576 lines
24 KiB
CSV
576 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,183300,19430290,716,716,716,716,431
|
|
20240806,183200,19430290,716,716,716,716,0
|
|
20240806,183100,19430290,716,716,716,716,0
|
|
20240806,183000,19430290,716,716,716,716,0
|
|
20240806,182900,19430290,716,716,716,716,0
|
|
20240806,182800,19430290,716,716,716,716,0
|
|
20240806,182700,19430290,716,716,716,716,0
|
|
20240806,182600,19430290,716,716,716,716,0
|
|
20240806,182500,19430290,716,716,716,716,0
|
|
20240806,182400,19430290,716,716,716,716,0
|
|
20240806,182300,19430290,716,716,716,716,0
|
|
20240806,182200,19430290,716,716,716,716,0
|
|
20240806,182100,19430290,716,716,716,716,0
|
|
20240806,182000,19430290,716,716,716,716,0
|
|
20240806,181900,19430290,716,716,716,716,0
|
|
20240806,181800,19430290,716,716,716,716,0
|
|
20240806,181700,19430290,716,716,716,716,0
|
|
20240806,181600,19430290,716,716,716,716,0
|
|
20240806,181500,19430290,716,716,716,716,0
|
|
20240806,181400,19430290,716,716,716,716,0
|
|
20240806,181300,19430290,716,716,716,716,0
|
|
20240806,181200,19430290,716,716,716,716,0
|
|
20240806,181100,19430290,716,716,716,716,0
|
|
20240806,181000,19430290,716,716,716,716,0
|
|
20240806,180900,19430290,716,716,716,716,0
|
|
20240806,180800,19430290,716,716,716,716,0
|
|
20240806,180700,19430290,716,716,716,716,0
|
|
20240806,180600,19430290,716,716,716,716,0
|
|
20240806,180500,19430290,716,716,716,716,0
|
|
20240806,180400,19430290,716,716,716,716,0
|
|
20240806,180300,19430290,716,716,716,716,431
|
|
20240806,180200,19430290,716,716,716,716,0
|
|
20240806,180100,19430290,716,716,716,716,0
|
|
20240806,180000,19430290,716,716,716,716,0
|
|
20240806,175900,19430290,716,716,716,716,0
|
|
20240806,175800,19430290,716,716,716,716,0
|
|
20240806,175700,19430290,716,716,716,716,0
|
|
20240806,175600,19430290,716,716,716,716,0
|
|
20240806,175500,19430290,716,716,716,716,0
|
|
20240806,175400,19430290,716,716,716,716,0
|
|
20240806,175300,19430290,716,716,716,716,0
|
|
20240806,175200,19430290,716,716,716,716,0
|
|
20240806,175100,19430290,716,716,716,716,0
|
|
20240806,175000,19430290,716,716,716,716,0
|
|
20240806,174900,19430290,716,716,716,716,0
|
|
20240806,174800,19430290,716,716,716,716,0
|
|
20240806,174700,19430290,716,716,716,716,0
|
|
20240806,174600,19430290,716,716,716,716,0
|
|
20240806,174500,19430290,716,716,716,716,0
|
|
20240806,174400,19430290,716,716,716,716,0
|
|
20240806,174300,19430290,716,716,716,716,0
|
|
20240806,174200,19430290,716,716,716,716,0
|
|
20240806,174100,19430290,716,716,716,716,0
|
|
20240806,174000,19430290,716,716,716,716,0
|
|
20240806,173900,19430290,716,716,716,716,0
|
|
20240806,173800,19430290,716,716,716,716,0
|
|
20240806,173700,19430290,716,716,716,716,0
|
|
20240806,173600,19430290,716,716,716,716,0
|
|
20240806,173500,19430290,716,716,716,716,0
|
|
20240806,173400,19430290,716,716,716,716,0
|
|
20240806,173300,19430290,716,716,716,716,431
|
|
20240806,173200,19430290,716,716,716,716,0
|
|
20240806,173100,19430290,716,716,716,716,0
|
|
20240806,173000,19430290,716,716,716,716,0
|
|
20240806,172900,19430290,716,716,716,716,0
|
|
20240806,172800,19430290,716,716,716,716,0
|
|
20240806,172700,19430290,716,716,716,716,0
|
|
20240806,172600,19430290,716,716,716,716,0
|
|
20240806,172500,19430290,716,716,716,716,0
|
|
20240806,172400,19430290,716,716,716,716,0
|
|
20240806,172300,19430290,716,716,716,716,0
|
|
20240806,172200,19430290,716,716,716,716,0
|
|
20240806,172100,19430290,716,716,716,716,0
|
|
20240806,172000,19430290,716,716,716,716,0
|
|
20240806,171900,19430290,716,716,716,716,0
|
|
20240806,171800,19430290,716,716,716,716,0
|
|
20240806,171700,19430290,716,716,716,716,0
|
|
20240806,171600,19430290,716,716,716,716,0
|
|
20240806,171500,19430290,716,716,716,716,0
|
|
20240806,171400,19430290,716,716,716,716,0
|
|
20240806,171300,19430290,716,716,716,716,0
|
|
20240806,171200,19430290,716,716,716,716,0
|
|
20240806,171100,19430290,716,716,716,716,0
|
|
20240806,171000,19430290,716,716,716,716,0
|
|
20240806,170900,19430290,716,716,716,716,0
|
|
20240806,170800,19430290,716,716,716,716,0
|
|
20240806,170700,19430290,716,716,716,716,0
|
|
20240806,170600,19430290,716,716,716,716,0
|
|
20240806,170500,19430290,716,716,716,716,0
|
|
20240806,170400,19430290,716,716,716,716,0
|
|
20240806,170300,19430290,716,716,716,716,431
|
|
20240806,170200,19430290,716,716,716,716,0
|
|
20240806,170100,19430290,716,716,716,716,0
|
|
20240806,170000,19430290,716,716,716,716,0
|
|
20240806,165900,19430290,716,716,716,716,0
|
|
20240806,165800,19430290,716,716,716,716,0
|
|
20240806,165700,19430290,716,716,716,716,0
|
|
20240806,165600,19430290,716,716,716,716,0
|
|
20240806,165500,19430290,716,716,716,716,0
|
|
20240806,165400,19430290,716,716,716,716,0
|
|
20240806,165300,19430290,716,716,716,716,0
|
|
20240806,165200,19430290,716,716,716,716,0
|
|
20240806,165100,19430290,716,716,716,716,0
|
|
20240806,165000,19430290,716,716,716,716,0
|
|
20240806,164900,19430290,716,716,716,716,0
|
|
20240806,164800,19430290,716,716,716,716,0
|
|
20240806,164700,19430290,716,716,716,716,0
|
|
20240806,164600,19430290,716,716,716,716,0
|
|
20240806,164500,19430290,716,716,716,716,0
|
|
20240806,164400,19430290,716,716,716,716,0
|
|
20240806,164300,19430290,716,716,716,716,0
|
|
20240806,164200,19430290,716,716,716,716,0
|
|
20240806,164100,19430290,716,716,716,716,0
|
|
20240806,164000,19430290,716,716,716,716,0
|
|
20240806,163900,19430290,716,716,716,716,0
|
|
20240806,163800,19430290,716,716,716,716,0
|
|
20240806,163700,19430290,716,716,716,716,0
|
|
20240806,163600,19430290,716,716,716,716,0
|
|
20240806,163500,19430290,716,716,716,716,0
|
|
20240806,163400,19430290,716,716,716,716,0
|
|
20240806,163300,19430290,716,716,716,716,431
|
|
20240806,163200,19430290,716,716,716,716,0
|
|
20240806,163100,19430290,716,716,716,716,0
|
|
20240806,163000,19430290,716,716,716,716,0
|
|
20240806,162900,19430290,716,716,716,716,0
|
|
20240806,162800,19430290,716,716,716,716,0
|
|
20240806,162700,19430290,716,716,716,716,0
|
|
20240806,162600,19430290,716,716,716,716,0
|
|
20240806,162500,19430290,716,716,716,716,0
|
|
20240806,162400,19430290,716,716,716,716,0
|
|
20240806,162300,19430290,716,716,716,716,0
|
|
20240806,162200,19430290,716,716,716,716,0
|
|
20240806,162100,19430290,716,716,716,716,0
|
|
20240806,162000,19430290,716,716,716,716,0
|
|
20240806,161900,19430290,716,716,716,716,0
|
|
20240806,161800,19430290,716,716,716,716,0
|
|
20240806,161700,19430290,716,716,716,716,0
|
|
20240806,161600,19430290,716,716,716,716,0
|
|
20240806,161500,19430290,716,716,716,716,0
|
|
20240806,161400,19430290,716,716,716,716,0
|
|
20240806,161300,19430290,716,716,716,716,0
|
|
20240806,161200,19430290,716,716,716,716,0
|
|
20240806,161100,19430290,716,716,716,716,0
|
|
20240806,161000,19430290,716,716,716,716,0
|
|
20240806,160900,19430290,716,716,716,716,0
|
|
20240806,160800,19430290,716,716,716,716,0
|
|
20240806,160700,19430290,716,716,716,716,0
|
|
20240806,160600,19430290,716,716,716,716,0
|
|
20240806,160500,19430290,716,716,716,716,0
|
|
20240806,160400,19430290,716,716,716,716,0
|
|
20240806,160300,19430290,716,716,716,716,431
|
|
20240806,160200,19430290,716,716,716,716,0
|
|
20240806,160100,19430290,716,716,716,716,0
|
|
20240806,160000,19430290,716,716,716,716,0
|
|
20240806,155900,19430290,716,716,716,716,0
|
|
20240806,155800,19430290,716,716,716,716,0
|
|
20240806,155700,19430290,716,716,716,716,0
|
|
20240806,155600,19430290,716,716,716,716,0
|
|
20240806,155500,19430290,716,716,716,716,0
|
|
20240806,155400,19430290,716,716,716,716,0
|
|
20240806,155300,19430290,716,716,716,716,0
|
|
20240806,155200,19430290,716,716,716,716,0
|
|
20240806,155100,19430290,716,716,716,716,0
|
|
20240806,155000,19430290,716,716,716,716,0
|
|
20240806,154900,19430290,716,716,716,716,0
|
|
20240806,154800,19430290,716,716,716,716,0
|
|
20240806,154700,19430290,716,716,716,716,0
|
|
20240806,154600,19430290,716,716,716,716,0
|
|
20240806,154500,19430290,716,716,716,716,0
|
|
20240806,154400,19430290,716,716,716,716,0
|
|
20240806,154300,19430290,716,716,716,716,0
|
|
20240806,154200,19430290,716,716,716,716,0
|
|
20240806,154100,19430290,716,716,716,716,0
|
|
20240806,154000,19430290,716,716,716,716,0
|
|
20240806,153900,19430290,716,716,716,716,0
|
|
20240806,153800,19430290,716,716,716,716,0
|
|
20240806,153700,19430290,716,716,716,716,0
|
|
20240806,153600,19430290,716,716,716,716,0
|
|
20240806,153500,19430290,716,716,716,716,0
|
|
20240806,153400,19430290,716,716,716,716,0
|
|
20240806,153300,19430290,716,716,716,716,431
|
|
20240806,153200,19430290,716,716,716,716,0
|
|
20240806,153100,19430290,716,716,716,716,0
|
|
20240806,153000,19430290,716,716,716,716,431
|
|
20240806,152900,19121694,723,723,723,723,0
|
|
20240806,152800,19121694,723,723,723,723,0
|
|
20240806,152700,19121694,723,723,723,723,0
|
|
20240806,152600,19121694,723,723,723,723,0
|
|
20240806,152500,19121694,723,723,723,723,0
|
|
20240806,152400,19121694,723,723,723,723,0
|
|
20240806,152300,19121694,723,723,723,723,0
|
|
20240806,152200,19121694,723,723,723,723,0
|
|
20240806,152100,19121694,723,723,723,723,0
|
|
20240806,152000,19121694,723,723,723,723,0
|
|
20240806,151900,19121694,723,723,723,723,10
|
|
20240806,151800,19114464,717,720,720,717,594
|
|
20240806,151700,18687777,721,722,722,721,131
|
|
20240806,151600,18593325,723,724,724,723,2
|
|
20240806,151500,18591878,725,725,725,725,0
|
|
20240806,151400,18591878,725,725,725,725,0
|
|
20240806,151300,18591878,725,725,725,725,0
|
|
20240806,151200,18591878,725,725,725,725,0
|
|
20240806,151100,18591878,725,725,725,725,0
|
|
20240806,151000,18591878,725,725,725,725,0
|
|
20240806,150900,18591878,725,725,725,725,0
|
|
20240806,150800,18591878,725,725,725,725,0
|
|
20240806,150700,18591878,725,725,725,725,0
|
|
20240806,150600,18591878,725,725,725,725,0
|
|
20240806,150500,18591878,725,725,725,725,0
|
|
20240806,150400,18591878,725,725,725,725,0
|
|
20240806,150300,18591878,725,724,725,724,2
|
|
20240806,150200,18590429,724,724,724,724,0
|
|
20240806,150100,18590429,724,724,724,724,0
|
|
20240806,150000,18590429,724,724,724,724,0
|
|
20240806,145900,18590429,724,724,724,724,0
|
|
20240806,145800,18590429,724,724,724,724,40
|
|
20240806,145700,18561469,724,725,725,724,274
|
|
20240806,145600,18363078,725,725,725,725,0
|
|
20240806,145500,18363078,725,725,725,725,0
|
|
20240806,145400,18363078,725,725,725,725,0
|
|
20240806,145300,18363078,725,725,725,725,0
|
|
20240806,145200,18363078,725,725,725,725,0
|
|
20240806,145100,18363078,725,725,725,725,35
|
|
20240806,145000,18337703,725,725,725,725,0
|
|
20240806,144900,18337703,725,725,725,725,0
|
|
20240806,144800,18337703,725,725,725,725,0
|
|
20240806,144700,18337703,725,725,725,725,0
|
|
20240806,144600,18337703,725,725,725,725,36
|
|
20240806,144500,18311603,725,725,725,725,0
|
|
20240806,144400,18311603,725,725,725,725,0
|
|
20240806,144300,18311603,725,725,725,725,0
|
|
20240806,144200,18311603,725,725,725,725,0
|
|
20240806,144100,18311603,725,725,725,725,35
|
|
20240806,144000,18286228,724,724,724,724,5
|
|
20240806,143900,18282608,725,725,725,725,400
|
|
20240806,143800,17992608,725,725,725,725,0
|
|
20240806,143700,17992608,725,725,725,725,0
|
|
20240806,143600,17992608,725,725,725,725,35
|
|
20240806,143500,17967233,724,724,724,724,0
|
|
20240806,143400,17967233,724,724,724,724,100
|
|
20240806,143300,17894833,724,724,724,724,50
|
|
20240806,143200,17858633,725,725,725,725,0
|
|
20240806,143100,17858633,725,725,725,725,35
|
|
20240806,143000,17833258,724,724,724,724,0
|
|
20240806,142900,17833258,724,724,724,724,166
|
|
20240806,142800,17713074,724,724,724,724,834
|
|
20240806,142700,17109258,725,725,725,725,0
|
|
20240806,142600,17109258,725,725,725,725,35
|
|
20240806,142500,17083883,724,724,724,724,0
|
|
20240806,142400,17083883,724,724,724,724,0
|
|
20240806,142300,17083883,724,724,724,724,0
|
|
20240806,142200,17083883,724,724,724,724,0
|
|
20240806,142100,17083883,724,724,724,724,0
|
|
20240806,142000,17083883,724,724,724,724,2
|
|
20240806,141900,17082435,725,725,725,725,0
|
|
20240806,141800,17082435,725,725,725,725,1
|
|
20240806,141700,17081710,726,726,726,726,0
|
|
20240806,141600,17081710,726,726,726,726,36
|
|
20240806,141500,17055574,726,726,726,726,0
|
|
20240806,141400,17055574,726,726,726,726,0
|
|
20240806,141300,17055574,726,726,726,726,0
|
|
20240806,141200,17055574,726,726,726,726,0
|
|
20240806,141100,17055574,726,726,726,726,36
|
|
20240806,141000,17029438,725,725,725,725,35
|
|
20240806,140900,17004063,725,725,725,725,0
|
|
20240806,140800,17004063,725,725,725,725,0
|
|
20240806,140700,17004063,725,725,725,725,0
|
|
20240806,140600,17004063,725,725,725,725,0
|
|
20240806,140500,17004063,725,725,725,725,0
|
|
20240806,140400,17004063,725,726,726,725,72
|
|
20240806,140300,16951792,726,726,726,726,10
|
|
20240806,140200,16944532,725,725,725,725,0
|
|
20240806,140100,16944532,725,725,725,725,1
|
|
20240806,140000,16943807,724,724,724,724,0
|
|
20240806,135900,16943807,724,724,724,724,0
|
|
20240806,135800,16943807,724,724,724,724,0
|
|
20240806,135700,16943807,724,724,724,724,0
|
|
20240806,135600,16943807,724,724,724,724,0
|
|
20240806,135500,16943807,724,724,724,724,0
|
|
20240806,135400,16943807,724,724,724,724,0
|
|
20240806,135300,16943807,724,724,724,724,0
|
|
20240806,135200,16943807,724,724,724,724,0
|
|
20240806,135100,16943807,724,726,726,724,159
|
|
20240806,135000,16828586,726,726,726,726,0
|
|
20240806,134900,16828586,726,726,726,726,0
|
|
20240806,134800,16828586,726,726,726,726,0
|
|
20240806,134700,16828586,726,726,726,726,0
|
|
20240806,134600,16828586,726,726,726,726,35
|
|
20240806,134500,16803176,725,725,725,725,0
|
|
20240806,134400,16803176,725,725,725,725,0
|
|
20240806,134300,16803176,725,725,725,725,0
|
|
20240806,134200,16803176,725,725,725,725,0
|
|
20240806,134100,16803176,725,725,725,725,0
|
|
20240806,134000,16803176,725,725,725,725,0
|
|
20240806,133900,16803176,725,725,725,725,0
|
|
20240806,133800,16803176,725,725,725,725,70
|
|
20240806,133700,16752426,725,725,725,725,0
|
|
20240806,133600,16752426,725,725,725,725,0
|
|
20240806,133500,16752426,725,725,725,725,0
|
|
20240806,133400,16752426,725,725,725,725,0
|
|
20240806,133300,16752426,725,725,725,725,0
|
|
20240806,133200,16752426,725,725,725,725,0
|
|
20240806,133100,16752426,725,725,725,725,195
|
|
20240806,133000,16611051,726,726,726,726,0
|
|
20240806,132900,16611051,726,726,726,726,0
|
|
20240806,132800,16611051,726,726,726,726,0
|
|
20240806,132700,16611051,726,726,726,726,36
|
|
20240806,132600,16584915,726,726,726,726,0
|
|
20240806,132500,16584915,726,726,726,726,0
|
|
20240806,132400,16584915,726,726,726,726,0
|
|
20240806,132300,16584915,726,726,726,726,0
|
|
20240806,132200,16584915,726,726,726,726,0
|
|
20240806,132100,16584915,726,726,726,726,36
|
|
20240806,132000,16558779,726,726,726,726,0
|
|
20240806,131900,16558779,726,726,726,726,0
|
|
20240806,131800,16558779,726,726,726,726,0
|
|
20240806,131700,16558779,726,726,726,726,0
|
|
20240806,131600,16558779,726,726,726,726,36
|
|
20240806,131500,16532643,726,726,726,726,0
|
|
20240806,131400,16532643,726,726,726,726,0
|
|
20240806,131300,16532643,726,726,726,726,0
|
|
20240806,131200,16532643,726,726,726,726,0
|
|
20240806,131100,16532643,726,726,726,726,36
|
|
20240806,131000,16506507,725,725,725,725,0
|
|
20240806,130900,16506507,725,725,725,725,0
|
|
20240806,130800,16506507,725,725,725,725,0
|
|
20240806,130700,16506507,725,725,725,725,0
|
|
20240806,130600,16506507,725,724,725,724,51
|
|
20240806,130500,16469533,724,724,724,724,0
|
|
20240806,130400,16469533,724,724,724,724,0
|
|
20240806,130300,16469533,724,724,724,724,0
|
|
20240806,130200,16469533,724,724,724,724,135
|
|
20240806,130100,16371793,725,725,725,725,15
|
|
20240806,130000,16360918,725,724,725,724,339
|
|
20240806,125900,16115462,724,724,724,724,0
|
|
20240806,125800,16115462,724,724,724,724,0
|
|
20240806,125700,16115462,724,724,724,724,0
|
|
20240806,125600,16115462,724,724,724,724,0
|
|
20240806,125500,16115462,724,724,724,724,1
|
|
20240806,125400,16114738,720,720,720,720,0
|
|
20240806,125300,16114738,720,722,722,720,1000
|
|
20240806,125200,15393953,723,723,723,723,0
|
|
20240806,125100,15393953,723,723,723,723,0
|
|
20240806,125000,15393953,723,723,723,723,0
|
|
20240806,124900,15393953,723,722,723,722,494
|
|
20240806,124800,15037085,723,723,723,723,0
|
|
20240806,124700,15037085,723,723,723,723,0
|
|
20240806,124600,15037085,723,723,723,723,35
|
|
20240806,124500,15011780,722,722,722,722,6
|
|
20240806,124400,15007448,722,722,722,722,0
|
|
20240806,124300,15007448,722,722,722,722,120
|
|
20240806,124200,14920808,722,722,722,722,100
|
|
20240806,124100,14848608,721,721,721,721,20
|
|
20240806,124000,14834188,721,721,721,721,0
|
|
20240806,123900,14834188,721,721,721,721,0
|
|
20240806,123800,14834188,721,721,721,721,0
|
|
20240806,123700,14834188,721,721,721,721,133
|
|
20240806,123600,14738295,721,721,721,721,35
|
|
20240806,123500,14713060,721,721,721,721,0
|
|
20240806,123400,14713060,721,721,721,721,0
|
|
20240806,123300,14713060,721,721,721,721,0
|
|
20240806,123200,14713060,721,721,721,721,0
|
|
20240806,123100,14713060,721,721,721,721,35
|
|
20240806,123000,14687825,720,720,720,720,0
|
|
20240806,122900,14687825,720,720,720,720,1
|
|
20240806,122800,14687105,721,721,721,721,0
|
|
20240806,122700,14687105,721,721,721,721,0
|
|
20240806,122600,14687105,721,721,721,721,36
|
|
20240806,122500,14661149,721,721,721,721,0
|
|
20240806,122400,14661149,721,721,721,721,0
|
|
20240806,122300,14661149,721,721,721,721,0
|
|
20240806,122200,14661149,721,721,721,721,0
|
|
20240806,122100,14661149,721,721,721,721,36
|
|
20240806,122000,14635193,720,720,720,720,0
|
|
20240806,121900,14635193,720,720,720,720,0
|
|
20240806,121800,14635193,720,720,720,720,387
|
|
20240806,121700,14356553,719,719,719,719,0
|
|
20240806,121600,14356553,719,719,719,719,0
|
|
20240806,121500,14356553,719,719,719,719,0
|
|
20240806,121400,14356553,719,719,719,719,0
|
|
20240806,121300,14356553,719,719,719,719,0
|
|
20240806,121200,14356553,719,719,719,719,0
|
|
20240806,121100,14356553,719,719,719,719,0
|
|
20240806,121000,14356553,719,719,719,719,0
|
|
20240806,120900,14356553,719,719,719,719,0
|
|
20240806,120800,14356553,719,719,719,719,1
|
|
20240806,120700,14355834,719,719,719,719,0
|
|
20240806,120600,14355834,719,719,719,719,0
|
|
20240806,120500,14355834,719,719,719,719,0
|
|
20240806,120400,14355834,719,719,719,719,0
|
|
20240806,120300,14355834,719,719,719,719,0
|
|
20240806,120200,14355834,719,719,719,719,0
|
|
20240806,120100,14355834,719,719,719,719,7
|
|
20240806,120000,14350801,719,719,719,719,0
|
|
20240806,115900,14350801,719,719,719,719,0
|
|
20240806,115800,14350801,719,719,719,719,0
|
|
20240806,115700,14350801,719,719,719,719,0
|
|
20240806,115600,14350801,719,719,719,719,0
|
|
20240806,115500,14350801,719,719,719,719,0
|
|
20240806,115400,14350801,719,719,719,719,0
|
|
20240806,115300,14350801,719,719,719,719,0
|
|
20240806,115200,14350801,719,719,719,719,0
|
|
20240806,115100,14350801,719,719,719,719,35
|
|
20240806,115000,14325636,719,719,719,719,2
|
|
20240806,114900,14324198,716,716,716,716,0
|
|
20240806,114800,14324198,716,716,716,716,0
|
|
20240806,114700,14324198,716,716,716,716,0
|
|
20240806,114600,14324198,716,716,716,716,0
|
|
20240806,114500,14324198,716,716,716,716,0
|
|
20240806,114400,14324198,716,716,716,716,0
|
|
20240806,114300,14324198,716,716,716,716,0
|
|
20240806,114200,14324198,716,716,716,716,40
|
|
20240806,114100,14295558,716,716,716,716,0
|
|
20240806,114000,14295558,716,716,716,716,0
|
|
20240806,113900,14295558,716,716,716,716,0
|
|
20240806,113800,14295558,716,716,716,716,0
|
|
20240806,113700,14295558,716,716,716,716,0
|
|
20240806,113600,14295558,716,716,716,716,0
|
|
20240806,113500,14295558,716,716,716,716,0
|
|
20240806,113400,14295558,716,716,716,716,0
|
|
20240806,113300,14295558,716,716,716,716,0
|
|
20240806,113200,14295558,716,716,716,716,0
|
|
20240806,113100,14295558,716,718,718,716,656
|
|
20240806,113000,13825250,719,719,719,719,0
|
|
20240806,112900,13825250,719,719,719,719,0
|
|
20240806,112800,13825250,719,719,719,719,0
|
|
20240806,112700,13825250,719,719,719,719,5956
|
|
20240806,112600,9542886,719,719,719,719,0
|
|
20240806,112500,9542886,719,719,719,719,0
|
|
20240806,112400,9542886,719,719,719,719,0
|
|
20240806,112300,9542886,719,719,719,719,0
|
|
20240806,112200,9542886,719,719,719,719,0
|
|
20240806,112100,9542886,719,719,719,719,0
|
|
20240806,112000,9542886,719,719,719,719,0
|
|
20240806,111900,9542886,719,719,719,719,0
|
|
20240806,111800,9542886,719,719,719,719,0
|
|
20240806,111700,9542886,719,719,719,719,0
|
|
20240806,111600,9542886,719,719,719,719,0
|
|
20240806,111500,9542886,719,719,719,719,0
|
|
20240806,111400,9542886,719,719,719,719,5838
|
|
20240806,111300,5345364,719,719,719,719,206
|
|
20240806,111200,5197250,719,719,719,719,0
|
|
20240806,111100,5197250,719,719,719,719,0
|
|
20240806,111000,5197250,719,719,719,719,0
|
|
20240806,110900,5197250,719,719,719,719,0
|
|
20240806,110800,5197250,719,719,719,719,0
|
|
20240806,110700,5197250,719,719,719,719,0
|
|
20240806,110600,5197250,719,719,719,719,12
|
|
20240806,110500,5188622,719,719,719,719,0
|
|
20240806,110400,5188622,719,719,719,719,0
|
|
20240806,110300,5188622,719,719,719,719,0
|
|
20240806,110200,5188622,719,719,719,719,1
|
|
20240806,110100,5187903,719,718,719,718,1640
|
|
20240806,110000,4010381,718,718,718,718,0
|
|
20240806,105900,4010381,718,718,718,718,0
|
|
20240806,105800,4010381,718,718,718,718,1000
|
|
20240806,105700,3292381,717,717,717,717,0
|
|
20240806,105600,3292381,717,717,717,717,0
|
|
20240806,105500,3292381,717,717,717,717,0
|
|
20240806,105400,3292381,717,717,717,717,0
|
|
20240806,105300,3292381,717,717,717,717,0
|
|
20240806,105200,3292381,717,717,717,717,0
|
|
20240806,105100,3292381,717,717,717,717,0
|
|
20240806,105000,3292381,717,717,717,717,0
|
|
20240806,104900,3292381,717,717,717,717,0
|
|
20240806,104800,3292381,717,717,717,717,30
|
|
20240806,104700,3270871,715,715,715,715,0
|
|
20240806,104600,3270871,715,715,715,715,0
|
|
20240806,104500,3270871,715,715,715,715,0
|
|
20240806,104400,3270871,715,715,715,715,0
|
|
20240806,104300,3270871,715,715,715,715,0
|
|
20240806,104200,3270871,715,715,715,715,0
|
|
20240806,104100,3270871,715,715,715,715,0
|
|
20240806,104000,3270871,715,715,715,715,0
|
|
20240806,103900,3270871,715,715,715,715,0
|
|
20240806,103800,3270871,715,715,715,715,0
|
|
20240806,103700,3270871,715,716,716,715,40
|
|
20240806,103600,3242243,717,717,717,717,0
|
|
20240806,103500,3242243,717,717,717,717,0
|
|
20240806,103400,3242243,717,717,717,717,0
|
|
20240806,103300,3242243,717,717,717,717,0
|
|
20240806,103200,3242243,717,718,718,717,94
|
|
20240806,103100,3174781,718,718,718,718,0
|
|
20240806,103000,3174781,718,718,718,718,0
|
|
20240806,102900,3174781,718,718,718,718,0
|
|
20240806,102800,3174781,718,718,718,718,34
|
|
20240806,102700,3150369,718,718,718,718,108
|
|
20240806,102600,3072825,718,718,718,718,0
|
|
20240806,102500,3072825,718,718,718,718,0
|
|
20240806,102400,3072825,718,718,718,718,0
|
|
20240806,102300,3072825,718,718,718,718,0
|
|
20240806,102200,3072825,718,718,718,718,100
|
|
20240806,102100,3001025,718,718,718,718,100
|
|
20240806,102000,2929225,717,717,717,717,0
|
|
20240806,101900,2929225,717,717,717,717,6
|
|
20240806,101800,2924923,718,718,718,718,0
|
|
20240806,101700,2924923,718,718,718,718,0
|
|
20240806,101600,2924923,718,718,718,718,0
|
|
20240806,101500,2924923,718,718,718,718,0
|
|
20240806,101400,2924923,718,718,718,718,50
|
|
20240806,101300,2889023,718,718,718,718,0
|
|
20240806,101200,2889023,718,718,718,718,0
|
|
20240806,101100,2889023,718,718,718,718,0
|
|
20240806,101000,2889023,718,718,718,718,0
|
|
20240806,100900,2889023,718,718,718,718,0
|
|
20240806,100800,2889023,718,717,718,717,7
|
|
20240806,100700,2884003,717,717,717,717,0
|
|
20240806,100600,2884003,717,717,717,717,36
|
|
20240806,100500,2858191,717,717,717,717,0
|
|
20240806,100400,2858191,717,717,717,717,0
|
|
20240806,100300,2858191,717,717,717,717,0
|
|
20240806,100200,2858191,717,717,717,717,0
|
|
20240806,100100,2858191,717,717,717,717,36
|
|
20240806,100000,2832379,716,716,716,716,0
|
|
20240806,095900,2832379,716,717,717,716,20
|
|
20240806,095800,2818049,717,717,717,717,13
|
|
20240806,095700,2808728,717,717,717,717,0
|
|
20240806,095600,2808728,717,717,718,717,44
|
|
20240806,095500,2777145,718,718,718,718,0
|
|
20240806,095400,2777145,718,718,718,718,0
|
|
20240806,095300,2777145,718,718,718,718,0
|
|
20240806,095200,2777145,718,718,718,718,0
|
|
20240806,095100,2777145,718,718,718,718,35
|
|
20240806,095000,2752015,718,718,718,718,0
|
|
20240806,094900,2752015,718,718,718,718,2
|
|
20240806,094800,2750579,717,717,717,717,0
|
|
20240806,094700,2750579,717,717,717,717,0
|
|
20240806,094600,2750579,717,717,717,717,15
|
|
20240806,094500,2739824,717,717,717,717,0
|
|
20240806,094400,2739824,717,717,717,717,0
|
|
20240806,094300,2739824,717,717,717,717,35
|
|
20240806,094200,2714729,718,718,718,718,0
|
|
20240806,094100,2714729,718,717,718,717,100
|
|
20240806,094000,2642964,717,717,717,717,0
|
|
20240806,093900,2642964,717,717,717,717,0
|
|
20240806,093800,2642964,717,717,717,717,0
|
|
20240806,093700,2642964,717,717,717,717,1
|
|
20240806,093600,2642247,716,716,716,716,14
|
|
20240806,093500,2632223,716,716,716,716,0
|
|
20240806,093400,2632223,716,716,716,716,0
|
|
20240806,093300,2632223,716,716,716,716,1
|
|
20240806,093200,2631507,716,716,716,716,0
|
|
20240806,093100,2631507,716,715,716,715,33
|
|
20240806,093000,2607907,715,715,715,715,0
|
|
20240806,092900,2607907,715,715,715,715,3
|
|
20240806,092800,2605762,715,715,715,715,1
|
|
20240806,092700,2605047,715,715,715,715,0
|
|
20240806,092600,2605047,715,715,715,715,236
|
|
20240806,092500,2436307,715,715,715,715,2
|
|
20240806,092400,2434877,714,714,714,714,9
|
|
20240806,092300,2428451,714,714,714,714,0
|
|
20240806,092200,2428451,714,714,714,714,0
|
|
20240806,092100,2428451,714,712,714,712,11
|
|
20240806,092000,2420608,713,713,713,713,2
|
|
20240806,091900,2419182,712,712,712,712,0
|
|
20240806,091800,2419182,712,712,712,712,0
|
|
20240806,091700,2419182,712,712,712,712,267
|
|
20240806,091600,2229078,712,712,712,712,2
|
|
20240806,091500,2227654,711,709,711,709,30
|
|
20240806,091400,2206354,708,708,708,708,0
|
|
20240806,091300,2206354,708,708,708,708,0
|
|
20240806,091200,2206354,708,708,708,708,0
|
|
20240806,091100,2206354,708,708,708,708,0
|
|
20240806,091000,2206354,708,708,708,708,0
|
|
20240806,090900,2206354,708,708,708,708,0
|
|
20240806,090800,2206354,708,708,708,708,0
|
|
20240806,090700,2206354,708,708,708,708,1
|
|
20240806,090600,2205646,708,708,708,708,10
|
|
20240806,090500,2198566,707,706,707,706,169
|
|
20240806,090400,2079242,706,706,706,706,1256
|
|
20240806,090300,1192506,706,706,706,706,1
|
|
20240806,090200,1191800,706,705,706,705,70
|
|
20240806,090100,1142390,703,703,703,703,2
|
|
20240806,090000,1140984,703,704,705,703,1620
|