587 lines
25 KiB
CSV
587 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,184400,76081223,542,542,542,542,1671
|
|
20240716,184300,76081223,542,542,542,542,0
|
|
20240716,184200,76081223,542,542,542,542,0
|
|
20240716,184100,76081223,542,542,542,542,0
|
|
20240716,184000,76081223,542,542,542,542,0
|
|
20240716,183900,76081223,542,542,542,542,0
|
|
20240716,183800,76081223,542,542,542,542,0
|
|
20240716,183700,76081223,542,542,542,542,0
|
|
20240716,183600,76081223,542,542,542,542,0
|
|
20240716,183500,76081223,542,542,542,542,0
|
|
20240716,183400,76081223,542,542,542,542,0
|
|
20240716,183300,76081223,542,542,542,542,0
|
|
20240716,183200,76081223,542,542,542,542,0
|
|
20240716,183100,76081223,542,542,542,542,0
|
|
20240716,183000,76081223,542,542,542,542,0
|
|
20240716,182900,76081223,542,542,542,542,0
|
|
20240716,182800,76081223,542,542,542,542,0
|
|
20240716,182700,76081223,542,542,542,542,0
|
|
20240716,182600,76081223,542,542,542,542,0
|
|
20240716,182500,76081223,542,542,542,542,0
|
|
20240716,182400,76081223,542,542,542,542,0
|
|
20240716,182300,76081223,542,542,542,542,0
|
|
20240716,182200,76081223,542,542,542,542,0
|
|
20240716,182100,76081223,542,542,542,542,0
|
|
20240716,182000,76081223,542,542,542,542,0
|
|
20240716,181900,76081223,542,542,542,542,0
|
|
20240716,181800,76081223,542,542,542,542,0
|
|
20240716,181700,76081223,542,542,542,542,0
|
|
20240716,181600,76081223,542,542,542,542,0
|
|
20240716,181500,76081223,542,542,542,542,0
|
|
20240716,181400,76081223,542,542,542,542,1671
|
|
20240716,181300,76081223,542,542,542,542,0
|
|
20240716,181200,76081223,542,542,542,542,0
|
|
20240716,181100,76081223,542,542,542,542,0
|
|
20240716,181000,76081223,542,542,542,542,0
|
|
20240716,180900,76081223,542,542,542,542,0
|
|
20240716,180800,76081223,542,542,542,542,0
|
|
20240716,180700,76081223,542,542,542,542,0
|
|
20240716,180600,76081223,542,542,542,542,0
|
|
20240716,180500,76081223,542,542,542,542,0
|
|
20240716,180400,76081223,542,542,542,542,0
|
|
20240716,180300,76081223,542,542,542,542,0
|
|
20240716,180200,76081223,542,542,542,542,0
|
|
20240716,180100,76081223,542,542,542,542,0
|
|
20240716,180000,76081223,542,542,542,542,0
|
|
20240716,175900,76081223,542,542,542,542,0
|
|
20240716,175800,76081223,542,542,542,542,0
|
|
20240716,175700,76081223,542,542,542,542,0
|
|
20240716,175600,76081223,542,542,542,542,0
|
|
20240716,175500,76081223,542,542,542,542,0
|
|
20240716,175400,76081223,542,542,542,542,0
|
|
20240716,175300,76081223,542,542,542,542,0
|
|
20240716,175200,76081223,542,542,542,542,0
|
|
20240716,175100,76081223,542,542,542,542,0
|
|
20240716,175000,76081223,542,542,542,542,0
|
|
20240716,174900,76081223,542,542,542,542,0
|
|
20240716,174800,76081223,542,542,542,542,0
|
|
20240716,174700,76081223,542,542,542,542,0
|
|
20240716,174600,76081223,542,542,542,542,0
|
|
20240716,174500,76081223,542,542,542,542,0
|
|
20240716,174400,76081223,542,542,542,542,1671
|
|
20240716,174300,76081223,542,542,542,542,0
|
|
20240716,174200,76081223,542,542,542,542,0
|
|
20240716,174100,76081223,542,542,542,542,0
|
|
20240716,174000,76081223,542,542,542,542,0
|
|
20240716,173900,76081223,542,542,542,542,0
|
|
20240716,173800,76081223,542,542,542,542,0
|
|
20240716,173700,76081223,542,542,542,542,0
|
|
20240716,173600,76081223,542,542,542,542,0
|
|
20240716,173500,76081223,542,542,542,542,0
|
|
20240716,173400,76081223,542,542,542,542,0
|
|
20240716,173300,76081223,542,542,542,542,0
|
|
20240716,173200,76081223,542,542,542,542,0
|
|
20240716,173100,76081223,542,542,542,542,0
|
|
20240716,173000,76081223,542,542,542,542,0
|
|
20240716,172900,76081223,542,542,542,542,0
|
|
20240716,172800,76081223,542,542,542,542,0
|
|
20240716,172700,76081223,542,542,542,542,0
|
|
20240716,172600,76081223,542,542,542,542,0
|
|
20240716,172500,76081223,542,542,542,542,0
|
|
20240716,172400,76081223,542,542,542,542,0
|
|
20240716,172300,76081223,542,542,542,542,0
|
|
20240716,172200,76081223,542,542,542,542,0
|
|
20240716,172100,76081223,542,542,542,542,0
|
|
20240716,172000,76081223,542,542,542,542,0
|
|
20240716,171900,76081223,542,542,542,542,0
|
|
20240716,171800,76081223,542,542,542,542,0
|
|
20240716,171700,76081223,542,542,542,542,0
|
|
20240716,171600,76081223,542,542,542,542,0
|
|
20240716,171500,76081223,542,542,542,542,0
|
|
20240716,171400,76081223,542,542,542,542,1671
|
|
20240716,171300,76081223,542,542,542,542,0
|
|
20240716,171200,76081223,542,542,542,542,0
|
|
20240716,171100,76081223,542,542,542,542,0
|
|
20240716,171000,76081223,542,542,542,542,0
|
|
20240716,170900,76081223,542,542,542,542,0
|
|
20240716,170800,76081223,542,542,542,542,0
|
|
20240716,170700,76081223,542,542,542,542,0
|
|
20240716,170600,76081223,542,542,542,542,0
|
|
20240716,170500,76081223,542,542,542,542,0
|
|
20240716,170400,76081223,542,542,542,542,0
|
|
20240716,170300,76081223,542,542,542,542,0
|
|
20240716,170200,76081223,542,542,542,542,0
|
|
20240716,170100,76081223,542,542,542,542,0
|
|
20240716,170000,76081223,542,542,542,542,0
|
|
20240716,165900,76081223,542,542,542,542,0
|
|
20240716,165800,76081223,542,542,542,542,0
|
|
20240716,165700,76081223,542,542,542,542,0
|
|
20240716,165600,76081223,542,542,542,542,0
|
|
20240716,165500,76081223,542,542,542,542,0
|
|
20240716,165400,76081223,542,542,542,542,0
|
|
20240716,165300,76081223,542,542,542,542,0
|
|
20240716,165200,76081223,542,542,542,542,0
|
|
20240716,165100,76081223,542,542,542,542,0
|
|
20240716,165000,76081223,542,542,542,542,0
|
|
20240716,164900,76081223,542,542,542,542,0
|
|
20240716,164800,76081223,542,542,542,542,0
|
|
20240716,164700,76081223,542,542,542,542,0
|
|
20240716,164600,76081223,542,542,542,542,0
|
|
20240716,164500,76081223,542,542,542,542,0
|
|
20240716,164400,76081223,542,542,542,542,1671
|
|
20240716,164300,76081223,542,542,542,542,0
|
|
20240716,164200,76081223,542,542,542,542,0
|
|
20240716,164100,76081223,542,542,542,542,0
|
|
20240716,164000,76081223,542,542,542,542,0
|
|
20240716,163900,76081223,542,542,542,542,0
|
|
20240716,163800,76081223,542,542,542,542,0
|
|
20240716,163700,76081223,542,542,542,542,0
|
|
20240716,163600,76081223,542,542,542,542,0
|
|
20240716,163500,76081223,542,542,542,542,0
|
|
20240716,163400,76081223,542,542,542,542,0
|
|
20240716,163300,76081223,542,542,542,542,0
|
|
20240716,163200,76081223,542,542,542,542,0
|
|
20240716,163100,76081223,542,542,542,542,0
|
|
20240716,163000,76081223,542,542,542,542,0
|
|
20240716,162900,76081223,542,542,542,542,0
|
|
20240716,162800,76081223,542,542,542,542,0
|
|
20240716,162700,76081223,542,542,542,542,0
|
|
20240716,162600,76081223,542,542,542,542,0
|
|
20240716,162500,76081223,542,542,542,542,0
|
|
20240716,162400,76081223,542,542,542,542,0
|
|
20240716,162300,76081223,542,542,542,542,0
|
|
20240716,162200,76081223,542,542,542,542,0
|
|
20240716,162100,76081223,542,542,542,542,0
|
|
20240716,162000,76081223,542,542,542,542,0
|
|
20240716,161900,76081223,542,542,542,542,0
|
|
20240716,161800,76081223,542,542,542,542,0
|
|
20240716,161700,76081223,542,542,542,542,0
|
|
20240716,161600,76081223,542,542,542,542,0
|
|
20240716,161500,76081223,542,542,542,542,0
|
|
20240716,161400,76081223,542,542,542,542,1671
|
|
20240716,161300,76081223,542,542,542,542,0
|
|
20240716,161200,76081223,542,542,542,542,0
|
|
20240716,161100,76081223,542,542,542,542,0
|
|
20240716,161000,76081223,542,542,542,542,0
|
|
20240716,160900,76081223,542,542,542,542,0
|
|
20240716,160800,76081223,542,542,542,542,0
|
|
20240716,160700,76081223,542,542,542,542,0
|
|
20240716,160600,76081223,542,542,542,542,0
|
|
20240716,160500,76081223,542,542,542,542,0
|
|
20240716,160400,76081223,542,542,542,542,0
|
|
20240716,160300,76081223,542,542,542,542,0
|
|
20240716,160200,76081223,542,542,542,542,0
|
|
20240716,160100,76081223,542,542,542,542,0
|
|
20240716,160000,76081223,542,542,542,542,0
|
|
20240716,155900,76081223,542,542,542,542,0
|
|
20240716,155800,76081223,542,542,542,542,0
|
|
20240716,155700,76081223,542,542,542,542,0
|
|
20240716,155600,76081223,542,542,542,542,0
|
|
20240716,155500,76081223,542,542,542,542,0
|
|
20240716,155400,76081223,542,542,542,542,0
|
|
20240716,155300,76081223,542,542,542,542,0
|
|
20240716,155200,76081223,542,542,542,542,0
|
|
20240716,155100,76081223,542,542,542,542,0
|
|
20240716,155000,76081223,542,542,542,542,0
|
|
20240716,154900,76081223,542,542,542,542,0
|
|
20240716,154800,76081223,542,542,542,542,0
|
|
20240716,154700,76081223,542,542,542,542,0
|
|
20240716,154600,76081223,542,542,542,542,0
|
|
20240716,154500,76081223,542,542,542,542,0
|
|
20240716,154400,76081223,542,542,542,542,1671
|
|
20240716,154300,76081223,542,542,542,542,0
|
|
20240716,154200,76081223,542,542,542,542,0
|
|
20240716,154100,76081223,542,542,542,542,0
|
|
20240716,154000,76081223,542,542,542,542,0
|
|
20240716,153900,76081223,542,542,542,542,0
|
|
20240716,153800,76081223,542,542,542,542,0
|
|
20240716,153700,76081223,542,542,542,542,0
|
|
20240716,153600,76081223,542,542,542,542,0
|
|
20240716,153500,76081223,542,542,542,542,0
|
|
20240716,153400,76081223,542,542,542,542,0
|
|
20240716,153300,76081223,542,542,542,542,0
|
|
20240716,153200,76081223,542,542,542,542,0
|
|
20240716,153100,76081223,542,542,542,542,0
|
|
20240716,153000,76081223,542,542,542,542,1671
|
|
20240716,152900,75175541,540,540,540,540,0
|
|
20240716,152800,75175541,540,540,540,540,0
|
|
20240716,152700,75175541,540,540,540,540,0
|
|
20240716,152600,75175541,540,540,540,540,0
|
|
20240716,152500,75175541,540,540,540,540,0
|
|
20240716,152400,75175541,540,540,540,540,0
|
|
20240716,152300,75175541,540,540,540,540,0
|
|
20240716,152200,75175541,540,540,540,540,0
|
|
20240716,152100,75175541,540,540,540,540,0
|
|
20240716,152000,75175541,540,540,540,540,0
|
|
20240716,151900,75175541,540,540,540,540,0
|
|
20240716,151800,75175541,540,542,542,540,714
|
|
20240716,151700,74789979,541,541,541,541,0
|
|
20240716,151600,74789979,541,541,541,541,0
|
|
20240716,151500,74789979,541,541,541,541,0
|
|
20240716,151400,74789979,541,541,541,541,0
|
|
20240716,151300,74789979,541,541,541,541,612
|
|
20240716,151200,74458887,541,541,541,541,0
|
|
20240716,151100,74458887,541,541,541,541,0
|
|
20240716,151000,74458887,541,541,541,541,0
|
|
20240716,150900,74458887,541,541,541,541,0
|
|
20240716,150800,74458887,541,541,541,541,0
|
|
20240716,150700,74458887,541,541,541,541,0
|
|
20240716,150600,74458887,541,541,541,541,50
|
|
20240716,150500,74431837,540,540,540,540,0
|
|
20240716,150400,74431837,540,541,541,540,837
|
|
20240716,150300,73979085,541,541,541,541,0
|
|
20240716,150200,73979085,541,541,541,541,2000
|
|
20240716,150100,72897085,541,541,541,541,0
|
|
20240716,150000,72897085,541,540,541,540,2400
|
|
20240716,145900,71599107,540,540,540,540,250
|
|
20240716,145800,71464107,540,540,540,540,0
|
|
20240716,145700,71464107,540,540,540,540,0
|
|
20240716,145600,71464107,540,540,540,540,0
|
|
20240716,145500,71464107,540,540,540,540,0
|
|
20240716,145400,71464107,540,540,540,540,0
|
|
20240716,145300,71464107,540,540,540,540,0
|
|
20240716,145200,71464107,540,540,540,540,0
|
|
20240716,145100,71464107,540,540,540,540,0
|
|
20240716,145000,71464107,540,540,540,540,82
|
|
20240716,144900,71419827,540,540,540,540,400
|
|
20240716,144800,71203827,540,540,540,540,0
|
|
20240716,144700,71203827,540,540,540,540,0
|
|
20240716,144600,71203827,540,540,540,540,2527
|
|
20240716,144500,69839247,540,540,540,540,0
|
|
20240716,144400,69839247,540,540,540,540,0
|
|
20240716,144300,69839247,540,540,540,540,0
|
|
20240716,144200,69839247,540,540,540,540,0
|
|
20240716,144100,69839247,540,540,540,540,0
|
|
20240716,144000,69839247,540,540,540,540,0
|
|
20240716,143900,69839247,540,540,540,540,0
|
|
20240716,143800,69839247,540,540,540,540,0
|
|
20240716,143700,69839247,540,540,540,540,0
|
|
20240716,143600,69839247,540,540,540,540,0
|
|
20240716,143500,69839247,540,541,541,540,502
|
|
20240716,143400,69567667,541,541,541,541,0
|
|
20240716,143300,69567667,541,541,541,541,50
|
|
20240716,143200,69540617,541,541,541,541,51
|
|
20240716,143100,69513026,541,541,541,541,75
|
|
20240716,143000,69472451,540,540,540,540,0
|
|
20240716,142900,69472451,540,540,540,540,0
|
|
20240716,142800,69472451,540,540,540,540,0
|
|
20240716,142700,69472451,540,540,540,540,0
|
|
20240716,142600,69472451,540,540,540,540,0
|
|
20240716,142500,69472451,540,540,540,540,400
|
|
20240716,142400,69256451,539,539,539,539,92
|
|
20240716,142300,69206863,541,541,541,541,0
|
|
20240716,142200,69206863,541,541,541,541,0
|
|
20240716,142100,69206863,541,541,541,541,0
|
|
20240716,142000,69206863,541,541,541,541,0
|
|
20240716,141900,69206863,541,541,541,541,0
|
|
20240716,141800,69206863,541,541,541,541,0
|
|
20240716,141700,69206863,541,541,541,541,0
|
|
20240716,141600,69206863,541,541,541,541,0
|
|
20240716,141500,69206863,541,541,541,541,0
|
|
20240716,141400,69206863,541,541,541,541,1
|
|
20240716,141300,69206322,539,539,539,539,0
|
|
20240716,141200,69206322,539,539,539,539,0
|
|
20240716,141100,69206322,539,540,540,539,926
|
|
20240716,141000,68706867,540,540,540,540,0
|
|
20240716,140900,68706867,540,540,540,540,201
|
|
20240716,140800,68598327,540,540,540,540,0
|
|
20240716,140700,68598327,540,540,540,540,0
|
|
20240716,140600,68598327,540,540,540,540,0
|
|
20240716,140500,68598327,540,540,540,540,0
|
|
20240716,140400,68598327,540,540,540,540,0
|
|
20240716,140300,68598327,540,540,540,540,0
|
|
20240716,140200,68598327,540,540,540,540,0
|
|
20240716,140100,68598327,540,540,540,540,0
|
|
20240716,140000,68598327,540,540,540,540,0
|
|
20240716,135900,68598327,540,540,540,540,1
|
|
20240716,135800,68597787,540,540,540,540,0
|
|
20240716,135700,68597787,540,540,540,540,0
|
|
20240716,135600,68597787,540,540,540,540,0
|
|
20240716,135500,68597787,540,540,540,540,0
|
|
20240716,135400,68597787,540,540,540,540,0
|
|
20240716,135300,68597787,540,540,540,540,0
|
|
20240716,135200,68597787,540,540,540,540,0
|
|
20240716,135100,68597787,540,540,540,540,41
|
|
20240716,135000,68575647,538,538,538,538,0
|
|
20240716,134900,68575647,538,538,538,538,0
|
|
20240716,134800,68575647,538,538,538,538,0
|
|
20240716,134700,68575647,538,538,538,538,500
|
|
20240716,134600,68306647,538,538,538,538,0
|
|
20240716,134500,68306647,538,539,539,538,5000
|
|
20240716,134400,65616629,540,540,540,540,0
|
|
20240716,134300,65616629,540,540,540,540,50
|
|
20240716,134200,65589629,540,540,540,540,0
|
|
20240716,134100,65589629,540,540,540,540,0
|
|
20240716,134000,65589629,540,540,540,540,0
|
|
20240716,133900,65589629,540,540,540,540,0
|
|
20240716,133800,65589629,540,540,540,540,0
|
|
20240716,133700,65589629,540,540,540,540,0
|
|
20240716,133600,65589629,540,540,540,540,0
|
|
20240716,133500,65589629,540,540,540,540,10
|
|
20240716,133400,65584229,538,538,538,538,2938
|
|
20240716,133300,64003585,539,539,539,539,2
|
|
20240716,133200,64002507,539,539,539,539,0
|
|
20240716,133100,64002507,539,539,539,539,600
|
|
20240716,133000,63679107,539,539,539,539,0
|
|
20240716,132900,63679107,539,539,539,539,0
|
|
20240716,132800,63679107,539,539,539,539,0
|
|
20240716,132700,63679107,539,539,539,539,0
|
|
20240716,132600,63679107,539,539,539,539,0
|
|
20240716,132500,63679107,539,539,539,539,4500
|
|
20240716,132400,61253607,539,539,539,539,0
|
|
20240716,132300,61253607,539,539,539,539,200
|
|
20240716,132200,61145807,539,539,539,539,200
|
|
20240716,132100,61038007,539,539,539,539,100
|
|
20240716,132000,60984107,538,538,538,538,0
|
|
20240716,131900,60984107,538,538,538,538,0
|
|
20240716,131800,60984107,538,538,538,538,0
|
|
20240716,131700,60984107,538,538,538,538,0
|
|
20240716,131600,60984107,538,538,538,538,0
|
|
20240716,131500,60984107,538,540,540,538,6983
|
|
20240716,131400,57223365,540,540,540,540,1000
|
|
20240716,131300,56683365,541,541,541,541,0
|
|
20240716,131200,56683365,541,541,541,541,9
|
|
20240716,131100,56678496,540,540,540,540,0
|
|
20240716,131000,56678496,540,540,540,540,100
|
|
20240716,130900,56624496,540,540,540,540,13190
|
|
20240716,130800,49501896,540,540,540,540,1000
|
|
20240716,130700,48961896,540,540,540,540,1
|
|
20240716,130600,48961356,541,541,541,541,0
|
|
20240716,130500,48961356,541,541,541,541,0
|
|
20240716,130400,48961356,541,541,541,541,0
|
|
20240716,130300,48961356,541,541,541,541,0
|
|
20240716,130200,48961356,541,541,541,541,0
|
|
20240716,130100,48961356,541,541,541,541,43
|
|
20240716,130000,48938093,540,540,540,540,0
|
|
20240716,125900,48938093,540,540,540,540,1800
|
|
20240716,125800,47966093,541,541,541,541,0
|
|
20240716,125700,47966093,541,541,541,541,3
|
|
20240716,125600,47964470,540,540,540,540,400
|
|
20240716,125500,47748470,541,541,541,541,0
|
|
20240716,125400,47748470,541,541,541,541,0
|
|
20240716,125300,47748470,541,541,541,541,0
|
|
20240716,125200,47748470,541,541,541,541,0
|
|
20240716,125100,47748470,541,541,541,541,0
|
|
20240716,125000,47748470,541,541,541,541,5
|
|
20240716,124900,47745765,540,540,540,540,40
|
|
20240716,124800,47724165,540,540,540,540,0
|
|
20240716,124700,47724165,540,540,540,540,0
|
|
20240716,124600,47724165,540,540,540,540,0
|
|
20240716,124500,47724165,540,540,540,540,0
|
|
20240716,124400,47724165,540,540,540,540,0
|
|
20240716,124300,47724165,540,540,540,540,100
|
|
20240716,124200,47670165,540,540,540,540,500
|
|
20240716,124100,47400165,540,540,540,540,0
|
|
20240716,124000,47400165,540,540,540,540,0
|
|
20240716,123900,47400165,540,540,540,540,13
|
|
20240716,123800,47393145,540,540,540,540,63
|
|
20240716,123700,47359125,540,540,540,540,0
|
|
20240716,123600,47359125,540,540,540,540,0
|
|
20240716,123500,47359125,540,540,540,540,0
|
|
20240716,123400,47359125,540,540,540,540,28
|
|
20240716,123300,47344005,540,540,540,540,0
|
|
20240716,123200,47344005,540,540,540,540,0
|
|
20240716,123100,47344005,540,540,540,540,1000
|
|
20240716,123000,46804005,541,541,541,541,0
|
|
20240716,122900,46804005,541,541,541,541,0
|
|
20240716,122800,46804005,541,541,541,541,0
|
|
20240716,122700,46804005,541,541,541,541,0
|
|
20240716,122600,46804005,541,541,541,541,4014
|
|
20240716,122500,44632431,540,540,540,540,0
|
|
20240716,122400,44632431,540,540,540,540,0
|
|
20240716,122300,44632431,540,540,540,540,0
|
|
20240716,122200,44632431,540,540,540,540,200
|
|
20240716,122100,44524431,540,540,540,540,0
|
|
20240716,122000,44524431,540,540,540,540,0
|
|
20240716,121900,44524431,540,540,540,540,10
|
|
20240716,121800,44519031,540,540,540,540,0
|
|
20240716,121700,44519031,540,541,541,540,7544
|
|
20240716,121600,40444422,541,541,541,541,0
|
|
20240716,121500,40444422,541,541,541,541,0
|
|
20240716,121400,40444422,541,541,541,541,0
|
|
20240716,121300,40444422,541,541,541,541,0
|
|
20240716,121200,40444422,541,541,541,541,0
|
|
20240716,121100,40444422,541,541,541,541,5
|
|
20240716,121000,40441717,541,541,541,541,0
|
|
20240716,120900,40441717,541,541,541,541,0
|
|
20240716,120800,40441717,541,541,541,541,536
|
|
20240716,120700,40151741,541,541,541,541,2777
|
|
20240716,120600,38649384,542,542,542,542,0
|
|
20240716,120500,38649384,542,542,542,542,0
|
|
20240716,120400,38649384,542,542,542,542,0
|
|
20240716,120300,38649384,542,542,542,542,0
|
|
20240716,120200,38649384,542,542,542,542,0
|
|
20240716,120100,38649384,542,542,542,542,7
|
|
20240716,120000,38645590,542,542,542,542,0
|
|
20240716,115900,38645590,542,542,542,542,0
|
|
20240716,115800,38645590,542,542,542,542,0
|
|
20240716,115700,38645590,542,542,542,542,30
|
|
20240716,115600,38629330,541,541,541,541,101
|
|
20240716,115500,38574689,541,541,541,541,607
|
|
20240716,115400,38246302,541,541,541,541,1
|
|
20240716,115300,38245761,541,541,541,541,0
|
|
20240716,115200,38245761,541,541,541,541,0
|
|
20240716,115100,38245761,541,541,541,541,0
|
|
20240716,115000,38245761,541,541,541,541,0
|
|
20240716,114900,38245761,541,541,541,541,0
|
|
20240716,114800,38245761,541,541,541,541,0
|
|
20240716,114700,38245761,541,541,541,541,0
|
|
20240716,114600,38245761,541,541,541,541,0
|
|
20240716,114500,38245761,541,541,541,541,0
|
|
20240716,114400,38245761,541,541,541,541,0
|
|
20240716,114300,38245761,541,541,541,541,0
|
|
20240716,114200,38245761,541,541,541,541,0
|
|
20240716,114100,38245761,541,541,541,541,0
|
|
20240716,114000,38245761,541,541,541,541,0
|
|
20240716,113900,38245761,541,541,541,541,0
|
|
20240716,113800,38245761,541,541,541,541,0
|
|
20240716,113700,38245761,541,541,541,541,0
|
|
20240716,113600,38245761,541,541,541,541,500
|
|
20240716,113500,37975261,541,541,541,541,0
|
|
20240716,113400,37975261,541,541,541,541,0
|
|
20240716,113300,37975261,541,541,541,541,0
|
|
20240716,113200,37975261,541,541,541,541,0
|
|
20240716,113100,37975261,541,541,541,541,0
|
|
20240716,113000,37975261,541,541,541,541,0
|
|
20240716,112900,37975261,541,541,541,541,0
|
|
20240716,112800,37975261,541,541,541,541,10
|
|
20240716,112700,37969851,541,541,541,541,0
|
|
20240716,112600,37969851,541,541,541,541,0
|
|
20240716,112500,37969851,541,541,541,541,0
|
|
20240716,112400,37969851,541,541,541,541,0
|
|
20240716,112300,37969851,541,541,541,541,0
|
|
20240716,112200,37969851,541,541,541,541,0
|
|
20240716,112100,37969851,541,541,541,541,0
|
|
20240716,112000,37969851,541,541,541,541,30
|
|
20240716,111900,37953621,541,541,541,541,0
|
|
20240716,111800,37953621,541,541,541,541,550
|
|
20240716,111700,37656071,542,542,542,542,0
|
|
20240716,111600,37656071,542,542,542,542,0
|
|
20240716,111500,37656071,542,542,542,542,0
|
|
20240716,111400,37656071,542,542,542,542,0
|
|
20240716,111300,37656071,542,542,542,542,0
|
|
20240716,111200,37656071,542,541,542,541,300
|
|
20240716,111100,37493748,540,540,540,540,2000
|
|
20240716,111000,36413748,541,541,541,541,1294
|
|
20240716,110900,35713694,541,541,541,541,50
|
|
20240716,110800,35686644,541,541,541,541,550
|
|
20240716,110700,35389094,541,541,541,541,14
|
|
20240716,110600,35381520,541,541,541,541,1
|
|
20240716,110500,35380979,542,542,542,542,0
|
|
20240716,110400,35380979,542,542,542,542,0
|
|
20240716,110300,35380979,542,542,542,542,0
|
|
20240716,110200,35380979,542,542,542,542,0
|
|
20240716,110100,35380979,542,542,542,542,0
|
|
20240716,110000,35380979,542,542,542,542,0
|
|
20240716,105900,35380979,542,542,542,542,0
|
|
20240716,105800,35380979,542,542,542,542,4
|
|
20240716,105700,35378811,544,544,544,544,0
|
|
20240716,105600,35378811,544,544,544,544,0
|
|
20240716,105500,35378811,544,544,544,544,0
|
|
20240716,105400,35378811,544,544,544,544,0
|
|
20240716,105300,35378811,544,543,544,543,640
|
|
20240716,105200,35030652,544,544,544,544,0
|
|
20240716,105100,35030652,544,544,544,544,0
|
|
20240716,105000,35030652,544,544,544,544,0
|
|
20240716,104900,35030652,544,544,544,544,0
|
|
20240716,104800,35030652,544,544,544,544,0
|
|
20240716,104700,35030652,544,544,544,544,0
|
|
20240716,104600,35030652,544,544,544,544,0
|
|
20240716,104500,35030652,544,544,544,544,0
|
|
20240716,104400,35030652,544,544,544,544,0
|
|
20240716,104300,35030652,544,544,544,544,0
|
|
20240716,104200,35030652,544,544,544,544,0
|
|
20240716,104100,35030652,544,544,544,544,0
|
|
20240716,104000,35030652,544,544,544,544,0
|
|
20240716,103900,35030652,544,544,544,544,1
|
|
20240716,103800,35030108,540,540,540,540,0
|
|
20240716,103700,35030108,540,542,542,540,2030
|
|
20240716,103600,33933235,545,545,545,545,1
|
|
20240716,103500,33932690,545,545,545,545,15
|
|
20240716,103400,33924515,545,544,545,544,3001
|
|
20240716,103300,32291970,542,542,542,542,0
|
|
20240716,103200,32291970,542,542,542,542,0
|
|
20240716,103100,32291970,542,542,542,542,0
|
|
20240716,103000,32291970,542,542,542,542,0
|
|
20240716,102900,32291970,542,542,542,542,0
|
|
20240716,102800,32291970,542,542,542,542,0
|
|
20240716,102700,32291970,542,542,542,542,0
|
|
20240716,102600,32291970,542,544,544,542,150
|
|
20240716,102500,32210470,543,543,543,543,0
|
|
20240716,102400,32210470,543,543,543,543,0
|
|
20240716,102300,32210470,543,543,543,543,0
|
|
20240716,102200,32210470,543,543,543,543,0
|
|
20240716,102100,32210470,543,543,543,543,18
|
|
20240716,102000,32200696,543,543,543,543,69
|
|
20240716,101900,32163229,542,542,542,542,0
|
|
20240716,101800,32163229,542,542,542,542,175
|
|
20240716,101700,32068379,542,542,542,542,59
|
|
20240716,101600,32036401,542,542,542,542,0
|
|
20240716,101500,32036401,542,542,542,542,0
|
|
20240716,101400,32036401,542,542,542,542,1
|
|
20240716,101300,32035859,542,542,542,542,0
|
|
20240716,101200,32035859,542,542,542,542,0
|
|
20240716,101100,32035859,542,542,542,542,40
|
|
20240716,101000,32014179,542,542,542,542,20
|
|
20240716,100900,32003339,541,541,541,541,20
|
|
20240716,100800,31992519,542,542,542,542,0
|
|
20240716,100700,31992519,542,542,542,542,0
|
|
20240716,100600,31992519,542,542,542,542,94
|
|
20240716,100500,31941571,545,545,545,545,0
|
|
20240716,100400,31941571,545,545,545,545,0
|
|
20240716,100300,31941571,545,545,545,545,0
|
|
20240716,100200,31941571,545,545,545,545,0
|
|
20240716,100100,31941571,545,545,545,545,102
|
|
20240716,100000,31885981,545,545,545,545,0
|
|
20240716,095900,31885981,545,545,545,545,0
|
|
20240716,095800,31885981,545,545,545,545,0
|
|
20240716,095700,31885981,545,545,545,545,0
|
|
20240716,095600,31885981,545,545,545,545,0
|
|
20240716,095500,31885981,545,545,545,545,2000
|
|
20240716,095400,30795981,545,545,545,545,8
|
|
20240716,095300,30791621,545,545,545,545,3
|
|
20240716,095200,30789986,545,545,545,545,10
|
|
20240716,095100,30784536,545,545,545,541,3651
|
|
20240716,095000,28794765,545,545,545,545,15
|
|
20240716,094900,28786590,544,544,544,544,384
|
|
20240716,094800,28577694,545,544,545,544,11
|
|
20240716,094700,28571707,544,544,545,544,202
|
|
20240716,094600,28461818,545,544,545,544,360
|
|
20240716,094500,28265977,544,544,544,544,10
|
|
20240716,094400,28260537,544,543,544,540,524
|
|
20240716,094300,27976335,544,544,544,544,0
|
|
20240716,094200,27976335,544,544,544,544,1038
|
|
20240716,094100,27411663,545,545,545,545,0
|
|
20240716,094000,27411663,545,545,545,545,7
|
|
20240716,093900,27407848,545,545,545,545,1011
|
|
20240716,093800,26856853,545,545,545,545,1020
|
|
20240716,093700,26300953,545,544,545,544,65
|
|
20240716,093600,26265592,544,544,544,544,6
|
|
20240716,093500,26262328,544,544,544,544,2063
|
|
20240716,093400,25140056,544,545,545,544,237
|
|
20240716,093300,25011078,544,544,544,544,32
|
|
20240716,093200,24993670,544,544,544,544,706
|
|
20240716,093100,24609606,545,544,545,544,261
|
|
20240716,093000,24467621,544,544,544,544,0
|
|
20240716,092900,24467621,544,544,544,544,0
|
|
20240716,092800,24467621,544,544,544,544,5
|
|
20240716,092700,24464901,545,542,545,541,1772
|
|
20240716,092600,23504461,542,542,542,542,3
|
|
20240716,092500,23502835,541,541,541,541,0
|
|
20240716,092400,23502835,541,541,541,541,0
|
|
20240716,092300,23502835,541,541,541,541,0
|
|
20240716,092200,23502835,541,541,541,541,0
|
|
20240716,092100,23502835,541,541,541,541,2000
|
|
20240716,092000,22420835,541,541,541,541,0
|
|
20240716,091900,22420835,541,545,546,541,466
|
|
20240716,091800,22167727,546,545,546,545,45
|
|
20240716,091700,22143197,546,541,547,541,30085
|
|
20240716,091600,5715010,541,541,541,541,505
|
|
20240716,091500,5441805,542,542,542,542,0
|
|
20240716,091400,5441805,542,542,542,542,1034
|
|
20240716,091300,4881377,543,543,543,543,0
|
|
20240716,091200,4881377,543,543,543,543,0
|
|
20240716,091100,4881377,543,543,543,543,1033
|
|
20240716,091000,4320458,544,544,544,544,590
|
|
20240716,090900,3999498,544,544,544,544,81
|
|
20240716,090800,3955434,544,544,544,544,65
|
|
20240716,090700,3920074,544,544,544,544,0
|
|
20240716,090600,3920074,544,544,544,544,0
|
|
20240716,090500,3920074,544,544,544,544,1038
|
|
20240716,090400,3355402,544,544,544,544,2000
|
|
20240716,090300,2267402,544,544,544,544,0
|
|
20240716,090200,2267402,544,539,544,539,1931
|
|
20240716,090100,1225564,538,538,538,538,1880
|
|
20240716,090000,214124,538,538,538,538,398
|