580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,183700,55378392,493,493,493,493,1914
|
|
20240807,183600,55378392,493,493,493,493,0
|
|
20240807,183500,55378392,493,493,493,493,0
|
|
20240807,183400,55378392,493,493,493,493,0
|
|
20240807,183300,55378392,493,493,493,493,0
|
|
20240807,183200,55378392,493,493,493,493,0
|
|
20240807,183100,55378392,493,493,493,493,0
|
|
20240807,183000,55378392,493,493,493,493,0
|
|
20240807,182900,55378392,493,493,493,493,0
|
|
20240807,182800,55378392,493,493,493,493,0
|
|
20240807,182700,55378392,493,493,493,493,0
|
|
20240807,182600,55378392,493,493,493,493,0
|
|
20240807,182500,55378392,493,493,493,493,0
|
|
20240807,182400,55378392,493,493,493,493,0
|
|
20240807,182300,55378392,493,493,493,493,0
|
|
20240807,182200,55378392,493,493,493,493,0
|
|
20240807,182100,55378392,493,493,493,493,0
|
|
20240807,182000,55378392,493,493,493,493,0
|
|
20240807,181900,55378392,493,493,493,493,0
|
|
20240807,181800,55378392,493,493,493,493,0
|
|
20240807,181700,55378392,493,493,493,493,0
|
|
20240807,181600,55378392,493,493,493,493,0
|
|
20240807,181500,55378392,493,493,493,493,0
|
|
20240807,181400,55378392,493,493,493,493,0
|
|
20240807,181300,55378392,493,493,493,493,0
|
|
20240807,181200,55378392,493,493,493,493,0
|
|
20240807,181100,55378392,493,493,493,493,0
|
|
20240807,181000,55378392,493,493,493,493,0
|
|
20240807,180900,55378392,493,493,493,493,0
|
|
20240807,180800,55378392,493,493,493,493,0
|
|
20240807,180700,55378392,493,493,493,493,1914
|
|
20240807,180600,55378392,493,493,493,493,0
|
|
20240807,180500,55378392,493,493,493,493,0
|
|
20240807,180400,55378392,493,493,493,493,0
|
|
20240807,180300,55378392,493,493,493,493,0
|
|
20240807,180200,55378392,493,493,493,493,0
|
|
20240807,180100,55378392,493,493,493,493,0
|
|
20240807,180000,55378392,493,493,493,493,0
|
|
20240807,175900,55378392,493,493,493,493,0
|
|
20240807,175800,55378392,493,493,493,493,0
|
|
20240807,175700,55378392,493,493,493,493,0
|
|
20240807,175600,55378392,493,493,493,493,0
|
|
20240807,175500,55378392,493,493,493,493,0
|
|
20240807,175400,55378392,493,493,493,493,0
|
|
20240807,175300,55378392,493,493,493,493,0
|
|
20240807,175200,55378392,493,493,493,493,0
|
|
20240807,175100,55378392,493,493,493,493,0
|
|
20240807,175000,55378392,493,493,493,493,0
|
|
20240807,174900,55378392,493,493,493,493,0
|
|
20240807,174800,55378392,493,493,493,493,0
|
|
20240807,174700,55378392,493,493,493,493,0
|
|
20240807,174600,55378392,493,493,493,493,0
|
|
20240807,174500,55378392,493,493,493,493,0
|
|
20240807,174400,55378392,493,493,493,493,0
|
|
20240807,174300,55378392,493,493,493,493,0
|
|
20240807,174200,55378392,493,493,493,493,0
|
|
20240807,174100,55378392,493,493,493,493,0
|
|
20240807,174000,55378392,493,493,493,493,0
|
|
20240807,173900,55378392,493,493,493,493,0
|
|
20240807,173800,55378392,493,493,493,493,0
|
|
20240807,173700,55378392,493,493,493,493,1914
|
|
20240807,173600,55378392,493,493,493,493,0
|
|
20240807,173500,55378392,493,493,493,493,0
|
|
20240807,173400,55378392,493,493,493,493,0
|
|
20240807,173300,55378392,493,493,493,493,0
|
|
20240807,173200,55378392,493,493,493,493,0
|
|
20240807,173100,55378392,493,493,493,493,0
|
|
20240807,173000,55378392,493,493,493,493,0
|
|
20240807,172900,55378392,493,493,493,493,0
|
|
20240807,172800,55378392,493,493,493,493,0
|
|
20240807,172700,55378392,493,493,493,493,0
|
|
20240807,172600,55378392,493,493,493,493,0
|
|
20240807,172500,55378392,493,493,493,493,0
|
|
20240807,172400,55378392,493,493,493,493,0
|
|
20240807,172300,55378392,493,493,493,493,0
|
|
20240807,172200,55378392,493,493,493,493,0
|
|
20240807,172100,55378392,493,493,493,493,0
|
|
20240807,172000,55378392,493,493,493,493,0
|
|
20240807,171900,55378392,493,493,493,493,0
|
|
20240807,171800,55378392,493,493,493,493,0
|
|
20240807,171700,55378392,493,493,493,493,0
|
|
20240807,171600,55378392,493,493,493,493,0
|
|
20240807,171500,55378392,493,493,493,493,0
|
|
20240807,171400,55378392,493,493,493,493,0
|
|
20240807,171300,55378392,493,493,493,493,0
|
|
20240807,171200,55378392,493,493,493,493,0
|
|
20240807,171100,55378392,493,493,493,493,0
|
|
20240807,171000,55378392,493,493,493,493,0
|
|
20240807,170900,55378392,493,493,493,493,0
|
|
20240807,170800,55378392,493,493,493,493,0
|
|
20240807,170700,55378392,493,493,493,493,1914
|
|
20240807,170600,55378392,493,493,493,493,0
|
|
20240807,170500,55378392,493,493,493,493,0
|
|
20240807,170400,55378392,493,493,493,493,0
|
|
20240807,170300,55378392,493,493,493,493,0
|
|
20240807,170200,55378392,493,493,493,493,0
|
|
20240807,170100,55378392,493,493,493,493,0
|
|
20240807,170000,55378392,493,493,493,493,0
|
|
20240807,165900,55378392,493,493,493,493,0
|
|
20240807,165800,55378392,493,493,493,493,0
|
|
20240807,165700,55378392,493,493,493,493,0
|
|
20240807,165600,55378392,493,493,493,493,0
|
|
20240807,165500,55378392,493,493,493,493,0
|
|
20240807,165400,55378392,493,493,493,493,0
|
|
20240807,165300,55378392,493,493,493,493,0
|
|
20240807,165200,55378392,493,493,493,493,0
|
|
20240807,165100,55378392,493,493,493,493,0
|
|
20240807,165000,55378392,493,493,493,493,0
|
|
20240807,164900,55378392,493,493,493,493,0
|
|
20240807,164800,55378392,493,493,493,493,0
|
|
20240807,164700,55378392,493,493,493,493,0
|
|
20240807,164600,55378392,493,493,493,493,0
|
|
20240807,164500,55378392,493,493,493,493,0
|
|
20240807,164400,55378392,493,493,493,493,0
|
|
20240807,164300,55378392,493,493,493,493,0
|
|
20240807,164200,55378392,493,493,493,493,0
|
|
20240807,164100,55378392,493,493,493,493,0
|
|
20240807,164000,55378392,493,493,493,493,0
|
|
20240807,163900,55378392,493,493,493,493,0
|
|
20240807,163800,55378392,493,493,493,493,0
|
|
20240807,163700,55378392,493,493,493,493,1914
|
|
20240807,163600,55378392,493,493,493,493,0
|
|
20240807,163500,55378392,493,493,493,493,0
|
|
20240807,163400,55378392,493,493,493,493,0
|
|
20240807,163300,55378392,493,493,493,493,0
|
|
20240807,163200,55378392,493,493,493,493,0
|
|
20240807,163100,55378392,493,493,493,493,0
|
|
20240807,163000,55378392,493,493,493,493,0
|
|
20240807,162900,55378392,493,493,493,493,0
|
|
20240807,162800,55378392,493,493,493,493,0
|
|
20240807,162700,55378392,493,493,493,493,0
|
|
20240807,162600,55378392,493,493,493,493,0
|
|
20240807,162500,55378392,493,493,493,493,0
|
|
20240807,162400,55378392,493,493,493,493,0
|
|
20240807,162300,55378392,493,493,493,493,0
|
|
20240807,162200,55378392,493,493,493,493,0
|
|
20240807,162100,55378392,493,493,493,493,0
|
|
20240807,162000,55378392,493,493,493,493,0
|
|
20240807,161900,55378392,493,493,493,493,0
|
|
20240807,161800,55378392,493,493,493,493,0
|
|
20240807,161700,55378392,493,493,493,493,0
|
|
20240807,161600,55378392,493,493,493,493,0
|
|
20240807,161500,55378392,493,493,493,493,0
|
|
20240807,161400,55378392,493,493,493,493,0
|
|
20240807,161300,55378392,493,493,493,493,0
|
|
20240807,161200,55378392,493,493,493,493,0
|
|
20240807,161100,55378392,493,493,493,493,0
|
|
20240807,161000,55378392,493,493,493,493,0
|
|
20240807,160900,55378392,493,493,493,493,0
|
|
20240807,160800,55378392,493,493,493,493,0
|
|
20240807,160700,55378392,493,493,493,493,1914
|
|
20240807,160600,55378392,493,493,493,493,0
|
|
20240807,160500,55378392,493,493,493,493,0
|
|
20240807,160400,55378392,493,493,493,493,0
|
|
20240807,160300,55378392,493,493,493,493,0
|
|
20240807,160200,55378392,493,493,493,493,0
|
|
20240807,160100,55378392,493,493,493,493,0
|
|
20240807,160000,55378392,493,493,493,493,0
|
|
20240807,155900,55378392,493,493,493,493,0
|
|
20240807,155800,55378392,493,493,493,493,0
|
|
20240807,155700,55378392,493,493,493,493,0
|
|
20240807,155600,55378392,493,493,493,493,0
|
|
20240807,155500,55378392,493,493,493,493,0
|
|
20240807,155400,55378392,493,493,493,493,0
|
|
20240807,155300,55378392,493,493,493,493,0
|
|
20240807,155200,55378392,493,493,493,493,0
|
|
20240807,155100,55378392,493,493,493,493,0
|
|
20240807,155000,55378392,493,493,493,493,0
|
|
20240807,154900,55378392,493,493,493,493,0
|
|
20240807,154800,55378392,493,493,493,493,0
|
|
20240807,154700,55378392,493,493,493,493,0
|
|
20240807,154600,55378392,493,493,493,493,0
|
|
20240807,154500,55378392,493,493,493,493,0
|
|
20240807,154400,55378392,493,493,493,493,0
|
|
20240807,154300,55378392,493,493,493,493,0
|
|
20240807,154200,55378392,493,493,493,493,0
|
|
20240807,154100,55378392,493,493,493,493,0
|
|
20240807,154000,55378392,493,493,493,493,0
|
|
20240807,153900,55378392,493,493,493,493,0
|
|
20240807,153800,55378392,493,493,493,493,0
|
|
20240807,153700,55378392,493,493,493,493,1914
|
|
20240807,153600,55378392,493,493,493,493,0
|
|
20240807,153500,55378392,493,493,493,493,0
|
|
20240807,153400,55378392,493,493,493,493,0
|
|
20240807,153300,55378392,493,493,493,493,0
|
|
20240807,153200,55378392,493,493,493,493,0
|
|
20240807,153100,55378392,493,493,493,493,0
|
|
20240807,153000,55378392,493,493,493,493,1914
|
|
20240807,152900,54434790,493,493,493,493,0
|
|
20240807,152800,54434790,493,493,493,493,0
|
|
20240807,152700,54434790,493,493,493,493,0
|
|
20240807,152600,54434790,493,493,493,493,0
|
|
20240807,152500,54434790,493,493,493,493,0
|
|
20240807,152400,54434790,493,493,493,493,0
|
|
20240807,152300,54434790,493,493,493,493,0
|
|
20240807,152200,54434790,493,493,493,493,0
|
|
20240807,152100,54434790,493,493,493,493,0
|
|
20240807,152000,54434790,493,493,493,493,0
|
|
20240807,151900,54434790,493,493,493,493,40
|
|
20240807,151800,54415070,490,490,490,490,0
|
|
20240807,151700,54415070,490,490,490,490,825
|
|
20240807,151600,54010820,493,493,493,493,0
|
|
20240807,151500,54010820,493,493,493,493,40
|
|
20240807,151400,53991100,491,491,491,491,0
|
|
20240807,151300,53991100,491,491,491,491,0
|
|
20240807,151200,53991100,491,491,491,491,4000
|
|
20240807,151100,52027100,493,493,493,493,20
|
|
20240807,151000,52017240,491,491,491,490,7037
|
|
20240807,150900,48562159,490,490,490,490,0
|
|
20240807,150800,48562159,490,490,490,490,0
|
|
20240807,150700,48562159,490,490,490,490,1058
|
|
20240807,150600,48043739,491,491,491,491,0
|
|
20240807,150500,48043739,491,491,491,491,0
|
|
20240807,150400,48043739,491,491,491,491,0
|
|
20240807,150300,48043739,491,491,491,491,0
|
|
20240807,150200,48043739,491,491,491,491,0
|
|
20240807,150100,48043739,491,491,491,491,0
|
|
20240807,150000,48043739,491,491,491,491,0
|
|
20240807,145900,48043739,491,491,491,491,1
|
|
20240807,145800,48043248,489,490,490,489,4000
|
|
20240807,145700,46087216,491,491,491,491,40
|
|
20240807,145600,46067576,490,490,490,490,0
|
|
20240807,145500,46067576,490,490,490,490,1
|
|
20240807,145400,46067086,490,490,490,490,0
|
|
20240807,145300,46067086,490,490,490,490,0
|
|
20240807,145200,46067086,490,491,491,490,127
|
|
20240807,145100,46004814,491,491,491,491,0
|
|
20240807,145000,46004814,491,491,491,491,0
|
|
20240807,144900,46004814,491,491,491,491,222
|
|
20240807,144800,45895812,490,490,490,490,0
|
|
20240807,144700,45895812,490,490,490,490,778
|
|
20240807,144600,45514592,489,491,491,489,44
|
|
20240807,144500,45492996,489,489,489,489,0
|
|
20240807,144400,45492996,489,489,489,489,0
|
|
20240807,144300,45492996,489,489,489,489,0
|
|
20240807,144200,45492996,489,489,489,489,0
|
|
20240807,144100,45492996,489,489,489,489,0
|
|
20240807,144000,45492996,489,489,489,489,0
|
|
20240807,143900,45492996,489,489,489,489,0
|
|
20240807,143800,45492996,489,489,489,489,0
|
|
20240807,143700,45492996,489,489,489,489,0
|
|
20240807,143600,45492996,489,489,489,489,0
|
|
20240807,143500,45492996,489,489,489,489,198
|
|
20240807,143400,45396174,492,492,492,492,0
|
|
20240807,143300,45396174,492,492,492,492,1
|
|
20240807,143200,45395682,492,492,492,492,0
|
|
20240807,143100,45395682,492,492,492,492,0
|
|
20240807,143000,45395682,492,492,492,492,0
|
|
20240807,142900,45395682,492,492,492,492,0
|
|
20240807,142800,45395682,492,492,492,492,0
|
|
20240807,142700,45395682,492,492,492,492,0
|
|
20240807,142600,45395682,492,492,492,492,0
|
|
20240807,142500,45395682,492,492,492,492,0
|
|
20240807,142400,45395682,492,492,492,492,0
|
|
20240807,142300,45395682,492,492,492,492,0
|
|
20240807,142200,45395682,492,492,492,492,0
|
|
20240807,142100,45395682,492,492,492,492,0
|
|
20240807,142000,45395682,492,492,492,492,0
|
|
20240807,141900,45395682,492,492,492,492,0
|
|
20240807,141800,45395682,492,492,492,492,89
|
|
20240807,141700,45351894,492,492,492,492,34
|
|
20240807,141600,45335166,489,489,489,489,31
|
|
20240807,141500,45320007,492,492,492,492,0
|
|
20240807,141400,45320007,492,492,492,492,0
|
|
20240807,141300,45320007,492,492,492,492,3
|
|
20240807,141200,45318531,492,492,492,492,210
|
|
20240807,141100,45215211,492,492,492,492,0
|
|
20240807,141000,45215211,492,492,492,492,0
|
|
20240807,140900,45215211,492,492,492,492,1
|
|
20240807,140800,45214719,492,492,492,492,2
|
|
20240807,140700,45213735,492,492,492,492,97
|
|
20240807,140600,45166011,493,493,493,493,0
|
|
20240807,140500,45166011,493,493,493,493,0
|
|
20240807,140400,45166011,493,493,493,493,0
|
|
20240807,140300,45166011,493,493,493,493,0
|
|
20240807,140200,45166011,493,493,493,493,0
|
|
20240807,140100,45166011,493,493,493,493,0
|
|
20240807,140000,45166011,493,493,493,493,131
|
|
20240807,135900,45101428,493,492,493,492,1380
|
|
20240807,135800,44421195,492,492,492,492,5
|
|
20240807,135700,44418735,492,492,492,492,2
|
|
20240807,135600,44417751,492,492,492,492,0
|
|
20240807,135500,44417751,492,492,492,492,0
|
|
20240807,135400,44417751,492,492,492,492,0
|
|
20240807,135300,44417751,492,492,492,492,0
|
|
20240807,135200,44417751,492,492,492,492,0
|
|
20240807,135100,44417751,492,492,492,492,20
|
|
20240807,135000,44407911,489,492,492,489,334
|
|
20240807,134900,44243985,492,492,492,492,0
|
|
20240807,134800,44243985,492,492,492,492,0
|
|
20240807,134700,44243985,492,492,492,492,1
|
|
20240807,134600,44243493,492,492,492,492,1
|
|
20240807,134500,44243001,492,492,492,492,0
|
|
20240807,134400,44243001,492,492,492,492,0
|
|
20240807,134300,44243001,492,492,492,492,0
|
|
20240807,134200,44243001,492,491,492,491,850
|
|
20240807,134100,43825401,490,489,490,489,3000
|
|
20240807,134000,42356111,485,485,485,485,0
|
|
20240807,133900,42356111,485,485,485,485,1055
|
|
20240807,133800,41844436,485,485,485,485,3945
|
|
20240807,133700,39931111,484,484,484,484,0
|
|
20240807,133600,39931111,484,484,484,484,0
|
|
20240807,133500,39931111,484,486,486,484,2200
|
|
20240807,133400,38865150,489,489,489,489,0
|
|
20240807,133300,38865150,489,489,489,489,200
|
|
20240807,133200,38767350,483,483,483,483,0
|
|
20240807,133100,38767350,483,489,489,483,10047
|
|
20240807,133000,33897924,491,491,491,491,0
|
|
20240807,132900,33897924,491,491,491,491,30
|
|
20240807,132800,33883194,489,491,491,489,112
|
|
20240807,132700,33828226,491,491,491,491,30
|
|
20240807,132600,33813496,489,489,489,489,52
|
|
20240807,132500,33788068,489,489,489,489,11
|
|
20240807,132400,33782689,489,490,490,489,25
|
|
20240807,132300,33770459,491,491,491,491,0
|
|
20240807,132200,33770459,491,491,491,491,0
|
|
20240807,132100,33770459,491,491,491,491,0
|
|
20240807,132000,33770459,491,491,491,491,10
|
|
20240807,131900,33765549,491,491,491,491,0
|
|
20240807,131800,33765549,491,491,491,491,0
|
|
20240807,131700,33765549,491,491,491,491,15
|
|
20240807,131600,33758184,491,491,491,491,0
|
|
20240807,131500,33758184,491,491,491,491,0
|
|
20240807,131400,33758184,491,491,491,491,0
|
|
20240807,131300,33758184,491,491,491,491,0
|
|
20240807,131200,33758184,491,491,491,491,7
|
|
20240807,131100,33754747,491,491,491,491,0
|
|
20240807,131000,33754747,491,491,491,491,0
|
|
20240807,130900,33754747,491,491,491,491,0
|
|
20240807,130800,33754747,491,491,491,491,97
|
|
20240807,130700,33707120,491,491,491,491,0
|
|
20240807,130600,33707120,491,491,491,491,0
|
|
20240807,130500,33707120,491,491,491,491,57
|
|
20240807,130400,33679133,491,491,491,491,0
|
|
20240807,130300,33679133,491,491,491,491,385
|
|
20240807,130200,33490098,491,491,491,491,0
|
|
20240807,130100,33490098,491,491,491,491,0
|
|
20240807,130000,33490098,491,491,491,491,3
|
|
20240807,125900,33488625,484,484,484,484,0
|
|
20240807,125800,33488625,484,487,487,484,2193
|
|
20240807,125700,32423017,488,488,488,488,60
|
|
20240807,125600,32393737,489,489,489,489,20
|
|
20240807,125500,32383957,490,490,490,490,84
|
|
20240807,125400,32342797,490,490,490,490,16
|
|
20240807,125300,32334957,491,491,491,491,0
|
|
20240807,125200,32334957,491,491,491,491,10
|
|
20240807,125100,32330047,491,491,491,491,11
|
|
20240807,125000,32324646,493,493,493,493,0
|
|
20240807,124900,32324646,493,493,493,493,0
|
|
20240807,124800,32324646,493,493,493,493,0
|
|
20240807,124700,32324646,493,493,493,493,0
|
|
20240807,124600,32324646,493,493,493,493,1
|
|
20240807,124500,32324153,493,493,493,493,40
|
|
20240807,124400,32304433,493,493,493,493,100
|
|
20240807,124300,32255133,493,493,493,493,0
|
|
20240807,124200,32255133,493,493,493,493,0
|
|
20240807,124100,32255133,493,493,493,493,0
|
|
20240807,124000,32255133,493,493,493,493,0
|
|
20240807,123900,32255133,493,493,493,493,0
|
|
20240807,123800,32255133,493,493,493,493,0
|
|
20240807,123700,32255133,493,493,493,493,0
|
|
20240807,123600,32255133,493,493,493,493,0
|
|
20240807,123500,32255133,493,493,493,493,0
|
|
20240807,123400,32255133,493,493,493,493,21
|
|
20240807,123300,32244780,483,494,494,483,30000
|
|
20240807,123200,17635186,496,496,496,496,0
|
|
20240807,123100,17635186,496,496,496,496,0
|
|
20240807,123000,17635186,496,496,496,496,0
|
|
20240807,122900,17635186,496,496,496,496,0
|
|
20240807,122800,17635186,496,496,496,496,0
|
|
20240807,122700,17635186,496,496,496,496,0
|
|
20240807,122600,17635186,496,496,496,496,0
|
|
20240807,122500,17635186,496,496,496,496,0
|
|
20240807,122400,17635186,496,496,496,496,0
|
|
20240807,122300,17635186,496,496,496,496,0
|
|
20240807,122200,17635186,496,496,496,496,0
|
|
20240807,122100,17635186,496,496,496,496,0
|
|
20240807,122000,17635186,496,496,496,496,3
|
|
20240807,121900,17633698,496,496,496,496,0
|
|
20240807,121800,17633698,496,496,496,496,0
|
|
20240807,121700,17633698,496,496,496,496,50
|
|
20240807,121600,17608898,493,493,493,493,0
|
|
20240807,121500,17608898,493,493,493,493,0
|
|
20240807,121400,17608898,493,493,493,493,0
|
|
20240807,121300,17608898,493,493,493,493,0
|
|
20240807,121200,17608898,493,493,493,493,0
|
|
20240807,121100,17608898,493,493,493,493,0
|
|
20240807,121000,17608898,493,493,493,493,0
|
|
20240807,120900,17608898,493,493,493,493,0
|
|
20240807,120800,17608898,493,493,493,493,0
|
|
20240807,120700,17608898,493,493,493,493,0
|
|
20240807,120600,17608898,493,493,493,493,0
|
|
20240807,120500,17608898,493,493,493,493,0
|
|
20240807,120400,17608898,493,493,493,493,0
|
|
20240807,120300,17608898,493,493,493,493,0
|
|
20240807,120200,17608898,493,493,493,493,0
|
|
20240807,120100,17608898,493,493,493,493,0
|
|
20240807,120000,17608898,493,493,493,493,0
|
|
20240807,115900,17608898,493,493,493,493,0
|
|
20240807,115800,17608898,493,493,493,493,0
|
|
20240807,115700,17608898,493,493,493,493,0
|
|
20240807,115600,17608898,493,493,493,493,0
|
|
20240807,115500,17608898,493,493,493,493,0
|
|
20240807,115400,17608898,493,493,493,493,184
|
|
20240807,115300,17518186,493,493,493,493,0
|
|
20240807,115200,17518186,493,493,493,493,0
|
|
20240807,115100,17518186,493,493,493,493,10
|
|
20240807,115000,17513256,493,493,493,493,0
|
|
20240807,114900,17513256,493,493,493,492,2011
|
|
20240807,114800,16522034,493,493,493,493,0
|
|
20240807,114700,16522034,493,493,493,493,0
|
|
20240807,114600,16522034,493,493,493,493,0
|
|
20240807,114500,16522034,493,493,493,493,0
|
|
20240807,114400,16522034,493,493,493,493,0
|
|
20240807,114300,16522034,493,493,493,493,100
|
|
20240807,114200,16472734,490,490,490,490,0
|
|
20240807,114100,16472734,490,490,490,490,0
|
|
20240807,114000,16472734,490,490,490,490,0
|
|
20240807,113900,16472734,490,490,490,490,0
|
|
20240807,113800,16472734,490,494,494,490,1000
|
|
20240807,113700,15979262,494,494,494,494,0
|
|
20240807,113600,15979262,494,494,494,494,0
|
|
20240807,113500,15979262,494,494,494,494,0
|
|
20240807,113400,15979262,494,494,494,494,0
|
|
20240807,113300,15979262,494,494,494,494,0
|
|
20240807,113200,15979262,494,494,494,494,0
|
|
20240807,113100,15979262,494,494,494,494,0
|
|
20240807,113000,15979262,494,494,494,494,0
|
|
20240807,112900,15979262,494,494,494,494,0
|
|
20240807,112800,15979262,494,494,494,494,0
|
|
20240807,112700,15979262,494,494,494,494,0
|
|
20240807,112600,15979262,494,494,494,494,0
|
|
20240807,112500,15979262,494,494,494,494,0
|
|
20240807,112400,15979262,494,494,494,494,0
|
|
20240807,112300,15979262,494,494,494,494,0
|
|
20240807,112200,15979262,494,494,494,494,0
|
|
20240807,112100,15979262,494,494,494,494,0
|
|
20240807,112000,15979262,494,494,494,494,2000
|
|
20240807,111900,14991262,494,496,496,494,1000
|
|
20240807,111800,14495908,496,496,496,496,0
|
|
20240807,111700,14495908,496,496,496,496,0
|
|
20240807,111600,14495908,496,496,496,496,0
|
|
20240807,111500,14495908,496,496,496,496,0
|
|
20240807,111400,14495908,496,496,496,496,0
|
|
20240807,111300,14495908,496,496,496,496,0
|
|
20240807,111200,14495908,496,496,496,496,0
|
|
20240807,111100,14495908,496,496,496,496,0
|
|
20240807,111000,14495908,496,496,496,496,0
|
|
20240807,110900,14495908,496,496,496,496,127
|
|
20240807,110800,14432916,496,497,497,496,760
|
|
20240807,110700,14055903,497,497,497,497,0
|
|
20240807,110600,14055903,497,497,497,497,0
|
|
20240807,110500,14055903,497,497,497,497,0
|
|
20240807,110400,14055903,497,497,497,497,0
|
|
20240807,110300,14055903,497,497,497,497,100
|
|
20240807,110200,14006203,497,497,497,497,0
|
|
20240807,110100,14006203,497,497,497,497,0
|
|
20240807,110000,14006203,497,497,497,497,0
|
|
20240807,105900,14006203,497,497,497,497,0
|
|
20240807,105800,14006203,497,497,497,497,0
|
|
20240807,105700,14006203,497,497,497,497,188
|
|
20240807,105600,13912767,497,497,497,497,0
|
|
20240807,105500,13912767,497,497,497,497,10
|
|
20240807,105400,13907797,497,497,497,497,1
|
|
20240807,105300,13907300,496,496,496,496,100
|
|
20240807,105200,13857700,496,496,496,496,200
|
|
20240807,105100,13758500,497,497,497,497,1
|
|
20240807,105000,13758003,493,493,493,493,0
|
|
20240807,104900,13758003,493,493,493,493,1
|
|
20240807,104800,13757510,488,488,488,488,0
|
|
20240807,104700,13757510,488,488,488,488,0
|
|
20240807,104600,13757510,488,488,488,488,0
|
|
20240807,104500,13757510,488,488,488,488,0
|
|
20240807,104400,13757510,488,496,496,488,3000
|
|
20240807,104300,12284530,496,496,496,496,0
|
|
20240807,104200,12284530,496,496,496,496,0
|
|
20240807,104100,12284530,496,496,496,496,0
|
|
20240807,104000,12284530,496,496,496,496,0
|
|
20240807,103900,12284530,496,496,496,496,0
|
|
20240807,103800,12284530,496,496,496,496,0
|
|
20240807,103700,12284530,496,496,496,496,0
|
|
20240807,103600,12284530,496,496,496,496,0
|
|
20240807,103500,12284530,496,496,496,496,0
|
|
20240807,103400,12284530,496,496,496,496,0
|
|
20240807,103300,12284530,496,496,496,496,0
|
|
20240807,103200,12284530,496,496,496,496,0
|
|
20240807,103100,12284530,496,496,496,496,0
|
|
20240807,103000,12284530,496,496,496,496,0
|
|
20240807,102900,12284530,496,498,498,496,2500
|
|
20240807,102800,11043612,499,499,499,499,0
|
|
20240807,102700,11043612,499,499,499,499,0
|
|
20240807,102600,11043612,499,499,499,499,0
|
|
20240807,102500,11043612,499,499,499,499,0
|
|
20240807,102400,11043612,499,499,499,499,30
|
|
20240807,102300,11028642,499,499,499,499,0
|
|
20240807,102200,11028642,499,499,499,499,0
|
|
20240807,102100,11028642,499,499,499,499,0
|
|
20240807,102000,11028642,499,499,499,499,50
|
|
20240807,101900,11003692,498,498,498,498,0
|
|
20240807,101800,11003692,498,498,498,498,0
|
|
20240807,101700,11003692,498,498,498,498,0
|
|
20240807,101600,11003692,498,498,498,498,0
|
|
20240807,101500,11003692,498,498,498,498,0
|
|
20240807,101400,11003692,498,498,498,498,0
|
|
20240807,101300,11003692,498,498,498,498,0
|
|
20240807,101200,11003692,498,498,498,498,0
|
|
20240807,101100,11003692,498,498,498,498,0
|
|
20240807,101000,11003692,498,498,498,498,0
|
|
20240807,100900,11003692,498,498,498,498,0
|
|
20240807,100800,11003692,498,498,498,498,0
|
|
20240807,100700,11003692,498,498,498,498,17
|
|
20240807,100600,10995226,498,498,498,498,13
|
|
20240807,100500,10988752,499,499,499,499,10
|
|
20240807,100400,10983762,499,499,499,499,109
|
|
20240807,100300,10929371,499,499,499,499,0
|
|
20240807,100200,10929371,499,499,499,499,0
|
|
20240807,100100,10929371,499,499,499,499,0
|
|
20240807,100000,10929371,499,499,499,499,0
|
|
20240807,095900,10929371,499,499,499,499,1
|
|
20240807,095800,10928872,499,499,499,499,10
|
|
20240807,095700,10923882,499,499,499,499,0
|
|
20240807,095600,10923882,499,499,499,499,110
|
|
20240807,095500,10868992,499,499,499,499,50
|
|
20240807,095400,10844042,499,499,499,499,0
|
|
20240807,095300,10844042,499,499,499,499,102
|
|
20240807,095200,10793144,499,499,499,499,0
|
|
20240807,095100,10793144,499,499,499,499,0
|
|
20240807,095000,10793144,499,499,499,499,0
|
|
20240807,094900,10793144,499,499,499,499,0
|
|
20240807,094800,10793144,499,499,499,499,93
|
|
20240807,094700,10746737,499,499,499,499,42
|
|
20240807,094600,10725779,499,499,499,499,0
|
|
20240807,094500,10725779,499,499,499,499,10
|
|
20240807,094400,10720789,499,499,499,499,6011
|
|
20240807,094300,7721300,499,499,499,499,0
|
|
20240807,094200,7721300,499,498,499,498,3401
|
|
20240807,094100,6024617,498,498,498,498,1
|
|
20240807,094000,6024119,496,496,496,496,15
|
|
20240807,093900,6016679,499,499,499,499,2202
|
|
20240807,093800,4917881,499,499,499,499,0
|
|
20240807,093700,4917881,499,499,499,499,0
|
|
20240807,093600,4917881,499,499,499,499,10
|
|
20240807,093500,4912891,499,499,499,499,0
|
|
20240807,093400,4912891,499,499,499,499,0
|
|
20240807,093300,4912891,499,499,499,499,47
|
|
20240807,093200,4889438,499,499,499,499,0
|
|
20240807,093100,4889438,499,499,499,499,1
|
|
20240807,093000,4888939,496,496,496,496,0
|
|
20240807,092900,4888939,496,496,496,496,0
|
|
20240807,092800,4888939,496,496,496,496,0
|
|
20240807,092700,4888939,496,496,496,496,2
|
|
20240807,092600,4887947,496,496,496,496,1
|
|
20240807,092500,4887451,499,499,499,499,300
|
|
20240807,092400,4737751,499,499,499,499,0
|
|
20240807,092300,4737751,499,499,499,499,51
|
|
20240807,092200,4712302,500,500,500,500,0
|
|
20240807,092100,4712302,500,500,500,500,208
|
|
20240807,092000,4608302,500,500,500,500,750
|
|
20240807,091900,4233302,500,497,500,497,4603
|
|
20240807,091800,1936566,499,499,499,499,0
|
|
20240807,091700,1936566,499,499,499,499,0
|
|
20240807,091600,1936566,499,499,499,499,0
|
|
20240807,091500,1936566,499,496,499,496,251
|
|
20240807,091400,1811426,496,496,496,496,0
|
|
20240807,091300,1811426,496,493,496,493,422
|
|
20240807,091200,1603237,493,493,493,493,0
|
|
20240807,091100,1603237,493,493,493,493,0
|
|
20240807,091000,1603237,493,488,493,488,2173
|
|
20240807,090900,542168,488,488,488,488,763
|
|
20240807,090800,169824,488,488,488,488,0
|
|
20240807,090700,169824,488,488,488,488,61
|
|
20240807,090600,140056,488,488,488,488,0
|
|
20240807,090500,140056,488,488,488,488,22
|
|
20240807,090400,129320,488,488,488,488,0
|
|
20240807,090300,129320,488,488,488,488,1
|
|
20240807,090200,128832,488,488,488,488,0
|
|
20240807,090100,128832,488,488,488,488,0
|
|
20240807,090000,128832,488,488,488,488,264
|