100,67047239,428,428,428,428,0
|
|
20240816,154000,67047239,428,428,428,428,0
|
|
20240816,153900,67047239,428,428,428,428,0
|
|
20240816,153800,67047239,428,428,428,428,0
|
|
20240816,153700,67047239,428,428,428,428,0
|
|
20240816,153600,67047239,428,428,428,428,0
|
|
20240816,153500,67047239,428,428,428,428,0
|
|
20240816,153400,67047239,428,428,428,428,0
|
|
20240816,153300,67047239,428,428,428,428,0
|
|
20240816,153200,67047239,428,428,428,428,0
|
|
20240816,153100,67047239,428,428,428,428,0
|
|
20240816,153000,67047239,428,428,428,428,5312
|
|
20240816,152900,64773703,433,433,433,433,0
|
|
20240816,152800,64773703,433,433,433,433,0
|
|
20240816,152700,64773703,433,433,433,433,0
|
|
20240816,152600,64773703,433,433,433,433,0
|
|
20240816,152500,64773703,433,433,433,433,0
|
|
20240816,152400,64773703,433,433,433,433,0
|
|
20240816,152300,64773703,433,433,433,433,0
|
|
20240816,152200,64773703,433,433,433,433,0
|
|
20240816,152100,64773703,433,433,433,433,0
|
|
20240816,152000,64773703,433,433,433,433,0
|
|
20240816,151900,64773703,433,433,433,433,22
|
|
20240816,151800,64764177,433,431,433,431,239
|
|
20240816,151700,64661164,433,433,433,433,7
|
|
20240816,151600,64658133,433,433,433,433,2
|
|
20240816,151500,64657267,433,433,433,433,0
|
|
20240816,151400,64657267,433,433,433,433,2
|
|
20240816,151300,64656401,432,433,433,432,31
|
|
20240816,151200,64642988,431,434,434,431,3
|
|
20240816,151100,64641689,432,432,432,432,2760
|
|
20240816,151000,63449369,433,434,434,432,237
|
|
20240816,150900,63346662,434,434,434,434,100
|
|
20240816,150800,63303262,434,434,434,434,510
|
|
20240816,150700,63081922,434,434,434,434,31
|
|
20240816,150600,63068468,434,434,434,434,0
|
|
20240816,150500,63068468,434,434,434,434,0
|
|
20240816,150400,63068468,434,434,434,434,1
|
|
20240816,150300,63068034,434,434,434,434,0
|
|
20240816,150200,63068034,434,434,434,434,0
|
|
20240816,150100,63068034,434,434,434,434,6
|
|
20240816,150000,63065430,434,434,434,434,0
|
|
20240816,145900,63065430,434,434,434,434,1
|
|
20240816,145800,63064996,434,434,434,434,1
|
|
20240816,145700,63064562,434,434,434,434,0
|
|
20240816,145600,63064562,434,434,434,434,1
|
|
20240816,145500,63064128,434,434,434,434,7
|
|
20240816,145400,63061090,434,434,434,434,516
|
|
20240816,145300,62837146,434,434,434,434,0
|
|
20240816,145200,62837146,434,434,434,434,8
|
|
20240816,145100,62833674,434,433,434,433,2291
|
|
20240816,145000,61840116,433,433,433,433,0
|
|
20240816,144900,61840116,433,433,433,433,0
|
|
20240816,144800,61840116,433,433,433,433,1
|
|
20240816,144700,61839683,432,432,432,432,72
|
|
20240816,144600,61808579,433,433,433,433,0
|
|
20240816,144500,61808579,433,433,433,433,14
|
|
20240816,144400,61802517,433,433,433,433,100
|
|
20240816,144300,61759217,433,433,433,433,0
|
|
20240816,144200,61759217,433,433,433,433,23
|
|
20240816,144100,61749258,433,433,433,433,0
|
|
20240816,144000,61749258,433,433,433,433,0
|
|
20240816,143900,61749258,433,433,433,433,0
|
|
20240816,143800,61749258,433,433,433,433,0
|
|
20240816,143700,61749258,433,433,433,433,0
|
|
20240816,143600,61749258,433,433,433,433,0
|
|
20240816,143500,61749258,433,433,433,433,0
|
|
20240816,143400,61749258,433,433,433,433,2872
|
|
20240816,143300,60505682,433,433,433,433,36
|
|
20240816,143200,60490094,432,432,432,432,0
|
|
20240816,143100,60490094,432,432,432,432,0
|
|
20240816,143000,60490094,432,432,432,432,6
|
|
20240816,142900,60487502,434,434,434,434,200
|
|
20240816,142800,60400702,434,434,434,434,0
|
|
20240816,142700,60400702,434,434,434,434,2
|
|
20240816,142600,60399834,434,434,434,434,281
|
|
20240816,142500,60277880,434,434,434,434,30
|
|
20240816,142400,60264860,434,434,434,434,0
|
|
20240816,142300,60264860,434,434,434,434,0
|
|
20240816,142200,60264860,434,434,434,434,0
|
|
20240816,142100,60264860,434,434,434,434,0
|
|
20240816,142000,60264860,434,434,434,434,0
|
|
20240816,141900,60264860,434,434,434,434,0
|
|
20240816,141800,60264860,434,434,434,434,2
|
|
20240816,141700,60263992,434,434,434,434,2
|
|
20240816,141600,60263124,434,434,434,434,49
|
|
20240816,141500,60241858,435,435,435,435,0
|
|
20240816,141400,60241858,435,435,435,435,0
|
|
20240816,141300,60241858,435,435,435,435,0
|
|
20240816,141200,60241858,435,435,435,435,0
|
|
20240816,141100,60241858,435,435,435,435,0
|
|
20240816,141000,60241858,435,435,435,435,0
|
|
20240816,140900,60241858,435,435,435,435,0
|
|
20240816,140800,60241858,435,435,435,435,0
|
|
20240816,140700,60241858,435,435,435,435,0
|
|
20240816,140600,60241858,435,435,435,435,0
|
|
20240816,140500,60241858,435,430,435,430,13
|
|
20240816,140400,60236258,435,435,435,435,0
|
|
20240816,140300,60236258,435,435,435,435,0
|
|
20240816,140200,60236258,435,435,435,435,0
|
|
20240816,140100,60236258,435,435,435,435,0
|
|
20240816,140000,60236258,435,435,435,435,0
|
|
20240816,135900,60236258,435,435,435,435,0
|
|
20240816,135800,60236258,435,434,435,434,2
|
|
20240816,135700,60235389,435,435,435,435,2
|
|
20240816,135600,60234519,433,433,435,433,5882
|
|
20240816,135500,57687609,435,433,435,433,1646
|
|
20240816,135400,56974862,433,433,433,433,0
|
|
20240816,135300,56974862,433,431,433,431,1124
|
|
20240816,135200,56490381,430,430,430,430,0
|
|
20240816,135100,56490381,430,430,430,430,0
|
|
20240816,135000,56490381,430,430,430,430,0
|
|
20240816,134900,56490381,430,430,430,430,2300
|
|
20240816,134800,55501381,430,429,430,429,21
|
|
20240816,134700,55492367,429,429,429,429,7
|
|
20240816,134600,55489364,428,428,428,428,341
|
|
20240816,134500,55343416,426,426,426,426,0
|
|
20240816,134400,55343416,426,426,426,426,0
|
|
20240816,134300,55343416,426,429,429,426,14311
|
|
20240816,134200,49229457,430,430,430,430,0
|
|
20240816,134100,49229457,430,430,430,430,0
|
|
20240816,134000,49229457,430,430,430,430,0
|
|
20240816,133900,49229457,430,430,430,430,0
|
|
20240816,133800,49229457,430,430,430,430,1713
|
|
20240816,133700,48492867,430,430,430,430,0
|
|
20240816,133600,48492867,430,430,430,430,0
|
|
20240816,133500,48492867,430,430,430,430,0
|
|
20240816,133400,48492867,430,430,430,430,0
|
|
20240816,133300,48492867,430,430,430,430,72
|
|
20240816,133200,48461907,431,431,431,431,0
|
|
20240816,133100,48461907,431,431,431,431,8
|
|
20240816,133000,48458459,431,431,431,431,0
|
|
20240816,132900,48458459,431,431,431,431,0
|
|
20240816,132800,48458459,431,431,431,431,0
|
|
20240816,132700,48458459,431,431,431,431,0
|
|
20240816,132600,48458459,431,431,431,431,0
|
|
20240816,132500,48458459,431,431,431,431,55
|
|
20240816,132400,48434754,431,431,431,431,0
|
|
20240816,132300,48434754,431,431,431,431,0
|
|
20240816,132200,48434754,431,431,431,431,0
|
|
20240816,132100,48434754,431,431,431,431,1
|
|
20240816,132000,48434323,429,429,429,429,33
|
|
20240816,131900,48420166,431,431,431,431,0
|
|
20240816,131800,48420166,431,431,431,431,1
|
|
20240816,131700,48419735,428,430,431,428,900
|
|
20240816,131600,48033743,431,431,431,431,0
|
|
20240816,131500,48033743,431,431,431,431,0
|
|
20240816,131400,48033743,431,431,431,431,0
|
|
20240816,131300,48033743,431,430,431,430,45
|
|
20240816,131200,48014391,430,430,430,430,0
|
|
20240816,131100,48014391,430,431,431,430,126
|
|
20240816,131000,47960206,431,430,431,430,277
|
|
20240816,130900,47841080,431,431,431,431,0
|
|
20240816,130800,47841080,431,431,431,431,0
|
|
20240816,130700,47841080,431,431,431,431,0
|
|
20240816,130600,47841080,431,431,431,431,0
|
|
20240816,130500,47841080,431,431,431,431,0
|
|
20240816,130400,47841080,431,431,431,431,0
|
|
20240816,130300,47841080,431,431,431,431,0
|
|
20240816,130200,47841080,431,431,431,431,0
|
|
20240816,130100,47841080,431,431,431,431,0
|
|
20240816,130000,47841080,431,431,431,431,0
|
|
20240816,125900,47841080,431,431,431,431,15
|
|
20240816,125800,47834615,430,430,430,430,80
|
|
20240816,125700,47800215,430,430,430,430,0
|
|
20240816,125600,47800215,430,430,430,430,65
|
|
20240816,125500,47772265,430,430,430,430,2
|
|
20240816,125400,47771405,431,431,431,431,0
|
|
20240816,125300,47771405,431,431,431,431,1
|
|
20240816,125200,47770974,431,431,431,431,4
|
|
20240816,125100,47769250,431,431,431,431,4
|
|
20240816,125000,47767526,431,431,431,431,0
|
|
20240816,124900,47767526,431,431,431,431,1
|
|
20240816,124800,47767095,430,430,430,430,0
|
|
20240816,124700,47767095,430,430,430,430,4960
|
|
20240816,124600,45634295,430,430,430,430,0
|
|
20240816,124500,45634295,430,430,430,430,2
|
|
20240816,124400,45633435,430,430,430,430,0
|
|
20240816,124300,45633435,430,430,430,430,0
|
|
20240816,124200,45633435,430,430,430,430,0
|
|
20240816,124100,45633435,430,430,430,430,4
|
|
20240816,124000,45631715,430,430,430,430,0
|
|
20240816,123900,45631715,430,430,430,430,0
|
|
20240816,123800,45631715,430,430,430,430,0
|
|
20240816,123700,45631715,430,430,430,430,0
|
|
20240816,123600,45631715,430,430,430,430,0
|
|
20240816,123500,45631715,430,430,430,430,0
|
|
20240816,123400,45631715,430,430,430,430,0
|
|
20240816,123300,45631715,430,430,430,430,0
|
|
20240816,123200,45631715,430,430,430,430,0
|
|
20240816,123100,45631715,430,430,430,430,0
|
|
20240816,123000,45631715,430,430,430,430,3
|
|
20240816,122900,45630425,430,430,430,430,0
|
|
20240816,122800,45630425,430,430,430,430,0
|
|
20240816,122700,45630425,430,430,430,430,0
|
|
20240816,122600,45630425,430,430,430,430,4
|
|
20240816,122500,45628705,430,430,430,430,66
|
|
20240816,122400,45600325,428,428,428,428,0
|
|
20240816,122300,45600325,428,428,428,428,0
|
|
20240816,122200,45600325,428,428,428,428,0
|
|
20240816,122100,45600325,428,428,428,428,0
|
|
20240816,122000,45600325,428,428,428,428,0
|
|
20240816,121900,45600325,428,428,428,428,0
|
|
20240816,121800,45600325,428,428,428,428,0
|
|
20240816,121700,45600325,428,428,428,428,0
|
|
20240816,121600,45600325,428,428,428,428,0
|
|
20240816,121500,45600325,428,428,428,428,0
|
|
20240816,121400,45600325,428,428,428,428,0
|
|
20240816,121300,45600325,428,428,428,428,3
|
|
20240816,121200,45599041,427,427,427,427,0
|
|
20240816,121100,45599041,427,427,427,427,0
|
|
20240816,121000,45599041,427,427,427,427,0
|
|
20240816,120900,45599041,427,427,427,427,0
|
|
20240816,120800,45599041,427,427,427,427,0
|
|
20240816,120700,45599041,427,427,427,427,0
|
|
20240816,120600,45599041,427,425,427,425,3493
|
|
20240816,120500,44114130,426,427,427,426,851
|
|
20240816,120400,43751503,427,428,428,427,1220
|
|
20240816,120300,43230459,429,429,429,429,0
|
|
20240816,120200,43230459,429,429,429,429,0
|
|
20240816,120100,43230459,429,429,429,429,0
|
|
20240816,120000,43230459,429,429,429,429,0
|
|
20240816,115900,43230459,429,429,429,429,0
|
|
20240816,115800,43230459,429,429,429,429,0
|
|
20240816,115700,43230459,429,429,429,429,2
|
|
20240816,115600,43229601,427,427,427,427,0
|
|
20240816,115500,43229601,427,427,427,427,19
|
|
20240816,115400,43221488,427,427,427,427,0
|
|
20240816,115300,43221488,427,427,427,427,0
|
|
20240816,115200,43221488,427,427,427,427,100
|
|
20240816,115100,43178788,427,428,428,427,10082
|
|
20240816,115000,38873079,429,429,429,429,3
|
|
20240816,114900,38871792,429,429,429,429,0
|
|
20240816,114800,38871792,429,429,429,429,0
|
|
20240816,114700,38871792,429,429,429,429,10
|
|
20240816,114600,38867502,428,428,428,428,0
|
|
20240816,114500,38867502,428,428,428,428,1163
|
|
20240816,114400,38369738,428,428,428,428,12
|
|
20240816,114300,38364602,431,431,431,431,0
|
|
20240816,114200,38364602,431,431,431,431,0
|
|
20240816,114100,38364602,431,431,431,431,0
|
|
20240816,114000,38364602,431,431,431,431,0
|
|
20240816,113900,38364602,431,431,431,431,0
|
|
20240816,113800,38364602,431,431,431,431,0
|
|
20240816,113700,38364602,431,428,431,428,1002
|
|
20240816,113600,37935740,431,431,431,431,2
|
|
20240816,113500,37934878,429,429,429,429,148
|
|
20240816,113400,37871386,429,429,429,429,0
|
|
20240816,113300,37871386,429,429,429,429,0
|
|
20240816,113200,37871386,429,430,430,429,19069
|
|
20240816,113100,29671831,431,431,431,431,0
|
|
20240816,113000,29671831,431,431,431,431,0
|
|
20240816,112900,29671831,431,431,431,431,0
|
|
20240816,112800,29671831,431,431,431,431,0
|
|
20240816,112700,29671831,431,431,431,431,24
|
|
20240816,112600,29661487,430,430,430,430,0
|
|
20240816,112500,29661487,430,431,431,430,10810
|
|
20240816,112400,25002472,432,432,432,432,0
|
|
20240816,112300,25002472,432,432,432,432,495
|
|
20240816,112200,24788632,432,431,432,431,86
|
|
20240816,112100,24751552,432,432,432,432,0
|
|
20240816,112000,24751552,432,432,432,432,0
|
|
20240816,111900,24751552,432,432,432,432,779
|
|
20240816,111800,24415024,433,433,433,433,0
|
|
20240816,111700,24415024,433,433,433,433,0
|
|
20240816,111600,24415024,433,433,433,433,0
|
|
20240816,111500,24415024,433,433,433,433,0
|
|
20240816,111400,24415024,433,433,433,433,0
|
|
20240816,111300,24415024,433,433,433,433,0
|
|
20240816,111200,24415024,433,433,433,433,0
|
|
20240816,111100,24415024,433,433,433,433,0
|
|
20240816,111000,24415024,433,433,433,433,0
|
|
20240816,110900,24415024,433,433,433,433,0
|
|
20240816,110800,24415024,433,433,433,433,0
|
|
20240816,110700,24415024,433,433,433,433,0
|
|
20240816,110600,24415024,433,433,433,433,366
|
|
20240816,110500,24256546,433,433,433,432,332
|
|
20240816,110400,24112823,431,431,431,431,0
|
|
20240816,110300,24112823,431,431,431,431,0
|
|
20240816,110200,24112823,431,431,431,431,0
|
|
20240816,110100,24112823,431,431,431,431,0
|
|
20240816,110000,24112823,431,431,431,431,1
|
|
20240816,105900,24112392,433,433,433,433,0
|
|
20240816,105800,24112392,433,432,433,432,113
|
|
20240816,105700,24063574,432,432,432,432,2
|
|
20240816,105600,24062710,431,431,431,431,3
|
|
20240816,105500,24061417,432,432,432,432,12
|
|
20240816,105400,24056233,432,432,432,432,0
|
|
20240816,105300,24056233,432,432,432,432,16
|
|
20240816,105200,24049321,432,432,432,432,10
|
|
20240816,105100,24045001,433,433,433,433,3
|
|
20240816,105000,24043702,433,433,433,433,0
|
|
20240816,104900,24043702,433,433,433,433,1151
|
|
20240816,104800,23545319,432,432,432,432,0
|
|
20240816,104700,23545319,432,432,432,432,4
|
|
20240816,104600,23543591,432,432,432,432,581
|
|
20240816,104500,23292599,432,432,432,432,0
|
|
20240816,104400,23292599,432,432,432,432,3
|
|
20240816,104300,23291303,433,433,433,433,62
|
|
20240816,104200,23264457,432,432,432,432,55
|
|
20240816,104100,23240697,431,431,431,431,0
|
|
20240816,104000,23240697,431,431,431,431,0
|
|
20240816,103900,23240697,431,431,431,431,312
|
|
20240816,103800,23106225,431,431,431,431,400
|
|
20240816,103700,22933825,433,433,433,433,6
|
|
20240816,103600,22931227,432,432,432,432,28
|
|
20240816,103500,22919131,431,431,431,431,72
|
|
20240816,103400,22888099,431,431,431,431,0
|
|
20240816,103300,22888099,431,431,431,431,0
|
|
20240816,103200,22888099,431,431,431,431,0
|
|
20240816,103100,22888099,431,431,431,431,0
|
|
20240816,103000,22888099,431,431,431,431,350
|
|
20240816,102900,22737249,431,431,431,431,17
|
|
20240816,102800,22729922,431,431,431,431,2
|
|
20240816,102700,22729060,431,432,432,431,162
|
|
20240816,102600,22659216,431,431,431,431,0
|
|
20240816,102500,22659216,431,431,431,431,896
|
|
20240816,102400,22273040,432,432,432,432,38
|
|
20240816,102300,22256624,432,432,432,432,0
|
|
20240816,102200,22256624,432,432,432,432,0
|
|
20240816,102100,22256624,432,432,432,432,0
|
|
20240816,102000,22256624,432,432,432,432,0
|
|
20240816,101900,22256624,432,432,432,432,488
|
|
20240816,101800,22045808,435,435,435,435,2
|
|
20240816,101700,22044938,432,435,435,432,272
|
|
20240816,101600,21926834,435,435,435,435,0
|
|
20240816,101500,21926834,435,435,435,435,0
|
|
20240816,101400,21926834,435,435,435,435,0
|
|
20240816,101300,21926834,435,435,435,435,8
|
|
20240816,101200,21923354,435,435,435,435,0
|
|
20240816,101100,21923354,435,435,435,435,1
|
|
20240816,101000,21922919,432,432,432,432,0
|
|
20240816,100900,21922919,432,432,432,432,301
|
|
20240816,100800,21792887,435,435,435,435,0
|
|
20240816,100700,21792887,435,435,435,435,260
|
|
20240816,100600,21679787,435,435,435,435,0
|
|
20240816,100500,21679787,435,435,435,435,4
|
|
20240816,100400,21678047,435,435,435,435,266
|
|
20240816,100300,21562337,434,434,434,434,69
|
|
20240816,100200,21532391,436,436,436,436,0
|
|
20240816,100100,21532391,436,436,436,436,7
|
|
20240816,100000,21529339,436,436,436,436,0
|
|
20240816,095900,21529339,436,436,436,436,5
|
|
20240816,095800,21527159,436,436,436,436,1
|
|
20240816,095700,21526723,434,434,434,434,0
|
|
20240816,095600,21526723,434,436,436,434,125
|
|
20240816,095500,21472423,436,436,436,436,0
|
|
20240816,095400,21472423,436,433,436,433,855
|
|
20240816,095300,21101401,431,431,431,431,1
|
|
20240816,095200,21100970,430,433,433,430,6033
|
|
20240816,095100,18503532,434,434,434,434,37
|
|
20240816,095000,18487474,434,435,435,434,7202
|
|
20240816,094900,15361724,435,435,435,435,0
|
|
20240816,094800,15361724,435,435,435,435,3202
|
|
20240816,094700,13968854,435,436,437,435,393
|
|
20240816,094600,13797894,438,438,438,438,0
|
|
20240816,094500,13797894,438,438,438,438,1
|
|
20240816,094400,13797456,439,439,439,439,0
|
|
20240816,094300,13797456,439,439,439,439,0
|
|
20240816,094200,13797456,439,439,439,439,4
|
|
20240816,094100,13795700,439,440,440,439,48
|
|
20240816,094000,13774600,440,439,440,439,2516
|
|
20240816,093900,12670060,439,439,439,439,6044
|
|
20240816,093800,10016744,439,439,439,439,27
|
|
20240816,093700,10004891,439,438,439,438,66
|
|
20240816,093600,9975973,435,439,439,435,2008
|
|
20240816,093500,9100480,439,439,439,439,165
|
|
20240816,093400,9028045,439,439,439,439,4
|
|
20240816,093300,9026289,438,438,438,438,370
|
|
20240816,093200,8864229,438,437,438,437,33
|
|
20240816,093100,8849804,437,438,438,437,6
|
|
20240816,093000,8847181,438,438,438,438,0
|
|
20240816,092900,8847181,438,438,438,438,2
|
|
20240816,092800,8846305,438,438,438,436,6
|
|
20240816,092700,8843679,437,439,439,437,3504
|
|
20240816,092600,7308429,440,440,440,440,0
|
|
20240816,092500,7308429,440,440,440,440,176
|
|
20240816,092400,7230989,440,439,440,439,1146
|
|
20240816,092300,6727793,439,439,439,439,55
|
|
20240816,092200,6703648,439,440,440,439,1189
|
|
20240816,092100,6180498,441,440,441,440,2404
|
|
20240816,092000,5122291,439,435,439,435,2853
|
|
20240816,091900,3874935,434,434,434,434,34
|
|
20240816,091800,3860179,435,435,435,435,0
|
|
20240816,091700,3860179,435,435,435,435,0
|
|
20240816,091600,3860179,435,435,435,435,3
|
|
20240816,091500,3858874,435,435,435,435,33
|
|
20240816,091400,3844519,433,433,434,433,825
|
|
20240816,091300,3486744,433,433,433,433,132
|
|
20240816,091200,3429588,433,433,433,433,117
|
|
20240816,091100,3378927,433,432,433,432,170
|
|
20240816,091000,3305477,433,433,433,433,34
|
|
20240816,090900,3290755,433,433,433,433,0
|
|
20240816,090800,3290755,433,433,433,433,0
|
|
20240816,090700,3290755,433,433,433,433,209
|
|
20240816,090600,3200258,437,437,437,437,0
|
|
20240816,090500,3200258,437,437,437,437,4
|
|
20240816,090400,3198510,439,439,439,439,100
|
|
20240816,090300,3154610,441,441,441,441,0
|
|
20240816,090200,3154610,441,442,442,434,2616
|
|
20240816,090100,2016209,443,444,444,443,3
|
|
20240816,090000,2014879,434,439,440,431,4656
|