628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,192500,119736608,699,699,699,699,5197
|
|
20240820,192400,119736608,699,699,699,699,0
|
|
20240820,192300,119736608,699,699,699,699,0
|
|
20240820,192200,119736608,699,699,699,699,0
|
|
20240820,192100,119736608,699,699,699,699,0
|
|
20240820,192000,119736608,699,699,699,699,0
|
|
20240820,191900,119736608,699,699,699,699,0
|
|
20240820,191800,119736608,699,699,699,699,0
|
|
20240820,191700,119736608,699,699,699,699,0
|
|
20240820,191600,119736608,699,699,699,699,0
|
|
20240820,191500,119736608,699,699,699,699,0
|
|
20240820,191400,119736608,699,699,699,699,0
|
|
20240820,191300,119736608,699,699,699,699,0
|
|
20240820,191200,119736608,699,699,699,699,0
|
|
20240820,191100,119736608,699,699,699,699,0
|
|
20240820,191000,119736608,699,699,699,699,0
|
|
20240820,190900,119736608,699,699,699,699,0
|
|
20240820,190800,119736608,699,699,699,699,0
|
|
20240820,190700,119736608,699,699,699,699,0
|
|
20240820,190600,119736608,699,699,699,699,0
|
|
20240820,190500,119736608,699,699,699,699,0
|
|
20240820,190400,119736608,699,699,699,699,0
|
|
20240820,190300,119736608,699,699,699,699,0
|
|
20240820,190200,119736608,699,699,699,699,0
|
|
20240820,190100,119736608,699,699,699,699,0
|
|
20240820,190000,119736608,699,699,699,699,0
|
|
20240820,185900,119736608,699,699,699,699,0
|
|
20240820,185800,119736608,699,699,699,699,0
|
|
20240820,185700,119736608,699,699,699,699,0
|
|
20240820,185600,119736608,699,699,699,699,0
|
|
20240820,185500,119736608,699,699,699,699,5197
|
|
20240820,185400,119736608,699,699,699,699,0
|
|
20240820,185300,119736608,699,699,699,699,0
|
|
20240820,185200,119736608,699,699,699,699,0
|
|
20240820,185100,119736608,699,699,699,699,0
|
|
20240820,185000,119736608,699,699,699,699,0
|
|
20240820,184900,119736608,699,699,699,699,0
|
|
20240820,184800,119736608,699,699,699,699,0
|
|
20240820,184700,119736608,699,699,699,699,0
|
|
20240820,184600,119736608,699,699,699,699,0
|
|
20240820,184500,119736608,699,699,699,699,0
|
|
20240820,184400,119736608,699,699,699,699,0
|
|
20240820,184300,119736608,699,699,699,699,0
|
|
20240820,184200,119736608,699,699,699,699,0
|
|
20240820,184100,119736608,699,699,699,699,0
|
|
20240820,184000,119736608,699,699,699,699,0
|
|
20240820,183900,119736608,699,699,699,699,0
|
|
20240820,183800,119736608,699,699,699,699,0
|
|
20240820,183700,119736608,699,699,699,699,0
|
|
20240820,183600,119736608,699,699,699,699,0
|
|
20240820,183500,119736608,699,699,699,699,0
|
|
20240820,183400,119736608,699,699,699,699,0
|
|
20240820,183300,119736608,699,699,699,699,0
|
|
20240820,183200,119736608,699,699,699,699,0
|
|
20240820,183100,119736608,699,699,699,699,0
|
|
20240820,183000,119736608,699,699,699,699,0
|
|
20240820,182900,119736608,699,699,699,699,0
|
|
20240820,182800,119736608,699,699,699,699,0
|
|
20240820,182700,119736608,699,699,699,699,0
|
|
20240820,182600,119736608,699,699,699,699,0
|
|
20240820,182500,119736608,699,699,699,699,5197
|
|
20240820,182400,119736608,699,699,699,699,0
|
|
20240820,182300,119736608,699,699,699,699,0
|
|
20240820,182200,119736608,699,699,699,699,0
|
|
20240820,182100,119736608,699,699,699,699,0
|
|
20240820,182000,119736608,699,699,699,699,0
|
|
20240820,181900,119736608,699,699,699,699,0
|
|
20240820,181800,119736608,699,699,699,699,0
|
|
20240820,181700,119736608,699,699,699,699,0
|
|
20240820,181600,119736608,699,699,699,699,0
|
|
20240820,181500,119736608,699,699,699,699,0
|
|
20240820,181400,119736608,699,699,699,699,0
|
|
20240820,181300,119736608,699,699,699,699,0
|
|
20240820,181200,119736608,699,699,699,699,0
|
|
20240820,181100,119736608,699,699,699,699,0
|
|
20240820,181000,119736608,699,699,699,699,0
|
|
20240820,180900,119736608,699,699,699,699,0
|
|
20240820,180800,119736608,699,699,699,699,0
|
|
20240820,180700,119736608,699,699,699,699,0
|
|
20240820,180600,119736608,699,699,699,699,0
|
|
20240820,180500,119736608,699,699,699,699,0
|
|
20240820,180400,119736608,699,699,699,699,0
|
|
20240820,180300,119736608,699,699,699,699,0
|
|
20240820,180200,119736608,699,699,699,699,0
|
|
20240820,180100,119736608,699,699,699,699,0
|
|
20240820,180000,119736608,699,699,699,699,0
|
|
20240820,175900,119736608,699,699,699,699,0
|
|
20240820,175800,119736608,699,699,699,699,0
|
|
20240820,175700,119736608,699,699,699,699,0
|
|
20240820,175600,119736608,699,699,699,699,0
|
|
20240820,175500,119736608,699,699,699,699,5197
|
|
20240820,175400,119736608,699,699,699,699,0
|
|
20240820,175300,119736608,699,699,699,699,0
|
|
20240820,175200,119736608,699,699,699,699,0
|
|
20240820,175100,119736608,699,699,699,699,0
|
|
20240820,175000,119736608,699,699,699,699,0
|
|
20240820,174900,119736608,699,699,699,699,0
|
|
20240820,174800,119736608,699,699,699,699,0
|
|
20240820,174700,119736608,699,699,699,699,0
|
|
20240820,174600,119736608,699,699,699,699,0
|
|
20240820,174500,119736608,699,699,699,699,0
|
|
20240820,174400,119736608,699,699,699,699,0
|
|
20240820,174300,119736608,699,699,699,699,0
|
|
20240820,174200,119736608,699,699,699,699,0
|
|
20240820,174100,119736608,699,699,699,699,0
|
|
20240820,174000,119736608,699,699,699,699,0
|
|
20240820,173900,119736608,699,699,699,699,0
|
|
20240820,173800,119736608,699,699,699,699,0
|
|
20240820,173700,119736608,699,699,699,699,0
|
|
20240820,173600,119736608,699,699,699,699,0
|
|
20240820,173500,119736608,699,699,699,699,0
|
|
20240820,173400,119736608,699,699,699,699,0
|
|
20240820,173300,119736608,699,699,699,699,0
|
|
20240820,173200,119736608,699,699,699,699,0
|
|
20240820,173100,119736608,699,699,699,699,0
|
|
20240820,173000,119736608,699,699,699,699,0
|
|
20240820,172900,119736608,699,699,699,699,0
|
|
20240820,172800,119736608,699,699,699,699,0
|
|
20240820,172700,119736608,699,699,699,699,0
|
|
20240820,172600,119736608,699,699,699,699,0
|
|
20240820,172500,119736608,699,699,699,699,5197
|
|
20240820,172400,119736608,699,699,699,699,0
|
|
20240820,172300,119736608,699,699,699,699,0
|
|
20240820,172200,119736608,699,699,699,699,0
|
|
20240820,172100,119736608,699,699,699,699,0
|
|
20240820,172000,119736608,699,699,699,699,0
|
|
20240820,171900,119736608,699,699,699,699,0
|
|
20240820,171800,119736608,699,699,699,699,0
|
|
20240820,171700,119736608,699,699,699,699,0
|
|
20240820,171600,119736608,699,699,699,699,0
|
|
20240820,171500,119736608,699,699,699,699,0
|
|
20240820,171400,119736608,699,699,699,699,0
|
|
20240820,171300,119736608,699,699,699,699,0
|
|
20240820,171200,119736608,699,699,699,699,0
|
|
20240820,171100,119736608,699,699,699,699,0
|
|
20240820,171000,119736608,699,699,699,699,0
|
|
20240820,170900,119736608,699,699,699,699,0
|
|
20240820,170800,119736608,699,699,699,699,0
|
|
20240820,170700,119736608,699,699,699,699,0
|
|
20240820,170600,119736608,699,699,699,699,0
|
|
20240820,170500,119736608,699,699,699,699,0
|
|
20240820,170400,119736608,699,699,699,699,0
|
|
20240820,170300,119736608,699,699,699,699,0
|
|
20240820,170200,119736608,699,699,699,699,0
|
|
20240820,170100,119736608,699,699,699,699,0
|
|
20240820,170000,119736608,699,699,699,699,0
|
|
20240820,165900,119736608,699,699,699,699,0
|
|
20240820,165800,119736608,699,699,699,699,0
|
|
20240820,165700,119736608,699,699,699,699,0
|
|
20240820,165600,119736608,699,699,699,699,0
|
|
20240820,165500,119736608,699,699,699,699,5197
|
|
20240820,165400,119736608,699,699,699,699,0
|
|
20240820,165300,119736608,699,699,699,699,0
|
|
20240820,165200,119736608,699,699,699,699,0
|
|
20240820,165100,119736608,699,699,699,699,0
|
|
20240820,165000,119736608,699,699,699,699,0
|
|
20240820,164900,119736608,699,699,699,699,0
|
|
20240820,164800,119736608,699,699,699,699,0
|
|
20240820,164700,119736608,699,699,699,699,0
|
|
20240820,164600,119736608,699,699,699,699,0
|
|
20240820,164500,119736608,699,699,699,699,0
|
|
20240820,164400,119736608,699,699,699,699,0
|
|
20240820,164300,119736608,699,699,699,699,0
|
|
20240820,164200,119736608,699,699,699,699,0
|
|
20240820,164100,119736608,699,699,699,699,0
|
|
20240820,164000,119736608,699,699,699,699,0
|
|
20240820,163900,119736608,699,699,699,699,0
|
|
20240820,163800,119736608,699,699,699,699,0
|
|
20240820,163700,119736608,699,699,699,699,0
|
|
20240820,163600,119736608,699,699,699,699,0
|
|
20240820,163500,119736608,699,699,699,699,0
|
|
20240820,163400,119736608,699,699,699,699,0
|
|
20240820,163300,119736608,699,699,699,699,0
|
|
20240820,163200,119736608,699,699,699,699,0
|
|
20240820,163100,119736608,699,699,699,699,0
|
|
20240820,163000,119736608,699,699,699,699,0
|
|
20240820,162900,119736608,699,699,699,699,0
|
|
20240820,162800,119736608,699,699,699,699,0
|
|
20240820,162700,119736608,699,699,699,699,0
|
|
20240820,162600,119736608,699,699,699,699,0
|
|
20240820,162500,119736608,699,699,699,699,5197
|
|
20240820,162400,119736608,699,699,699,699,0
|
|
20240820,162300,119736608,699,699,699,699,0
|
|
20240820,162200,119736608,699,699,699,699,0
|
|
20240820,162100,119736608,699,699,699,699,0
|
|
20240820,162000,119736608,699,699,699,699,0
|
|
20240820,161900,119736608,699,699,699,699,0
|
|
20240820,161800,119736608,699,699,699,699,0
|
|
20240820,161700,119736608,699,699,699,699,0
|
|
20240820,161600,119736608,699,699,699,699,0
|
|
20240820,161500,119736608,699,699,699,699,0
|
|
20240820,161400,119736608,699,699,699,699,0
|
|
20240820,161300,119736608,699,699,699,699,0
|
|
20240820,161200,119736608,699,699,699,699,0
|
|
20240820,161100,119736608,699,699,699,699,0
|
|
20240820,161000,119736608,699,699,699,699,0
|
|
20240820,160900,119736608,699,699,699,699,0
|
|
20240820,160800,119736608,699,699,699,699,0
|
|
20240820,160700,119736608,699,699,699,699,0
|
|
20240820,160600,119736608,699,699,699,699,0
|
|
20240820,160500,119736608,699,699,699,699,0
|
|
20240820,160400,119736608,699,699,699,699,0
|
|
20240820,160300,119736608,699,699,699,699,0
|
|
20240820,160200,119736608,699,699,699,699,0
|
|
20240820,160100,119736608,699,699,699,699,0
|
|
20240820,160000,119736608,699,699,699,699,0
|
|
20240820,155900,119736608,699,699,699,699,0
|
|
20240820,155800,119736608,699,699,699,699,0
|
|
20240820,155700,119736608,699,699,699,699,0
|
|
20240820,155600,119736608,699,699,699,699,0
|
|
20240820,155500,119736608,699,699,699,699,5197
|
|
20240820,155400,119736608,699,699,699,699,0
|
|
20240820,155300,119736608,699,699,699,699,0
|
|
20240820,155200,119736608,699,699,699,699,0
|
|
20240820,155100,119736608,699,699,699,699,0
|
|
20240820,155000,119736608,699,699,699,699,0
|
|
20240820,154900,119736608,699,699,699,699,0
|
|
20240820,154800,119736608,699,699,699,699,0
|
|
20240820,154700,119736608,699,699,699,699,0
|
|
20240820,154600,119736608,699,699,699,699,0
|
|
20240820,154500,119736608,699,699,699,699,0
|
|
20240820,154400,119736608,699,699,699,699,0
|
|
20240820,154300,119736608,699,699,699,699,0
|
|
20240820,154200,119736608,699,699,699,699,0
|
|
20240820,154100,119736608,699,699,699,699,0
|
|
20240820,154000,119736608,699,699,699,699,0
|
|
20240820,153900,119736608,699,699,699,699,0
|
|
20240820,153800,119736608,699,699,699,699,0
|
|
20240820,153700,119736608,699,699,699,699,0
|
|
20240820,153600,119736608,699,699,699,699,0
|
|
20240820,153500,119736608,699,699,699,699,0
|
|
20240820,153400,119736608,699,699,699,699,0
|
|
20240820,153300,119736608,699,699,699,699,0
|
|
20240820,153200,119736608,699,699,699,699,0
|
|
20240820,153100,119736608,699,699,699,699,0
|
|
20240820,153000,119736608,699,699,699,699,5197
|
|
20240820,152900,116103905,704,704,704,704,0
|
|
20240820,152800,116103905,704,704,704,704,0
|
|
20240820,152700,116103905,704,704,704,704,0
|
|
20240820,152600,116103905,704,704,704,704,0
|
|
20240820,152500,116103905,704,704,704,704,0
|
|
20240820,152400,116103905,704,704,704,704,0
|
|
20240820,152300,116103905,704,704,704,704,0
|
|
20240820,152200,116103905,704,704,704,704,0
|
|
20240820,152100,116103905,704,704,704,704,0
|
|
20240820,152000,116103905,704,704,704,704,0
|
|
20240820,151900,116103905,704,704,704,703,84
|
|
20240820,151800,116044793,702,704,704,702,2864
|
|
20240820,151700,114034165,706,707,707,706,2939
|
|
20240820,151600,111958649,708,708,708,708,0
|
|
20240820,151500,111958649,708,707,708,706,7685
|
|
20240820,151400,106518978,706,707,708,706,6972
|
|
20240820,151300,101594051,714,714,714,706,84
|
|
20240820,151200,101534643,705,706,718,702,3591
|
|
20240820,151100,99003807,704,724,724,701,763
|
|
20240820,151000,98467370,699,725,725,699,13919
|
|
20240820,150900,88376875,725,725,725,725,0
|
|
20240820,150800,88376875,725,725,725,686,16066
|
|
20240820,150700,76812957,725,725,725,725,14043
|
|
20240820,150600,66631782,715,715,715,715,0
|
|
20240820,150500,66631782,715,677,725,677,15976
|
|
20240820,150400,55438956,677,677,677,677,0
|
|
20240820,150300,55438956,677,672,677,672,532
|
|
20240820,150200,55081447,677,677,677,677,0
|
|
20240820,150100,55081447,677,677,677,677,0
|
|
20240820,150000,55081447,677,677,677,677,0
|
|
20240820,145900,55081447,677,677,677,677,10
|
|
20240820,145800,55074677,677,677,677,677,0
|
|
20240820,145700,55074677,677,677,677,677,0
|
|
20240820,145600,55074677,677,677,677,677,0
|
|
20240820,145500,55074677,677,677,677,677,0
|
|
20240820,145400,55074677,677,677,677,677,0
|
|
20240820,145300,55074677,677,677,677,677,0
|
|
20240820,145200,55074677,677,677,677,677,0
|
|
20240820,145100,55074677,677,677,677,677,0
|
|
20240820,145000,55074677,677,677,677,677,0
|
|
20240820,144900,55074677,677,677,677,677,1
|
|
20240820,144800,55074000,677,677,677,677,120
|
|
20240820,144700,54992760,679,679,679,679,0
|
|
20240820,144600,54992760,679,679,679,679,0
|
|
20240820,144500,54992760,679,679,679,679,0
|
|
20240820,144400,54992760,679,679,679,679,0
|
|
20240820,144300,54992760,679,679,679,679,441
|
|
20240820,144200,54693321,679,679,679,679,0
|
|
20240820,144100,54693321,679,679,679,679,0
|
|
20240820,144000,54693321,679,679,679,679,0
|
|
20240820,143900,54693321,679,679,679,679,0
|
|
20240820,143800,54693321,679,679,679,679,0
|
|
20240820,143700,54693321,679,679,679,679,0
|
|
20240820,143600,54693321,679,679,679,679,0
|
|
20240820,143500,54693321,679,679,679,679,0
|
|
20240820,143400,54693321,679,679,679,679,0
|
|
20240820,143300,54693321,679,679,679,679,0
|
|
20240820,143200,54693321,679,679,679,679,594
|
|
20240820,143100,54289995,679,679,679,679,0
|
|
20240820,143000,54289995,679,679,679,679,1
|
|
20240820,142900,54289316,678,677,678,677,1337
|
|
20240820,142800,53383760,677,675,677,670,4193
|
|
20240820,142700,50570242,674,674,674,674,0
|
|
20240820,142600,50570242,674,674,674,674,0
|
|
20240820,142500,50570242,674,674,674,674,0
|
|
20240820,142400,50570242,674,674,674,674,0
|
|
20240820,142300,50570242,674,674,674,674,0
|
|
20240820,142200,50570242,674,674,674,674,0
|
|
20240820,142100,50570242,674,674,674,674,30
|
|
20240820,142000,50550022,673,673,673,673,0
|
|
20240820,141900,50550022,673,673,673,673,0
|
|
20240820,141800,50550022,673,672,673,672,1894
|
|
20240820,141700,49276978,670,670,670,670,0
|
|
20240820,141600,49276978,670,670,670,670,100
|
|
20240820,141500,49209978,670,670,670,670,0
|
|
20240820,141400,49209978,670,670,670,670,0
|
|
20240820,141300,49209978,670,670,670,670,0
|
|
20240820,141200,49209978,670,670,670,670,0
|
|
20240820,141100,49209978,670,670,670,670,0
|
|
20240820,141000,49209978,670,670,670,670,0
|
|
20240820,140900,49209978,670,670,670,670,0
|
|
20240820,140800,49209978,670,670,670,670,0
|
|
20240820,140700,49209978,670,670,670,670,0
|
|
20240820,140600,49209978,670,670,670,670,10
|
|
20240820,140500,49203278,670,670,670,670,0
|
|
20240820,140400,49203278,670,670,670,670,0
|
|
20240820,140300,49203278,670,670,670,670,0
|
|
20240820,140200,49203278,670,670,670,670,0
|
|
20240820,140100,49203278,670,670,670,670,0
|
|
20240820,140000,49203278,670,670,670,670,4107
|
|
20240820,135900,46451588,666,666,666,666,0
|
|
20240820,135800,46451588,666,667,667,666,3043
|
|
20240820,135700,44424663,668,668,668,668,0
|
|
20240820,135600,44424663,668,668,668,668,0
|
|
20240820,135500,44424663,668,668,668,668,0
|
|
20240820,135400,44424663,668,668,668,668,0
|
|
20240820,135300,44424663,668,668,668,668,0
|
|
20240820,135200,44424663,668,668,668,668,0
|
|
20240820,135100,44424663,668,668,668,668,0
|
|
20240820,135000,44424663,668,668,668,668,0
|
|
20240820,134900,44424663,668,668,668,668,0
|
|
20240820,134800,44424663,668,668,668,668,0
|
|
20240820,134700,44424663,668,668,668,668,0
|
|
20240820,134600,44424663,668,668,668,668,0
|
|
20240820,134500,44424663,668,668,668,668,0
|
|
20240820,134400,44424663,668,668,668,668,0
|
|
20240820,134300,44424663,668,668,668,668,0
|
|
20240820,134200,44424663,668,668,668,668,0
|
|
20240820,134100,44424663,668,668,668,668,0
|
|
20240820,134000,44424663,668,668,668,668,0
|
|
20240820,133900,44424663,668,668,668,668,0
|
|
20240820,133800,44424663,668,668,668,668,132
|
|
20240820,133700,44336487,668,668,668,668,0
|
|
20240820,133600,44336487,668,668,668,668,0
|
|
20240820,133500,44336487,668,668,668,668,0
|
|
20240820,133400,44336487,668,668,668,668,0
|
|
20240820,133300,44336487,668,668,668,668,0
|
|
20240820,133200,44336487,668,668,668,668,0
|
|
20240820,133100,44336487,668,668,668,668,0
|
|
20240820,133000,44336487,668,668,668,668,0
|
|
20240820,132900,44336487,668,668,668,668,0
|
|
20240820,132800,44336487,668,668,668,668,9
|
|
20240820,132700,44330475,668,668,668,668,0
|
|
20240820,132600,44330475,668,667,668,667,183
|
|
20240820,132500,44208305,665,665,665,665,0
|
|
20240820,132400,44208305,665,665,665,665,0
|
|
20240820,132300,44208305,665,665,665,665,0
|
|
20240820,132200,44208305,665,665,665,665,0
|
|
20240820,132100,44208305,665,665,665,665,0
|
|
20240820,132000,44208305,665,665,665,665,0
|
|
20240820,131900,44208305,665,665,665,665,0
|
|
20240820,131800,44208305,665,665,665,665,0
|
|
20240820,131700,44208305,665,665,665,665,0
|
|
20240820,131600,44208305,665,665,665,665,0
|
|
20240820,131500,44208305,665,665,665,665,0
|
|
20240820,131400,44208305,665,665,665,665,0
|
|
20240820,131300,44208305,665,665,665,665,150
|
|
20240820,131200,44108555,665,665,665,665,70
|
|
20240820,131100,44062005,665,665,665,665,0
|
|
20240820,131000,44062005,665,665,665,665,0
|
|
20240820,130900,44062005,665,665,665,665,0
|
|
20240820,130800,44062005,665,665,665,665,0
|
|
20240820,130700,44062005,665,665,665,665,14
|
|
20240820,130600,44052695,665,665,665,665,0
|
|
20240820,130500,44052695,665,665,665,665,0
|
|
20240820,130400,44052695,665,665,665,665,74
|
|
20240820,130300,44003485,666,666,666,666,0
|
|
20240820,130200,44003485,666,666,666,666,0
|
|
20240820,130100,44003485,666,667,667,666,3126
|
|
20240820,130000,41920267,667,667,667,667,0
|
|
20240820,125900,41920267,667,667,667,667,0
|
|
20240820,125800,41920267,667,669,669,667,4202
|
|
20240820,125700,39115506,672,672,672,672,0
|
|
20240820,125600,39115506,672,672,672,672,0
|
|
20240820,125500,39115506,672,672,672,672,0
|
|
20240820,125400,39115506,672,672,672,672,0
|
|
20240820,125300,39115506,672,672,672,672,0
|
|
20240820,125200,39115506,672,672,672,672,0
|
|
20240820,125100,39115506,672,672,672,672,0
|
|
20240820,125000,39115506,672,672,672,672,0
|
|
20240820,124900,39115506,672,672,672,672,10
|
|
20240820,124800,39108786,672,672,672,672,0
|
|
20240820,124700,39108786,672,672,672,672,0
|
|
20240820,124600,39108786,672,672,672,672,0
|
|
20240820,124500,39108786,672,672,672,672,0
|
|
20240820,124400,39108786,672,672,672,672,0
|
|
20240820,124300,39108786,672,672,672,672,0
|
|
20240820,124200,39108786,672,672,672,672,0
|
|
20240820,124100,39108786,672,672,672,672,0
|
|
20240820,124000,39108786,672,672,672,672,0
|
|
20240820,123900,39108786,672,672,672,672,0
|
|
20240820,123800,39108786,672,672,672,672,0
|
|
20240820,123700,39108786,672,672,672,672,0
|
|
20240820,123600,39108786,672,672,672,672,0
|
|
20240820,123500,39108786,672,672,672,672,0
|
|
20240820,123400,39108786,672,672,672,672,0
|
|
20240820,123300,39108786,672,672,672,672,0
|
|
20240820,123200,39108786,672,672,672,672,1
|
|
20240820,123100,39108114,667,667,667,667,0
|
|
20240820,123000,39108114,667,667,667,667,0
|
|
20240820,122900,39108114,667,667,667,667,0
|
|
20240820,122800,39108114,667,667,667,667,0
|
|
20240820,122700,39108114,667,667,667,667,0
|
|
20240820,122600,39108114,667,667,667,667,0
|
|
20240820,122500,39108114,667,667,667,667,0
|
|
20240820,122400,39108114,667,667,667,667,0
|
|
20240820,122300,39108114,667,667,667,667,0
|
|
20240820,122200,39108114,667,667,667,667,0
|
|
20240820,122100,39108114,667,667,667,667,0
|
|
20240820,122000,39108114,667,667,667,667,0
|
|
20240820,121900,39108114,667,667,667,667,0
|
|
20240820,121800,39108114,667,667,667,667,0
|
|
20240820,121700,39108114,667,667,667,667,0
|
|
20240820,121600,39108114,667,667,667,667,0
|
|
20240820,121500,39108114,667,667,667,667,375
|
|
20240820,121400,38857989,667,667,667,667,300
|
|
20240820,121300,38657889,667,667,667,667,0
|
|
20240820,121200,38657889,667,667,667,667,0
|
|
20240820,121100,38657889,667,667,667,667,500
|
|
20240820,121000,38324389,667,668,668,667,500
|
|
20240820,120900,37990817,667,670,670,667,1273
|
|
20240820,120800,37139284,670,670,670,670,1
|
|
20240820,120700,37138614,670,670,670,670,0
|
|
20240820,120600,37138614,670,670,670,670,0
|
|
20240820,120500,37138614,670,670,670,670,0
|
|
20240820,120400,37138614,670,670,670,670,0
|
|
20240820,120300,37138614,670,670,670,670,0
|
|
20240820,120200,37138614,670,670,670,670,0
|
|
20240820,120100,37138614,670,670,670,670,0
|
|
20240820,120000,37138614,670,670,670,670,0
|
|
20240820,115900,37138614,670,670,670,670,0
|
|
20240820,115800,37138614,670,670,670,670,0
|
|
20240820,115700,37138614,670,670,670,670,0
|
|
20240820,115600,37138614,670,670,670,670,0
|
|
20240820,115500,37138614,670,670,670,670,0
|
|
20240820,115400,37138614,670,670,670,670,0
|
|
20240820,115300,37138614,670,670,670,670,0
|
|
20240820,115200,37138614,670,670,670,670,0
|
|
20240820,115100,37138614,670,670,670,670,0
|
|
20240820,115000,37138614,670,670,670,670,0
|
|
20240820,114900,37138614,670,670,670,670,2000
|
|
20240820,114800,35798614,670,670,670,670,0
|
|
20240820,114700,35798614,670,670,670,670,0
|
|
20240820,114600,35798614,670,670,670,670,0
|
|
20240820,114500,35798614,670,670,670,670,0
|
|
20240820,114400,35798614,670,670,670,670,0
|
|
20240820,114300,35798614,670,670,670,670,0
|
|
20240820,114200,35798614,670,670,670,670,0
|
|
20240820,114100,35798614,670,670,670,670,0
|
|
20240820,114000,35798614,670,670,670,670,0
|
|
20240820,113900,35798614,670,670,670,670,0
|
|
20240820,113800,35798614,670,670,670,670,0
|
|
20240820,113700,35798614,670,670,670,670,0
|
|
20240820,113600,35798614,670,671,671,670,1690
|
|
20240820,113500,34665066,671,671,671,671,7
|
|
20240820,113400,34660369,676,676,676,676,0
|
|
20240820,113300,34660369,676,676,676,676,0
|
|
20240820,113200,34660369,676,676,676,676,0
|
|
20240820,113100,34660369,676,676,676,676,0
|
|
20240820,113000,34660369,676,676,676,676,0
|
|
20240820,112900,34660369,676,676,676,676,0
|
|
20240820,112800,34660369,676,676,676,676,0
|
|
20240820,112700,34660369,676,676,676,676,0
|
|
20240820,112600,34660369,676,676,676,676,0
|
|
20240820,112500,34660369,676,676,676,676,0
|
|
20240820,112400,34660369,676,676,676,676,20
|
|
20240820,112300,34646849,676,676,676,676,0
|
|
20240820,112200,34646849,676,676,676,676,0
|
|
20240820,112100,34646849,676,676,676,676,0
|
|
20240820,112000,34646849,676,676,676,676,0
|
|
20240820,111900,34646849,676,676,676,676,0
|
|
20240820,111800,34646849,676,676,676,676,1
|
|
20240820,111700,34646173,672,672,672,672,1
|
|
20240820,111600,34645501,676,676,676,676,1
|
|
20240820,111500,34644825,676,676,676,676,0
|
|
20240820,111400,34644825,676,676,676,676,0
|
|
20240820,111300,34644825,676,676,676,676,0
|
|
20240820,111200,34644825,676,676,676,676,0
|
|
20240820,111100,34644825,676,676,676,676,0
|
|
20240820,111000,34644825,676,676,676,676,0
|
|
20240820,110900,34644825,676,676,676,676,0
|
|
20240820,110800,34644825,676,676,676,676,0
|
|
20240820,110700,34644825,676,676,676,676,0
|
|
20240820,110600,34644825,676,676,676,676,0
|
|
20240820,110500,34644825,676,676,676,676,0
|
|
20240820,110400,34644825,676,676,676,676,0
|
|
20240820,110300,34644825,676,676,676,676,0
|
|
20240820,110200,34644825,676,676,676,676,0
|
|
20240820,110100,34644825,676,676,676,676,0
|
|
20240820,110000,34644825,676,676,676,676,0
|
|
20240820,105900,34644825,676,676,676,676,0
|
|
20240820,105800,34644825,676,676,676,676,0
|
|
20240820,105700,34644825,676,676,676,676,0
|
|
20240820,105600,34644825,676,676,676,676,1
|
|
20240820,105500,34644149,671,671,671,671,0
|
|
20240820,105400,34644149,671,671,671,671,0
|
|
20240820,105300,34644149,671,671,671,671,0
|
|
20240820,105200,34644149,671,671,671,671,0
|
|
20240820,105100,34644149,671,671,671,671,0
|
|
20240820,105000,34644149,671,671,671,671,0
|
|
20240820,104900,34644149,671,671,671,671,0
|
|
20240820,104800,34644149,671,671,671,671,0
|
|
20240820,104700,34644149,671,671,671,671,2
|
|
20240820,104600,34642807,670,670,670,670,0
|
|
20240820,104500,34642807,670,670,670,670,0
|
|
20240820,104400,34642807,670,670,670,670,0
|
|
20240820,104300,34642807,670,670,670,670,0
|
|
20240820,104200,34642807,670,670,670,670,0
|
|
20240820,104100,34642807,670,670,670,670,0
|
|
20240820,104000,34642807,670,670,670,670,0
|
|
20240820,103900,34642807,670,670,670,670,0
|
|
20240820,103800,34642807,670,670,670,670,0
|
|
20240820,103700,34642807,670,671,671,670,785
|
|
20240820,103600,34116360,671,673,673,671,626
|
|
20240820,103500,33696106,676,676,676,676,1
|
|
20240820,103400,33695430,676,676,676,676,0
|
|
20240820,103300,33695430,676,676,676,676,0
|
|
20240820,103200,33695430,676,676,676,676,0
|
|
20240820,103100,33695430,676,676,676,676,0
|
|
20240820,103000,33695430,676,676,676,676,0
|
|
20240820,102900,33695430,676,676,676,676,0
|
|
20240820,102800,33695430,676,676,676,676,0
|
|
20240820,102700,33695430,676,676,676,676,1575
|
|
20240820,102600,32630730,672,672,672,672,0
|
|
20240820,102500,32630730,672,672,672,672,0
|
|
20240820,102400,32630730,672,672,672,672,0
|
|
20240820,102300,32630730,672,672,672,672,0
|
|
20240820,102200,32630730,672,672,672,672,0
|
|
20240820,102100,32630730,672,672,672,672,2
|
|
20240820,102000,32629386,672,672,672,672,0
|
|
20240820,101900,32629386,672,672,672,672,0
|
|
20240820,101800,32629386,672,672,672,672,0
|
|
20240820,101700,32629386,672,672,672,672,0
|
|
20240820,101600,32629386,672,672,672,672,0
|
|
20240820,101500,32629386,672,672,672,672,0
|
|
20240820,101400,32629386,672,672,672,672,0
|
|
20240820,101300,32629386,672,672,672,672,0
|
|
20240820,101200,32629386,672,672,672,672,0
|
|
20240820,101100,32629386,672,672,672,672,15
|
|
20240820,101000,32619306,672,672,672,672,1398
|
|
20240820,100900,31679850,672,672,672,672,4462
|
|
20240820,100800,28681386,672,672,672,672,0
|
|
20240820,100700,28681386,672,672,672,672,0
|
|
20240820,100600,28681386,672,672,672,672,0
|
|
20240820,100500,28681386,672,672,672,672,0
|
|
20240820,100400,28681386,672,673,673,672,7266
|
|
20240820,100300,23796091,673,673,673,673,0
|
|
20240820,100200,23796091,673,673,673,673,0
|
|
20240820,100100,23796091,673,673,673,673,0
|
|
20240820,100000,23796091,673,673,673,673,1
|
|
20240820,095900,23795418,673,673,673,673,0
|
|
20240820,095800,23795418,673,673,673,673,0
|
|
20240820,095700,23795418,673,673,673,673,0
|
|
20240820,095600,23795418,673,677,677,673,1198
|
|
20240820,095500,22984376,673,673,673,673,0
|
|
20240820,095400,22984376,673,673,673,673,0
|
|
20240820,095300,22984376,673,673,673,673,0
|
|
20240820,095200,22984376,673,673,673,673,0
|
|
20240820,095100,22984376,673,673,673,673,0
|
|
20240820,095000,22984376,673,673,673,673,1
|
|
20240820,094900,22983703,677,677,677,677,0
|
|
20240820,094800,22983703,677,677,677,677,4
|
|
20240820,094700,22980995,673,673,673,673,523
|
|
20240820,094600,22629016,677,677,677,677,1
|
|
20240820,094500,22628339,677,677,677,677,1
|
|
20240820,094400,22627662,672,672,672,672,0
|
|
20240820,094300,22627662,672,672,672,672,0
|
|
20240820,094200,22627662,672,672,672,672,0
|
|
20240820,094100,22627662,672,672,672,672,0
|
|
20240820,094000,22627662,672,672,672,672,0
|
|
20240820,093900,22627662,672,672,672,672,0
|
|
20240820,093800,22627662,672,672,672,672,0
|
|
20240820,093700,22627662,672,672,672,672,4
|
|
20240820,093600,22624974,671,671,671,671,54
|
|
20240820,093500,22588740,671,671,671,671,0
|
|
20240820,093400,22588740,671,671,671,671,1416
|
|
20240820,093300,21638604,671,671,671,671,0
|
|
20240820,093200,21638604,671,671,671,671,80
|
|
20240820,093100,21584924,671,671,671,671,0
|
|
20240820,093000,21584924,671,671,671,671,0
|
|
20240820,092900,21584924,671,671,671,671,0
|
|
20240820,092800,21584924,671,671,671,671,182
|
|
20240820,092700,21462802,671,671,671,671,0
|
|
20240820,092600,21462802,671,671,671,671,60
|
|
20240820,092500,21422542,671,671,671,671,0
|
|
20240820,092400,21422542,671,671,671,671,0
|
|
20240820,092300,21422542,671,671,671,671,1
|
|
20240820,092200,21421871,671,672,672,671,7782
|
|
20240820,092100,16199149,671,671,671,671,0
|
|
20240820,092000,16199149,671,673,673,671,3325
|
|
20240820,091900,13965138,673,673,673,673,20
|
|
20240820,091800,13951678,673,673,673,673,0
|
|
20240820,091700,13951678,673,673,673,673,0
|
|
20240820,091600,13951678,673,674,674,673,36
|
|
20240820,091500,13927420,673,673,673,673,0
|
|
20240820,091400,13927420,673,675,675,673,550
|
|
20240820,091300,13557247,679,678,679,678,45
|
|
20240820,091200,13526693,677,677,677,677,0
|
|
20240820,091100,13526693,677,677,677,677,0
|
|
20240820,091000,13526693,677,676,677,676,1778
|
|
20240820,090900,12323247,672,672,672,672,54
|
|
20240820,090800,12286959,672,672,672,672,0
|
|
20240820,090700,12286959,672,672,672,672,0
|
|
20240820,090600,12286959,672,672,672,665,10701
|
|
20240820,090500,5133875,670,670,670,670,1
|
|
20240820,090400,5133205,666,680,680,666,1629
|
|
20240820,090300,4042628,683,681,683,679,903
|
|
20240820,090200,3428656,683,688,688,683,2036
|
|
20240820,090100,2037923,686,690,690,685,974
|
|
20240820,090000,1369978,685,680,685,680,2009
|