586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,184300,89695024,552,552,552,552,2458
|
|
20240812,184200,89695024,552,552,552,552,0
|
|
20240812,184100,89695024,552,552,552,552,0
|
|
20240812,184000,89695024,552,552,552,552,0
|
|
20240812,183900,89695024,552,552,552,552,0
|
|
20240812,183800,89695024,552,552,552,552,0
|
|
20240812,183700,89695024,552,552,552,552,0
|
|
20240812,183600,89695024,552,552,552,552,0
|
|
20240812,183500,89695024,552,552,552,552,0
|
|
20240812,183400,89695024,552,552,552,552,0
|
|
20240812,183300,89695024,552,552,552,552,0
|
|
20240812,183200,89695024,552,552,552,552,0
|
|
20240812,183100,89695024,552,552,552,552,0
|
|
20240812,183000,89695024,552,552,552,552,0
|
|
20240812,182900,89695024,552,552,552,552,0
|
|
20240812,182800,89695024,552,552,552,552,0
|
|
20240812,182700,89695024,552,552,552,552,0
|
|
20240812,182600,89695024,552,552,552,552,0
|
|
20240812,182500,89695024,552,552,552,552,0
|
|
20240812,182400,89695024,552,552,552,552,0
|
|
20240812,182300,89695024,552,552,552,552,0
|
|
20240812,182200,89695024,552,552,552,552,0
|
|
20240812,182100,89695024,552,552,552,552,0
|
|
20240812,182000,89695024,552,552,552,552,0
|
|
20240812,181900,89695024,552,552,552,552,0
|
|
20240812,181800,89695024,552,552,552,552,0
|
|
20240812,181700,89695024,552,552,552,552,0
|
|
20240812,181600,89695024,552,552,552,552,0
|
|
20240812,181500,89695024,552,552,552,552,0
|
|
20240812,181400,89695024,552,552,552,552,0
|
|
20240812,181300,89695024,552,552,552,552,2458
|
|
20240812,181200,89695024,552,552,552,552,0
|
|
20240812,181100,89695024,552,552,552,552,0
|
|
20240812,181000,89695024,552,552,552,552,0
|
|
20240812,180900,89695024,552,552,552,552,0
|
|
20240812,180800,89695024,552,552,552,552,0
|
|
20240812,180700,89695024,552,552,552,552,0
|
|
20240812,180600,89695024,552,552,552,552,0
|
|
20240812,180500,89695024,552,552,552,552,0
|
|
20240812,180400,89695024,552,552,552,552,0
|
|
20240812,180300,89695024,552,552,552,552,0
|
|
20240812,180200,89695024,552,552,552,552,0
|
|
20240812,180100,89695024,552,552,552,552,0
|
|
20240812,180000,89695024,552,552,552,552,0
|
|
20240812,175900,89695024,552,552,552,552,0
|
|
20240812,175800,89695024,552,552,552,552,0
|
|
20240812,175700,89695024,552,552,552,552,0
|
|
20240812,175600,89695024,552,552,552,552,0
|
|
20240812,175500,89695024,552,552,552,552,0
|
|
20240812,175400,89695024,552,552,552,552,0
|
|
20240812,175300,89695024,552,552,552,552,0
|
|
20240812,175200,89695024,552,552,552,552,0
|
|
20240812,175100,89695024,552,552,552,552,0
|
|
20240812,175000,89695024,552,552,552,552,0
|
|
20240812,174900,89695024,552,552,552,552,0
|
|
20240812,174800,89695024,552,552,552,552,0
|
|
20240812,174700,89695024,552,552,552,552,0
|
|
20240812,174600,89695024,552,552,552,552,0
|
|
20240812,174500,89695024,552,552,552,552,0
|
|
20240812,174400,89695024,552,552,552,552,0
|
|
20240812,174300,89695024,552,552,552,552,2458
|
|
20240812,174200,89695024,552,552,552,552,0
|
|
20240812,174100,89695024,552,552,552,552,0
|
|
20240812,174000,89695024,552,552,552,552,0
|
|
20240812,173900,89695024,552,552,552,552,0
|
|
20240812,173800,89695024,552,552,552,552,0
|
|
20240812,173700,89695024,552,552,552,552,0
|
|
20240812,173600,89695024,552,552,552,552,0
|
|
20240812,173500,89695024,552,552,552,552,0
|
|
20240812,173400,89695024,552,552,552,552,0
|
|
20240812,173300,89695024,552,552,552,552,0
|
|
20240812,173200,89695024,552,552,552,552,0
|
|
20240812,173100,89695024,552,552,552,552,0
|
|
20240812,173000,89695024,552,552,552,552,0
|
|
20240812,172900,89695024,552,552,552,552,0
|
|
20240812,172800,89695024,552,552,552,552,0
|
|
20240812,172700,89695024,552,552,552,552,0
|
|
20240812,172600,89695024,552,552,552,552,0
|
|
20240812,172500,89695024,552,552,552,552,0
|
|
20240812,172400,89695024,552,552,552,552,0
|
|
20240812,172300,89695024,552,552,552,552,0
|
|
20240812,172200,89695024,552,552,552,552,0
|
|
20240812,172100,89695024,552,552,552,552,0
|
|
20240812,172000,89695024,552,552,552,552,0
|
|
20240812,171900,89695024,552,552,552,552,0
|
|
20240812,171800,89695024,552,552,552,552,0
|
|
20240812,171700,89695024,552,552,552,552,0
|
|
20240812,171600,89695024,552,552,552,552,0
|
|
20240812,171500,89695024,552,552,552,552,0
|
|
20240812,171400,89695024,552,552,552,552,0
|
|
20240812,171300,89695024,552,552,552,552,2458
|
|
20240812,171200,89695024,552,552,552,552,0
|
|
20240812,171100,89695024,552,552,552,552,0
|
|
20240812,171000,89695024,552,552,552,552,0
|
|
20240812,170900,89695024,552,552,552,552,0
|
|
20240812,170800,89695024,552,552,552,552,0
|
|
20240812,170700,89695024,552,552,552,552,0
|
|
20240812,170600,89695024,552,552,552,552,0
|
|
20240812,170500,89695024,552,552,552,552,0
|
|
20240812,170400,89695024,552,552,552,552,0
|
|
20240812,170300,89695024,552,552,552,552,0
|
|
20240812,170200,89695024,552,552,552,552,0
|
|
20240812,170100,89695024,552,552,552,552,0
|
|
20240812,170000,89695024,552,552,552,552,0
|
|
20240812,165900,89695024,552,552,552,552,0
|
|
20240812,165800,89695024,552,552,552,552,0
|
|
20240812,165700,89695024,552,552,552,552,0
|
|
20240812,165600,89695024,552,552,552,552,0
|
|
20240812,165500,89695024,552,552,552,552,0
|
|
20240812,165400,89695024,552,552,552,552,0
|
|
20240812,165300,89695024,552,552,552,552,0
|
|
20240812,165200,89695024,552,552,552,552,0
|
|
20240812,165100,89695024,552,552,552,552,0
|
|
20240812,165000,89695024,552,552,552,552,0
|
|
20240812,164900,89695024,552,552,552,552,0
|
|
20240812,164800,89695024,552,552,552,552,0
|
|
20240812,164700,89695024,552,552,552,552,0
|
|
20240812,164600,89695024,552,552,552,552,0
|
|
20240812,164500,89695024,552,552,552,552,0
|
|
20240812,164400,89695024,552,552,552,552,0
|
|
20240812,164300,89695024,552,552,552,552,2458
|
|
20240812,164200,89695024,552,552,552,552,0
|
|
20240812,164100,89695024,552,552,552,552,0
|
|
20240812,164000,89695024,552,552,552,552,0
|
|
20240812,163900,89695024,552,552,552,552,0
|
|
20240812,163800,89695024,552,552,552,552,0
|
|
20240812,163700,89695024,552,552,552,552,0
|
|
20240812,163600,89695024,552,552,552,552,0
|
|
20240812,163500,89695024,552,552,552,552,0
|
|
20240812,163400,89695024,552,552,552,552,0
|
|
20240812,163300,89695024,552,552,552,552,0
|
|
20240812,163200,89695024,552,552,552,552,0
|
|
20240812,163100,89695024,552,552,552,552,0
|
|
20240812,163000,89695024,552,552,552,552,0
|
|
20240812,162900,89695024,552,552,552,552,0
|
|
20240812,162800,89695024,552,552,552,552,0
|
|
20240812,162700,89695024,552,552,552,552,0
|
|
20240812,162600,89695024,552,552,552,552,0
|
|
20240812,162500,89695024,552,552,552,552,0
|
|
20240812,162400,89695024,552,552,552,552,0
|
|
20240812,162300,89695024,552,552,552,552,0
|
|
20240812,162200,89695024,552,552,552,552,0
|
|
20240812,162100,89695024,552,552,552,552,0
|
|
20240812,162000,89695024,552,552,552,552,0
|
|
20240812,161900,89695024,552,552,552,552,0
|
|
20240812,161800,89695024,552,552,552,552,0
|
|
20240812,161700,89695024,552,552,552,552,0
|
|
20240812,161600,89695024,552,552,552,552,0
|
|
20240812,161500,89695024,552,552,552,552,0
|
|
20240812,161400,89695024,552,552,552,552,0
|
|
20240812,161300,89695024,552,552,552,552,2458
|
|
20240812,161200,89695024,552,552,552,552,0
|
|
20240812,161100,89695024,552,552,552,552,0
|
|
20240812,161000,89695024,552,552,552,552,0
|
|
20240812,160900,89695024,552,552,552,552,0
|
|
20240812,160800,89695024,552,552,552,552,0
|
|
20240812,160700,89695024,552,552,552,552,0
|
|
20240812,160600,89695024,552,552,552,552,0
|
|
20240812,160500,89695024,552,552,552,552,0
|
|
20240812,160400,89695024,552,552,552,552,0
|
|
20240812,160300,89695024,552,552,552,552,0
|
|
20240812,160200,89695024,552,552,552,552,0
|
|
20240812,160100,89695024,552,552,552,552,0
|
|
20240812,160000,89695024,552,552,552,552,0
|
|
20240812,155900,89695024,552,552,552,552,0
|
|
20240812,155800,89695024,552,552,552,552,0
|
|
20240812,155700,89695024,552,552,552,552,0
|
|
20240812,155600,89695024,552,552,552,552,0
|
|
20240812,155500,89695024,552,552,552,552,0
|
|
20240812,155400,89695024,552,552,552,552,0
|
|
20240812,155300,89695024,552,552,552,552,0
|
|
20240812,155200,89695024,552,552,552,552,0
|
|
20240812,155100,89695024,552,552,552,552,0
|
|
20240812,155000,89695024,552,552,552,552,0
|
|
20240812,154900,89695024,552,552,552,552,0
|
|
20240812,154800,89695024,552,552,552,552,0
|
|
20240812,154700,89695024,552,552,552,552,0
|
|
20240812,154600,89695024,552,552,552,552,0
|
|
20240812,154500,89695024,552,552,552,552,0
|
|
20240812,154400,89695024,552,552,552,552,0
|
|
20240812,154300,89695024,552,552,552,552,2458
|
|
20240812,154200,89695024,552,552,552,552,0
|
|
20240812,154100,89695024,552,552,552,552,0
|
|
20240812,154000,89695024,552,552,552,552,0
|
|
20240812,153900,89695024,552,552,552,552,0
|
|
20240812,153800,89695024,552,552,552,552,0
|
|
20240812,153700,89695024,552,552,552,552,0
|
|
20240812,153600,89695024,552,552,552,552,0
|
|
20240812,153500,89695024,552,552,552,552,0
|
|
20240812,153400,89695024,552,552,552,552,0
|
|
20240812,153300,89695024,552,552,552,552,0
|
|
20240812,153200,89695024,552,552,552,552,0
|
|
20240812,153100,89695024,552,552,552,552,0
|
|
20240812,153000,89695024,552,552,552,552,2458
|
|
20240812,152900,88338208,553,553,553,553,0
|
|
20240812,152800,88338208,553,553,553,553,0
|
|
20240812,152700,88338208,553,553,553,553,0
|
|
20240812,152600,88338208,553,553,553,553,0
|
|
20240812,152500,88338208,553,553,553,553,0
|
|
20240812,152400,88338208,553,553,553,553,0
|
|
20240812,152300,88338208,553,553,553,553,0
|
|
20240812,152200,88338208,553,553,553,553,0
|
|
20240812,152100,88338208,553,553,553,553,0
|
|
20240812,152000,88338208,553,553,553,553,0
|
|
20240812,151900,88338208,553,551,553,551,6
|
|
20240812,151800,88334896,552,552,552,552,0
|
|
20240812,151700,88334896,552,551,552,551,100
|
|
20240812,151600,88279720,551,550,551,550,6
|
|
20240812,151500,88276419,551,551,551,551,22
|
|
20240812,151400,88264297,552,553,553,552,22
|
|
20240812,151300,88252143,552,549,554,549,5010
|
|
20240812,151200,85477132,553,549,553,547,25104
|
|
20240812,151100,71646621,549,545,549,545,18
|
|
20240812,151000,71636783,549,547,549,547,9000
|
|
20240812,150900,66705671,547,545,547,545,12253
|
|
20240812,150800,60024587,544,544,544,544,0
|
|
20240812,150700,60024587,544,544,544,544,1
|
|
20240812,150600,60024043,544,544,544,544,0
|
|
20240812,150500,60024043,544,544,544,544,0
|
|
20240812,150400,60024043,544,544,544,544,0
|
|
20240812,150300,60024043,544,544,544,544,0
|
|
20240812,150200,60024043,544,544,544,544,0
|
|
20240812,150100,60024043,544,544,544,544,0
|
|
20240812,150000,60024043,544,544,544,544,0
|
|
20240812,145900,60024043,544,544,544,544,0
|
|
20240812,145800,60024043,544,544,544,544,0
|
|
20240812,145700,60024043,544,544,544,544,0
|
|
20240812,145600,60024043,544,544,544,544,0
|
|
20240812,145500,60024043,544,544,544,544,0
|
|
20240812,145400,60024043,544,544,544,544,0
|
|
20240812,145300,60024043,544,544,544,544,0
|
|
20240812,145200,60024043,544,544,544,544,0
|
|
20240812,145100,60024043,544,544,544,544,0
|
|
20240812,145000,60024043,544,544,544,544,14
|
|
20240812,144900,60016427,545,545,545,545,0
|
|
20240812,144800,60016427,545,545,545,545,92
|
|
20240812,144700,59966287,545,545,545,545,0
|
|
20240812,144600,59966287,545,545,545,545,0
|
|
20240812,144500,59966287,545,545,545,545,0
|
|
20240812,144400,59966287,545,545,545,545,0
|
|
20240812,144300,59966287,545,545,545,545,0
|
|
20240812,144200,59966287,545,545,545,545,3
|
|
20240812,144100,59964652,545,545,545,545,0
|
|
20240812,144000,59964652,545,545,545,545,0
|
|
20240812,143900,59964652,545,545,545,545,184
|
|
20240812,143800,59864372,544,544,544,544,0
|
|
20240812,143700,59864372,544,544,544,544,0
|
|
20240812,143600,59864372,544,544,544,544,64
|
|
20240812,143500,59829556,544,544,544,544,0
|
|
20240812,143400,59829556,544,544,544,544,0
|
|
20240812,143300,59829556,544,544,544,544,0
|
|
20240812,143200,59829556,544,544,544,544,0
|
|
20240812,143100,59829556,544,544,544,544,0
|
|
20240812,143000,59829556,544,544,544,544,94
|
|
20240812,142900,59778420,545,545,545,545,0
|
|
20240812,142800,59778420,545,545,545,545,0
|
|
20240812,142700,59778420,545,545,545,545,0
|
|
20240812,142600,59778420,545,545,545,545,0
|
|
20240812,142500,59778420,545,545,545,545,0
|
|
20240812,142400,59778420,545,545,545,545,0
|
|
20240812,142300,59778420,545,545,545,545,0
|
|
20240812,142200,59778420,545,545,545,545,0
|
|
20240812,142100,59778420,545,545,545,545,0
|
|
20240812,142000,59778420,545,545,545,545,0
|
|
20240812,141900,59778420,545,545,545,545,0
|
|
20240812,141800,59778420,545,545,545,545,0
|
|
20240812,141700,59778420,545,545,545,545,0
|
|
20240812,141600,59778420,545,545,545,545,0
|
|
20240812,141500,59778420,545,545,545,545,0
|
|
20240812,141400,59778420,545,545,545,545,0
|
|
20240812,141300,59778420,545,545,545,545,0
|
|
20240812,141200,59778420,545,545,545,545,0
|
|
20240812,141100,59778420,545,545,545,545,0
|
|
20240812,141000,59778420,545,545,545,545,0
|
|
20240812,140900,59778420,545,545,545,545,0
|
|
20240812,140800,59778420,545,545,545,545,0
|
|
20240812,140700,59778420,545,545,545,545,0
|
|
20240812,140600,59778420,545,545,545,545,0
|
|
20240812,140500,59778420,545,545,545,545,0
|
|
20240812,140400,59778420,545,545,545,545,0
|
|
20240812,140300,59778420,545,545,545,545,0
|
|
20240812,140200,59778420,545,545,545,545,0
|
|
20240812,140100,59778420,545,545,545,545,3
|
|
20240812,140000,59776785,542,542,542,542,0
|
|
20240812,135900,59776785,542,543,543,542,5000
|
|
20240812,135800,57065710,545,545,545,545,0
|
|
20240812,135700,57065710,545,545,545,545,0
|
|
20240812,135600,57065710,545,545,545,545,0
|
|
20240812,135500,57065710,545,545,545,545,0
|
|
20240812,135400,57065710,545,545,545,545,0
|
|
20240812,135300,57065710,545,545,545,545,0
|
|
20240812,135200,57065710,545,545,545,545,1
|
|
20240812,135100,57065165,545,545,545,545,0
|
|
20240812,135000,57065165,545,545,545,545,0
|
|
20240812,134900,57065165,545,545,545,545,0
|
|
20240812,134800,57065165,545,545,545,545,0
|
|
20240812,134700,57065165,545,545,545,545,106
|
|
20240812,134600,57007395,545,545,545,545,0
|
|
20240812,134500,57007395,545,545,545,545,0
|
|
20240812,134400,57007395,545,545,545,545,0
|
|
20240812,134300,57007395,545,545,545,545,0
|
|
20240812,134200,57007395,545,545,545,545,0
|
|
20240812,134100,57007395,545,545,545,545,0
|
|
20240812,134000,57007395,545,545,545,545,0
|
|
20240812,133900,57007395,545,545,545,545,0
|
|
20240812,133800,57007395,545,545,545,545,0
|
|
20240812,133700,57007395,545,545,545,545,0
|
|
20240812,133600,57007395,545,545,545,545,0
|
|
20240812,133500,57007395,545,545,545,545,0
|
|
20240812,133400,57007395,545,545,545,545,0
|
|
20240812,133300,57007395,545,545,545,545,0
|
|
20240812,133200,57007395,545,545,545,545,0
|
|
20240812,133100,57007395,545,545,545,545,0
|
|
20240812,133000,57007395,545,545,545,545,0
|
|
20240812,132900,57007395,545,545,545,545,0
|
|
20240812,132800,57007395,545,545,545,545,0
|
|
20240812,132700,57007395,545,545,545,545,0
|
|
20240812,132600,57007395,545,545,545,545,3
|
|
20240812,132500,57005760,545,545,545,545,0
|
|
20240812,132400,57005760,545,545,545,545,0
|
|
20240812,132300,57005760,545,545,545,545,0
|
|
20240812,132200,57005760,545,545,545,545,2
|
|
20240812,132100,57004670,543,543,543,543,0
|
|
20240812,132000,57004670,543,543,543,543,0
|
|
20240812,131900,57004670,543,543,543,543,0
|
|
20240812,131800,57004670,543,543,543,543,0
|
|
20240812,131700,57004670,543,543,543,543,0
|
|
20240812,131600,57004670,543,543,543,543,0
|
|
20240812,131500,57004670,543,543,543,543,926
|
|
20240812,131400,56501852,544,544,544,544,0
|
|
20240812,131300,56501852,544,544,544,544,0
|
|
20240812,131200,56501852,544,544,544,544,0
|
|
20240812,131100,56501852,544,544,544,544,0
|
|
20240812,131000,56501852,544,544,544,544,0
|
|
20240812,130900,56501852,544,544,544,544,2
|
|
20240812,130800,56500764,544,544,544,544,5
|
|
20240812,130700,56498044,544,544,544,544,11
|
|
20240812,130600,56492060,545,545,545,545,0
|
|
20240812,130500,56492060,545,545,545,545,0
|
|
20240812,130400,56492060,545,545,545,545,0
|
|
20240812,130300,56492060,545,545,545,545,0
|
|
20240812,130200,56492060,545,545,545,545,0
|
|
20240812,130100,56492060,545,545,545,545,0
|
|
20240812,130000,56492060,545,545,545,545,380
|
|
20240812,125900,56284960,544,544,544,544,0
|
|
20240812,125800,56284960,544,544,544,544,0
|
|
20240812,125700,56284960,544,544,544,544,0
|
|
20240812,125600,56284960,544,544,544,544,0
|
|
20240812,125500,56284960,544,544,544,544,89
|
|
20240812,125400,56236544,544,544,544,544,0
|
|
20240812,125300,56236544,544,544,544,544,0
|
|
20240812,125200,56236544,544,544,544,544,90
|
|
20240812,125100,56187584,544,544,544,544,434
|
|
20240812,125000,55951488,543,543,543,543,0
|
|
20240812,124900,55951488,543,543,543,543,0
|
|
20240812,124800,55951488,543,543,543,543,0
|
|
20240812,124700,55951488,543,543,543,543,368
|
|
20240812,124600,55751664,544,544,544,544,0
|
|
20240812,124500,55751664,544,544,544,544,0
|
|
20240812,124400,55751664,544,544,544,544,0
|
|
20240812,124300,55751664,544,544,544,544,0
|
|
20240812,124200,55751664,544,544,544,544,0
|
|
20240812,124100,55751664,544,544,544,544,0
|
|
20240812,124000,55751664,544,544,544,544,0
|
|
20240812,123900,55751664,544,544,544,544,0
|
|
20240812,123800,55751664,544,544,544,544,0
|
|
20240812,123700,55751664,544,544,544,544,0
|
|
20240812,123600,55751664,544,544,544,544,0
|
|
20240812,123500,55751664,544,544,544,544,0
|
|
20240812,123400,55751664,544,544,544,544,1285
|
|
20240812,123300,55052624,543,543,543,543,1000
|
|
20240812,123200,54509624,544,544,544,544,0
|
|
20240812,123100,54509624,544,544,544,544,0
|
|
20240812,123000,54509624,544,544,544,544,0
|
|
20240812,122900,54509624,544,544,544,544,0
|
|
20240812,122800,54509624,544,544,544,544,368
|
|
20240812,122700,54309432,543,543,543,543,1500
|
|
20240812,122600,53494932,543,543,543,543,1000
|
|
20240812,122500,52951932,544,544,544,544,750
|
|
20240812,122400,52543932,544,544,544,544,1
|
|
20240812,122300,52543388,543,543,543,543,1000
|
|
20240812,122200,52000388,543,543,543,543,0
|
|
20240812,122100,52000388,543,543,543,543,900
|
|
20240812,122000,51511688,544,544,544,544,0
|
|
20240812,121900,51511688,544,544,544,544,0
|
|
20240812,121800,51511688,544,544,544,544,0
|
|
20240812,121700,51511688,544,544,544,544,0
|
|
20240812,121600,51511688,544,544,544,544,0
|
|
20240812,121500,51511688,544,544,544,544,0
|
|
20240812,121400,51511688,544,544,544,544,0
|
|
20240812,121300,51511688,544,544,544,544,0
|
|
20240812,121200,51511688,544,544,544,544,0
|
|
20240812,121100,51511688,544,544,544,544,0
|
|
20240812,121000,51511688,544,544,544,544,0
|
|
20240812,120900,51511688,544,544,544,544,0
|
|
20240812,120800,51511688,544,544,544,544,0
|
|
20240812,120700,51511688,544,544,544,544,0
|
|
20240812,120600,51511688,544,544,544,544,1
|
|
20240812,120500,51511144,544,544,544,544,0
|
|
20240812,120400,51511144,544,544,544,544,3261
|
|
20240812,120300,49737160,544,544,544,544,0
|
|
20240812,120200,49737160,544,544,544,544,0
|
|
20240812,120100,49737160,544,544,544,544,0
|
|
20240812,120000,49737160,544,544,544,544,0
|
|
20240812,115900,49737160,544,544,544,544,9
|
|
20240812,115800,49732264,544,544,544,544,0
|
|
20240812,115700,49732264,544,544,544,544,0
|
|
20240812,115600,49732264,544,544,544,544,0
|
|
20240812,115500,49732264,544,544,544,544,0
|
|
20240812,115400,49732264,544,544,544,544,0
|
|
20240812,115300,49732264,544,544,544,544,0
|
|
20240812,115200,49732264,544,544,544,544,0
|
|
20240812,115100,49732264,544,544,544,544,0
|
|
20240812,115000,49732264,544,544,544,544,0
|
|
20240812,114900,49732264,544,544,544,544,0
|
|
20240812,114800,49732264,544,544,544,544,0
|
|
20240812,114700,49732264,544,544,544,544,0
|
|
20240812,114600,49732264,544,544,544,544,0
|
|
20240812,114500,49732264,544,544,544,544,0
|
|
20240812,114400,49732264,544,544,544,544,0
|
|
20240812,114300,49732264,544,544,544,544,0
|
|
20240812,114200,49732264,544,544,544,544,0
|
|
20240812,114100,49732264,544,544,544,544,0
|
|
20240812,114000,49732264,544,544,544,544,0
|
|
20240812,113900,49732264,544,544,544,544,0
|
|
20240812,113800,49732264,544,544,544,544,0
|
|
20240812,113700,49732264,544,544,544,544,0
|
|
20240812,113600,49732264,544,544,544,544,0
|
|
20240812,113500,49732264,544,544,544,544,0
|
|
20240812,113400,49732264,544,544,544,544,0
|
|
20240812,113300,49732264,544,544,544,544,1
|
|
20240812,113200,49731720,544,544,544,544,0
|
|
20240812,113100,49731720,544,544,544,544,0
|
|
20240812,113000,49731720,544,544,544,544,0
|
|
20240812,112900,49731720,544,544,544,544,0
|
|
20240812,112800,49731720,544,544,544,544,1
|
|
20240812,112700,49731176,543,543,543,543,0
|
|
20240812,112600,49731176,543,543,543,543,0
|
|
20240812,112500,49731176,543,543,543,543,0
|
|
20240812,112400,49731176,543,543,543,543,0
|
|
20240812,112300,49731176,543,543,543,543,0
|
|
20240812,112200,49731176,543,543,543,543,0
|
|
20240812,112100,49731176,543,543,543,543,0
|
|
20240812,112000,49731176,543,543,543,543,0
|
|
20240812,111900,49731176,543,543,543,543,0
|
|
20240812,111800,49731176,543,543,543,543,0
|
|
20240812,111700,49731176,543,543,543,543,0
|
|
20240812,111600,49731176,543,543,543,543,210
|
|
20240812,111500,49617146,543,543,543,543,0
|
|
20240812,111400,49617146,543,543,543,543,0
|
|
20240812,111300,49617146,543,543,543,543,0
|
|
20240812,111200,49617146,543,543,543,543,0
|
|
20240812,111100,49617146,543,543,543,543,0
|
|
20240812,111000,49617146,543,543,543,543,0
|
|
20240812,110900,49617146,543,543,543,543,0
|
|
20240812,110800,49617146,543,543,543,543,0
|
|
20240812,110700,49617146,543,543,543,543,0
|
|
20240812,110600,49617146,543,543,543,543,2109
|
|
20240812,110500,48471959,543,543,543,543,0
|
|
20240812,110400,48471959,543,543,543,543,0
|
|
20240812,110300,48471959,543,543,543,543,0
|
|
20240812,110200,48471959,543,543,543,543,31
|
|
20240812,110100,48455126,543,543,543,543,0
|
|
20240812,110000,48455126,543,543,543,543,500
|
|
20240812,105900,48183626,543,543,543,543,0
|
|
20240812,105800,48183626,543,543,543,543,0
|
|
20240812,105700,48183626,543,543,543,543,0
|
|
20240812,105600,48183626,543,543,543,543,0
|
|
20240812,105500,48183626,543,543,543,543,0
|
|
20240812,105400,48183626,543,543,543,543,0
|
|
20240812,105300,48183626,543,543,543,543,0
|
|
20240812,105200,48183626,543,543,543,543,1
|
|
20240812,105100,48183083,543,543,543,543,0
|
|
20240812,105000,48183083,543,543,543,543,0
|
|
20240812,104900,48183083,543,543,543,543,750
|
|
20240812,104800,47775833,543,543,543,543,1250
|
|
20240812,104700,47097083,543,543,543,543,1251
|
|
20240812,104600,46417790,542,542,542,542,200
|
|
20240812,104500,46309390,543,543,543,543,0
|
|
20240812,104400,46309390,543,543,543,543,0
|
|
20240812,104300,46309390,543,542,543,542,43
|
|
20240812,104200,46286082,543,543,543,543,4
|
|
20240812,104100,46283910,543,543,543,543,10
|
|
20240812,104000,46278480,543,543,543,543,0
|
|
20240812,103900,46278480,543,543,543,543,0
|
|
20240812,103800,46278480,543,543,543,543,0
|
|
20240812,103700,46278480,543,543,543,543,0
|
|
20240812,103600,46278480,543,543,543,543,1
|
|
20240812,103500,46277937,543,543,543,543,0
|
|
20240812,103400,46277937,543,543,543,543,0
|
|
20240812,103300,46277937,543,543,543,543,0
|
|
20240812,103200,46277937,543,543,543,543,0
|
|
20240812,103100,46277937,543,543,543,543,0
|
|
20240812,103000,46277937,543,543,543,543,10
|
|
20240812,102900,46272507,543,543,543,543,500
|
|
20240812,102800,46001007,543,543,543,543,0
|
|
20240812,102700,46001007,543,543,543,543,1
|
|
20240812,102600,46000464,543,543,543,543,0
|
|
20240812,102500,46000464,543,543,543,543,0
|
|
20240812,102400,46000464,543,543,543,543,0
|
|
20240812,102300,46000464,543,543,543,543,0
|
|
20240812,102200,46000464,543,543,543,543,0
|
|
20240812,102100,46000464,543,543,543,543,0
|
|
20240812,102000,46000464,543,543,543,543,0
|
|
20240812,101900,46000464,543,543,543,543,1901
|
|
20240812,101800,44968221,542,542,542,542,0
|
|
20240812,101700,44968221,542,542,542,542,686
|
|
20240812,101600,44596409,542,542,542,542,0
|
|
20240812,101500,44596409,542,541,542,541,6165
|
|
20240812,101400,41255638,542,542,542,542,0
|
|
20240812,101300,41255638,542,542,542,542,0
|
|
20240812,101200,41255638,542,542,542,542,0
|
|
20240812,101100,41255638,542,542,542,542,1
|
|
20240812,101000,41255096,542,542,542,542,0
|
|
20240812,100900,41255096,542,542,542,542,0
|
|
20240812,100800,41255096,542,541,542,541,16
|
|
20240812,100700,41246429,541,541,541,541,0
|
|
20240812,100600,41246429,541,540,541,540,7
|
|
20240812,100500,41242646,541,541,541,541,10
|
|
20240812,100400,41237236,536,536,536,536,18
|
|
20240812,100300,41227588,543,544,544,532,4006
|
|
20240812,100200,39078749,544,544,544,544,2
|
|
20240812,100100,39077661,544,544,544,544,3
|
|
20240812,100000,39076029,544,544,544,544,1
|
|
20240812,095900,39075485,544,544,544,544,1
|
|
20240812,095800,39074941,544,544,544,544,3
|
|
20240812,095700,39073309,544,542,544,540,15014
|
|
20240812,095600,30965460,544,544,544,544,0
|
|
20240812,095500,30965460,544,544,544,544,0
|
|
20240812,095400,30965460,544,544,544,544,0
|
|
20240812,095300,30965460,544,544,544,544,1
|
|
20240812,095200,30964916,544,544,544,544,0
|
|
20240812,095100,30964916,544,544,544,544,1606
|
|
20240812,095000,30091252,544,544,544,544,1
|
|
20240812,094900,30090708,544,544,544,544,3
|
|
20240812,094800,30089076,541,542,542,541,2
|
|
20240812,094700,30087993,544,544,544,544,0
|
|
20240812,094600,30087993,544,544,544,544,0
|
|
20240812,094500,30087993,544,544,544,544,60
|
|
20240812,094400,30055353,544,544,544,544,0
|
|
20240812,094300,30055353,544,544,544,544,0
|
|
20240812,094200,30055353,544,544,544,544,3
|
|
20240812,094100,30053721,544,544,544,544,0
|
|
20240812,094000,30053721,544,544,544,544,0
|
|
20240812,093900,30053721,544,544,544,544,1
|
|
20240812,093800,30053177,541,541,541,541,0
|
|
20240812,093700,30053177,541,541,541,541,0
|
|
20240812,093600,30053177,541,541,541,541,20
|
|
20240812,093500,30042357,541,541,541,541,0
|
|
20240812,093400,30042357,541,542,542,541,3144
|
|
20240812,093300,28340463,540,543,543,540,8692
|
|
20240812,093200,23646223,545,545,545,545,0
|
|
20240812,093100,23646223,545,545,545,545,1
|
|
20240812,093000,23645678,544,544,544,544,607
|
|
20240812,092900,23315470,545,545,545,545,5
|
|
20240812,092800,23312745,543,543,543,543,0
|
|
20240812,092700,23312745,543,543,543,543,0
|
|
20240812,092600,23312745,543,543,543,543,0
|
|
20240812,092500,23312745,543,543,543,543,0
|
|
20240812,092400,23312745,543,543,543,543,0
|
|
20240812,092300,23312745,543,544,544,543,141
|
|
20240812,092200,23236151,545,544,545,544,144
|
|
20240812,092100,23157808,537,544,544,537,205
|
|
20240812,092000,23047397,542,542,542,542,0
|
|
20240812,091900,23047397,542,538,542,538,17843
|
|
20240812,091800,13444153,538,539,539,538,1117
|
|
20240812,091700,12842107,539,539,539,539,6855
|
|
20240812,091600,9147262,539,539,539,539,60
|
|
20240812,091500,9114922,539,539,539,539,21
|
|
20240812,091400,9103603,535,540,540,535,1420
|
|
20240812,091300,8341727,540,541,541,540,101
|
|
20240812,091200,8287087,541,542,542,541,975
|
|
20240812,091100,7758647,542,542,542,542,1694
|
|
20240812,091000,6840499,542,543,543,542,10
|
|
20240812,090900,6835074,546,545,546,545,10000
|
|
20240812,090800,1375093,544,546,546,544,29
|
|
20240812,090700,1359269,547,547,547,547,0
|
|
20240812,090600,1359269,547,547,547,547,1
|
|
20240812,090500,1358722,542,547,548,542,50
|
|
20240812,090400,1331520,554,554,554,554,1
|
|
20240812,090300,1330966,554,548,554,548,335
|
|
20240812,090200,1147094,548,548,548,548,296
|
|
20240812,090100,984886,548,544,548,544,1420
|
|
20240812,090000,211400,543,542,543,542,390
|