594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,185100,83365050,424,424,424,424,7005
|
|
20240820,185000,83365050,424,424,424,424,0
|
|
20240820,184900,83365050,424,424,424,424,0
|
|
20240820,184800,83365050,424,424,424,424,0
|
|
20240820,184700,83365050,424,424,424,424,0
|
|
20240820,184600,83365050,424,424,424,424,0
|
|
20240820,184500,83365050,424,424,424,424,0
|
|
20240820,184400,83365050,424,424,424,424,0
|
|
20240820,184300,83365050,424,424,424,424,0
|
|
20240820,184200,83365050,424,424,424,424,0
|
|
20240820,184100,83365050,424,424,424,424,0
|
|
20240820,184000,83365050,424,424,424,424,0
|
|
20240820,183900,83365050,424,424,424,424,0
|
|
20240820,183800,83365050,424,424,424,424,0
|
|
20240820,183700,83365050,424,424,424,424,0
|
|
20240820,183600,83365050,424,424,424,424,0
|
|
20240820,183500,83365050,424,424,424,424,0
|
|
20240820,183400,83365050,424,424,424,424,0
|
|
20240820,183300,83365050,424,424,424,424,0
|
|
20240820,183200,83365050,424,424,424,424,0
|
|
20240820,183100,83365050,424,424,424,424,0
|
|
20240820,183000,83365050,424,424,424,424,0
|
|
20240820,182900,83365050,424,424,424,424,0
|
|
20240820,182800,83365050,424,424,424,424,0
|
|
20240820,182700,83365050,424,424,424,424,0
|
|
20240820,182600,83365050,424,424,424,424,0
|
|
20240820,182500,83365050,424,424,424,424,0
|
|
20240820,182400,83365050,424,424,424,424,0
|
|
20240820,182300,83365050,424,424,424,424,0
|
|
20240820,182200,83365050,424,424,424,424,0
|
|
20240820,182100,83365050,424,424,424,424,7005
|
|
20240820,182000,83365050,424,424,424,424,0
|
|
20240820,181900,83365050,424,424,424,424,0
|
|
20240820,181800,83365050,424,424,424,424,0
|
|
20240820,181700,83365050,424,424,424,424,0
|
|
20240820,181600,83365050,424,424,424,424,0
|
|
20240820,181500,83365050,424,424,424,424,0
|
|
20240820,181400,83365050,424,424,424,424,0
|
|
20240820,181300,83365050,424,424,424,424,0
|
|
20240820,181200,83365050,424,424,424,424,0
|
|
20240820,181100,83365050,424,424,424,424,0
|
|
20240820,181000,83365050,424,424,424,424,0
|
|
20240820,180900,83365050,424,424,424,424,0
|
|
20240820,180800,83365050,424,424,424,424,0
|
|
20240820,180700,83365050,424,424,424,424,0
|
|
20240820,180600,83365050,424,424,424,424,0
|
|
20240820,180500,83365050,424,424,424,424,0
|
|
20240820,180400,83365050,424,424,424,424,0
|
|
20240820,180300,83365050,424,424,424,424,0
|
|
20240820,180200,83365050,424,424,424,424,0
|
|
20240820,180100,83365050,424,424,424,424,0
|
|
20240820,180000,83365050,424,424,424,424,0
|
|
20240820,175900,83365050,424,424,424,424,0
|
|
20240820,175800,83365050,424,424,424,424,0
|
|
20240820,175700,83365050,424,424,424,424,0
|
|
20240820,175600,83365050,424,424,424,424,0
|
|
20240820,175500,83365050,424,424,424,424,0
|
|
20240820,175400,83365050,424,424,424,424,0
|
|
20240820,175300,83365050,424,424,424,424,0
|
|
20240820,175200,83365050,424,424,424,424,0
|
|
20240820,175100,83365050,424,424,424,424,7005
|
|
20240820,175000,83365050,424,424,424,424,0
|
|
20240820,174900,83365050,424,424,424,424,0
|
|
20240820,174800,83365050,424,424,424,424,0
|
|
20240820,174700,83365050,424,424,424,424,0
|
|
20240820,174600,83365050,424,424,424,424,0
|
|
20240820,174500,83365050,424,424,424,424,0
|
|
20240820,174400,83365050,424,424,424,424,0
|
|
20240820,174300,83365050,424,424,424,424,0
|
|
20240820,174200,83365050,424,424,424,424,0
|
|
20240820,174100,83365050,424,424,424,424,0
|
|
20240820,174000,83365050,424,424,424,424,0
|
|
20240820,173900,83365050,424,424,424,424,0
|
|
20240820,173800,83365050,424,424,424,424,0
|
|
20240820,173700,83365050,424,424,424,424,0
|
|
20240820,173600,83365050,424,424,424,424,0
|
|
20240820,173500,83365050,424,424,424,424,0
|
|
20240820,173400,83365050,424,424,424,424,0
|
|
20240820,173300,83365050,424,424,424,424,0
|
|
20240820,173200,83365050,424,424,424,424,0
|
|
20240820,173100,83365050,424,424,424,424,0
|
|
20240820,173000,83365050,424,424,424,424,0
|
|
20240820,172900,83365050,424,424,424,424,0
|
|
20240820,172800,83365050,424,424,424,424,0
|
|
20240820,172700,83365050,424,424,424,424,0
|
|
20240820,172600,83365050,424,424,424,424,0
|
|
20240820,172500,83365050,424,424,424,424,0
|
|
20240820,172400,83365050,424,424,424,424,0
|
|
20240820,172300,83365050,424,424,424,424,0
|
|
20240820,172200,83365050,424,424,424,424,0
|
|
20240820,172100,83365050,424,424,424,424,7005
|
|
20240820,172000,83365050,424,424,424,424,0
|
|
20240820,171900,83365050,424,424,424,424,0
|
|
20240820,171800,83365050,424,424,424,424,0
|
|
20240820,171700,83365050,424,424,424,424,0
|
|
20240820,171600,83365050,424,424,424,424,0
|
|
20240820,171500,83365050,424,424,424,424,0
|
|
20240820,171400,83365050,424,424,424,424,0
|
|
20240820,171300,83365050,424,424,424,424,0
|
|
20240820,171200,83365050,424,424,424,424,0
|
|
20240820,171100,83365050,424,424,424,424,0
|
|
20240820,171000,83365050,424,424,424,424,0
|
|
20240820,170900,83365050,424,424,424,424,0
|
|
20240820,170800,83365050,424,424,424,424,0
|
|
20240820,170700,83365050,424,424,424,424,0
|
|
20240820,170600,83365050,424,424,424,424,0
|
|
20240820,170500,83365050,424,424,424,424,0
|
|
20240820,170400,83365050,424,424,424,424,0
|
|
20240820,170300,83365050,424,424,424,424,0
|
|
20240820,170200,83365050,424,424,424,424,0
|
|
20240820,170100,83365050,424,424,424,424,0
|
|
20240820,170000,83365050,424,424,424,424,0
|
|
20240820,165900,83365050,424,424,424,424,0
|
|
20240820,165800,83365050,424,424,424,424,0
|
|
20240820,165700,83365050,424,424,424,424,0
|
|
20240820,165600,83365050,424,424,424,424,0
|
|
20240820,165500,83365050,424,424,424,424,0
|
|
20240820,165400,83365050,424,424,424,424,0
|
|
20240820,165300,83365050,424,424,424,424,0
|
|
20240820,165200,83365050,424,424,424,424,0
|
|
20240820,165100,83365050,424,424,424,424,7005
|
|
20240820,165000,83365050,424,424,424,424,0
|
|
20240820,164900,83365050,424,424,424,424,0
|
|
20240820,164800,83365050,424,424,424,424,0
|
|
20240820,164700,83365050,424,424,424,424,0
|
|
20240820,164600,83365050,424,424,424,424,0
|
|
20240820,164500,83365050,424,424,424,424,0
|
|
20240820,164400,83365050,424,424,424,424,0
|
|
20240820,164300,83365050,424,424,424,424,0
|
|
20240820,164200,83365050,424,424,424,424,0
|
|
20240820,164100,83365050,424,424,424,424,0
|
|
20240820,164000,83365050,424,424,424,424,0
|
|
20240820,163900,83365050,424,424,424,424,0
|
|
20240820,163800,83365050,424,424,424,424,0
|
|
20240820,163700,83365050,424,424,424,424,0
|
|
20240820,163600,83365050,424,424,424,424,0
|
|
20240820,163500,83365050,424,424,424,424,0
|
|
20240820,163400,83365050,424,424,424,424,0
|
|
20240820,163300,83365050,424,424,424,424,0
|
|
20240820,163200,83365050,424,424,424,424,0
|
|
20240820,163100,83365050,424,424,424,424,0
|
|
20240820,163000,83365050,424,424,424,424,0
|
|
20240820,162900,83365050,424,424,424,424,0
|
|
20240820,162800,83365050,424,424,424,424,0
|
|
20240820,162700,83365050,424,424,424,424,0
|
|
20240820,162600,83365050,424,424,424,424,0
|
|
20240820,162500,83365050,424,424,424,424,0
|
|
20240820,162400,83365050,424,424,424,424,0
|
|
20240820,162300,83365050,424,424,424,424,0
|
|
20240820,162200,83365050,424,424,424,424,0
|
|
20240820,162100,83365050,424,424,424,424,7005
|
|
20240820,162000,83365050,424,424,424,424,0
|
|
20240820,161900,83365050,424,424,424,424,0
|
|
20240820,161800,83365050,424,424,424,424,0
|
|
20240820,161700,83365050,424,424,424,424,0
|
|
20240820,161600,83365050,424,424,424,424,0
|
|
20240820,161500,83365050,424,424,424,424,0
|
|
20240820,161400,83365050,424,424,424,424,0
|
|
20240820,161300,83365050,424,424,424,424,0
|
|
20240820,161200,83365050,424,424,424,424,0
|
|
20240820,161100,83365050,424,424,424,424,0
|
|
20240820,161000,83365050,424,424,424,424,0
|
|
20240820,160900,83365050,424,424,424,424,0
|
|
20240820,160800,83365050,424,424,424,424,0
|
|
20240820,160700,83365050,424,424,424,424,0
|
|
20240820,160600,83365050,424,424,424,424,0
|
|
20240820,160500,83365050,424,424,424,424,0
|
|
20240820,160400,83365050,424,424,424,424,0
|
|
20240820,160300,83365050,424,424,424,424,0
|
|
20240820,160200,83365050,424,424,424,424,0
|
|
20240820,160100,83365050,424,424,424,424,0
|
|
20240820,160000,83365050,424,424,424,424,0
|
|
20240820,155900,83365050,424,424,424,424,0
|
|
20240820,155800,83365050,424,424,424,424,0
|
|
20240820,155700,83365050,424,424,424,424,0
|
|
20240820,155600,83365050,424,424,424,424,0
|
|
20240820,155500,83365050,424,424,424,424,0
|
|
20240820,155400,83365050,424,424,424,424,0
|
|
20240820,155300,83365050,424,424,424,424,0
|
|
20240820,155200,83365050,424,424,424,424,0
|
|
20240820,155100,83365050,424,424,424,424,7005
|
|
20240820,155000,83365050,424,424,424,424,0
|
|
20240820,154900,83365050,424,424,424,424,0
|
|
20240820,154800,83365050,424,424,424,424,0
|
|
20240820,154700,83365050,424,424,424,424,0
|
|
20240820,154600,83365050,424,424,424,424,0
|
|
20240820,154500,83365050,424,424,424,424,0
|
|
20240820,154400,83365050,424,424,424,424,0
|
|
20240820,154300,83365050,424,424,424,424,0
|
|
20240820,154200,83365050,424,424,424,424,0
|
|
20240820,154100,83365050,424,424,424,424,0
|
|
20240820,154000,83365050,424,424,424,424,0
|
|
20240820,153900,83365050,424,424,424,424,0
|
|
20240820,153800,83365050,424,424,424,424,0
|
|
20240820,153700,83365050,424,424,424,424,0
|
|
20240820,153600,83365050,424,424,424,424,0
|
|
20240820,153500,83365050,424,424,424,424,0
|
|
20240820,153400,83365050,424,424,424,424,0
|
|
20240820,153300,83365050,424,424,424,424,0
|
|
20240820,153200,83365050,424,424,424,424,0
|
|
20240820,153100,83365050,424,424,424,424,0
|
|
20240820,153000,83365050,424,424,424,424,7005
|
|
20240820,152900,80394930,422,422,422,422,0
|
|
20240820,152800,80394930,422,422,422,422,0
|
|
20240820,152700,80394930,422,422,422,422,0
|
|
20240820,152600,80394930,422,422,422,422,0
|
|
20240820,152500,80394930,422,422,422,422,0
|
|
20240820,152400,80394930,422,422,422,422,0
|
|
20240820,152300,80394930,422,422,422,422,0
|
|
20240820,152200,80394930,422,422,422,422,0
|
|
20240820,152100,80394930,422,422,422,422,0
|
|
20240820,152000,80394930,422,422,422,422,0
|
|
20240820,151900,80394930,422,422,422,422,0
|
|
20240820,151800,80394930,422,422,422,422,0
|
|
20240820,151700,80394930,422,422,422,422,592
|
|
20240820,151600,80145106,422,422,422,422,107
|
|
20240820,151500,80099952,422,422,422,422,11
|
|
20240820,151400,80095310,423,423,423,423,0
|
|
20240820,151300,80095310,423,421,423,421,1887
|
|
20240820,151200,79299029,421,421,421,421,3000
|
|
20240820,151100,78036029,420,421,421,420,9800
|
|
20240820,151000,73915029,421,421,421,421,3893
|
|
20240820,150900,72276076,421,421,421,421,10500
|
|
20240820,150800,67855576,422,422,422,422,14
|
|
20240820,150700,67849668,422,422,422,422,8
|
|
20240820,150600,67846292,422,422,422,422,105
|
|
20240820,150500,67801982,422,422,422,422,1002
|
|
20240820,150400,67379138,422,422,422,422,804
|
|
20240820,150300,67039850,422,422,422,422,4
|
|
20240820,150200,67038162,421,421,421,421,0
|
|
20240820,150100,67038162,421,421,421,421,0
|
|
20240820,150000,67038162,421,421,421,421,0
|
|
20240820,145900,67038162,421,421,421,421,0
|
|
20240820,145800,67038162,421,422,422,421,446
|
|
20240820,145700,66850395,422,422,422,422,0
|
|
20240820,145600,66850395,422,422,422,422,3
|
|
20240820,145500,66849129,422,423,423,422,694
|
|
20240820,145400,66556230,423,423,423,423,10
|
|
20240820,145300,66552000,422,422,422,422,224
|
|
20240820,145200,66457472,422,422,422,422,5522
|
|
20240820,145100,64127188,422,422,422,422,100
|
|
20240820,145000,64084988,422,422,422,422,10
|
|
20240820,144900,64080768,422,422,422,422,0
|
|
20240820,144800,64080768,422,422,422,422,50
|
|
20240820,144700,64059668,422,422,422,422,1691
|
|
20240820,144600,63346066,423,423,423,423,13
|
|
20240820,144500,63340567,423,423,423,423,0
|
|
20240820,144400,63340567,423,423,423,423,0
|
|
20240820,144300,63340567,423,423,423,423,0
|
|
20240820,144200,63340567,423,423,423,423,0
|
|
20240820,144100,63340567,423,423,423,423,0
|
|
20240820,144000,63340567,423,423,423,423,0
|
|
20240820,143900,63340567,423,423,423,423,709
|
|
20240820,143800,63040660,423,423,423,423,0
|
|
20240820,143700,63040660,423,423,423,423,10
|
|
20240820,143600,63036430,423,423,423,423,0
|
|
20240820,143500,63036430,423,423,423,423,0
|
|
20240820,143400,63036430,423,423,423,423,392
|
|
20240820,143300,62870614,424,424,424,424,0
|
|
20240820,143200,62870614,424,424,424,424,62
|
|
20240820,143100,62844326,424,424,424,424,0
|
|
20240820,143000,62844326,424,424,424,424,0
|
|
20240820,142900,62844326,424,424,424,424,0
|
|
20240820,142800,62844326,424,424,424,424,0
|
|
20240820,142700,62844326,424,424,424,424,0
|
|
20240820,142600,62844326,424,424,424,424,50
|
|
20240820,142500,62823126,424,424,424,424,50
|
|
20240820,142400,62801926,424,424,424,424,0
|
|
20240820,142300,62801926,424,424,424,424,0
|
|
20240820,142200,62801926,424,424,424,424,0
|
|
20240820,142100,62801926,424,424,424,424,0
|
|
20240820,142000,62801926,424,424,424,424,0
|
|
20240820,141900,62801926,424,424,424,424,0
|
|
20240820,141800,62801926,424,424,424,424,0
|
|
20240820,141700,62801926,424,424,424,424,0
|
|
20240820,141600,62801926,424,424,424,424,2
|
|
20240820,141500,62801078,424,424,424,424,0
|
|
20240820,141400,62801078,424,424,424,424,106
|
|
20240820,141300,62756134,424,424,424,424,0
|
|
20240820,141200,62756134,424,424,424,424,4
|
|
20240820,141100,62754438,424,424,424,424,0
|
|
20240820,141000,62754438,424,424,424,424,1
|
|
20240820,140900,62754014,424,424,424,424,0
|
|
20240820,140800,62754014,424,424,424,424,9
|
|
20240820,140700,62750198,424,424,424,424,0
|
|
20240820,140600,62750198,424,424,424,424,0
|
|
20240820,140500,62750198,424,424,424,424,8
|
|
20240820,140400,62746806,424,424,424,424,0
|
|
20240820,140300,62746806,424,424,424,424,0
|
|
20240820,140200,62746806,424,424,424,424,0
|
|
20240820,140100,62746806,424,424,424,424,20
|
|
20240820,140000,62738326,424,424,424,424,0
|
|
20240820,135900,62738326,424,424,424,424,0
|
|
20240820,135800,62738326,424,424,424,424,0
|
|
20240820,135700,62738326,424,424,424,424,0
|
|
20240820,135600,62738326,424,424,424,424,68
|
|
20240820,135500,62709494,424,424,424,424,0
|
|
20240820,135400,62709494,424,424,424,424,50
|
|
20240820,135300,62688294,424,424,424,424,5
|
|
20240820,135200,62686174,424,424,424,424,1
|
|
20240820,135100,62685750,424,424,424,424,39
|
|
20240820,135000,62669214,421,421,421,421,0
|
|
20240820,134900,62669214,421,421,421,421,0
|
|
20240820,134800,62669214,421,421,421,421,0
|
|
20240820,134700,62669214,421,423,423,421,13563
|
|
20240820,134600,56948730,423,423,423,423,0
|
|
20240820,134500,56948730,423,423,423,423,0
|
|
20240820,134400,56948730,423,423,423,423,942
|
|
20240820,134300,56550264,423,423,423,423,40
|
|
20240820,134200,56533344,423,423,423,423,1600
|
|
20240820,134100,55856544,423,423,423,423,0
|
|
20240820,134000,55856544,423,423,423,423,1
|
|
20240820,133900,55856121,423,423,423,423,0
|
|
20240820,133800,55856121,423,423,423,423,132
|
|
20240820,133700,55800285,422,422,422,422,0
|
|
20240820,133600,55800285,422,422,422,422,499
|
|
20240820,133500,55589707,423,423,423,423,1
|
|
20240820,133400,55589284,423,423,423,423,1
|
|
20240820,133300,55588861,421,421,421,421,1000
|
|
20240820,133200,55167861,421,422,422,421,3196
|
|
20240820,133100,53821892,424,424,424,424,0
|
|
20240820,133000,53821892,424,424,424,424,200
|
|
20240820,132900,53737092,425,425,425,425,0
|
|
20240820,132800,53737092,425,425,425,425,0
|
|
20240820,132700,53737092,425,422,425,422,402
|
|
20240820,132600,53567442,425,425,425,425,0
|
|
20240820,132500,53567442,425,425,425,425,0
|
|
20240820,132400,53567442,425,425,425,425,0
|
|
20240820,132300,53567442,425,425,425,425,0
|
|
20240820,132200,53567442,425,425,425,425,27
|
|
20240820,132100,53555967,426,426,426,426,0
|
|
20240820,132000,53555967,426,426,426,426,0
|
|
20240820,131900,53555967,426,426,426,426,499
|
|
20240820,131800,53343393,426,426,426,426,1
|
|
20240820,131700,53342967,421,421,421,421,3128
|
|
20240820,131600,52026079,421,425,425,421,16169
|
|
20240820,131500,45194739,425,425,425,425,0
|
|
20240820,131400,45194739,425,425,425,425,0
|
|
20240820,131300,45194739,425,425,425,425,204
|
|
20240820,131200,45108039,426,426,426,426,0
|
|
20240820,131100,45108039,426,426,426,426,0
|
|
20240820,131000,45108039,426,426,426,426,0
|
|
20240820,130900,45108039,426,426,426,426,2000
|
|
20240820,130800,44256039,427,427,427,427,0
|
|
20240820,130700,44256039,427,427,427,427,0
|
|
20240820,130600,44256039,427,427,427,427,0
|
|
20240820,130500,44256039,427,427,427,427,10
|
|
20240820,130400,44251769,427,427,427,427,0
|
|
20240820,130300,44251769,427,427,427,427,0
|
|
20240820,130200,44251769,427,427,427,427,0
|
|
20240820,130100,44251769,427,427,427,427,0
|
|
20240820,130000,44251769,427,427,427,427,0
|
|
20240820,125900,44251769,427,427,427,427,0
|
|
20240820,125800,44251769,427,427,427,427,2
|
|
20240820,125700,44250915,425,427,427,425,502
|
|
20240820,125600,44037561,425,425,425,425,0
|
|
20240820,125500,44037561,425,425,425,425,0
|
|
20240820,125400,44037561,425,425,425,425,0
|
|
20240820,125300,44037561,425,425,425,425,0
|
|
20240820,125200,44037561,425,425,425,425,0
|
|
20240820,125100,44037561,425,425,425,425,0
|
|
20240820,125000,44037561,425,425,425,425,18
|
|
20240820,124900,44029911,427,427,427,427,6
|
|
20240820,124800,44027349,428,428,428,428,5000
|
|
20240820,124700,41887349,425,428,428,425,1042
|
|
20240820,124600,41444430,425,425,425,425,313
|
|
20240820,124500,41311405,428,424,428,424,52
|
|
20240820,124400,41289349,423,426,426,423,20000
|
|
20240820,124300,32815449,428,428,428,428,0
|
|
20240820,124200,32815449,428,428,428,428,0
|
|
20240820,124100,32815449,428,428,428,428,2
|
|
20240820,124000,32814593,428,428,428,428,0
|
|
20240820,123900,32814593,428,428,428,428,0
|
|
20240820,123800,32814593,428,428,428,428,0
|
|
20240820,123700,32814593,428,428,428,428,0
|
|
20240820,123600,32814593,428,428,428,428,0
|
|
20240820,123500,32814593,428,428,428,428,0
|
|
20240820,123400,32814593,428,428,428,428,0
|
|
20240820,123300,32814593,428,428,428,428,0
|
|
20240820,123200,32814593,428,428,428,428,471
|
|
20240820,123100,32613005,427,427,427,427,0
|
|
20240820,123000,32613005,427,427,427,427,500
|
|
20240820,122900,32399505,428,428,428,428,0
|
|
20240820,122800,32399505,428,428,428,428,0
|
|
20240820,122700,32399505,428,428,428,428,0
|
|
20240820,122600,32399505,428,428,428,428,2
|
|
20240820,122500,32398649,428,427,428,427,411
|
|
20240820,122400,32223150,427,427,427,427,0
|
|
20240820,122300,32223150,427,427,427,427,0
|
|
20240820,122200,32223150,427,427,427,427,5
|
|
20240820,122100,32221015,428,428,428,428,11
|
|
20240820,122000,32216307,429,429,429,429,0
|
|
20240820,121900,32216307,429,429,429,429,0
|
|
20240820,121800,32216307,429,429,429,429,44
|
|
20240820,121700,32197431,429,429,429,429,50
|
|
20240820,121600,32175981,429,429,429,429,0
|
|
20240820,121500,32175981,429,426,429,425,6661
|
|
20240820,121400,29344862,426,427,427,426,3910
|
|
20240820,121300,27678208,429,429,429,429,0
|
|
20240820,121200,27678208,429,429,429,429,0
|
|
20240820,121100,27678208,429,429,429,429,0
|
|
20240820,121000,27678208,429,429,429,429,0
|
|
20240820,120900,27678208,429,429,429,429,0
|
|
20240820,120800,27678208,429,429,429,429,0
|
|
20240820,120700,27678208,429,429,429,429,2
|
|
20240820,120600,27677350,429,429,429,429,0
|
|
20240820,120500,27677350,429,429,429,429,0
|
|
20240820,120400,27677350,429,429,429,429,0
|
|
20240820,120300,27677350,429,429,429,429,0
|
|
20240820,120200,27677350,429,429,429,429,11
|
|
20240820,120100,27672631,429,429,429,429,0
|
|
20240820,120000,27672631,429,429,429,429,0
|
|
20240820,115900,27672631,429,429,429,429,0
|
|
20240820,115800,27672631,429,429,429,429,0
|
|
20240820,115700,27672631,429,429,429,429,0
|
|
20240820,115600,27672631,429,429,429,429,0
|
|
20240820,115500,27672631,429,429,429,429,0
|
|
20240820,115400,27672631,429,429,429,429,0
|
|
20240820,115300,27672631,429,429,429,429,0
|
|
20240820,115200,27672631,429,429,429,429,0
|
|
20240820,115100,27672631,429,429,429,429,0
|
|
20240820,115000,27672631,429,429,429,429,0
|
|
20240820,114900,27672631,429,429,429,429,0
|
|
20240820,114800,27672631,429,429,429,429,0
|
|
20240820,114700,27672631,429,429,429,429,0
|
|
20240820,114600,27672631,429,429,429,429,0
|
|
20240820,114500,27672631,429,429,429,429,0
|
|
20240820,114400,27672631,429,429,429,429,0
|
|
20240820,114300,27672631,429,429,429,429,0
|
|
20240820,114200,27672631,429,429,429,429,1
|
|
20240820,114100,27672202,428,428,428,428,4
|
|
20240820,114000,27670490,429,429,429,429,0
|
|
20240820,113900,27670490,429,428,429,427,49
|
|
20240820,113800,27649522,428,428,428,428,0
|
|
20240820,113700,27649522,428,428,428,428,0
|
|
20240820,113600,27649522,428,428,428,428,0
|
|
20240820,113500,27649522,428,428,428,428,0
|
|
20240820,113400,27649522,428,428,428,428,0
|
|
20240820,113300,27649522,428,428,428,428,0
|
|
20240820,113200,27649522,428,428,428,428,0
|
|
20240820,113100,27649522,428,428,428,428,0
|
|
20240820,113000,27649522,428,428,428,428,0
|
|
20240820,112900,27649522,428,428,428,428,0
|
|
20240820,112800,27649522,428,428,428,428,3
|
|
20240820,112700,27648238,428,428,428,428,0
|
|
20240820,112600,27648238,428,428,428,428,0
|
|
20240820,112500,27648238,428,428,428,428,0
|
|
20240820,112400,27648238,428,428,428,428,0
|
|
20240820,112300,27648238,428,428,428,428,0
|
|
20240820,112200,27648238,428,428,428,428,0
|
|
20240820,112100,27648238,428,428,428,428,0
|
|
20240820,112000,27648238,428,428,428,428,0
|
|
20240820,111900,27648238,428,428,428,428,1398
|
|
20240820,111800,27049894,429,429,429,429,0
|
|
20240820,111700,27049894,429,429,429,429,0
|
|
20240820,111600,27049894,429,429,429,429,0
|
|
20240820,111500,27049894,429,429,429,429,2
|
|
20240820,111400,27049036,428,429,429,428,1343
|
|
20240820,111300,26473832,429,429,429,429,0
|
|
20240820,111200,26473832,429,429,429,429,102
|
|
20240820,111100,26430074,429,429,429,429,0
|
|
20240820,111000,26430074,429,429,429,429,0
|
|
20240820,110900,26430074,429,429,429,429,0
|
|
20240820,110800,26430074,429,430,430,429,1006
|
|
20240820,110700,25997500,430,430,430,430,14
|
|
20240820,110600,25991480,430,430,430,430,0
|
|
20240820,110500,25991480,430,430,430,430,0
|
|
20240820,110400,25991480,430,430,430,430,0
|
|
20240820,110300,25991480,430,430,430,430,0
|
|
20240820,110200,25991480,430,430,430,430,2
|
|
20240820,110100,25990620,430,430,430,429,8
|
|
20240820,110000,25987184,429,429,429,429,31
|
|
20240820,105900,25973885,429,429,429,429,0
|
|
20240820,105800,25973885,429,429,429,429,0
|
|
20240820,105700,25973885,429,429,429,429,2
|
|
20240820,105600,25973027,428,428,428,428,0
|
|
20240820,105500,25973027,428,428,428,428,0
|
|
20240820,105400,25973027,428,428,428,428,438
|
|
20240820,105300,25785563,427,427,427,427,0
|
|
20240820,105200,25785563,427,427,427,427,0
|
|
20240820,105100,25785563,427,427,427,427,0
|
|
20240820,105000,25785563,427,427,427,427,0
|
|
20240820,104900,25785563,427,427,427,427,0
|
|
20240820,104800,25785563,427,427,427,427,0
|
|
20240820,104700,25785563,427,427,427,427,0
|
|
20240820,104600,25785563,427,427,427,427,470
|
|
20240820,104500,25584873,427,427,427,427,0
|
|
20240820,104400,25584873,427,427,427,427,0
|
|
20240820,104300,25584873,427,427,427,427,185
|
|
20240820,104200,25505878,427,429,429,427,275
|
|
20240820,104100,25387953,429,429,429,429,0
|
|
20240820,104000,25387953,429,429,429,429,0
|
|
20240820,103900,25387953,429,429,429,429,0
|
|
20240820,103800,25387953,429,429,429,429,0
|
|
20240820,103700,25387953,429,429,429,429,5
|
|
20240820,103600,25385808,429,429,429,429,0
|
|
20240820,103500,25385808,429,429,429,429,0
|
|
20240820,103400,25385808,429,429,429,429,0
|
|
20240820,103300,25385808,429,429,429,429,1
|
|
20240820,103200,25385379,426,426,426,426,0
|
|
20240820,103100,25385379,426,426,426,426,393
|
|
20240820,103000,25217961,426,426,426,426,0
|
|
20240820,102900,25217961,426,426,426,426,1808
|
|
20240820,102800,24447753,426,426,426,426,0
|
|
20240820,102700,24447753,426,426,426,426,600
|
|
20240820,102600,24192153,426,426,426,426,2845
|
|
20240820,102500,22980183,426,426,426,426,3
|
|
20240820,102400,22978905,426,426,426,426,4451
|
|
20240820,102300,21082779,426,426,426,426,1
|
|
20240820,102200,21082353,426,426,426,426,1010
|
|
20240820,102100,20652093,429,429,429,429,0
|
|
20240820,102000,20652093,429,429,429,429,5
|
|
20240820,101900,20649948,429,429,429,429,749
|
|
20240820,101800,20328627,429,429,429,429,0
|
|
20240820,101700,20328627,429,429,429,429,0
|
|
20240820,101600,20328627,429,429,429,429,0
|
|
20240820,101500,20328627,429,429,429,429,0
|
|
20240820,101400,20328627,429,429,429,429,0
|
|
20240820,101300,20328627,429,429,429,429,0
|
|
20240820,101200,20328627,429,429,429,429,7
|
|
20240820,101100,20325624,429,429,429,429,0
|
|
20240820,101000,20325624,429,429,429,429,4
|
|
20240820,100900,20323908,429,427,429,426,3101
|
|
20240820,100800,19002779,429,427,429,427,215
|
|
20240820,100700,18910944,429,429,429,429,0
|
|
20240820,100600,18910944,429,427,429,427,7002
|
|
20240820,100500,15921086,429,429,429,429,2
|
|
20240820,100400,15920228,428,429,429,428,26
|
|
20240820,100300,15909096,428,428,428,428,1372
|
|
20240820,100200,15321880,429,430,430,429,1350
|
|
20240820,100100,14742729,431,431,431,431,0
|
|
20240820,100000,14742729,431,431,431,431,0
|
|
20240820,095900,14742729,431,431,431,431,0
|
|
20240820,095800,14742729,431,431,431,431,2623
|
|
20240820,095700,13612216,427,427,427,427,0
|
|
20240820,095600,13612216,427,427,427,427,0
|
|
20240820,095500,13612216,427,427,427,427,0
|
|
20240820,095400,13612216,427,427,427,427,0
|
|
20240820,095300,13612216,427,428,428,427,662
|
|
20240820,095200,13329337,431,431,431,431,0
|
|
20240820,095100,13329337,431,431,431,431,1
|
|
20240820,095000,13328906,428,428,428,428,100
|
|
20240820,094900,13286106,431,431,431,431,0
|
|
20240820,094800,13286106,431,431,431,431,0
|
|
20240820,094700,13286106,431,430,431,428,32
|
|
20240820,094600,13272405,428,428,428,428,0
|
|
20240820,094500,13272405,428,428,428,428,0
|
|
20240820,094400,13272405,428,428,428,428,0
|
|
20240820,094300,13272405,428,430,430,428,338
|
|
20240820,094200,13127739,427,428,428,427,5350
|
|
20240820,094100,10840230,430,431,431,430,970
|
|
20240820,094000,10423129,430,430,430,430,431
|
|
20240820,093900,10237799,430,430,430,430,20
|
|
20240820,093800,10229199,430,430,430,430,0
|
|
20240820,093700,10229199,430,430,430,430,2
|
|
20240820,093600,10228339,429,429,429,429,505
|
|
20240820,093500,10011694,430,430,430,430,0
|
|
20240820,093400,10011694,430,430,430,430,0
|
|
20240820,093300,10011694,430,430,430,430,0
|
|
20240820,093200,10011694,430,430,430,430,2813
|
|
20240820,093100,8802104,430,430,430,430,714
|
|
20240820,093000,8495084,431,431,431,431,0
|
|
20240820,092900,8495084,431,431,431,431,0
|
|
20240820,092800,8495084,431,431,431,431,47
|
|
20240820,092700,8474827,428,427,428,427,1972
|
|
20240820,092600,7630975,431,431,431,431,2
|
|
20240820,092500,7630113,431,431,431,431,0
|
|
20240820,092400,7630113,431,431,431,431,0
|
|
20240820,092300,7630113,431,427,431,427,7086
|
|
20240820,092200,4604387,427,427,427,427,450
|
|
20240820,092100,4412237,427,427,427,427,628
|
|
20240820,092000,4144081,427,427,427,427,300
|
|
20240820,091900,4015981,427,427,427,427,0
|
|
20240820,091800,4015981,427,428,428,427,1406
|
|
20240820,091700,3414837,431,431,431,431,37
|
|
20240820,091600,3398890,427,427,427,427,0
|
|
20240820,091500,3398890,427,427,427,427,0
|
|
20240820,091400,3398890,427,428,428,427,1949
|
|
20240820,091300,2566197,431,431,431,431,0
|
|
20240820,091200,2566197,431,431,431,431,82
|
|
20240820,091100,2530855,432,432,432,432,0
|
|
20240820,091000,2530855,432,432,432,432,0
|
|
20240820,090900,2530855,432,432,432,432,0
|
|
20240820,090800,2530855,432,432,432,432,0
|
|
20240820,090700,2530855,432,432,432,432,201
|
|
20240820,090600,2444023,432,432,432,432,11
|
|
20240820,090500,2439271,432,432,432,432,0
|
|
20240820,090400,2439271,432,432,432,432,1
|
|
20240820,090300,2438839,429,429,429,429,202
|
|
20240820,090200,2352181,437,437,437,437,0
|
|
20240820,090100,2352181,437,437,437,437,3197
|
|
20240820,090000,955092,426,426,426,426,2242
|