586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,184300,70160929,542,542,542,542,8441
|
|
20240808,184200,70160929,542,542,542,542,0
|
|
20240808,184100,70160929,542,542,542,542,0
|
|
20240808,184000,70160929,542,542,542,542,0
|
|
20240808,183900,70160929,542,542,542,542,0
|
|
20240808,183800,70160929,542,542,542,542,0
|
|
20240808,183700,70160929,542,542,542,542,0
|
|
20240808,183600,70160929,542,542,542,542,0
|
|
20240808,183500,70160929,542,542,542,542,0
|
|
20240808,183400,70160929,542,542,542,542,0
|
|
20240808,183300,70160929,542,542,542,542,0
|
|
20240808,183200,70160929,542,542,542,542,0
|
|
20240808,183100,70160929,542,542,542,542,0
|
|
20240808,183000,70160929,542,542,542,542,0
|
|
20240808,182900,70160929,542,542,542,542,0
|
|
20240808,182800,70160929,542,542,542,542,0
|
|
20240808,182700,70160929,542,542,542,542,0
|
|
20240808,182600,70160929,542,542,542,542,0
|
|
20240808,182500,70160929,542,542,542,542,0
|
|
20240808,182400,70160929,542,542,542,542,0
|
|
20240808,182300,70160929,542,542,542,542,0
|
|
20240808,182200,70160929,542,542,542,542,0
|
|
20240808,182100,70160929,542,542,542,542,0
|
|
20240808,182000,70160929,542,542,542,542,0
|
|
20240808,181900,70160929,542,542,542,542,0
|
|
20240808,181800,70160929,542,542,542,542,0
|
|
20240808,181700,70160929,542,542,542,542,0
|
|
20240808,181600,70160929,542,542,542,542,0
|
|
20240808,181500,70160929,542,542,542,542,0
|
|
20240808,181400,70160929,542,542,542,542,0
|
|
20240808,181300,70160929,542,542,542,542,8441
|
|
20240808,181200,70160929,542,542,542,542,0
|
|
20240808,181100,70160929,542,542,542,542,0
|
|
20240808,181000,70160929,542,542,542,542,0
|
|
20240808,180900,70160929,542,542,542,542,0
|
|
20240808,180800,70160929,542,542,542,542,0
|
|
20240808,180700,70160929,542,542,542,542,0
|
|
20240808,180600,70160929,542,542,542,542,0
|
|
20240808,180500,70160929,542,542,542,542,0
|
|
20240808,180400,70160929,542,542,542,542,0
|
|
20240808,180300,70160929,542,542,542,542,0
|
|
20240808,180200,70160929,542,542,542,542,0
|
|
20240808,180100,70160929,542,542,542,542,0
|
|
20240808,180000,70160929,542,542,542,542,0
|
|
20240808,175900,70160929,542,542,542,542,0
|
|
20240808,175800,70160929,542,542,542,542,0
|
|
20240808,175700,70160929,542,542,542,542,0
|
|
20240808,175600,70160929,542,542,542,542,0
|
|
20240808,175500,70160929,542,542,542,542,0
|
|
20240808,175400,70160929,542,542,542,542,0
|
|
20240808,175300,70160929,542,542,542,542,0
|
|
20240808,175200,70160929,542,542,542,542,0
|
|
20240808,175100,70160929,542,542,542,542,0
|
|
20240808,175000,70160929,542,542,542,542,0
|
|
20240808,174900,70160929,542,542,542,542,0
|
|
20240808,174800,70160929,542,542,542,542,0
|
|
20240808,174700,70160929,542,542,542,542,0
|
|
20240808,174600,70160929,542,542,542,542,0
|
|
20240808,174500,70160929,542,542,542,542,0
|
|
20240808,174400,70160929,542,542,542,542,0
|
|
20240808,174300,70160929,542,542,542,542,8441
|
|
20240808,174200,70160929,542,542,542,542,0
|
|
20240808,174100,70160929,542,542,542,542,0
|
|
20240808,174000,70160929,542,542,542,542,0
|
|
20240808,173900,70160929,542,542,542,542,0
|
|
20240808,173800,70160929,542,542,542,542,0
|
|
20240808,173700,70160929,542,542,542,542,0
|
|
20240808,173600,70160929,542,542,542,542,0
|
|
20240808,173500,70160929,542,542,542,542,0
|
|
20240808,173400,70160929,542,542,542,542,0
|
|
20240808,173300,70160929,542,542,542,542,0
|
|
20240808,173200,70160929,542,542,542,542,0
|
|
20240808,173100,70160929,542,542,542,542,0
|
|
20240808,173000,70160929,542,542,542,542,0
|
|
20240808,172900,70160929,542,542,542,542,0
|
|
20240808,172800,70160929,542,542,542,542,0
|
|
20240808,172700,70160929,542,542,542,542,0
|
|
20240808,172600,70160929,542,542,542,542,0
|
|
20240808,172500,70160929,542,542,542,542,0
|
|
20240808,172400,70160929,542,542,542,542,0
|
|
20240808,172300,70160929,542,542,542,542,0
|
|
20240808,172200,70160929,542,542,542,542,0
|
|
20240808,172100,70160929,542,542,542,542,0
|
|
20240808,172000,70160929,542,542,542,542,0
|
|
20240808,171900,70160929,542,542,542,542,0
|
|
20240808,171800,70160929,542,542,542,542,0
|
|
20240808,171700,70160929,542,542,542,542,0
|
|
20240808,171600,70160929,542,542,542,542,0
|
|
20240808,171500,70160929,542,542,542,542,0
|
|
20240808,171400,70160929,542,542,542,542,0
|
|
20240808,171300,70160929,542,542,542,542,8441
|
|
20240808,171200,70160929,542,542,542,542,0
|
|
20240808,171100,70160929,542,542,542,542,0
|
|
20240808,171000,70160929,542,542,542,542,0
|
|
20240808,170900,70160929,542,542,542,542,0
|
|
20240808,170800,70160929,542,542,542,542,0
|
|
20240808,170700,70160929,542,542,542,542,0
|
|
20240808,170600,70160929,542,542,542,542,0
|
|
20240808,170500,70160929,542,542,542,542,0
|
|
20240808,170400,70160929,542,542,542,542,0
|
|
20240808,170300,70160929,542,542,542,542,0
|
|
20240808,170200,70160929,542,542,542,542,0
|
|
20240808,170100,70160929,542,542,542,542,0
|
|
20240808,170000,70160929,542,542,542,542,0
|
|
20240808,165900,70160929,542,542,542,542,0
|
|
20240808,165800,70160929,542,542,542,542,0
|
|
20240808,165700,70160929,542,542,542,542,0
|
|
20240808,165600,70160929,542,542,542,542,0
|
|
20240808,165500,70160929,542,542,542,542,0
|
|
20240808,165400,70160929,542,542,542,542,0
|
|
20240808,165300,70160929,542,542,542,542,0
|
|
20240808,165200,70160929,542,542,542,542,0
|
|
20240808,165100,70160929,542,542,542,542,0
|
|
20240808,165000,70160929,542,542,542,542,0
|
|
20240808,164900,70160929,542,542,542,542,0
|
|
20240808,164800,70160929,542,542,542,542,0
|
|
20240808,164700,70160929,542,542,542,542,0
|
|
20240808,164600,70160929,542,542,542,542,0
|
|
20240808,164500,70160929,542,542,542,542,0
|
|
20240808,164400,70160929,542,542,542,542,0
|
|
20240808,164300,70160929,542,542,542,542,8441
|
|
20240808,164200,70160929,542,542,542,542,0
|
|
20240808,164100,70160929,542,542,542,542,0
|
|
20240808,164000,70160929,542,542,542,542,0
|
|
20240808,163900,70160929,542,542,542,542,0
|
|
20240808,163800,70160929,542,542,542,542,0
|
|
20240808,163700,70160929,542,542,542,542,0
|
|
20240808,163600,70160929,542,542,542,542,0
|
|
20240808,163500,70160929,542,542,542,542,0
|
|
20240808,163400,70160929,542,542,542,542,0
|
|
20240808,163300,70160929,542,542,542,542,0
|
|
20240808,163200,70160929,542,542,542,542,0
|
|
20240808,163100,70160929,542,542,542,542,0
|
|
20240808,163000,70160929,542,542,542,542,0
|
|
20240808,162900,70160929,542,542,542,542,0
|
|
20240808,162800,70160929,542,542,542,542,0
|
|
20240808,162700,70160929,542,542,542,542,0
|
|
20240808,162600,70160929,542,542,542,542,0
|
|
20240808,162500,70160929,542,542,542,542,0
|
|
20240808,162400,70160929,542,542,542,542,0
|
|
20240808,162300,70160929,542,542,542,542,0
|
|
20240808,162200,70160929,542,542,542,542,0
|
|
20240808,162100,70160929,542,542,542,542,0
|
|
20240808,162000,70160929,542,542,542,542,0
|
|
20240808,161900,70160929,542,542,542,542,0
|
|
20240808,161800,70160929,542,542,542,542,0
|
|
20240808,161700,70160929,542,542,542,542,0
|
|
20240808,161600,70160929,542,542,542,542,0
|
|
20240808,161500,70160929,542,542,542,542,0
|
|
20240808,161400,70160929,542,542,542,542,0
|
|
20240808,161300,70160929,542,542,542,542,8441
|
|
20240808,161200,70160929,542,542,542,542,0
|
|
20240808,161100,70160929,542,542,542,542,0
|
|
20240808,161000,70160929,542,542,542,542,0
|
|
20240808,160900,70160929,542,542,542,542,0
|
|
20240808,160800,70160929,542,542,542,542,0
|
|
20240808,160700,70160929,542,542,542,542,0
|
|
20240808,160600,70160929,542,542,542,542,0
|
|
20240808,160500,70160929,542,542,542,542,0
|
|
20240808,160400,70160929,542,542,542,542,0
|
|
20240808,160300,70160929,542,542,542,542,0
|
|
20240808,160200,70160929,542,542,542,542,0
|
|
20240808,160100,70160929,542,542,542,542,0
|
|
20240808,160000,70160929,542,542,542,542,0
|
|
20240808,155900,70160929,542,542,542,542,0
|
|
20240808,155800,70160929,542,542,542,542,0
|
|
20240808,155700,70160929,542,542,542,542,0
|
|
20240808,155600,70160929,542,542,542,542,0
|
|
20240808,155500,70160929,542,542,542,542,0
|
|
20240808,155400,70160929,542,542,542,542,0
|
|
20240808,155300,70160929,542,542,542,542,0
|
|
20240808,155200,70160929,542,542,542,542,0
|
|
20240808,155100,70160929,542,542,542,542,0
|
|
20240808,155000,70160929,542,542,542,542,0
|
|
20240808,154900,70160929,542,542,542,542,0
|
|
20240808,154800,70160929,542,542,542,542,0
|
|
20240808,154700,70160929,542,542,542,542,0
|
|
20240808,154600,70160929,542,542,542,542,0
|
|
20240808,154500,70160929,542,542,542,542,0
|
|
20240808,154400,70160929,542,542,542,542,0
|
|
20240808,154300,70160929,542,542,542,542,8441
|
|
20240808,154200,70160929,542,542,542,542,0
|
|
20240808,154100,70160929,542,542,542,542,0
|
|
20240808,154000,70160929,542,542,542,542,0
|
|
20240808,153900,70160929,542,542,542,542,0
|
|
20240808,153800,70160929,542,542,542,542,0
|
|
20240808,153700,70160929,542,542,542,542,0
|
|
20240808,153600,70160929,542,542,542,542,0
|
|
20240808,153500,70160929,542,542,542,542,0
|
|
20240808,153400,70160929,542,542,542,542,0
|
|
20240808,153300,70160929,542,542,542,542,0
|
|
20240808,153200,70160929,542,542,542,542,0
|
|
20240808,153100,70160929,542,542,542,542,0
|
|
20240808,153000,70160929,542,542,542,542,8441
|
|
20240808,152900,65585907,543,543,543,543,0
|
|
20240808,152800,65585907,543,543,543,543,0
|
|
20240808,152700,65585907,543,543,543,543,0
|
|
20240808,152600,65585907,543,543,543,543,0
|
|
20240808,152500,65585907,543,543,543,543,0
|
|
20240808,152400,65585907,543,543,543,543,0
|
|
20240808,152300,65585907,543,543,543,543,0
|
|
20240808,152200,65585907,543,543,543,543,0
|
|
20240808,152100,65585907,543,543,543,543,0
|
|
20240808,152000,65585907,543,543,543,543,0
|
|
20240808,151900,65585907,543,543,543,543,0
|
|
20240808,151800,65585907,543,543,543,543,0
|
|
20240808,151700,65585907,543,543,543,543,0
|
|
20240808,151600,65585907,543,543,543,543,0
|
|
20240808,151500,65585907,543,543,543,543,0
|
|
20240808,151400,65585907,543,543,543,543,0
|
|
20240808,151300,65585907,543,542,543,541,35
|
|
20240808,151200,65566962,541,541,541,541,0
|
|
20240808,151100,65566962,541,540,541,540,300
|
|
20240808,151000,65404663,541,539,541,539,102
|
|
20240808,150900,65349681,539,539,539,539,0
|
|
20240808,150800,65349681,539,539,539,539,0
|
|
20240808,150700,65349681,539,540,540,539,113
|
|
20240808,150600,65288771,540,540,540,540,0
|
|
20240808,150500,65288771,540,540,540,540,0
|
|
20240808,150400,65288771,540,540,540,540,56
|
|
20240808,150300,65258531,541,541,541,541,0
|
|
20240808,150200,65258531,541,541,541,541,0
|
|
20240808,150100,65258531,541,541,541,541,0
|
|
20240808,150000,65258531,541,541,541,541,20
|
|
20240808,145900,65247711,539,539,539,539,0
|
|
20240808,145800,65247711,539,539,539,539,0
|
|
20240808,145700,65247711,539,540,540,539,1000
|
|
20240808,145600,64708691,539,539,539,539,0
|
|
20240808,145500,64708691,539,539,539,539,300
|
|
20240808,145400,64546991,540,540,540,540,0
|
|
20240808,145300,64546991,540,540,540,540,0
|
|
20240808,145200,64546991,540,540,540,540,0
|
|
20240808,145100,64546991,540,540,540,540,0
|
|
20240808,145000,64546991,540,540,540,540,850
|
|
20240808,144900,64087991,541,541,541,541,0
|
|
20240808,144800,64087991,541,541,541,541,0
|
|
20240808,144700,64087991,541,541,541,541,0
|
|
20240808,144600,64087991,541,541,541,541,0
|
|
20240808,144500,64087991,541,541,541,541,1
|
|
20240808,144400,64087450,540,540,540,540,500
|
|
20240808,144300,63817450,540,540,540,540,0
|
|
20240808,144200,63817450,540,540,540,540,2
|
|
20240808,144100,63816370,540,540,540,540,0
|
|
20240808,144000,63816370,540,540,540,540,0
|
|
20240808,143900,63816370,540,540,540,540,1000
|
|
20240808,143800,63276370,540,540,540,540,0
|
|
20240808,143700,63276370,540,540,540,540,1000
|
|
20240808,143600,62736370,541,540,541,540,201
|
|
20240808,143500,62627829,540,540,540,540,1000
|
|
20240808,143400,62087829,540,540,540,540,995
|
|
20240808,143300,61550529,540,540,540,540,1500
|
|
20240808,143200,60740529,541,540,541,540,105
|
|
20240808,143100,60683824,540,540,540,540,900
|
|
20240808,143000,60197824,540,541,541,540,1538
|
|
20240808,142900,59366715,542,542,542,542,0
|
|
20240808,142800,59366715,542,542,542,542,0
|
|
20240808,142700,59366715,542,542,542,542,0
|
|
20240808,142600,59366715,542,542,542,542,0
|
|
20240808,142500,59366715,542,542,542,542,0
|
|
20240808,142400,59366715,542,542,542,542,5
|
|
20240808,142300,59364005,542,542,542,542,0
|
|
20240808,142200,59364005,542,542,542,542,35
|
|
20240808,142100,59345035,542,542,542,542,0
|
|
20240808,142000,59345035,542,542,542,542,0
|
|
20240808,141900,59345035,542,542,542,542,1
|
|
20240808,141800,59344493,540,540,540,540,0
|
|
20240808,141700,59344493,540,540,540,540,0
|
|
20240808,141600,59344493,540,540,540,540,0
|
|
20240808,141500,59344493,540,540,540,540,0
|
|
20240808,141400,59344493,540,540,540,540,0
|
|
20240808,141300,59344493,540,541,541,540,1000
|
|
20240808,141200,58804478,542,542,542,542,0
|
|
20240808,141100,58804478,542,542,542,542,0
|
|
20240808,141000,58804478,542,542,542,542,0
|
|
20240808,140900,58804478,542,542,542,542,0
|
|
20240808,140800,58804478,542,542,542,542,0
|
|
20240808,140700,58804478,542,542,542,542,0
|
|
20240808,140600,58804478,542,542,542,542,0
|
|
20240808,140500,58804478,542,542,542,542,0
|
|
20240808,140400,58804478,542,542,542,542,0
|
|
20240808,140300,58804478,542,542,542,542,0
|
|
20240808,140200,58804478,542,542,542,542,0
|
|
20240808,140100,58804478,542,542,542,542,64
|
|
20240808,140000,58769790,542,542,542,542,0
|
|
20240808,135900,58769790,542,542,542,542,0
|
|
20240808,135800,58769790,542,542,542,542,0
|
|
20240808,135700,58769790,542,542,542,542,0
|
|
20240808,135600,58769790,542,542,542,542,0
|
|
20240808,135500,58769790,542,542,542,542,0
|
|
20240808,135400,58769790,542,542,542,542,0
|
|
20240808,135300,58769790,542,542,542,542,0
|
|
20240808,135200,58769790,542,542,542,542,0
|
|
20240808,135100,58769790,542,542,542,542,0
|
|
20240808,135000,58769790,542,542,542,542,100
|
|
20240808,134900,58715590,543,543,543,543,0
|
|
20240808,134800,58715590,543,543,543,543,0
|
|
20240808,134700,58715590,543,543,543,543,0
|
|
20240808,134600,58715590,543,543,543,543,0
|
|
20240808,134500,58715590,543,543,543,543,0
|
|
20240808,134400,58715590,543,543,543,543,0
|
|
20240808,134300,58715590,543,543,543,543,1
|
|
20240808,134200,58715047,543,543,543,543,5
|
|
20240808,134100,58712332,543,543,543,543,0
|
|
20240808,134000,58712332,543,543,543,543,0
|
|
20240808,133900,58712332,543,540,543,540,66
|
|
20240808,133800,58676677,544,544,544,544,0
|
|
20240808,133700,58676677,544,544,544,544,0
|
|
20240808,133600,58676677,544,544,544,544,0
|
|
20240808,133500,58676677,544,544,544,544,0
|
|
20240808,133400,58676677,544,544,544,544,0
|
|
20240808,133300,58676677,544,544,544,544,1
|
|
20240808,133200,58676133,544,544,544,544,0
|
|
20240808,133100,58676133,544,544,544,544,0
|
|
20240808,133000,58676133,544,544,544,544,2
|
|
20240808,132900,58675045,544,544,544,544,0
|
|
20240808,132800,58675045,544,544,544,544,0
|
|
20240808,132700,58675045,544,544,544,544,0
|
|
20240808,132600,58675045,544,544,544,544,1
|
|
20240808,132500,58674501,544,544,544,544,1
|
|
20240808,132400,58673957,544,544,544,544,0
|
|
20240808,132300,58673957,544,544,544,544,2
|
|
20240808,132200,58672869,539,539,539,539,0
|
|
20240808,132100,58672869,539,541,541,539,5921
|
|
20240808,132000,55473681,541,541,541,541,0
|
|
20240808,131900,55473681,541,541,541,541,0
|
|
20240808,131800,55473681,541,541,541,541,0
|
|
20240808,131700,55473681,541,541,541,541,0
|
|
20240808,131600,55473681,541,541,541,541,0
|
|
20240808,131500,55473681,541,541,541,541,0
|
|
20240808,131400,55473681,541,541,541,541,0
|
|
20240808,131300,55473681,541,541,541,541,0
|
|
20240808,131200,55473681,541,541,541,541,562
|
|
20240808,131100,55169639,544,544,544,544,0
|
|
20240808,131000,55169639,544,544,544,544,0
|
|
20240808,130900,55169639,544,544,544,544,0
|
|
20240808,130800,55169639,544,545,545,544,506
|
|
20240808,130700,54893875,545,545,545,545,0
|
|
20240808,130600,54893875,545,545,545,545,0
|
|
20240808,130500,54893875,545,545,545,545,0
|
|
20240808,130400,54893875,545,544,545,544,6900
|
|
20240808,130300,51133675,544,544,544,544,0
|
|
20240808,130200,51133675,544,544,544,544,0
|
|
20240808,130100,51133675,544,544,544,544,600
|
|
20240808,130000,50807275,545,545,545,545,0
|
|
20240808,125900,50807275,545,545,545,545,0
|
|
20240808,125800,50807275,545,545,545,545,0
|
|
20240808,125700,50807275,545,545,545,545,0
|
|
20240808,125600,50807275,545,545,545,545,0
|
|
20240808,125500,50807275,545,545,545,545,0
|
|
20240808,125400,50807275,545,545,545,545,0
|
|
20240808,125300,50807275,545,545,545,545,0
|
|
20240808,125200,50807275,545,545,545,545,1
|
|
20240808,125100,50806730,543,543,543,543,0
|
|
20240808,125000,50806730,543,543,543,543,0
|
|
20240808,124900,50806730,543,543,543,543,0
|
|
20240808,124800,50806730,543,543,543,543,500
|
|
20240808,124700,50535230,545,545,545,545,1
|
|
20240808,124600,50534685,545,545,545,545,0
|
|
20240808,124500,50534685,545,545,545,545,0
|
|
20240808,124400,50534685,545,545,545,545,2296
|
|
20240808,124300,49283365,545,545,545,545,1
|
|
20240808,124200,49282820,545,545,545,545,0
|
|
20240808,124100,49282820,545,545,545,541,165
|
|
20240808,124000,49193519,545,544,545,544,3
|
|
20240808,123900,49191885,545,545,545,545,0
|
|
20240808,123800,49191885,545,545,545,545,0
|
|
20240808,123700,49191885,545,545,545,545,0
|
|
20240808,123600,49191885,545,545,545,545,0
|
|
20240808,123500,49191885,545,545,545,545,0
|
|
20240808,123400,49191885,545,545,545,545,0
|
|
20240808,123300,49191885,545,545,545,545,0
|
|
20240808,123200,49191885,545,545,545,545,0
|
|
20240808,123100,49191885,545,545,545,545,1
|
|
20240808,123000,49191340,545,545,545,545,201
|
|
20240808,122900,49081795,545,545,545,545,0
|
|
20240808,122800,49081795,545,545,545,545,1
|
|
20240808,122700,49081250,545,545,545,545,1
|
|
20240808,122600,49080705,545,542,545,542,21
|
|
20240808,122500,49069320,542,542,542,542,0
|
|
20240808,122400,49069320,542,542,542,542,0
|
|
20240808,122300,49069320,542,542,542,542,0
|
|
20240808,122200,49069320,542,542,542,542,1
|
|
20240808,122100,49068778,545,545,545,545,0
|
|
20240808,122000,49068778,545,545,545,545,0
|
|
20240808,121900,49068778,545,545,545,545,0
|
|
20240808,121800,49068778,545,545,545,545,80
|
|
20240808,121700,49025178,545,545,545,545,0
|
|
20240808,121600,49025178,545,545,545,545,0
|
|
20240808,121500,49025178,545,545,545,545,0
|
|
20240808,121400,49025178,545,543,545,543,51124
|
|
20240808,121300,21184721,542,542,542,542,0
|
|
20240808,121200,21184721,542,542,542,542,0
|
|
20240808,121100,21184721,542,542,542,542,0
|
|
20240808,121000,21184721,542,542,542,542,0
|
|
20240808,120900,21184721,542,542,542,542,5
|
|
20240808,120800,21182011,542,542,542,542,0
|
|
20240808,120700,21182011,542,542,542,542,0
|
|
20240808,120600,21182011,542,542,542,542,800
|
|
20240808,120500,20748411,544,544,544,544,0
|
|
20240808,120400,20748411,544,544,544,544,0
|
|
20240808,120300,20748411,544,544,544,544,0
|
|
20240808,120200,20748411,544,544,544,544,0
|
|
20240808,120100,20748411,544,544,544,544,0
|
|
20240808,120000,20748411,544,544,544,544,0
|
|
20240808,115900,20748411,544,544,544,544,0
|
|
20240808,115800,20748411,544,544,544,544,0
|
|
20240808,115700,20748411,544,544,544,544,0
|
|
20240808,115600,20748411,544,544,544,544,0
|
|
20240808,115500,20748411,544,544,544,544,0
|
|
20240808,115400,20748411,544,544,544,544,0
|
|
20240808,115300,20748411,544,544,544,544,0
|
|
20240808,115200,20748411,544,544,544,544,0
|
|
20240808,115100,20748411,544,544,544,544,0
|
|
20240808,115000,20748411,544,544,544,544,6
|
|
20240808,114900,20745147,544,544,544,544,950
|
|
20240808,114800,20228347,544,544,544,544,0
|
|
20240808,114700,20228347,544,544,544,544,1000
|
|
20240808,114600,19684347,544,544,544,544,0
|
|
20240808,114500,19684347,544,544,544,544,0
|
|
20240808,114400,19684347,544,544,544,544,0
|
|
20240808,114300,19684347,544,544,544,544,0
|
|
20240808,114200,19684347,544,544,544,544,0
|
|
20240808,114100,19684347,544,544,544,544,0
|
|
20240808,114000,19684347,544,544,544,544,0
|
|
20240808,113900,19684347,544,544,544,544,0
|
|
20240808,113800,19684347,544,544,544,544,0
|
|
20240808,113700,19684347,544,544,544,544,0
|
|
20240808,113600,19684347,544,544,544,544,0
|
|
20240808,113500,19684347,544,544,544,544,0
|
|
20240808,113400,19684347,544,544,544,544,0
|
|
20240808,113300,19684347,544,544,544,544,0
|
|
20240808,113200,19684347,544,543,544,543,2700
|
|
20240808,113100,18216247,542,542,542,542,200
|
|
20240808,113000,18107847,543,543,543,543,0
|
|
20240808,112900,18107847,543,543,543,543,0
|
|
20240808,112800,18107847,543,543,543,543,0
|
|
20240808,112700,18107847,543,543,543,543,0
|
|
20240808,112600,18107847,543,543,543,543,1
|
|
20240808,112500,18107304,542,542,542,542,0
|
|
20240808,112400,18107304,542,542,542,542,10
|
|
20240808,112300,18101884,543,543,543,543,1
|
|
20240808,112200,18101341,539,541,541,539,56
|
|
20240808,112100,18071154,543,542,543,542,1883
|
|
20240808,112000,17049381,542,542,542,542,0
|
|
20240808,111900,17049381,542,542,542,542,1
|
|
20240808,111800,17048839,543,543,543,543,0
|
|
20240808,111700,17048839,543,543,543,543,0
|
|
20240808,111600,17048839,543,543,543,543,0
|
|
20240808,111500,17048839,543,543,543,543,2
|
|
20240808,111400,17047753,543,543,543,543,0
|
|
20240808,111300,17047753,543,543,543,543,2
|
|
20240808,111200,17046667,543,543,543,543,1
|
|
20240808,111100,17046124,543,542,543,542,3
|
|
20240808,111000,17044497,543,542,543,542,10
|
|
20240808,110900,17039072,543,543,543,542,9
|
|
20240808,110800,17034189,540,544,544,540,23
|
|
20240808,110700,17021725,544,544,544,544,2
|
|
20240808,110600,17020637,544,544,544,544,1
|
|
20240808,110500,17020093,544,544,544,544,0
|
|
20240808,110400,17020093,544,544,544,544,0
|
|
20240808,110300,17020093,544,544,544,544,1
|
|
20240808,110200,17019549,544,544,544,544,0
|
|
20240808,110100,17019549,544,544,544,544,3
|
|
20240808,110000,17017917,544,543,544,539,274
|
|
20240808,105900,16870154,544,543,544,543,188
|
|
20240808,105800,16768066,543,541,543,541,5001
|
|
20240808,105700,14060321,541,541,541,541,0
|
|
20240808,105600,14060321,541,541,541,541,0
|
|
20240808,105500,14060321,541,541,541,541,0
|
|
20240808,105400,14060321,541,541,541,541,0
|
|
20240808,105300,14060321,541,541,541,541,0
|
|
20240808,105200,14060321,541,541,541,541,0
|
|
20240808,105100,14060321,541,541,541,541,0
|
|
20240808,105000,14060321,541,541,541,541,0
|
|
20240808,104900,14060321,541,541,541,541,0
|
|
20240808,104800,14060321,541,541,541,541,0
|
|
20240808,104700,14060321,541,541,541,541,0
|
|
20240808,104600,14060321,541,541,541,541,0
|
|
20240808,104500,14060321,541,541,541,541,0
|
|
20240808,104400,14060321,541,541,541,541,0
|
|
20240808,104300,14060321,541,541,541,541,1
|
|
20240808,104200,14059780,541,541,541,541,0
|
|
20240808,104100,14059780,541,541,541,541,0
|
|
20240808,104000,14059780,541,541,541,541,0
|
|
20240808,103900,14059780,541,541,541,541,0
|
|
20240808,103800,14059780,541,540,541,540,489
|
|
20240808,103700,13795415,540,540,540,540,0
|
|
20240808,103600,13795415,540,540,540,540,0
|
|
20240808,103500,13795415,540,540,540,540,1
|
|
20240808,103400,13794875,539,539,539,539,2376
|
|
20240808,103300,12514211,539,539,539,539,0
|
|
20240808,103200,12514211,539,539,539,539,1
|
|
20240808,103100,12513672,539,539,539,539,0
|
|
20240808,103000,12513672,539,539,539,539,0
|
|
20240808,102900,12513672,539,539,539,539,0
|
|
20240808,102800,12513672,539,539,539,539,0
|
|
20240808,102700,12513672,539,539,539,539,1
|
|
20240808,102600,12513133,538,538,538,538,0
|
|
20240808,102500,12513133,538,538,538,538,0
|
|
20240808,102400,12513133,538,538,538,538,0
|
|
20240808,102300,12513133,538,538,538,538,2
|
|
20240808,102200,12512057,538,538,538,538,0
|
|
20240808,102100,12512057,538,538,538,538,0
|
|
20240808,102000,12512057,538,538,538,538,0
|
|
20240808,101900,12512057,538,538,538,538,0
|
|
20240808,101800,12512057,538,538,538,538,551
|
|
20240808,101700,12215619,538,538,538,538,446
|
|
20240808,101600,11975671,538,538,538,538,0
|
|
20240808,101500,11975671,538,537,538,534,6
|
|
20240808,101400,11972450,536,536,536,536,0
|
|
20240808,101300,11972450,536,536,536,536,1
|
|
20240808,101200,11971914,536,536,536,536,0
|
|
20240808,101100,11971914,536,536,536,536,0
|
|
20240808,101000,11971914,536,536,536,536,0
|
|
20240808,100900,11971914,536,536,536,536,0
|
|
20240808,100800,11971914,536,536,536,536,699
|
|
20240808,100700,11597250,535,535,535,535,0
|
|
20240808,100600,11597250,535,535,535,535,0
|
|
20240808,100500,11597250,535,535,535,535,0
|
|
20240808,100400,11597250,535,535,535,535,0
|
|
20240808,100300,11597250,535,535,535,535,0
|
|
20240808,100200,11597250,535,535,535,535,3423
|
|
20240808,100100,9765945,536,536,536,536,1
|
|
20240808,100000,9765409,535,534,535,534,6167
|
|
20240808,095900,6472136,534,534,534,534,1
|
|
20240808,095800,6471602,534,534,534,534,0
|
|
20240808,095700,6471602,534,534,534,534,3
|
|
20240808,095600,6470000,534,534,534,534,0
|
|
20240808,095500,6470000,534,534,534,534,21
|
|
20240808,095400,6458786,535,535,535,535,0
|
|
20240808,095300,6458786,535,532,535,531,112
|
|
20240808,095200,6399210,536,536,536,536,1
|
|
20240808,095100,6398674,536,532,536,531,32
|
|
20240808,095000,6381645,536,538,538,535,974
|
|
20240808,094900,5860268,535,535,535,535,2292
|
|
20240808,094800,4634048,535,535,535,535,0
|
|
20240808,094700,4634048,535,535,535,535,0
|
|
20240808,094600,4634048,535,535,535,535,0
|
|
20240808,094500,4634048,535,535,535,535,501
|
|
20240808,094400,4366013,535,535,535,535,1
|
|
20240808,094300,4365478,533,533,533,533,115
|
|
20240808,094200,4304183,535,535,535,535,3
|
|
20240808,094100,4302578,535,535,535,535,53
|
|
20240808,094000,4274223,535,534,535,534,1872
|
|
20240808,093900,3274574,534,534,534,534,17
|
|
20240808,093800,3265496,538,538,538,538,4
|
|
20240808,093700,3263344,538,538,538,538,0
|
|
20240808,093600,3263344,538,538,538,538,500
|
|
20240808,093500,2994344,538,538,538,538,9
|
|
20240808,093400,2989502,535,535,535,535,0
|
|
20240808,093300,2989502,535,535,535,535,805
|
|
20240808,093200,2558827,535,535,535,535,53
|
|
20240808,093100,2530472,534,534,534,534,0
|
|
20240808,093000,2530472,534,535,535,534,320
|
|
20240808,092900,2359292,535,535,535,535,5
|
|
20240808,092800,2356617,536,536,536,536,5
|
|
20240808,092700,2353937,535,537,537,535,15
|
|
20240808,092600,2345910,536,536,536,536,0
|
|
20240808,092500,2345910,536,536,536,536,5
|
|
20240808,092400,2343230,535,535,535,535,0
|
|
20240808,092300,2343230,535,535,535,535,1
|
|
20240808,092200,2342695,536,536,536,536,5
|
|
20240808,092100,2340015,537,537,537,537,0
|
|
20240808,092000,2340015,537,536,537,536,35
|
|
20240808,091900,2321225,532,532,532,532,0
|
|
20240808,091800,2321225,532,532,532,532,1
|
|
20240808,091700,2320693,536,536,536,536,18
|
|
20240808,091600,2311045,532,532,532,532,0
|
|
20240808,091500,2311045,532,532,532,532,0
|
|
20240808,091400,2311045,532,532,532,532,0
|
|
20240808,091300,2311045,532,532,532,532,0
|
|
20240808,091200,2311045,532,532,532,532,80
|
|
20240808,091100,2268485,532,533,533,532,158
|
|
20240808,091000,2184319,531,533,533,531,22
|
|
20240808,090900,2172615,538,538,538,538,3
|
|
20240808,090800,2171001,530,530,530,530,0
|
|
20240808,090700,2171001,530,530,530,530,0
|
|
20240808,090600,2171001,530,530,530,530,0
|
|
20240808,090500,2171001,530,530,530,530,0
|
|
20240808,090400,2171001,530,530,530,530,1
|
|
20240808,090300,2170471,539,538,539,523,3201
|
|
20240808,090200,461848,538,538,538,538,0
|
|
20240808,090100,461848,538,539,539,538,737
|
|
20240808,090000,64680,539,539,539,539,120
|