580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,183700,76535398,509,509,509,509,17885
|
|
20240819,183600,76535398,509,509,509,509,0
|
|
20240819,183500,76535398,509,509,509,509,0
|
|
20240819,183400,76535398,509,509,509,509,0
|
|
20240819,183300,76535398,509,509,509,509,0
|
|
20240819,183200,76535398,509,509,509,509,0
|
|
20240819,183100,76535398,509,509,509,509,0
|
|
20240819,183000,76535398,509,509,509,509,0
|
|
20240819,182900,76535398,509,509,509,509,0
|
|
20240819,182800,76535398,509,509,509,509,0
|
|
20240819,182700,76535398,509,509,509,509,0
|
|
20240819,182600,76535398,509,509,509,509,0
|
|
20240819,182500,76535398,509,509,509,509,0
|
|
20240819,182400,76535398,509,509,509,509,0
|
|
20240819,182300,76535398,509,509,509,509,0
|
|
20240819,182200,76535398,509,509,509,509,0
|
|
20240819,182100,76535398,509,509,509,509,0
|
|
20240819,182000,76535398,509,509,509,509,0
|
|
20240819,181900,76535398,509,509,509,509,0
|
|
20240819,181800,76535398,509,509,509,509,0
|
|
20240819,181700,76535398,509,509,509,509,0
|
|
20240819,181600,76535398,509,509,509,509,0
|
|
20240819,181500,76535398,509,509,509,509,0
|
|
20240819,181400,76535398,509,509,509,509,0
|
|
20240819,181300,76535398,509,509,509,509,0
|
|
20240819,181200,76535398,509,509,509,509,0
|
|
20240819,181100,76535398,509,509,509,509,0
|
|
20240819,181000,76535398,509,509,509,509,0
|
|
20240819,180900,76535398,509,509,509,509,0
|
|
20240819,180800,76535398,509,509,509,509,0
|
|
20240819,180700,76535398,509,509,509,509,17885
|
|
20240819,180600,76535398,509,509,509,509,0
|
|
20240819,180500,76535398,509,509,509,509,0
|
|
20240819,180400,76535398,509,509,509,509,0
|
|
20240819,180300,76535398,509,509,509,509,0
|
|
20240819,180200,76535398,509,509,509,509,0
|
|
20240819,180100,76535398,509,509,509,509,0
|
|
20240819,180000,76535398,509,509,509,509,0
|
|
20240819,175900,76535398,509,509,509,509,0
|
|
20240819,175800,76535398,509,509,509,509,0
|
|
20240819,175700,76535398,509,509,509,509,0
|
|
20240819,175600,76535398,509,509,509,509,0
|
|
20240819,175500,76535398,509,509,509,509,0
|
|
20240819,175400,76535398,509,509,509,509,0
|
|
20240819,175300,76535398,509,509,509,509,0
|
|
20240819,175200,76535398,509,509,509,509,0
|
|
20240819,175100,76535398,509,509,509,509,0
|
|
20240819,175000,76535398,509,509,509,509,0
|
|
20240819,174900,76535398,509,509,509,509,0
|
|
20240819,174800,76535398,509,509,509,509,0
|
|
20240819,174700,76535398,509,509,509,509,0
|
|
20240819,174600,76535398,509,509,509,509,0
|
|
20240819,174500,76535398,509,509,509,509,0
|
|
20240819,174400,76535398,509,509,509,509,0
|
|
20240819,174300,76535398,509,509,509,509,0
|
|
20240819,174200,76535398,509,509,509,509,0
|
|
20240819,174100,76535398,509,509,509,509,0
|
|
20240819,174000,76535398,509,509,509,509,0
|
|
20240819,173900,76535398,509,509,509,509,0
|
|
20240819,173800,76535398,509,509,509,509,0
|
|
20240819,173700,76535398,509,509,509,509,17885
|
|
20240819,173600,76535398,509,509,509,509,0
|
|
20240819,173500,76535398,509,509,509,509,0
|
|
20240819,173400,76535398,509,509,509,509,0
|
|
20240819,173300,76535398,509,509,509,509,0
|
|
20240819,173200,76535398,509,509,509,509,0
|
|
20240819,173100,76535398,509,509,509,509,0
|
|
20240819,173000,76535398,509,509,509,509,0
|
|
20240819,172900,76535398,509,509,509,509,0
|
|
20240819,172800,76535398,509,509,509,509,0
|
|
20240819,172700,76535398,509,509,509,509,0
|
|
20240819,172600,76535398,509,509,509,509,0
|
|
20240819,172500,76535398,509,509,509,509,0
|
|
20240819,172400,76535398,509,509,509,509,0
|
|
20240819,172300,76535398,509,509,509,509,0
|
|
20240819,172200,76535398,509,509,509,509,0
|
|
20240819,172100,76535398,509,509,509,509,0
|
|
20240819,172000,76535398,509,509,509,509,0
|
|
20240819,171900,76535398,509,509,509,509,0
|
|
20240819,171800,76535398,509,509,509,509,0
|
|
20240819,171700,76535398,509,509,509,509,0
|
|
20240819,171600,76535398,509,509,509,509,0
|
|
20240819,171500,76535398,509,509,509,509,0
|
|
20240819,171400,76535398,509,509,509,509,0
|
|
20240819,171300,76535398,509,509,509,509,0
|
|
20240819,171200,76535398,509,509,509,509,0
|
|
20240819,171100,76535398,509,509,509,509,0
|
|
20240819,171000,76535398,509,509,509,509,0
|
|
20240819,170900,76535398,509,509,509,509,0
|
|
20240819,170800,76535398,509,509,509,509,0
|
|
20240819,170700,76535398,509,509,509,509,17885
|
|
20240819,170600,76535398,509,509,509,509,0
|
|
20240819,170500,76535398,509,509,509,509,0
|
|
20240819,170400,76535398,509,509,509,509,0
|
|
20240819,170300,76535398,509,509,509,509,0
|
|
20240819,170200,76535398,509,509,509,509,0
|
|
20240819,170100,76535398,509,509,509,509,0
|
|
20240819,170000,76535398,509,509,509,509,0
|
|
20240819,165900,76535398,509,509,509,509,0
|
|
20240819,165800,76535398,509,509,509,509,0
|
|
20240819,165700,76535398,509,509,509,509,0
|
|
20240819,165600,76535398,509,509,509,509,0
|
|
20240819,165500,76535398,509,509,509,509,0
|
|
20240819,165400,76535398,509,509,509,509,0
|
|
20240819,165300,76535398,509,509,509,509,0
|
|
20240819,165200,76535398,509,509,509,509,0
|
|
20240819,165100,76535398,509,509,509,509,0
|
|
20240819,165000,76535398,509,509,509,509,0
|
|
20240819,164900,76535398,509,509,509,509,0
|
|
20240819,164800,76535398,509,509,509,509,0
|
|
20240819,164700,76535398,509,509,509,509,0
|
|
20240819,164600,76535398,509,509,509,509,0
|
|
20240819,164500,76535398,509,509,509,509,0
|
|
20240819,164400,76535398,509,509,509,509,0
|
|
20240819,164300,76535398,509,509,509,509,0
|
|
20240819,164200,76535398,509,509,509,509,0
|
|
20240819,164100,76535398,509,509,509,509,0
|
|
20240819,164000,76535398,509,509,509,509,0
|
|
20240819,163900,76535398,509,509,509,509,0
|
|
20240819,163800,76535398,509,509,509,509,0
|
|
20240819,163700,76535398,509,509,509,509,17885
|
|
20240819,163600,76535398,509,509,509,509,0
|
|
20240819,163500,76535398,509,509,509,509,0
|
|
20240819,163400,76535398,509,509,509,509,0
|
|
20240819,163300,76535398,509,509,509,509,0
|
|
20240819,163200,76535398,509,509,509,509,0
|
|
20240819,163100,76535398,509,509,509,509,0
|
|
20240819,163000,76535398,509,509,509,509,0
|
|
20240819,162900,76535398,509,509,509,509,0
|
|
20240819,162800,76535398,509,509,509,509,0
|
|
20240819,162700,76535398,509,509,509,509,0
|
|
20240819,162600,76535398,509,509,509,509,0
|
|
20240819,162500,76535398,509,509,509,509,0
|
|
20240819,162400,76535398,509,509,509,509,0
|
|
20240819,162300,76535398,509,509,509,509,0
|
|
20240819,162200,76535398,509,509,509,509,0
|
|
20240819,162100,76535398,509,509,509,509,0
|
|
20240819,162000,76535398,509,509,509,509,0
|
|
20240819,161900,76535398,509,509,509,509,0
|
|
20240819,161800,76535398,509,509,509,509,0
|
|
20240819,161700,76535398,509,509,509,509,0
|
|
20240819,161600,76535398,509,509,509,509,0
|
|
20240819,161500,76535398,509,509,509,509,0
|
|
20240819,161400,76535398,509,509,509,509,0
|
|
20240819,161300,76535398,509,509,509,509,0
|
|
20240819,161200,76535398,509,509,509,509,0
|
|
20240819,161100,76535398,509,509,509,509,0
|
|
20240819,161000,76535398,509,509,509,509,0
|
|
20240819,160900,76535398,509,509,509,509,0
|
|
20240819,160800,76535398,509,509,509,509,0
|
|
20240819,160700,76535398,509,509,509,509,17885
|
|
20240819,160600,76535398,509,509,509,509,0
|
|
20240819,160500,76535398,509,509,509,509,0
|
|
20240819,160400,76535398,509,509,509,509,0
|
|
20240819,160300,76535398,509,509,509,509,0
|
|
20240819,160200,76535398,509,509,509,509,0
|
|
20240819,160100,76535398,509,509,509,509,0
|
|
20240819,160000,76535398,509,509,509,509,0
|
|
20240819,155900,76535398,509,509,509,509,0
|
|
20240819,155800,76535398,509,509,509,509,0
|
|
20240819,155700,76535398,509,509,509,509,0
|
|
20240819,155600,76535398,509,509,509,509,0
|
|
20240819,155500,76535398,509,509,509,509,0
|
|
20240819,155400,76535398,509,509,509,509,0
|
|
20240819,155300,76535398,509,509,509,509,0
|
|
20240819,155200,76535398,509,509,509,509,0
|
|
20240819,155100,76535398,509,509,509,509,0
|
|
20240819,155000,76535398,509,509,509,509,0
|
|
20240819,154900,76535398,509,509,509,509,0
|
|
20240819,154800,76535398,509,509,509,509,0
|
|
20240819,154700,76535398,509,509,509,509,0
|
|
20240819,154600,76535398,509,509,509,509,0
|
|
20240819,154500,76535398,509,509,509,509,0
|
|
20240819,154400,76535398,509,509,509,509,0
|
|
20240819,154300,76535398,509,509,509,509,0
|
|
20240819,154200,76535398,509,509,509,509,0
|
|
20240819,154100,76535398,509,509,509,509,0
|
|
20240819,154000,76535398,509,509,509,509,0
|
|
20240819,153900,76535398,509,509,509,509,0
|
|
20240819,153800,76535398,509,509,509,509,0
|
|
20240819,153700,76535398,509,509,509,509,17885
|
|
20240819,153600,76535398,509,509,509,509,0
|
|
20240819,153500,76535398,509,509,509,509,0
|
|
20240819,153400,76535398,509,509,509,509,0
|
|
20240819,153300,76535398,509,509,509,509,0
|
|
20240819,153200,76535398,509,509,509,509,0
|
|
20240819,153100,76535398,509,509,509,509,0
|
|
20240819,153000,76535398,509,509,509,509,17885
|
|
20240819,152900,67431933,508,508,508,508,0
|
|
20240819,152800,67431933,508,508,508,508,0
|
|
20240819,152700,67431933,508,508,508,508,0
|
|
20240819,152600,67431933,508,508,508,508,0
|
|
20240819,152500,67431933,508,508,508,508,0
|
|
20240819,152400,67431933,508,508,508,508,0
|
|
20240819,152300,67431933,508,508,508,508,0
|
|
20240819,152200,67431933,508,508,508,508,0
|
|
20240819,152100,67431933,508,508,508,508,0
|
|
20240819,152000,67431933,508,508,508,508,0
|
|
20240819,151900,67431933,508,508,508,508,2
|
|
20240819,151800,67430917,508,508,508,508,0
|
|
20240819,151700,67430917,508,508,508,508,0
|
|
20240819,151600,67430917,508,507,508,507,8508
|
|
20240819,151500,63108861,507,507,507,507,0
|
|
20240819,151400,63108861,507,507,507,507,0
|
|
20240819,151300,63108861,507,507,507,507,0
|
|
20240819,151200,63108861,507,507,507,507,0
|
|
20240819,151100,63108861,507,507,507,507,0
|
|
20240819,151000,63108861,507,507,507,507,2319
|
|
20240819,150900,61933128,508,508,508,508,33
|
|
20240819,150800,61916364,508,508,508,508,0
|
|
20240819,150700,61916364,508,508,508,508,200
|
|
20240819,150600,61814764,508,508,508,508,0
|
|
20240819,150500,61814764,508,508,508,508,0
|
|
20240819,150400,61814764,508,508,508,508,30
|
|
20240819,150300,61799524,507,507,507,507,0
|
|
20240819,150200,61799524,507,507,507,507,0
|
|
20240819,150100,61799524,507,507,507,507,609
|
|
20240819,150000,61490761,507,507,507,507,0
|
|
20240819,145900,61490761,507,507,507,507,0
|
|
20240819,145800,61490761,507,507,507,507,75
|
|
20240819,145700,61452736,507,507,507,507,0
|
|
20240819,145600,61452736,507,507,507,507,252
|
|
20240819,145500,61324972,507,507,507,507,7559
|
|
20240819,145400,57492559,507,507,507,507,0
|
|
20240819,145300,57492559,507,504,507,504,2119
|
|
20240819,145200,56423339,503,503,503,503,0
|
|
20240819,145100,56423339,503,503,503,503,226
|
|
20240819,145000,56309661,503,503,503,503,0
|
|
20240819,144900,56309661,503,503,503,503,1000
|
|
20240819,144800,55806661,503,503,503,503,3066
|
|
20240819,144700,54264463,505,505,505,505,3
|
|
20240819,144600,54262948,504,504,504,504,0
|
|
20240819,144500,54262948,504,504,504,504,0
|
|
20240819,144400,54262948,504,504,504,504,0
|
|
20240819,144300,54262948,504,504,504,504,0
|
|
20240819,144200,54262948,504,504,504,504,0
|
|
20240819,144100,54262948,504,504,504,504,950
|
|
20240819,144000,53784148,503,503,503,503,0
|
|
20240819,143900,53784148,503,503,503,503,100
|
|
20240819,143800,53733848,503,503,503,503,226
|
|
20240819,143700,53620170,503,503,503,503,0
|
|
20240819,143600,53620170,503,503,503,503,0
|
|
20240819,143500,53620170,503,503,503,503,0
|
|
20240819,143400,53620170,503,503,503,503,0
|
|
20240819,143300,53620170,503,503,503,503,0
|
|
20240819,143200,53620170,503,503,503,503,0
|
|
20240819,143100,53620170,503,503,503,503,227
|
|
20240819,143000,53505989,503,503,503,503,0
|
|
20240819,142900,53505989,503,503,503,503,0
|
|
20240819,142800,53505989,503,503,503,503,0
|
|
20240819,142700,53505989,503,503,503,503,0
|
|
20240819,142600,53505989,503,503,503,503,317
|
|
20240819,142500,53346538,503,503,503,503,1973
|
|
20240819,142400,52354119,502,502,502,502,0
|
|
20240819,142300,52354119,502,502,502,502,227
|
|
20240819,142200,52240165,502,502,502,502,0
|
|
20240819,142100,52240165,502,502,502,502,0
|
|
20240819,142000,52240165,502,502,502,502,0
|
|
20240819,141900,52240165,502,502,502,502,0
|
|
20240819,141800,52240165,502,502,502,502,0
|
|
20240819,141700,52240165,502,502,502,502,227
|
|
20240819,141600,52126211,502,502,502,502,0
|
|
20240819,141500,52126211,502,502,502,502,2000
|
|
20240819,141400,51122211,502,502,502,502,0
|
|
20240819,141300,51122211,502,502,502,502,0
|
|
20240819,141200,51122211,502,502,502,502,0
|
|
20240819,141100,51122211,502,502,502,502,227
|
|
20240819,141000,51008257,503,503,503,503,0
|
|
20240819,140900,51008257,503,503,503,503,0
|
|
20240819,140800,51008257,503,502,503,502,4227
|
|
20240819,140700,48882303,502,502,502,502,0
|
|
20240819,140600,48882303,502,502,502,502,0
|
|
20240819,140500,48882303,502,502,502,502,0
|
|
20240819,140400,48882303,502,503,503,502,2377
|
|
20240819,140300,47686722,503,503,503,503,0
|
|
20240819,140200,47686722,503,503,503,503,0
|
|
20240819,140100,47686722,503,503,503,503,227
|
|
20240819,140000,47572541,504,504,504,504,50
|
|
20240819,135900,47547341,504,504,504,504,0
|
|
20240819,135800,47547341,504,504,504,504,0
|
|
20240819,135700,47547341,504,504,504,504,110
|
|
20240819,135600,47491901,504,504,504,504,116
|
|
20240819,135500,47433437,504,504,504,504,0
|
|
20240819,135400,47433437,504,504,504,504,0
|
|
20240819,135300,47433437,504,504,504,504,0
|
|
20240819,135200,47433437,504,504,504,504,0
|
|
20240819,135100,47433437,504,504,504,504,226
|
|
20240819,135000,47319533,504,504,504,504,0
|
|
20240819,134900,47319533,504,504,504,504,0
|
|
20240819,134800,47319533,504,504,504,504,0
|
|
20240819,134700,47319533,504,504,504,504,0
|
|
20240819,134600,47319533,504,504,504,504,226
|
|
20240819,134500,47205629,504,504,504,504,0
|
|
20240819,134400,47205629,504,504,504,504,0
|
|
20240819,134300,47205629,504,504,504,504,0
|
|
20240819,134200,47205629,504,504,504,504,0
|
|
20240819,134100,47205629,504,504,504,504,226
|
|
20240819,134000,47091725,504,504,504,504,0
|
|
20240819,133900,47091725,504,504,504,504,0
|
|
20240819,133800,47091725,504,504,504,504,0
|
|
20240819,133700,47091725,504,504,504,504,0
|
|
20240819,133600,47091725,504,504,504,504,226
|
|
20240819,133500,46977821,504,504,504,504,0
|
|
20240819,133400,46977821,504,504,504,504,227
|
|
20240819,133300,46863413,504,504,504,504,0
|
|
20240819,133200,46863413,504,504,504,504,0
|
|
20240819,133100,46863413,504,504,504,504,0
|
|
20240819,133000,46863413,504,504,504,504,227
|
|
20240819,132900,46749005,505,505,505,505,0
|
|
20240819,132800,46749005,505,505,505,505,0
|
|
20240819,132700,46749005,505,505,505,505,23
|
|
20240819,132600,46737390,505,505,505,505,0
|
|
20240819,132500,46737390,505,505,505,505,0
|
|
20240819,132400,46737390,505,505,505,505,0
|
|
20240819,132300,46737390,505,504,505,504,228
|
|
20240819,132200,46622477,505,504,505,504,228
|
|
20240819,132100,46507564,503,503,503,503,300
|
|
20240819,132000,46356664,503,503,503,503,0
|
|
20240819,131900,46356664,503,503,503,503,0
|
|
20240819,131800,46356664,503,503,503,503,0
|
|
20240819,131700,46356664,503,503,503,503,0
|
|
20240819,131600,46356664,503,503,503,503,1021
|
|
20240819,131500,45843101,504,504,504,504,10
|
|
20240819,131400,45838061,504,504,504,504,300
|
|
20240819,131300,45686861,503,503,503,503,0
|
|
20240819,131200,45686861,503,503,503,503,0
|
|
20240819,131100,45686861,503,503,503,503,227
|
|
20240819,131000,45572680,503,503,503,503,0
|
|
20240819,130900,45572680,503,503,503,503,0
|
|
20240819,130800,45572680,503,503,503,503,227
|
|
20240819,130700,45458499,503,503,503,503,202
|
|
20240819,130600,45356893,503,503,503,503,0
|
|
20240819,130500,45356893,503,503,503,503,0
|
|
20240819,130400,45356893,503,503,503,503,0
|
|
20240819,130300,45356893,503,503,503,503,0
|
|
20240819,130200,45356893,503,503,503,503,0
|
|
20240819,130100,45356893,503,503,503,503,8
|
|
20240819,130000,45352869,503,503,503,503,0
|
|
20240819,125900,45352869,503,503,503,503,252
|
|
20240819,125800,45226113,503,503,503,503,1
|
|
20240819,125700,45225610,502,502,502,502,900
|
|
20240819,125600,44773810,502,502,502,502,0
|
|
20240819,125500,44773810,502,502,502,502,0
|
|
20240819,125400,44773810,502,502,502,502,0
|
|
20240819,125300,44773810,502,502,502,502,0
|
|
20240819,125200,44773810,502,502,502,502,0
|
|
20240819,125100,44773810,502,502,502,502,226
|
|
20240819,125000,44660358,503,503,503,503,200
|
|
20240819,124900,44559758,502,502,502,502,0
|
|
20240819,124800,44559758,502,502,502,502,0
|
|
20240819,124700,44559758,502,502,502,502,0
|
|
20240819,124600,44559758,502,502,502,502,200
|
|
20240819,124500,44459358,506,506,506,506,0
|
|
20240819,124400,44459358,506,506,506,506,0
|
|
20240819,124300,44459358,506,506,506,506,0
|
|
20240819,124200,44459358,506,506,506,506,0
|
|
20240819,124100,44459358,506,506,506,506,0
|
|
20240819,124000,44459358,506,506,506,506,0
|
|
20240819,123900,44459358,506,506,506,506,0
|
|
20240819,123800,44459358,506,506,506,506,0
|
|
20240819,123700,44459358,506,506,506,506,0
|
|
20240819,123600,44459358,506,506,506,506,50
|
|
20240819,123500,44434058,501,501,501,501,0
|
|
20240819,123400,44434058,501,501,501,501,0
|
|
20240819,123300,44434058,501,501,501,501,0
|
|
20240819,123200,44434058,501,501,501,501,0
|
|
20240819,123100,44434058,501,501,501,501,0
|
|
20240819,123000,44434058,501,501,501,501,0
|
|
20240819,122900,44434058,501,501,501,501,0
|
|
20240819,122800,44434058,501,501,501,501,0
|
|
20240819,122700,44434058,501,504,504,501,8497
|
|
20240819,122600,40168524,504,504,504,504,2
|
|
20240819,122500,40167516,504,504,504,504,1
|
|
20240819,122400,40167012,503,503,503,503,227
|
|
20240819,122300,40052831,503,503,503,503,0
|
|
20240819,122200,40052831,503,503,503,503,0
|
|
20240819,122100,40052831,503,503,503,503,0
|
|
20240819,122000,40052831,503,503,503,503,0
|
|
20240819,121900,40052831,503,503,503,503,0
|
|
20240819,121800,40052831,503,503,503,503,0
|
|
20240819,121700,40052831,503,503,503,503,0
|
|
20240819,121600,40052831,503,503,503,503,227
|
|
20240819,121500,39938650,503,503,503,503,0
|
|
20240819,121400,39938650,503,503,503,503,0
|
|
20240819,121300,39938650,503,503,503,503,0
|
|
20240819,121200,39938650,503,503,503,503,114
|
|
20240819,121100,39881308,503,503,503,503,113
|
|
20240819,121000,39824469,504,504,504,504,3
|
|
20240819,120900,39822957,505,505,505,505,0
|
|
20240819,120800,39822957,505,505,505,505,0
|
|
20240819,120700,39822957,505,505,505,505,0
|
|
20240819,120600,39822957,505,505,505,505,0
|
|
20240819,120500,39822957,505,505,505,505,0
|
|
20240819,120400,39822957,505,505,505,505,0
|
|
20240819,120300,39822957,505,505,505,505,0
|
|
20240819,120200,39822957,505,504,505,504,130
|
|
20240819,120100,39757407,503,503,503,503,0
|
|
20240819,120000,39757407,503,503,503,503,0
|
|
20240819,115900,39757407,503,503,503,503,0
|
|
20240819,115800,39757407,503,503,503,503,0
|
|
20240819,115700,39757407,503,503,503,503,54
|
|
20240819,115600,39730245,502,502,502,502,226
|
|
20240819,115500,39616793,502,503,503,502,359
|
|
20240819,115400,39436566,503,503,503,503,50
|
|
20240819,115300,39411416,503,503,503,503,0
|
|
20240819,115200,39411416,503,503,503,503,0
|
|
20240819,115100,39411416,503,503,503,503,0
|
|
20240819,115000,39411416,503,503,503,503,0
|
|
20240819,114900,39411416,503,503,503,503,0
|
|
20240819,114800,39411416,503,503,503,503,0
|
|
20240819,114700,39411416,503,503,503,503,500
|
|
20240819,114600,39159916,506,506,506,506,0
|
|
20240819,114500,39159916,506,506,506,506,0
|
|
20240819,114400,39159916,506,506,506,506,0
|
|
20240819,114300,39159916,506,506,506,506,0
|
|
20240819,114200,39159916,506,506,506,506,0
|
|
20240819,114100,39159916,506,506,506,506,0
|
|
20240819,114000,39159916,506,506,506,506,0
|
|
20240819,113900,39159916,506,506,506,506,20
|
|
20240819,113800,39149796,502,502,502,502,0
|
|
20240819,113700,39149796,502,502,502,502,0
|
|
20240819,113600,39149796,502,502,502,502,0
|
|
20240819,113500,39149796,502,502,502,502,0
|
|
20240819,113400,39149796,502,502,502,502,0
|
|
20240819,113300,39149796,502,502,502,502,1764
|
|
20240819,113200,38264268,506,506,506,506,0
|
|
20240819,113100,38264268,506,506,506,506,0
|
|
20240819,113000,38264268,506,506,506,506,1
|
|
20240819,112900,38263762,502,502,502,502,0
|
|
20240819,112800,38263762,502,502,502,502,0
|
|
20240819,112700,38263762,502,502,502,502,0
|
|
20240819,112600,38263762,502,502,502,502,0
|
|
20240819,112500,38263762,502,502,502,502,0
|
|
20240819,112400,38263762,502,502,502,502,0
|
|
20240819,112300,38263762,502,502,502,502,0
|
|
20240819,112200,38263762,502,502,502,502,0
|
|
20240819,112100,38263762,502,502,502,502,2150
|
|
20240819,112000,37184462,502,502,502,502,0
|
|
20240819,111900,37184462,502,502,502,502,0
|
|
20240819,111800,37184462,502,503,503,502,5202
|
|
20240819,111700,34572938,502,502,502,502,0
|
|
20240819,111600,34572938,502,502,502,502,0
|
|
20240819,111500,34572938,502,502,502,502,0
|
|
20240819,111400,34572938,502,502,502,502,0
|
|
20240819,111300,34572938,502,503,503,502,5057
|
|
20240819,111200,32034313,507,507,507,507,0
|
|
20240819,111100,32034313,507,507,507,507,0
|
|
20240819,111000,32034313,507,507,507,507,0
|
|
20240819,110900,32034313,507,507,507,507,0
|
|
20240819,110800,32034313,507,506,507,506,100
|
|
20240819,110700,31983690,506,506,506,506,0
|
|
20240819,110600,31983690,506,506,506,506,0
|
|
20240819,110500,31983690,506,506,506,506,14
|
|
20240819,110400,31976606,506,506,506,506,70
|
|
20240819,110300,31941186,502,502,502,502,0
|
|
20240819,110200,31941186,502,502,502,502,0
|
|
20240819,110100,31941186,502,502,502,502,0
|
|
20240819,110000,31941186,502,502,502,502,4068
|
|
20240819,105900,29899050,503,503,503,503,0
|
|
20240819,105800,29899050,503,503,503,503,6840
|
|
20240819,105700,26458530,506,506,506,506,0
|
|
20240819,105600,26458530,506,504,506,504,4894
|
|
20240819,105500,23991936,505,505,505,505,0
|
|
20240819,105400,23991936,505,505,505,505,0
|
|
20240819,105300,23991936,505,505,505,505,965
|
|
20240819,105200,23504611,506,506,506,506,0
|
|
20240819,105100,23504611,506,506,506,506,0
|
|
20240819,105000,23504611,506,506,506,506,7850
|
|
20240819,104900,19532511,507,507,507,507,4
|
|
20240819,104800,19530483,507,508,508,507,307
|
|
20240819,104700,19374827,508,508,508,508,0
|
|
20240819,104600,19374827,508,508,508,508,0
|
|
20240819,104500,19374827,508,508,508,508,340
|
|
20240819,104400,19202107,508,508,508,508,0
|
|
20240819,104300,19202107,508,508,508,508,0
|
|
20240819,104200,19202107,508,508,508,508,100
|
|
20240819,104100,19151307,508,508,508,508,0
|
|
20240819,104000,19151307,508,508,508,508,1
|
|
20240819,103900,19150799,508,508,508,508,0
|
|
20240819,103800,19150799,508,508,508,508,0
|
|
20240819,103700,19150799,508,508,508,508,118
|
|
20240819,103600,19090855,508,508,508,508,0
|
|
20240819,103500,19090855,508,508,508,508,0
|
|
20240819,103400,19090855,508,508,508,508,0
|
|
20240819,103300,19090855,508,508,508,508,0
|
|
20240819,103200,19090855,508,508,508,508,0
|
|
20240819,103100,19090855,508,508,508,508,0
|
|
20240819,103000,19090855,508,508,508,508,0
|
|
20240819,102900,19090855,508,508,508,508,0
|
|
20240819,102800,19090855,508,508,508,508,0
|
|
20240819,102700,19090855,508,508,508,508,0
|
|
20240819,102600,19090855,508,508,508,508,0
|
|
20240819,102500,19090855,508,508,508,508,0
|
|
20240819,102400,19090855,508,508,508,508,0
|
|
20240819,102300,19090855,508,508,508,508,0
|
|
20240819,102200,19090855,508,508,508,508,0
|
|
20240819,102100,19090855,508,508,508,508,500
|
|
20240819,102000,18836855,508,504,508,504,217
|
|
20240819,101900,18727407,509,509,509,509,0
|
|
20240819,101800,18727407,509,509,509,509,7
|
|
20240819,101700,18723844,509,509,509,509,1066
|
|
20240819,101600,18181250,509,509,509,509,0
|
|
20240819,101500,18181250,509,509,509,509,0
|
|
20240819,101400,18181250,509,509,509,509,0
|
|
20240819,101300,18181250,509,509,509,509,0
|
|
20240819,101200,18181250,509,509,509,509,1
|
|
20240819,101100,18180741,509,509,509,509,0
|
|
20240819,101000,18180741,509,509,509,509,0
|
|
20240819,100900,18180741,509,509,509,509,0
|
|
20240819,100800,18180741,509,507,509,507,100
|
|
20240819,100700,18129926,504,504,504,504,1
|
|
20240819,100600,18129422,504,504,504,504,1995
|
|
20240819,100500,17123942,505,506,506,505,6016
|
|
20240819,100400,14083654,508,508,508,508,1813
|
|
20240819,100300,13162650,508,508,508,508,0
|
|
20240819,100200,13162650,508,508,508,508,211
|
|
20240819,100100,13055462,509,509,509,509,269
|
|
20240819,100000,12918541,508,508,508,508,0
|
|
20240819,095900,12918541,508,508,508,508,0
|
|
20240819,095800,12918541,508,508,508,508,0
|
|
20240819,095700,12918541,508,508,508,508,0
|
|
20240819,095600,12918541,508,508,508,508,0
|
|
20240819,095500,12918541,508,508,508,508,400
|
|
20240819,095400,12715341,508,508,508,508,727
|
|
20240819,095300,12346025,509,509,509,509,1
|
|
20240819,095200,12345516,508,508,508,508,0
|
|
20240819,095100,12345516,508,508,508,508,1881
|
|
20240819,095000,11389968,509,509,509,509,0
|
|
20240819,094900,11389968,509,509,509,509,5
|
|
20240819,094800,11387423,509,509,509,509,10
|
|
20240819,094700,11382333,509,509,509,509,4
|
|
20240819,094600,11380297,509,509,509,509,6
|
|
20240819,094500,11377243,509,509,509,509,5
|
|
20240819,094400,11374698,508,508,508,508,1090
|
|
20240819,094300,10820978,508,508,508,508,0
|
|
20240819,094200,10820978,508,508,508,508,0
|
|
20240819,094100,10820978,508,508,508,508,47
|
|
20240819,094000,10797102,508,508,508,508,0
|
|
20240819,093900,10797102,508,508,508,508,20
|
|
20240819,093800,10786942,507,507,507,507,1000
|
|
20240819,093700,10279942,508,508,508,508,2
|
|
20240819,093600,10278926,508,508,508,508,100
|
|
20240819,093500,10228126,508,508,508,508,30
|
|
20240819,093400,10212886,506,506,506,506,0
|
|
20240819,093300,10212886,506,506,506,506,0
|
|
20240819,093200,10212886,506,506,506,506,0
|
|
20240819,093100,10212886,506,506,506,506,0
|
|
20240819,093000,10212886,506,507,507,506,2292
|
|
20240819,092900,9051937,508,508,508,508,0
|
|
20240819,092800,9051937,508,508,508,508,3711
|
|
20240819,092700,7166749,509,509,509,509,0
|
|
20240819,092600,7166749,509,509,509,509,0
|
|
20240819,092500,7166749,509,509,509,509,0
|
|
20240819,092400,7166749,509,509,509,509,0
|
|
20240819,092300,7166749,509,509,509,509,666
|
|
20240819,092200,6827755,509,509,509,509,500
|
|
20240819,092100,6573255,509,509,509,509,0
|
|
20240819,092000,6573255,509,509,509,509,0
|
|
20240819,091900,6573255,509,509,509,509,0
|
|
20240819,091800,6573255,509,509,509,509,588
|
|
20240819,091700,6273963,509,509,509,509,1000
|
|
20240819,091600,5764963,509,509,509,509,3025
|
|
20240819,091500,4225238,510,510,510,510,1012
|
|
20240819,091400,3709118,510,510,510,510,2
|
|
20240819,091300,3708098,510,510,510,510,0
|
|
20240819,091200,3708098,510,510,510,510,850
|
|
20240819,091100,3274598,510,510,510,510,42
|
|
20240819,091000,3253178,510,510,510,510,1
|
|
20240819,090900,3252668,509,509,509,509,57
|
|
20240819,090800,3223655,509,509,509,509,400
|
|
20240819,090700,3020055,509,509,509,509,1
|
|
20240819,090600,3019546,510,510,510,510,500
|
|
20240819,090500,2764546,510,510,510,510,0
|
|
20240819,090400,2764546,510,510,510,510,400
|
|
20240819,090300,2560546,510,510,510,510,1000
|
|
20240819,090200,2050546,510,510,510,510,0
|
|
20240819,090100,2050546,510,510,510,510,3857
|
|
20240819,090000,83476,509,509,509,509,164
|