629 lines
26 KiB
CSV
629 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,192600,23764297,619,619,619,619,649
|
|
20240808,192500,23764297,619,619,619,619,0
|
|
20240808,192400,23764297,619,619,619,619,0
|
|
20240808,192300,23764297,619,619,619,619,0
|
|
20240808,192200,23764297,619,619,619,619,0
|
|
20240808,192100,23764297,619,619,619,619,0
|
|
20240808,192000,23764297,619,619,619,619,0
|
|
20240808,191900,23764297,619,619,619,619,0
|
|
20240808,191800,23764297,619,619,619,619,0
|
|
20240808,191700,23764297,619,619,619,619,0
|
|
20240808,191600,23764297,619,619,619,619,0
|
|
20240808,191500,23764297,619,619,619,619,0
|
|
20240808,191400,23764297,619,619,619,619,0
|
|
20240808,191300,23764297,619,619,619,619,0
|
|
20240808,191200,23764297,619,619,619,619,0
|
|
20240808,191100,23764297,619,619,619,619,0
|
|
20240808,191000,23764297,619,619,619,619,0
|
|
20240808,190900,23764297,619,619,619,619,0
|
|
20240808,190800,23764297,619,619,619,619,0
|
|
20240808,190700,23764297,619,619,619,619,0
|
|
20240808,190600,23764297,619,619,619,619,0
|
|
20240808,190500,23764297,619,619,619,619,0
|
|
20240808,190400,23764297,619,619,619,619,0
|
|
20240808,190300,23764297,619,619,619,619,0
|
|
20240808,190200,23764297,619,619,619,619,0
|
|
20240808,190100,23764297,619,619,619,619,0
|
|
20240808,190000,23764297,619,619,619,619,0
|
|
20240808,185900,23764297,619,619,619,619,0
|
|
20240808,185800,23764297,619,619,619,619,0
|
|
20240808,185700,23764297,619,619,619,619,0
|
|
20240808,185600,23764297,619,619,619,619,649
|
|
20240808,185500,23764297,619,619,619,619,0
|
|
20240808,185400,23764297,619,619,619,619,0
|
|
20240808,185300,23764297,619,619,619,619,0
|
|
20240808,185200,23764297,619,619,619,619,0
|
|
20240808,185100,23764297,619,619,619,619,0
|
|
20240808,185000,23764297,619,619,619,619,0
|
|
20240808,184900,23764297,619,619,619,619,0
|
|
20240808,184800,23764297,619,619,619,619,0
|
|
20240808,184700,23764297,619,619,619,619,0
|
|
20240808,184600,23764297,619,619,619,619,0
|
|
20240808,184500,23764297,619,619,619,619,0
|
|
20240808,184400,23764297,619,619,619,619,0
|
|
20240808,184300,23764297,619,619,619,619,0
|
|
20240808,184200,23764297,619,619,619,619,0
|
|
20240808,184100,23764297,619,619,619,619,0
|
|
20240808,184000,23764297,619,619,619,619,0
|
|
20240808,183900,23764297,619,619,619,619,0
|
|
20240808,183800,23764297,619,619,619,619,0
|
|
20240808,183700,23764297,619,619,619,619,0
|
|
20240808,183600,23764297,619,619,619,619,0
|
|
20240808,183500,23764297,619,619,619,619,0
|
|
20240808,183400,23764297,619,619,619,619,0
|
|
20240808,183300,23764297,619,619,619,619,0
|
|
20240808,183200,23764297,619,619,619,619,0
|
|
20240808,183100,23764297,619,619,619,619,0
|
|
20240808,183000,23764297,619,619,619,619,0
|
|
20240808,182900,23764297,619,619,619,619,0
|
|
20240808,182800,23764297,619,619,619,619,0
|
|
20240808,182700,23764297,619,619,619,619,0
|
|
20240808,182600,23764297,619,619,619,619,649
|
|
20240808,182500,23764297,619,619,619,619,0
|
|
20240808,182400,23764297,619,619,619,619,0
|
|
20240808,182300,23764297,619,619,619,619,0
|
|
20240808,182200,23764297,619,619,619,619,0
|
|
20240808,182100,23764297,619,619,619,619,0
|
|
20240808,182000,23764297,619,619,619,619,0
|
|
20240808,181900,23764297,619,619,619,619,0
|
|
20240808,181800,23764297,619,619,619,619,0
|
|
20240808,181700,23764297,619,619,619,619,0
|
|
20240808,181600,23764297,619,619,619,619,0
|
|
20240808,181500,23764297,619,619,619,619,0
|
|
20240808,181400,23764297,619,619,619,619,0
|
|
20240808,181300,23764297,619,619,619,619,0
|
|
20240808,181200,23764297,619,619,619,619,0
|
|
20240808,181100,23764297,619,619,619,619,0
|
|
20240808,181000,23764297,619,619,619,619,0
|
|
20240808,180900,23764297,619,619,619,619,0
|
|
20240808,180800,23764297,619,619,619,619,0
|
|
20240808,180700,23764297,619,619,619,619,0
|
|
20240808,180600,23764297,619,619,619,619,0
|
|
20240808,180500,23764297,619,619,619,619,0
|
|
20240808,180400,23764297,619,619,619,619,0
|
|
20240808,180300,23764297,619,619,619,619,0
|
|
20240808,180200,23764297,619,619,619,619,0
|
|
20240808,180100,23764297,619,619,619,619,0
|
|
20240808,180000,23764297,619,619,619,619,0
|
|
20240808,175900,23764297,619,619,619,619,0
|
|
20240808,175800,23764297,619,619,619,619,0
|
|
20240808,175700,23764297,619,619,619,619,0
|
|
20240808,175600,23764297,619,619,619,619,649
|
|
20240808,175500,23764297,619,619,619,619,0
|
|
20240808,175400,23764297,619,619,619,619,0
|
|
20240808,175300,23764297,619,619,619,619,0
|
|
20240808,175200,23764297,619,619,619,619,0
|
|
20240808,175100,23764297,619,619,619,619,0
|
|
20240808,175000,23764297,619,619,619,619,0
|
|
20240808,174900,23764297,619,619,619,619,0
|
|
20240808,174800,23764297,619,619,619,619,0
|
|
20240808,174700,23764297,619,619,619,619,0
|
|
20240808,174600,23764297,619,619,619,619,0
|
|
20240808,174500,23764297,619,619,619,619,0
|
|
20240808,174400,23764297,619,619,619,619,0
|
|
20240808,174300,23764297,619,619,619,619,0
|
|
20240808,174200,23764297,619,619,619,619,0
|
|
20240808,174100,23764297,619,619,619,619,0
|
|
20240808,174000,23764297,619,619,619,619,0
|
|
20240808,173900,23764297,619,619,619,619,0
|
|
20240808,173800,23764297,619,619,619,619,0
|
|
20240808,173700,23764297,619,619,619,619,0
|
|
20240808,173600,23764297,619,619,619,619,0
|
|
20240808,173500,23764297,619,619,619,619,0
|
|
20240808,173400,23764297,619,619,619,619,0
|
|
20240808,173300,23764297,619,619,619,619,0
|
|
20240808,173200,23764297,619,619,619,619,0
|
|
20240808,173100,23764297,619,619,619,619,0
|
|
20240808,173000,23764297,619,619,619,619,0
|
|
20240808,172900,23764297,619,619,619,619,0
|
|
20240808,172800,23764297,619,619,619,619,0
|
|
20240808,172700,23764297,619,619,619,619,0
|
|
20240808,172600,23764297,619,619,619,619,649
|
|
20240808,172500,23764297,619,619,619,619,0
|
|
20240808,172400,23764297,619,619,619,619,0
|
|
20240808,172300,23764297,619,619,619,619,0
|
|
20240808,172200,23764297,619,619,619,619,0
|
|
20240808,172100,23764297,619,619,619,619,0
|
|
20240808,172000,23764297,619,619,619,619,0
|
|
20240808,171900,23764297,619,619,619,619,0
|
|
20240808,171800,23764297,619,619,619,619,0
|
|
20240808,171700,23764297,619,619,619,619,0
|
|
20240808,171600,23764297,619,619,619,619,0
|
|
20240808,171500,23764297,619,619,619,619,0
|
|
20240808,171400,23764297,619,619,619,619,0
|
|
20240808,171300,23764297,619,619,619,619,0
|
|
20240808,171200,23764297,619,619,619,619,0
|
|
20240808,171100,23764297,619,619,619,619,0
|
|
20240808,171000,23764297,619,619,619,619,0
|
|
20240808,170900,23764297,619,619,619,619,0
|
|
20240808,170800,23764297,619,619,619,619,0
|
|
20240808,170700,23764297,619,619,619,619,0
|
|
20240808,170600,23764297,619,619,619,619,0
|
|
20240808,170500,23764297,619,619,619,619,0
|
|
20240808,170400,23764297,619,619,619,619,0
|
|
20240808,170300,23764297,619,619,619,619,0
|
|
20240808,170200,23764297,619,619,619,619,0
|
|
20240808,170100,23764297,619,619,619,619,0
|
|
20240808,170000,23764297,619,619,619,619,0
|
|
20240808,165900,23764297,619,619,619,619,0
|
|
20240808,165800,23764297,619,619,619,619,0
|
|
20240808,165700,23764297,619,619,619,619,0
|
|
20240808,165600,23764297,619,619,619,619,649
|
|
20240808,165500,23764297,619,619,619,619,0
|
|
20240808,165400,23764297,619,619,619,619,0
|
|
20240808,165300,23764297,619,619,619,619,0
|
|
20240808,165200,23764297,619,619,619,619,0
|
|
20240808,165100,23764297,619,619,619,619,0
|
|
20240808,165000,23764297,619,619,619,619,0
|
|
20240808,164900,23764297,619,619,619,619,0
|
|
20240808,164800,23764297,619,619,619,619,0
|
|
20240808,164700,23764297,619,619,619,619,0
|
|
20240808,164600,23764297,619,619,619,619,0
|
|
20240808,164500,23764297,619,619,619,619,0
|
|
20240808,164400,23764297,619,619,619,619,0
|
|
20240808,164300,23764297,619,619,619,619,0
|
|
20240808,164200,23764297,619,619,619,619,0
|
|
20240808,164100,23764297,619,619,619,619,0
|
|
20240808,164000,23764297,619,619,619,619,0
|
|
20240808,163900,23764297,619,619,619,619,0
|
|
20240808,163800,23764297,619,619,619,619,0
|
|
20240808,163700,23764297,619,619,619,619,0
|
|
20240808,163600,23764297,619,619,619,619,0
|
|
20240808,163500,23764297,619,619,619,619,0
|
|
20240808,163400,23764297,619,619,619,619,0
|
|
20240808,163300,23764297,619,619,619,619,0
|
|
20240808,163200,23764297,619,619,619,619,0
|
|
20240808,163100,23764297,619,619,619,619,0
|
|
20240808,163000,23764297,619,619,619,619,0
|
|
20240808,162900,23764297,619,619,619,619,0
|
|
20240808,162800,23764297,619,619,619,619,0
|
|
20240808,162700,23764297,619,619,619,619,0
|
|
20240808,162600,23764297,619,619,619,619,649
|
|
20240808,162500,23764297,619,619,619,619,0
|
|
20240808,162400,23764297,619,619,619,619,0
|
|
20240808,162300,23764297,619,619,619,619,0
|
|
20240808,162200,23764297,619,619,619,619,0
|
|
20240808,162100,23764297,619,619,619,619,0
|
|
20240808,162000,23764297,619,619,619,619,0
|
|
20240808,161900,23764297,619,619,619,619,0
|
|
20240808,161800,23764297,619,619,619,619,0
|
|
20240808,161700,23764297,619,619,619,619,0
|
|
20240808,161600,23764297,619,619,619,619,0
|
|
20240808,161500,23764297,619,619,619,619,0
|
|
20240808,161400,23764297,619,619,619,619,0
|
|
20240808,161300,23764297,619,619,619,619,0
|
|
20240808,161200,23764297,619,619,619,619,0
|
|
20240808,161100,23764297,619,619,619,619,0
|
|
20240808,161000,23764297,619,619,619,619,0
|
|
20240808,160900,23764297,619,619,619,619,0
|
|
20240808,160800,23764297,619,619,619,619,0
|
|
20240808,160700,23764297,619,619,619,619,0
|
|
20240808,160600,23764297,619,619,619,619,0
|
|
20240808,160500,23764297,619,619,619,619,0
|
|
20240808,160400,23764297,619,619,619,619,0
|
|
20240808,160300,23764297,619,619,619,619,0
|
|
20240808,160200,23764297,619,619,619,619,0
|
|
20240808,160100,23764297,619,619,619,619,0
|
|
20240808,160000,23764297,619,619,619,619,0
|
|
20240808,155900,23764297,619,619,619,619,0
|
|
20240808,155800,23764297,619,619,619,619,0
|
|
20240808,155700,23764297,619,619,619,619,0
|
|
20240808,155600,23764297,619,619,619,619,649
|
|
20240808,155500,23764297,619,619,619,619,0
|
|
20240808,155400,23764297,619,619,619,619,0
|
|
20240808,155300,23764297,619,619,619,619,0
|
|
20240808,155200,23764297,619,619,619,619,0
|
|
20240808,155100,23764297,619,619,619,619,0
|
|
20240808,155000,23764297,619,619,619,619,0
|
|
20240808,154900,23764297,619,619,619,619,0
|
|
20240808,154800,23764297,619,619,619,619,0
|
|
20240808,154700,23764297,619,619,619,619,0
|
|
20240808,154600,23764297,619,619,619,619,0
|
|
20240808,154500,23764297,619,619,619,619,0
|
|
20240808,154400,23764297,619,619,619,619,0
|
|
20240808,154300,23764297,619,619,619,619,0
|
|
20240808,154200,23764297,619,619,619,619,0
|
|
20240808,154100,23764297,619,619,619,619,0
|
|
20240808,154000,23764297,619,619,619,619,0
|
|
20240808,153900,23764297,619,619,619,619,0
|
|
20240808,153800,23764297,619,619,619,619,0
|
|
20240808,153700,23764297,619,619,619,619,0
|
|
20240808,153600,23764297,619,619,619,619,0
|
|
20240808,153500,23764297,619,619,619,619,0
|
|
20240808,153400,23764297,619,619,619,619,0
|
|
20240808,153300,23764297,619,619,619,619,0
|
|
20240808,153200,23764297,619,619,619,619,0
|
|
20240808,153100,23764297,619,619,619,619,0
|
|
20240808,153000,23764297,619,619,619,619,649
|
|
20240808,152900,23362566,619,619,619,619,0
|
|
20240808,152800,23362566,619,619,619,619,0
|
|
20240808,152700,23362566,619,619,619,619,0
|
|
20240808,152600,23362566,619,619,619,619,0
|
|
20240808,152500,23362566,619,619,619,619,0
|
|
20240808,152400,23362566,619,619,619,619,0
|
|
20240808,152300,23362566,619,619,619,619,0
|
|
20240808,152200,23362566,619,619,619,619,0
|
|
20240808,152100,23362566,619,619,619,619,0
|
|
20240808,152000,23362566,619,619,619,619,0
|
|
20240808,151900,23362566,619,619,619,619,0
|
|
20240808,151800,23362566,619,619,619,619,0
|
|
20240808,151700,23362566,619,619,619,619,0
|
|
20240808,151600,23362566,619,619,619,619,0
|
|
20240808,151500,23362566,619,619,619,619,2
|
|
20240808,151400,23361328,619,619,619,619,0
|
|
20240808,151300,23361328,619,619,619,619,0
|
|
20240808,151200,23361328,619,619,619,619,0
|
|
20240808,151100,23361328,619,619,619,619,0
|
|
20240808,151000,23361328,619,619,619,619,0
|
|
20240808,150900,23361328,619,619,619,619,0
|
|
20240808,150800,23361328,619,619,619,619,0
|
|
20240808,150700,23361328,619,619,619,619,0
|
|
20240808,150600,23361328,619,619,619,619,0
|
|
20240808,150500,23361328,619,619,619,619,0
|
|
20240808,150400,23361328,619,619,619,619,0
|
|
20240808,150300,23361328,619,619,619,619,0
|
|
20240808,150200,23361328,619,619,619,619,0
|
|
20240808,150100,23361328,619,619,619,619,0
|
|
20240808,150000,23361328,619,619,619,619,0
|
|
20240808,145900,23361328,619,619,619,619,0
|
|
20240808,145800,23361328,619,619,619,619,0
|
|
20240808,145700,23361328,619,619,619,619,50
|
|
20240808,145600,23330378,619,619,619,619,0
|
|
20240808,145500,23330378,619,619,619,619,0
|
|
20240808,145400,23330378,619,619,619,619,0
|
|
20240808,145300,23330378,619,619,619,619,0
|
|
20240808,145200,23330378,619,619,619,619,0
|
|
20240808,145100,23330378,619,619,619,619,0
|
|
20240808,145000,23330378,619,619,619,619,0
|
|
20240808,144900,23330378,619,619,619,619,0
|
|
20240808,144800,23330378,619,619,619,619,0
|
|
20240808,144700,23330378,619,619,619,619,0
|
|
20240808,144600,23330378,619,619,619,619,0
|
|
20240808,144500,23330378,619,619,619,619,0
|
|
20240808,144400,23330378,619,619,619,619,229
|
|
20240808,144300,23188627,619,620,620,619,500
|
|
20240808,144200,22879057,622,622,622,622,0
|
|
20240808,144100,22879057,622,622,622,622,13
|
|
20240808,144000,22870971,622,622,622,622,0
|
|
20240808,143900,22870971,622,622,622,622,2
|
|
20240808,143800,22869727,622,622,622,622,1
|
|
20240808,143700,22869105,628,628,628,628,0
|
|
20240808,143600,22869105,628,628,628,628,0
|
|
20240808,143500,22869105,628,628,628,628,616
|
|
20240808,143400,22482257,628,628,628,628,0
|
|
20240808,143300,22482257,628,628,628,628,84
|
|
20240808,143200,22429505,628,628,628,628,2
|
|
20240808,143100,22428249,627,627,627,627,2
|
|
20240808,143000,22426995,626,626,626,626,0
|
|
20240808,142900,22426995,626,626,626,626,98
|
|
20240808,142800,22365647,626,626,626,626,0
|
|
20240808,142700,22365647,626,626,626,626,0
|
|
20240808,142600,22365647,626,626,626,626,31
|
|
20240808,142500,22346241,626,626,626,626,0
|
|
20240808,142400,22346241,626,626,626,626,0
|
|
20240808,142300,22346241,626,626,626,626,0
|
|
20240808,142200,22346241,626,626,626,626,0
|
|
20240808,142100,22346241,626,626,626,626,19
|
|
20240808,142000,22334347,619,619,619,619,0
|
|
20240808,141900,22334347,619,619,619,619,0
|
|
20240808,141800,22334347,619,619,619,619,0
|
|
20240808,141700,22334347,619,619,619,619,0
|
|
20240808,141600,22334347,619,619,619,619,0
|
|
20240808,141500,22334347,619,619,619,619,0
|
|
20240808,141400,22334347,619,619,619,619,0
|
|
20240808,141300,22334347,619,619,619,619,0
|
|
20240808,141200,22334347,619,619,619,619,0
|
|
20240808,141100,22334347,619,619,619,619,0
|
|
20240808,141000,22334347,619,619,619,619,0
|
|
20240808,140900,22334347,619,619,619,619,0
|
|
20240808,140800,22334347,619,619,619,619,0
|
|
20240808,140700,22334347,619,619,619,619,5
|
|
20240808,140600,22331252,619,619,619,619,0
|
|
20240808,140500,22331252,619,619,619,619,0
|
|
20240808,140400,22331252,619,619,619,619,0
|
|
20240808,140300,22331252,619,619,619,619,4
|
|
20240808,140200,22328776,620,620,620,620,0
|
|
20240808,140100,22328776,620,620,620,620,0
|
|
20240808,140000,22328776,620,620,620,620,0
|
|
20240808,135900,22328776,620,620,620,620,0
|
|
20240808,135800,22328776,620,620,620,620,0
|
|
20240808,135700,22328776,620,620,620,620,0
|
|
20240808,135600,22328776,620,620,620,620,0
|
|
20240808,135500,22328776,620,620,620,620,0
|
|
20240808,135400,22328776,620,620,620,620,0
|
|
20240808,135300,22328776,620,620,620,620,0
|
|
20240808,135200,22328776,620,620,620,620,0
|
|
20240808,135100,22328776,620,620,620,620,0
|
|
20240808,135000,22328776,620,620,620,620,0
|
|
20240808,134900,22328776,620,620,620,620,0
|
|
20240808,134800,22328776,620,620,620,620,0
|
|
20240808,134700,22328776,620,620,620,620,0
|
|
20240808,134600,22328776,620,620,620,620,0
|
|
20240808,134500,22328776,620,620,620,620,0
|
|
20240808,134400,22328776,620,620,620,620,6
|
|
20240808,134300,22325056,620,620,620,620,0
|
|
20240808,134200,22325056,620,620,620,620,0
|
|
20240808,134100,22325056,620,620,620,620,0
|
|
20240808,134000,22325056,620,620,620,620,0
|
|
20240808,133900,22325056,620,620,620,620,0
|
|
20240808,133800,22325056,620,620,620,620,0
|
|
20240808,133700,22325056,620,620,620,620,0
|
|
20240808,133600,22325056,620,620,620,620,0
|
|
20240808,133500,22325056,620,620,620,620,0
|
|
20240808,133400,22325056,620,620,620,620,0
|
|
20240808,133300,22325056,620,620,620,620,0
|
|
20240808,133200,22325056,620,620,620,620,0
|
|
20240808,133100,22325056,620,620,620,620,0
|
|
20240808,133000,22325056,620,620,620,620,0
|
|
20240808,132900,22325056,620,620,620,620,0
|
|
20240808,132800,22325056,620,620,620,620,0
|
|
20240808,132700,22325056,620,620,620,620,0
|
|
20240808,132600,22325056,620,620,620,620,0
|
|
20240808,132500,22325056,620,620,620,620,0
|
|
20240808,132400,22325056,620,620,620,620,0
|
|
20240808,132300,22325056,620,620,620,620,0
|
|
20240808,132200,22325056,620,620,620,620,0
|
|
20240808,132100,22325056,620,620,620,620,0
|
|
20240808,132000,22325056,620,620,620,620,0
|
|
20240808,131900,22325056,620,620,620,620,0
|
|
20240808,131800,22325056,620,620,620,620,0
|
|
20240808,131700,22325056,620,620,620,620,0
|
|
20240808,131600,22325056,620,620,620,620,0
|
|
20240808,131500,22325056,620,620,620,620,0
|
|
20240808,131400,22325056,620,620,620,620,17
|
|
20240808,131300,22314516,620,620,620,620,2
|
|
20240808,131200,22313276,620,620,620,620,1
|
|
20240808,131100,22312656,620,620,620,620,209
|
|
20240808,131000,22183076,620,620,620,620,3
|
|
20240808,130900,22181216,620,620,620,620,0
|
|
20240808,130800,22181216,620,620,620,620,0
|
|
20240808,130700,22181216,620,620,620,620,8
|
|
20240808,130600,22176256,620,620,620,620,2
|
|
20240808,130500,22175016,620,620,620,620,19
|
|
20240808,130400,22163236,625,625,625,625,0
|
|
20240808,130300,22163236,625,625,625,625,0
|
|
20240808,130200,22163236,625,625,625,625,0
|
|
20240808,130100,22163236,625,625,625,625,0
|
|
20240808,130000,22163236,625,625,625,625,0
|
|
20240808,125900,22163236,625,625,625,625,0
|
|
20240808,125800,22163236,625,625,625,625,0
|
|
20240808,125700,22163236,625,625,625,625,0
|
|
20240808,125600,22163236,625,625,625,625,5
|
|
20240808,125500,22160111,625,625,625,625,6
|
|
20240808,125400,22156361,629,629,629,629,0
|
|
20240808,125300,22156361,629,629,629,629,0
|
|
20240808,125200,22156361,629,629,629,629,30
|
|
20240808,125100,22137491,629,629,629,629,0
|
|
20240808,125000,22137491,629,629,629,629,0
|
|
20240808,124900,22137491,629,629,629,629,0
|
|
20240808,124800,22137491,629,629,629,629,0
|
|
20240808,124700,22137491,629,629,629,629,0
|
|
20240808,124600,22137491,629,629,629,629,0
|
|
20240808,124500,22137491,629,629,629,629,199
|
|
20240808,124400,22012320,629,629,629,629,0
|
|
20240808,124300,22012320,629,629,629,629,0
|
|
20240808,124200,22012320,629,629,629,629,0
|
|
20240808,124100,22012320,629,629,629,629,0
|
|
20240808,124000,22012320,629,629,629,629,0
|
|
20240808,123900,22012320,629,629,629,629,0
|
|
20240808,123800,22012320,629,629,629,629,0
|
|
20240808,123700,22012320,629,629,629,629,0
|
|
20240808,123600,22012320,629,629,629,629,0
|
|
20240808,123500,22012320,629,629,629,629,0
|
|
20240808,123400,22012320,629,629,629,629,0
|
|
20240808,123300,22012320,629,629,629,629,0
|
|
20240808,123200,22012320,629,629,629,629,0
|
|
20240808,123100,22012320,629,629,629,629,0
|
|
20240808,123000,22012320,629,629,629,629,0
|
|
20240808,122900,22012320,629,629,629,629,0
|
|
20240808,122800,22012320,629,629,629,629,0
|
|
20240808,122700,22012320,629,629,629,629,0
|
|
20240808,122600,22012320,629,629,629,629,0
|
|
20240808,122500,22012320,629,629,629,629,0
|
|
20240808,122400,22012320,629,629,629,629,0
|
|
20240808,122300,22012320,629,629,629,629,0
|
|
20240808,122200,22012320,629,629,629,629,0
|
|
20240808,122100,22012320,629,620,629,620,495
|
|
20240808,122000,21701892,617,617,617,617,0
|
|
20240808,121900,21701892,617,617,617,617,42
|
|
20240808,121800,21675978,620,620,620,620,0
|
|
20240808,121700,21675978,620,620,620,620,1
|
|
20240808,121600,21675358,620,620,620,620,0
|
|
20240808,121500,21675358,620,620,620,620,0
|
|
20240808,121400,21675358,620,620,620,620,0
|
|
20240808,121300,21675358,620,620,620,620,0
|
|
20240808,121200,21675358,620,620,620,620,0
|
|
20240808,121100,21675358,620,620,620,620,0
|
|
20240808,121000,21675358,620,620,620,620,1
|
|
20240808,120900,21674738,620,620,620,620,0
|
|
20240808,120800,21674738,620,620,620,620,0
|
|
20240808,120700,21674738,620,620,620,620,0
|
|
20240808,120600,21674738,620,620,620,620,0
|
|
20240808,120500,21674738,620,620,620,620,0
|
|
20240808,120400,21674738,620,620,620,620,0
|
|
20240808,120300,21674738,620,620,620,620,0
|
|
20240808,120200,21674738,620,620,620,620,0
|
|
20240808,120100,21674738,620,620,620,620,0
|
|
20240808,120000,21674738,620,620,620,620,0
|
|
20240808,115900,21674738,620,620,620,620,0
|
|
20240808,115800,21674738,620,620,620,620,0
|
|
20240808,115700,21674738,620,620,620,620,1
|
|
20240808,115600,21674118,620,620,620,620,1
|
|
20240808,115500,21673498,617,617,617,617,0
|
|
20240808,115400,21673498,617,617,617,617,0
|
|
20240808,115300,21673498,617,617,617,617,0
|
|
20240808,115200,21673498,617,617,617,617,0
|
|
20240808,115100,21673498,617,617,617,617,0
|
|
20240808,115000,21673498,617,617,617,617,0
|
|
20240808,114900,21673498,617,617,617,617,0
|
|
20240808,114800,21673498,617,617,617,617,0
|
|
20240808,114700,21673498,617,617,617,617,0
|
|
20240808,114600,21673498,617,625,625,617,817
|
|
20240808,114500,21162881,625,625,625,625,0
|
|
20240808,114400,21162881,625,625,625,625,0
|
|
20240808,114300,21162881,625,625,625,625,0
|
|
20240808,114200,21162881,625,625,625,625,0
|
|
20240808,114100,21162881,625,625,625,625,0
|
|
20240808,114000,21162881,625,625,625,625,0
|
|
20240808,113900,21162881,625,625,625,625,0
|
|
20240808,113800,21162881,625,625,625,625,0
|
|
20240808,113700,21162881,625,625,625,625,0
|
|
20240808,113600,21162881,625,625,625,625,0
|
|
20240808,113500,21162881,625,625,625,625,0
|
|
20240808,113400,21162881,625,625,625,625,0
|
|
20240808,113300,21162881,625,625,625,625,0
|
|
20240808,113200,21162881,625,616,625,616,1000
|
|
20240808,113100,20543814,612,612,612,612,0
|
|
20240808,113000,20543814,612,612,612,612,0
|
|
20240808,112900,20543814,612,612,612,612,0
|
|
20240808,112800,20543814,612,612,612,612,0
|
|
20240808,112700,20543814,612,612,612,612,1
|
|
20240808,112600,20543202,612,612,612,612,141
|
|
20240808,112500,20456910,614,621,621,610,5974
|
|
20240808,112400,16786144,621,621,621,621,0
|
|
20240808,112300,16786144,621,621,621,621,0
|
|
20240808,112200,16786144,621,621,621,621,0
|
|
20240808,112100,16786144,621,621,621,621,0
|
|
20240808,112000,16786144,621,621,621,621,0
|
|
20240808,111900,16786144,621,621,621,621,0
|
|
20240808,111800,16786144,621,621,621,621,0
|
|
20240808,111700,16786144,621,621,621,621,0
|
|
20240808,111600,16786144,621,621,621,621,0
|
|
20240808,111500,16786144,621,621,621,621,0
|
|
20240808,111400,16786144,621,621,621,621,44
|
|
20240808,111300,16758820,623,623,623,623,0
|
|
20240808,111200,16758820,623,623,623,623,0
|
|
20240808,111100,16758820,623,623,623,623,0
|
|
20240808,111000,16758820,623,623,623,623,0
|
|
20240808,110900,16758820,623,623,623,623,0
|
|
20240808,110800,16758820,623,623,623,623,0
|
|
20240808,110700,16758820,623,623,623,623,0
|
|
20240808,110600,16758820,623,624,624,623,626
|
|
20240808,110500,16368816,624,624,624,624,0
|
|
20240808,110400,16368816,624,624,624,624,0
|
|
20240808,110300,16368816,624,624,624,624,0
|
|
20240808,110200,16368816,624,624,624,624,0
|
|
20240808,110100,16368816,624,624,624,624,0
|
|
20240808,110000,16368816,624,624,624,624,0
|
|
20240808,105900,16368816,624,624,624,624,0
|
|
20240808,105800,16368816,624,624,624,624,0
|
|
20240808,105700,16368816,624,624,624,624,0
|
|
20240808,105600,16368816,624,624,624,624,0
|
|
20240808,105500,16368816,624,624,624,624,0
|
|
20240808,105400,16368816,624,624,624,624,0
|
|
20240808,105300,16368816,624,624,624,624,0
|
|
20240808,105200,16368816,624,624,624,624,0
|
|
20240808,105100,16368816,624,624,624,624,1
|
|
20240808,105000,16368192,623,623,623,623,0
|
|
20240808,104900,16368192,623,623,623,623,0
|
|
20240808,104800,16368192,623,623,623,623,1710
|
|
20240808,104700,15302862,623,623,623,623,63
|
|
20240808,104600,15263613,623,623,623,623,24
|
|
20240808,104500,15248661,623,623,623,623,318
|
|
20240808,104400,15050547,626,626,626,626,0
|
|
20240808,104300,15050547,626,626,626,626,0
|
|
20240808,104200,15050547,626,626,626,626,2159
|
|
20240808,104100,13699013,634,634,634,634,0
|
|
20240808,104000,13699013,634,634,634,634,0
|
|
20240808,103900,13699013,634,634,634,634,0
|
|
20240808,103800,13699013,634,634,634,634,8
|
|
20240808,103700,13693941,634,634,634,634,32
|
|
20240808,103600,13673653,634,634,634,634,1
|
|
20240808,103500,13673019,635,635,635,635,0
|
|
20240808,103400,13673019,635,635,635,635,0
|
|
20240808,103300,13673019,635,635,635,635,1601
|
|
20240808,103200,12656384,635,635,635,635,30
|
|
20240808,103100,12637334,638,638,638,638,0
|
|
20240808,103000,12637334,638,638,638,638,0
|
|
20240808,102900,12637334,638,638,638,638,0
|
|
20240808,102800,12637334,638,628,638,628,87
|
|
20240808,102700,12582498,638,638,638,638,507
|
|
20240808,102600,12259032,639,639,639,639,0
|
|
20240808,102500,12259032,639,639,639,639,0
|
|
20240808,102400,12259032,639,637,639,630,1134
|
|
20240808,102300,11543516,638,630,638,630,1144
|
|
20240808,102200,10822488,632,629,632,628,336
|
|
20240808,102100,10611254,638,639,639,638,15
|
|
20240808,102000,10601674,638,638,638,638,17
|
|
20240808,101900,10590828,639,639,639,639,17
|
|
20240808,101800,10579965,620,620,620,620,2
|
|
20240808,101700,10578725,639,639,639,639,42
|
|
20240808,101600,10551887,639,639,639,639,1
|
|
20240808,101500,10551248,639,639,639,639,1
|
|
20240808,101400,10550609,639,625,639,625,5031
|
|
20240808,101300,7391898,627,627,627,627,0
|
|
20240808,101200,7391898,627,627,627,627,0
|
|
20240808,101100,7391898,627,627,627,627,0
|
|
20240808,101000,7391898,627,627,627,627,0
|
|
20240808,100900,7391898,627,627,627,627,0
|
|
20240808,100800,7391898,627,627,627,627,0
|
|
20240808,100700,7391898,627,627,627,627,0
|
|
20240808,100600,7391898,627,627,627,627,0
|
|
20240808,100500,7391898,627,627,627,627,0
|
|
20240808,100400,7391898,627,627,627,627,0
|
|
20240808,100300,7391898,627,627,627,627,0
|
|
20240808,100200,7391898,627,627,627,627,0
|
|
20240808,100100,7391898,627,627,627,627,0
|
|
20240808,100000,7391898,627,627,627,627,27
|
|
20240808,095900,7374969,627,617,627,617,371
|
|
20240808,095800,7146052,627,627,627,627,0
|
|
20240808,095700,7146052,627,627,627,627,0
|
|
20240808,095600,7146052,627,627,627,627,0
|
|
20240808,095500,7146052,627,627,627,627,0
|
|
20240808,095400,7146052,627,627,627,627,0
|
|
20240808,095300,7146052,627,627,627,627,0
|
|
20240808,095200,7146052,627,627,627,627,0
|
|
20240808,095100,7146052,627,627,627,627,43
|
|
20240808,095000,7119091,627,619,627,619,320
|
|
20240808,094900,6920372,619,618,619,618,98
|
|
20240808,094800,6859775,619,619,619,619,0
|
|
20240808,094700,6859775,619,619,619,618,167
|
|
20240808,094600,6756514,615,616,616,615,126
|
|
20240808,094500,6679023,624,624,624,624,0
|
|
20240808,094400,6679023,624,624,624,624,6
|
|
20240808,094300,6675279,624,624,624,624,0
|
|
20240808,094200,6675279,624,618,624,617,206
|
|
20240808,094100,6548071,627,627,627,627,0
|
|
20240808,094000,6548071,627,620,636,619,601
|
|
20240808,093900,6173328,621,623,623,621,3
|
|
20240808,093800,6171462,612,639,639,612,274
|
|
20240808,093700,6003369,612,644,645,608,1756
|
|
20240808,093600,4910902,646,647,647,638,2948
|
|
20240808,093500,3028833,647,620,647,620,869
|
|
20240808,093400,2474414,620,620,620,620,0
|
|
20240808,093300,2474414,620,614,620,614,1302
|
|
20240808,093200,1674756,614,614,614,614,0
|
|
20240808,093100,1674756,614,614,614,614,0
|
|
20240808,093000,1674756,614,614,614,614,0
|
|
20240808,092900,1674756,614,614,614,614,0
|
|
20240808,092800,1674756,614,614,614,614,0
|
|
20240808,092700,1674756,614,614,614,614,0
|
|
20240808,092600,1674756,614,614,614,614,0
|
|
20240808,092500,1674756,614,614,614,614,0
|
|
20240808,092400,1674756,614,614,614,614,0
|
|
20240808,092300,1674756,614,614,614,614,0
|
|
20240808,092200,1674756,614,614,614,614,0
|
|
20240808,092100,1674756,614,613,614,613,568
|
|
20240808,092000,1326559,613,613,613,613,0
|
|
20240808,091900,1326559,613,613,613,613,0
|
|
20240808,091800,1326559,613,613,613,613,0
|
|
20240808,091700,1326559,613,613,613,613,0
|
|
20240808,091600,1326559,613,613,613,613,30
|
|
20240808,091500,1308169,613,613,613,613,11
|
|
20240808,091400,1301426,613,613,613,613,200
|
|
20240808,091300,1178826,613,613,613,613,10
|
|
20240808,091200,1172696,602,602,602,602,0
|
|
20240808,091100,1172696,602,602,602,602,0
|
|
20240808,091000,1172696,602,602,602,602,1901
|
|
20240808,090900,28294,602,602,602,602,0
|
|
20240808,090800,28294,602,602,602,602,0
|
|
20240808,090700,28294,602,602,602,602,0
|
|
20240808,090600,28294,602,602,602,602,0
|
|
20240808,090500,28294,602,602,602,602,0
|
|
20240808,090400,28294,602,602,602,602,0
|
|
20240808,090300,28294,602,602,602,602,0
|
|
20240808,090200,28294,602,602,602,602,0
|
|
20240808,090100,28294,602,602,602,602,0
|
|
20240808,090000,28294,602,602,602,602,47
|