586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,184300,94950396,574,574,574,574,1586
|
|
20240801,184200,94950396,574,574,574,574,0
|
|
20240801,184100,94950396,574,574,574,574,0
|
|
20240801,184000,94950396,574,574,574,574,0
|
|
20240801,183900,94950396,574,574,574,574,0
|
|
20240801,183800,94950396,574,574,574,574,0
|
|
20240801,183700,94950396,574,574,574,574,0
|
|
20240801,183600,94950396,574,574,574,574,0
|
|
20240801,183500,94950396,574,574,574,574,0
|
|
20240801,183400,94950396,574,574,574,574,0
|
|
20240801,183300,94950396,574,574,574,574,0
|
|
20240801,183200,94950396,574,574,574,574,0
|
|
20240801,183100,94950396,574,574,574,574,0
|
|
20240801,183000,94950396,574,574,574,574,0
|
|
20240801,182900,94950396,574,574,574,574,0
|
|
20240801,182800,94950396,574,574,574,574,0
|
|
20240801,182700,94950396,574,574,574,574,0
|
|
20240801,182600,94950396,574,574,574,574,0
|
|
20240801,182500,94950396,574,574,574,574,0
|
|
20240801,182400,94950396,574,574,574,574,0
|
|
20240801,182300,94950396,574,574,574,574,0
|
|
20240801,182200,94950396,574,574,574,574,0
|
|
20240801,182100,94950396,574,574,574,574,0
|
|
20240801,182000,94950396,574,574,574,574,0
|
|
20240801,181900,94950396,574,574,574,574,0
|
|
20240801,181800,94950396,574,574,574,574,0
|
|
20240801,181700,94950396,574,574,574,574,0
|
|
20240801,181600,94950396,574,574,574,574,0
|
|
20240801,181500,94950396,574,574,574,574,0
|
|
20240801,181400,94950396,574,574,574,574,0
|
|
20240801,181300,94950396,574,574,574,574,1586
|
|
20240801,181200,94950396,574,574,574,574,0
|
|
20240801,181100,94950396,574,574,574,574,0
|
|
20240801,181000,94950396,574,574,574,574,0
|
|
20240801,180900,94950396,574,574,574,574,0
|
|
20240801,180800,94950396,574,574,574,574,0
|
|
20240801,180700,94950396,574,574,574,574,0
|
|
20240801,180600,94950396,574,574,574,574,0
|
|
20240801,180500,94950396,574,574,574,574,0
|
|
20240801,180400,94950396,574,574,574,574,0
|
|
20240801,180300,94950396,574,574,574,574,0
|
|
20240801,180200,94950396,574,574,574,574,0
|
|
20240801,180100,94950396,574,574,574,574,0
|
|
20240801,180000,94950396,574,574,574,574,0
|
|
20240801,175900,94950396,574,574,574,574,0
|
|
20240801,175800,94950396,574,574,574,574,0
|
|
20240801,175700,94950396,574,574,574,574,0
|
|
20240801,175600,94950396,574,574,574,574,0
|
|
20240801,175500,94950396,574,574,574,574,0
|
|
20240801,175400,94950396,574,574,574,574,0
|
|
20240801,175300,94950396,574,574,574,574,0
|
|
20240801,175200,94950396,574,574,574,574,0
|
|
20240801,175100,94950396,574,574,574,574,0
|
|
20240801,175000,94950396,574,574,574,574,0
|
|
20240801,174900,94950396,574,574,574,574,0
|
|
20240801,174800,94950396,574,574,574,574,0
|
|
20240801,174700,94950396,574,574,574,574,0
|
|
20240801,174600,94950396,574,574,574,574,0
|
|
20240801,174500,94950396,574,574,574,574,0
|
|
20240801,174400,94950396,574,574,574,574,0
|
|
20240801,174300,94950396,574,574,574,574,1586
|
|
20240801,174200,94950396,574,574,574,574,0
|
|
20240801,174100,94950396,574,574,574,574,0
|
|
20240801,174000,94950396,574,574,574,574,0
|
|
20240801,173900,94950396,574,574,574,574,0
|
|
20240801,173800,94950396,574,574,574,574,0
|
|
20240801,173700,94950396,574,574,574,574,0
|
|
20240801,173600,94950396,574,574,574,574,0
|
|
20240801,173500,94950396,574,574,574,574,0
|
|
20240801,173400,94950396,574,574,574,574,0
|
|
20240801,173300,94950396,574,574,574,574,0
|
|
20240801,173200,94950396,574,574,574,574,0
|
|
20240801,173100,94950396,574,574,574,574,0
|
|
20240801,173000,94950396,574,574,574,574,0
|
|
20240801,172900,94950396,574,574,574,574,0
|
|
20240801,172800,94950396,574,574,574,574,0
|
|
20240801,172700,94950396,574,574,574,574,0
|
|
20240801,172600,94950396,574,574,574,574,0
|
|
20240801,172500,94950396,574,574,574,574,0
|
|
20240801,172400,94950396,574,574,574,574,0
|
|
20240801,172300,94950396,574,574,574,574,0
|
|
20240801,172200,94950396,574,574,574,574,0
|
|
20240801,172100,94950396,574,574,574,574,0
|
|
20240801,172000,94950396,574,574,574,574,0
|
|
20240801,171900,94950396,574,574,574,574,0
|
|
20240801,171800,94950396,574,574,574,574,0
|
|
20240801,171700,94950396,574,574,574,574,0
|
|
20240801,171600,94950396,574,574,574,574,0
|
|
20240801,171500,94950396,574,574,574,574,0
|
|
20240801,171400,94950396,574,574,574,574,0
|
|
20240801,171300,94950396,574,574,574,574,1586
|
|
20240801,171200,94950396,574,574,574,574,0
|
|
20240801,171100,94950396,574,574,574,574,0
|
|
20240801,171000,94950396,574,574,574,574,0
|
|
20240801,170900,94950396,574,574,574,574,0
|
|
20240801,170800,94950396,574,574,574,574,0
|
|
20240801,170700,94950396,574,574,574,574,0
|
|
20240801,170600,94950396,574,574,574,574,0
|
|
20240801,170500,94950396,574,574,574,574,0
|
|
20240801,170400,94950396,574,574,574,574,0
|
|
20240801,170300,94950396,574,574,574,574,0
|
|
20240801,170200,94950396,574,574,574,574,0
|
|
20240801,170100,94950396,574,574,574,574,0
|
|
20240801,170000,94950396,574,574,574,574,0
|
|
20240801,165900,94950396,574,574,574,574,0
|
|
20240801,165800,94950396,574,574,574,574,0
|
|
20240801,165700,94950396,574,574,574,574,0
|
|
20240801,165600,94950396,574,574,574,574,0
|
|
20240801,165500,94950396,574,574,574,574,0
|
|
20240801,165400,94950396,574,574,574,574,0
|
|
20240801,165300,94950396,574,574,574,574,0
|
|
20240801,165200,94950396,574,574,574,574,0
|
|
20240801,165100,94950396,574,574,574,574,0
|
|
20240801,165000,94950396,574,574,574,574,0
|
|
20240801,164900,94950396,574,574,574,574,0
|
|
20240801,164800,94950396,574,574,574,574,0
|
|
20240801,164700,94950396,574,574,574,574,0
|
|
20240801,164600,94950396,574,574,574,574,0
|
|
20240801,164500,94950396,574,574,574,574,0
|
|
20240801,164400,94950396,574,574,574,574,0
|
|
20240801,164300,94950396,574,574,574,574,1586
|
|
20240801,164200,94950396,574,574,574,574,0
|
|
20240801,164100,94950396,574,574,574,574,0
|
|
20240801,164000,94950396,574,574,574,574,0
|
|
20240801,163900,94950396,574,574,574,574,0
|
|
20240801,163800,94950396,574,574,574,574,0
|
|
20240801,163700,94950396,574,574,574,574,0
|
|
20240801,163600,94950396,574,574,574,574,0
|
|
20240801,163500,94950396,574,574,574,574,0
|
|
20240801,163400,94950396,574,574,574,574,0
|
|
20240801,163300,94950396,574,574,574,574,0
|
|
20240801,163200,94950396,574,574,574,574,0
|
|
20240801,163100,94950396,574,574,574,574,0
|
|
20240801,163000,94950396,574,574,574,574,0
|
|
20240801,162900,94950396,574,574,574,574,0
|
|
20240801,162800,94950396,574,574,574,574,0
|
|
20240801,162700,94950396,574,574,574,574,0
|
|
20240801,162600,94950396,574,574,574,574,0
|
|
20240801,162500,94950396,574,574,574,574,0
|
|
20240801,162400,94950396,574,574,574,574,0
|
|
20240801,162300,94950396,574,574,574,574,0
|
|
20240801,162200,94950396,574,574,574,574,0
|
|
20240801,162100,94950396,574,574,574,574,0
|
|
20240801,162000,94950396,574,574,574,574,0
|
|
20240801,161900,94950396,574,574,574,574,0
|
|
20240801,161800,94950396,574,574,574,574,0
|
|
20240801,161700,94950396,574,574,574,574,0
|
|
20240801,161600,94950396,574,574,574,574,0
|
|
20240801,161500,94950396,574,574,574,574,0
|
|
20240801,161400,94950396,574,574,574,574,0
|
|
20240801,161300,94950396,574,574,574,574,1586
|
|
20240801,161200,94950396,574,574,574,574,0
|
|
20240801,161100,94950396,574,574,574,574,0
|
|
20240801,161000,94950396,574,574,574,574,0
|
|
20240801,160900,94950396,574,574,574,574,0
|
|
20240801,160800,94950396,574,574,574,574,0
|
|
20240801,160700,94950396,574,574,574,574,0
|
|
20240801,160600,94950396,574,574,574,574,0
|
|
20240801,160500,94950396,574,574,574,574,0
|
|
20240801,160400,94950396,574,574,574,574,0
|
|
20240801,160300,94950396,574,574,574,574,0
|
|
20240801,160200,94950396,574,574,574,574,0
|
|
20240801,160100,94950396,574,574,574,574,0
|
|
20240801,160000,94950396,574,574,574,574,0
|
|
20240801,155900,94950396,574,574,574,574,0
|
|
20240801,155800,94950396,574,574,574,574,0
|
|
20240801,155700,94950396,574,574,574,574,0
|
|
20240801,155600,94950396,574,574,574,574,0
|
|
20240801,155500,94950396,574,574,574,574,0
|
|
20240801,155400,94950396,574,574,574,574,0
|
|
20240801,155300,94950396,574,574,574,574,0
|
|
20240801,155200,94950396,574,574,574,574,0
|
|
20240801,155100,94950396,574,574,574,574,0
|
|
20240801,155000,94950396,574,574,574,574,0
|
|
20240801,154900,94950396,574,574,574,574,0
|
|
20240801,154800,94950396,574,574,574,574,0
|
|
20240801,154700,94950396,574,574,574,574,0
|
|
20240801,154600,94950396,574,574,574,574,0
|
|
20240801,154500,94950396,574,574,574,574,0
|
|
20240801,154400,94950396,574,574,574,574,0
|
|
20240801,154300,94950396,574,574,574,574,1586
|
|
20240801,154200,94950396,574,574,574,574,0
|
|
20240801,154100,94950396,574,574,574,574,0
|
|
20240801,154000,94950396,574,574,574,574,0
|
|
20240801,153900,94950396,574,574,574,574,0
|
|
20240801,153800,94950396,574,574,574,574,0
|
|
20240801,153700,94950396,574,574,574,574,0
|
|
20240801,153600,94950396,574,574,574,574,0
|
|
20240801,153500,94950396,574,574,574,574,0
|
|
20240801,153400,94950396,574,574,574,574,0
|
|
20240801,153300,94950396,574,574,574,574,0
|
|
20240801,153200,94950396,574,574,574,574,0
|
|
20240801,153100,94950396,574,574,574,574,0
|
|
20240801,153000,94950396,574,574,574,574,1586
|
|
20240801,152900,94040032,574,574,574,574,0
|
|
20240801,152800,94040032,574,574,574,574,0
|
|
20240801,152700,94040032,574,574,574,574,0
|
|
20240801,152600,94040032,574,574,574,574,0
|
|
20240801,152500,94040032,574,574,574,574,0
|
|
20240801,152400,94040032,574,574,574,574,0
|
|
20240801,152300,94040032,574,574,574,574,0
|
|
20240801,152200,94040032,574,574,574,574,0
|
|
20240801,152100,94040032,574,574,574,574,0
|
|
20240801,152000,94040032,574,574,574,574,0
|
|
20240801,151900,94040032,574,574,574,574,6
|
|
20240801,151800,94036588,574,573,574,573,125
|
|
20240801,151700,93964856,573,573,573,573,0
|
|
20240801,151600,93964856,573,573,573,573,249
|
|
20240801,151500,93822179,573,573,573,573,0
|
|
20240801,151400,93822179,573,573,573,573,0
|
|
20240801,151300,93822179,573,573,573,573,4
|
|
20240801,151200,93819887,573,573,573,573,0
|
|
20240801,151100,93819887,573,573,573,573,0
|
|
20240801,151000,93819887,573,572,573,572,5
|
|
20240801,150900,93817023,573,573,573,573,0
|
|
20240801,150800,93817023,573,573,573,573,7
|
|
20240801,150700,93813012,573,573,573,573,25
|
|
20240801,150600,93798687,573,573,573,573,0
|
|
20240801,150500,93798687,573,573,573,573,0
|
|
20240801,150400,93798687,573,573,573,573,0
|
|
20240801,150300,93798687,573,573,573,573,0
|
|
20240801,150200,93798687,573,573,573,573,0
|
|
20240801,150100,93798687,573,573,573,573,0
|
|
20240801,150000,93798687,573,573,573,573,0
|
|
20240801,145900,93798687,573,573,573,573,0
|
|
20240801,145800,93798687,573,573,573,573,0
|
|
20240801,145700,93798687,573,573,573,573,0
|
|
20240801,145600,93798687,573,573,573,573,4
|
|
20240801,145500,93796395,574,574,574,574,0
|
|
20240801,145400,93796395,574,574,574,574,0
|
|
20240801,145300,93796395,574,574,574,574,0
|
|
20240801,145200,93796395,574,574,574,574,0
|
|
20240801,145100,93796395,574,574,574,574,0
|
|
20240801,145000,93796395,574,574,574,574,0
|
|
20240801,144900,93796395,574,574,574,574,0
|
|
20240801,144800,93796395,574,574,574,574,0
|
|
20240801,144700,93796395,574,574,574,574,0
|
|
20240801,144600,93796395,574,574,574,574,0
|
|
20240801,144500,93796395,574,574,574,574,0
|
|
20240801,144400,93796395,574,574,574,574,0
|
|
20240801,144300,93796395,574,574,574,574,0
|
|
20240801,144200,93796395,574,574,574,574,0
|
|
20240801,144100,93796395,574,574,574,574,0
|
|
20240801,144000,93796395,574,574,574,574,0
|
|
20240801,143900,93796395,574,574,574,574,0
|
|
20240801,143800,93796395,574,574,574,574,0
|
|
20240801,143700,93796395,574,574,574,574,0
|
|
20240801,143600,93796395,574,574,574,574,0
|
|
20240801,143500,93796395,574,574,574,574,0
|
|
20240801,143400,93796395,574,574,574,574,0
|
|
20240801,143300,93796395,574,574,574,574,0
|
|
20240801,143200,93796395,574,574,574,574,0
|
|
20240801,143100,93796395,574,573,574,573,5
|
|
20240801,143000,93793527,570,570,570,570,0
|
|
20240801,142900,93793527,570,570,570,570,0
|
|
20240801,142800,93793527,570,571,571,570,10000
|
|
20240801,142700,88089424,574,574,574,574,0
|
|
20240801,142600,88089424,574,574,574,574,0
|
|
20240801,142500,88089424,574,574,574,574,1
|
|
20240801,142400,88088850,571,571,571,571,0
|
|
20240801,142300,88088850,571,571,571,571,2000
|
|
20240801,142200,86946850,571,571,571,571,257
|
|
20240801,142100,86800103,571,571,571,571,721
|
|
20240801,142000,86388412,573,573,573,573,743
|
|
20240801,141900,85962673,574,574,574,574,10
|
|
20240801,141800,85956933,574,574,574,574,0
|
|
20240801,141700,85956933,574,574,574,574,0
|
|
20240801,141600,85956933,574,574,574,574,6
|
|
20240801,141500,85953489,574,574,574,574,0
|
|
20240801,141400,85953489,574,574,574,574,0
|
|
20240801,141300,85953489,574,574,574,574,0
|
|
20240801,141200,85953489,574,574,574,574,0
|
|
20240801,141100,85953489,574,574,574,574,0
|
|
20240801,141000,85953489,574,574,574,574,0
|
|
20240801,140900,85953489,574,574,574,574,90
|
|
20240801,140800,85901829,573,573,573,573,0
|
|
20240801,140700,85901829,573,573,573,573,0
|
|
20240801,140600,85901829,573,573,573,573,0
|
|
20240801,140500,85901829,573,573,573,573,0
|
|
20240801,140400,85901829,573,573,573,573,0
|
|
20240801,140300,85901829,573,573,573,573,0
|
|
20240801,140200,85901829,573,573,573,573,20
|
|
20240801,140100,85890369,573,573,573,573,0
|
|
20240801,140000,85890369,573,573,573,573,11
|
|
20240801,135900,85884066,573,573,573,573,0
|
|
20240801,135800,85884066,573,573,573,573,0
|
|
20240801,135700,85884066,573,573,573,573,0
|
|
20240801,135600,85884066,573,573,573,573,0
|
|
20240801,135500,85884066,573,573,573,573,0
|
|
20240801,135400,85884066,573,573,573,573,0
|
|
20240801,135300,85884066,573,573,573,573,10
|
|
20240801,135200,85878336,573,573,573,573,0
|
|
20240801,135100,85878336,573,573,573,573,0
|
|
20240801,135000,85878336,573,573,573,573,200
|
|
20240801,134900,85763736,574,573,574,573,4458
|
|
20240801,134800,83208861,573,573,573,573,0
|
|
20240801,134700,83208861,573,573,573,573,0
|
|
20240801,134600,83208861,573,573,573,573,0
|
|
20240801,134500,83208861,573,573,573,573,0
|
|
20240801,134400,83208861,573,573,573,573,0
|
|
20240801,134300,83208861,573,573,573,573,0
|
|
20240801,134200,83208861,573,573,573,573,0
|
|
20240801,134100,83208861,573,573,573,573,0
|
|
20240801,134000,83208861,573,573,573,573,0
|
|
20240801,133900,83208861,573,573,573,573,0
|
|
20240801,133800,83208861,573,573,573,573,0
|
|
20240801,133700,83208861,573,573,573,573,10
|
|
20240801,133600,83203131,572,572,572,572,0
|
|
20240801,133500,83203131,572,572,572,572,0
|
|
20240801,133400,83203131,572,572,572,572,0
|
|
20240801,133300,83203131,572,572,572,572,0
|
|
20240801,133200,83203131,572,572,572,572,0
|
|
20240801,133100,83203131,572,572,572,572,0
|
|
20240801,133000,83203131,572,572,572,572,0
|
|
20240801,132900,83203131,572,572,572,572,0
|
|
20240801,132800,83203131,572,572,572,572,0
|
|
20240801,132700,83203131,572,572,572,572,340
|
|
20240801,132600,83008651,572,572,572,572,0
|
|
20240801,132500,83008651,572,572,572,572,50
|
|
20240801,132400,82980051,572,572,572,572,7235
|
|
20240801,132300,78841631,572,572,572,572,0
|
|
20240801,132200,78841631,572,572,572,572,0
|
|
20240801,132100,78841631,572,572,572,572,0
|
|
20240801,132000,78841631,572,572,572,572,0
|
|
20240801,131900,78841631,572,572,572,572,0
|
|
20240801,131800,78841631,572,572,572,572,0
|
|
20240801,131700,78841631,572,572,572,572,23
|
|
20240801,131600,78828475,573,573,573,573,0
|
|
20240801,131500,78828475,573,573,573,573,2000
|
|
20240801,131400,77682475,572,572,572,572,0
|
|
20240801,131300,77682475,572,572,572,572,0
|
|
20240801,131200,77682475,572,572,572,572,0
|
|
20240801,131100,77682475,572,572,572,572,0
|
|
20240801,131000,77682475,572,572,572,572,1
|
|
20240801,130900,77681903,572,572,572,572,0
|
|
20240801,130800,77681903,572,572,572,572,102
|
|
20240801,130700,77623559,573,573,573,573,0
|
|
20240801,130600,77623559,573,573,573,573,0
|
|
20240801,130500,77623559,573,573,573,573,2
|
|
20240801,130400,77622413,573,573,573,573,2
|
|
20240801,130300,77621267,573,573,573,573,0
|
|
20240801,130200,77621267,573,573,573,573,1
|
|
20240801,130100,77620694,574,574,574,574,0
|
|
20240801,130000,77620694,574,574,574,574,5
|
|
20240801,125900,77617824,574,574,574,574,0
|
|
20240801,125800,77617824,574,574,574,574,0
|
|
20240801,125700,77617824,574,574,574,574,500
|
|
20240801,125600,77330824,574,573,574,572,112
|
|
20240801,125500,77266662,574,574,574,574,1
|
|
20240801,125400,77266088,573,573,573,573,75
|
|
20240801,125300,77223113,573,573,573,573,0
|
|
20240801,125200,77223113,573,573,573,573,0
|
|
20240801,125100,77223113,573,573,573,573,0
|
|
20240801,125000,77223113,573,573,573,573,0
|
|
20240801,124900,77223113,573,573,573,573,10
|
|
20240801,124800,77217383,573,573,573,573,24
|
|
20240801,124700,77203631,574,574,574,574,0
|
|
20240801,124600,77203631,574,574,574,574,10000
|
|
20240801,124500,71463631,573,573,573,573,0
|
|
20240801,124400,71463631,573,573,573,573,0
|
|
20240801,124300,71463631,573,573,573,573,29
|
|
20240801,124200,71447014,574,574,574,574,0
|
|
20240801,124100,71447014,574,574,574,574,0
|
|
20240801,124000,71447014,574,574,574,574,0
|
|
20240801,123900,71447014,574,574,574,574,0
|
|
20240801,123800,71447014,574,574,574,574,0
|
|
20240801,123700,71447014,574,574,574,574,27
|
|
20240801,123600,71431516,574,574,574,574,0
|
|
20240801,123500,71431516,574,574,574,574,0
|
|
20240801,123400,71431516,574,574,574,574,0
|
|
20240801,123300,71431516,574,574,574,574,0
|
|
20240801,123200,71431516,574,574,574,574,35
|
|
20240801,123100,71411426,573,573,573,573,0
|
|
20240801,123000,71411426,573,573,573,573,10
|
|
20240801,122900,71405696,574,574,574,574,0
|
|
20240801,122800,71405696,574,574,574,574,0
|
|
20240801,122700,71405696,574,574,574,574,0
|
|
20240801,122600,71405696,574,574,574,574,0
|
|
20240801,122500,71405696,574,574,574,574,0
|
|
20240801,122400,71405696,574,574,574,574,0
|
|
20240801,122300,71405696,574,574,574,574,0
|
|
20240801,122200,71405696,574,574,574,574,0
|
|
20240801,122100,71405696,574,574,574,574,0
|
|
20240801,122000,71405696,574,574,574,574,0
|
|
20240801,121900,71405696,574,574,574,574,0
|
|
20240801,121800,71405696,574,574,574,574,0
|
|
20240801,121700,71405696,574,574,574,574,0
|
|
20240801,121600,71405696,574,574,574,574,0
|
|
20240801,121500,71405696,574,574,574,574,0
|
|
20240801,121400,71405696,574,574,574,574,0
|
|
20240801,121300,71405696,574,574,574,574,0
|
|
20240801,121200,71405696,574,574,574,574,0
|
|
20240801,121100,71405696,574,574,574,574,0
|
|
20240801,121000,71405696,574,574,574,574,0
|
|
20240801,120900,71405696,574,574,574,574,0
|
|
20240801,120800,71405696,574,574,574,574,3000
|
|
20240801,120700,69683696,574,574,574,574,0
|
|
20240801,120600,69683696,574,574,574,574,0
|
|
20240801,120500,69683696,574,574,574,574,0
|
|
20240801,120400,69683696,574,574,574,574,0
|
|
20240801,120300,69683696,574,574,574,574,0
|
|
20240801,120200,69683696,574,574,574,574,0
|
|
20240801,120100,69683696,574,574,574,574,0
|
|
20240801,120000,69683696,574,574,574,574,0
|
|
20240801,115900,69683696,574,574,574,574,0
|
|
20240801,115800,69683696,574,574,574,574,0
|
|
20240801,115700,69683696,574,574,574,574,3334
|
|
20240801,115600,67769980,574,573,574,573,3328
|
|
20240801,115500,65859712,574,574,574,574,0
|
|
20240801,115400,65859712,574,574,574,574,0
|
|
20240801,115300,65859712,574,574,574,574,7
|
|
20240801,115200,65855694,574,574,574,574,0
|
|
20240801,115100,65855694,574,574,574,574,0
|
|
20240801,115000,65855694,574,574,574,574,0
|
|
20240801,114900,65855694,574,574,574,574,0
|
|
20240801,114800,65855694,574,574,574,574,0
|
|
20240801,114700,65855694,574,574,574,574,0
|
|
20240801,114600,65855694,574,574,574,574,500
|
|
20240801,114500,65568694,573,573,573,573,0
|
|
20240801,114400,65568694,573,573,573,573,163
|
|
20240801,114300,65475295,573,573,573,573,0
|
|
20240801,114200,65475295,573,573,573,573,0
|
|
20240801,114100,65475295,573,573,573,573,0
|
|
20240801,114000,65475295,573,573,573,573,0
|
|
20240801,113900,65475295,573,573,573,573,0
|
|
20240801,113800,65475295,573,573,573,573,0
|
|
20240801,113700,65475295,573,573,573,573,1
|
|
20240801,113600,65474722,572,572,572,572,0
|
|
20240801,113500,65474722,572,573,573,572,950
|
|
20240801,113400,64931272,573,573,573,573,0
|
|
20240801,113300,64931272,573,573,573,573,10
|
|
20240801,113200,64925542,573,573,573,573,0
|
|
20240801,113100,64925542,573,573,573,573,0
|
|
20240801,113000,64925542,573,573,573,573,0
|
|
20240801,112900,64925542,573,573,573,573,0
|
|
20240801,112800,64925542,573,573,573,573,0
|
|
20240801,112700,64925542,573,573,573,573,0
|
|
20240801,112600,64925542,573,573,573,573,0
|
|
20240801,112500,64925542,573,573,573,573,1
|
|
20240801,112400,64924969,573,573,573,573,0
|
|
20240801,112300,64924969,573,573,573,573,0
|
|
20240801,112200,64924969,573,573,573,573,0
|
|
20240801,112100,64924969,573,573,573,573,102
|
|
20240801,112000,64866523,573,573,573,573,17
|
|
20240801,111900,64856782,573,573,573,573,0
|
|
20240801,111800,64856782,573,573,573,573,0
|
|
20240801,111700,64856782,573,573,573,573,0
|
|
20240801,111600,64856782,573,573,573,573,0
|
|
20240801,111500,64856782,573,573,573,573,0
|
|
20240801,111400,64856782,573,573,573,573,2057
|
|
20240801,111300,63678121,573,573,573,573,0
|
|
20240801,111200,63678121,573,573,573,573,4452
|
|
20240801,111100,61127125,573,573,573,573,0
|
|
20240801,111000,61127125,573,573,573,573,0
|
|
20240801,110900,61127125,573,573,573,573,0
|
|
20240801,110800,61127125,573,572,573,572,1100
|
|
20240801,110700,60497826,572,572,572,572,0
|
|
20240801,110600,60497826,572,572,572,572,0
|
|
20240801,110500,60497826,572,572,572,572,0
|
|
20240801,110400,60497826,572,572,572,572,0
|
|
20240801,110300,60497826,572,572,572,572,0
|
|
20240801,110200,60497826,572,572,572,572,0
|
|
20240801,110100,60497826,572,572,572,572,0
|
|
20240801,110000,60497826,572,572,572,572,1
|
|
20240801,105900,60497254,573,573,573,573,1383
|
|
20240801,105800,59704795,573,573,573,573,20
|
|
20240801,105700,59693335,572,572,572,572,0
|
|
20240801,105600,59693335,572,572,572,572,0
|
|
20240801,105500,59693335,572,572,572,572,5
|
|
20240801,105400,59690475,573,573,573,573,27
|
|
20240801,105300,59675004,573,573,573,573,1
|
|
20240801,105200,59674431,573,573,573,573,100
|
|
20240801,105100,59617131,572,572,572,572,1
|
|
20240801,105000,59616559,572,572,572,572,0
|
|
20240801,104900,59616559,572,572,572,572,17
|
|
20240801,104800,59606835,572,572,572,572,10
|
|
20240801,104700,59601115,571,571,571,571,0
|
|
20240801,104600,59601115,571,571,571,571,0
|
|
20240801,104500,59601115,571,571,571,571,0
|
|
20240801,104400,59601115,571,571,571,571,872
|
|
20240801,104300,59103203,573,573,573,573,0
|
|
20240801,104200,59103203,573,573,573,573,0
|
|
20240801,104100,59103203,573,573,573,573,0
|
|
20240801,104000,59103203,573,573,573,573,0
|
|
20240801,103900,59103203,573,572,573,572,778
|
|
20240801,103800,58657423,572,572,572,572,0
|
|
20240801,103700,58657423,572,572,572,572,0
|
|
20240801,103600,58657423,572,572,572,572,0
|
|
20240801,103500,58657423,572,572,572,572,0
|
|
20240801,103400,58657423,572,572,572,572,0
|
|
20240801,103300,58657423,572,572,572,572,242
|
|
20240801,103200,58518999,571,571,571,571,0
|
|
20240801,103100,58518999,571,571,571,571,0
|
|
20240801,103000,58518999,571,571,571,571,0
|
|
20240801,102900,58518999,571,571,571,571,0
|
|
20240801,102800,58518999,571,571,571,571,1
|
|
20240801,102700,58518428,571,571,571,571,0
|
|
20240801,102600,58518428,571,571,571,571,0
|
|
20240801,102500,58518428,571,573,573,571,11585
|
|
20240801,102400,51892707,573,573,573,573,1
|
|
20240801,102300,51892134,573,573,573,573,50
|
|
20240801,102200,51863484,573,573,573,573,0
|
|
20240801,102100,51863484,573,573,573,573,1
|
|
20240801,102000,51862911,573,573,573,573,17
|
|
20240801,101900,51853170,573,573,573,573,2314
|
|
20240801,101800,50527248,573,573,573,573,0
|
|
20240801,101700,50527248,573,573,573,573,1
|
|
20240801,101600,50526675,575,575,575,575,1
|
|
20240801,101500,50526100,574,574,574,574,2
|
|
20240801,101400,50524952,573,573,573,573,1
|
|
20240801,101300,50524379,573,575,575,573,5580
|
|
20240801,101200,47316059,576,576,577,576,4374
|
|
20240801,101100,44796624,576,576,577,576,1387
|
|
20240801,101000,43996912,576,576,576,576,121
|
|
20240801,100900,43927216,576,576,576,576,4772
|
|
20240801,100800,41178544,576,576,576,576,2807
|
|
20240801,100700,39561712,575,575,575,575,0
|
|
20240801,100600,39561712,575,573,575,573,27297
|
|
20240801,100500,23885580,572,572,572,572,0
|
|
20240801,100400,23885580,572,572,572,572,0
|
|
20240801,100300,23885580,572,572,572,572,0
|
|
20240801,100200,23885580,572,572,572,572,482
|
|
20240801,100100,23609876,572,572,572,572,4
|
|
20240801,100000,23607588,572,572,572,571,553
|
|
20240801,095900,23291822,572,572,572,572,19
|
|
20240801,095800,23280954,571,571,571,571,0
|
|
20240801,095700,23280954,571,571,571,571,0
|
|
20240801,095600,23280954,571,571,571,571,0
|
|
20240801,095500,23280954,571,571,571,571,0
|
|
20240801,095400,23280954,571,571,571,571,0
|
|
20240801,095300,23280954,571,572,572,571,8
|
|
20240801,095200,23276385,572,572,572,572,0
|
|
20240801,095100,23276385,572,572,572,572,3
|
|
20240801,095000,23274669,572,572,572,572,53
|
|
20240801,094900,23244353,571,572,572,571,6111
|
|
20240801,094800,19754962,572,571,572,571,110
|
|
20240801,094700,19692142,572,572,572,572,1
|
|
20240801,094600,19691570,571,571,571,571,205
|
|
20240801,094500,19574515,571,571,571,571,0
|
|
20240801,094400,19574515,571,571,571,571,2
|
|
20240801,094300,19573373,570,570,570,570,0
|
|
20240801,094200,19573373,570,571,571,570,20
|
|
20240801,094100,19561963,572,572,572,572,0
|
|
20240801,094000,19561963,572,572,572,572,0
|
|
20240801,093900,19561963,572,572,572,572,208
|
|
20240801,093800,19442987,572,572,572,572,0
|
|
20240801,093700,19442987,572,572,572,572,111
|
|
20240801,093600,19379495,572,572,572,572,2879
|
|
20240801,093500,17732707,572,572,572,572,0
|
|
20240801,093400,17732707,572,572,572,572,0
|
|
20240801,093300,17732707,572,568,572,568,1135
|
|
20240801,093200,17085892,569,569,569,569,10
|
|
20240801,093100,17080202,567,567,567,567,10
|
|
20240801,093000,17074532,567,568,568,567,78
|
|
20240801,092900,17030296,568,568,568,568,0
|
|
20240801,092800,17030296,568,568,568,568,0
|
|
20240801,092700,17030296,568,568,568,568,0
|
|
20240801,092600,17030296,568,568,568,568,0
|
|
20240801,092500,17030296,568,568,568,568,50
|
|
20240801,092400,17001896,569,569,569,569,0
|
|
20240801,092300,17001896,569,569,569,569,2
|
|
20240801,092200,17000758,568,568,568,568,59
|
|
20240801,092100,16967246,568,568,568,568,1001
|
|
20240801,092000,16398678,568,568,568,568,5
|
|
20240801,091900,16395838,568,568,568,568,11
|
|
20240801,091800,16389590,569,569,569,569,0
|
|
20240801,091700,16389590,569,569,569,569,1
|
|
20240801,091600,16389021,565,565,565,565,0
|
|
20240801,091500,16389021,565,565,565,565,3004
|
|
20240801,091400,14691761,565,565,565,565,0
|
|
20240801,091300,14691761,565,566,566,565,1859
|
|
20240801,091200,13641126,565,565,565,565,1
|
|
20240801,091100,13640561,568,570,570,568,20003
|
|
20240801,091000,2238854,570,572,572,570,3
|
|
20240801,090900,2237141,572,563,572,562,190
|
|
20240801,090800,2130290,573,568,573,568,232
|
|
20240801,090700,1998100,561,563,563,561,166
|
|
20240801,090600,1904778,569,569,569,569,149
|
|
20240801,090500,1819997,562,565,565,562,2253
|
|
20240801,090400,551493,563,563,563,563,0
|
|
20240801,090300,551493,563,564,564,563,140
|
|
20240801,090200,472662,563,570,570,563,734
|
|
20240801,090100,58710,570,570,570,570,14
|
|
20240801,090000,50730,570,570,570,570,89
|