586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,184300,157714403,576,576,576,576,8001
|
|
20240813,184200,157714403,576,576,576,576,0
|
|
20240813,184100,157714403,576,576,576,576,0
|
|
20240813,184000,157714403,576,576,576,576,0
|
|
20240813,183900,157714403,576,576,576,576,0
|
|
20240813,183800,157714403,576,576,576,576,0
|
|
20240813,183700,157714403,576,576,576,576,0
|
|
20240813,183600,157714403,576,576,576,576,0
|
|
20240813,183500,157714403,576,576,576,576,0
|
|
20240813,183400,157714403,576,576,576,576,0
|
|
20240813,183300,157714403,576,576,576,576,0
|
|
20240813,183200,157714403,576,576,576,576,0
|
|
20240813,183100,157714403,576,576,576,576,0
|
|
20240813,183000,157714403,576,576,576,576,0
|
|
20240813,182900,157714403,576,576,576,576,0
|
|
20240813,182800,157714403,576,576,576,576,0
|
|
20240813,182700,157714403,576,576,576,576,0
|
|
20240813,182600,157714403,576,576,576,576,0
|
|
20240813,182500,157714403,576,576,576,576,0
|
|
20240813,182400,157714403,576,576,576,576,0
|
|
20240813,182300,157714403,576,576,576,576,0
|
|
20240813,182200,157714403,576,576,576,576,0
|
|
20240813,182100,157714403,576,576,576,576,0
|
|
20240813,182000,157714403,576,576,576,576,0
|
|
20240813,181900,157714403,576,576,576,576,0
|
|
20240813,181800,157714403,576,576,576,576,0
|
|
20240813,181700,157714403,576,576,576,576,0
|
|
20240813,181600,157714403,576,576,576,576,0
|
|
20240813,181500,157714403,576,576,576,576,0
|
|
20240813,181400,157714403,576,576,576,576,0
|
|
20240813,181300,157714403,576,576,576,576,8001
|
|
20240813,181200,157714403,576,576,576,576,0
|
|
20240813,181100,157714403,576,576,576,576,0
|
|
20240813,181000,157714403,576,576,576,576,0
|
|
20240813,180900,157714403,576,576,576,576,0
|
|
20240813,180800,157714403,576,576,576,576,0
|
|
20240813,180700,157714403,576,576,576,576,0
|
|
20240813,180600,157714403,576,576,576,576,0
|
|
20240813,180500,157714403,576,576,576,576,0
|
|
20240813,180400,157714403,576,576,576,576,0
|
|
20240813,180300,157714403,576,576,576,576,0
|
|
20240813,180200,157714403,576,576,576,576,0
|
|
20240813,180100,157714403,576,576,576,576,0
|
|
20240813,180000,157714403,576,576,576,576,0
|
|
20240813,175900,157714403,576,576,576,576,0
|
|
20240813,175800,157714403,576,576,576,576,0
|
|
20240813,175700,157714403,576,576,576,576,0
|
|
20240813,175600,157714403,576,576,576,576,0
|
|
20240813,175500,157714403,576,576,576,576,0
|
|
20240813,175400,157714403,576,576,576,576,0
|
|
20240813,175300,157714403,576,576,576,576,0
|
|
20240813,175200,157714403,576,576,576,576,0
|
|
20240813,175100,157714403,576,576,576,576,0
|
|
20240813,175000,157714403,576,576,576,576,0
|
|
20240813,174900,157714403,576,576,576,576,0
|
|
20240813,174800,157714403,576,576,576,576,0
|
|
20240813,174700,157714403,576,576,576,576,0
|
|
20240813,174600,157714403,576,576,576,576,0
|
|
20240813,174500,157714403,576,576,576,576,0
|
|
20240813,174400,157714403,576,576,576,576,0
|
|
20240813,174300,157714403,576,576,576,576,8001
|
|
20240813,174200,157714403,576,576,576,576,0
|
|
20240813,174100,157714403,576,576,576,576,0
|
|
20240813,174000,157714403,576,576,576,576,0
|
|
20240813,173900,157714403,576,576,576,576,0
|
|
20240813,173800,157714403,576,576,576,576,0
|
|
20240813,173700,157714403,576,576,576,576,0
|
|
20240813,173600,157714403,576,576,576,576,0
|
|
20240813,173500,157714403,576,576,576,576,0
|
|
20240813,173400,157714403,576,576,576,576,0
|
|
20240813,173300,157714403,576,576,576,576,0
|
|
20240813,173200,157714403,576,576,576,576,0
|
|
20240813,173100,157714403,576,576,576,576,0
|
|
20240813,173000,157714403,576,576,576,576,0
|
|
20240813,172900,157714403,576,576,576,576,0
|
|
20240813,172800,157714403,576,576,576,576,0
|
|
20240813,172700,157714403,576,576,576,576,0
|
|
20240813,172600,157714403,576,576,576,576,0
|
|
20240813,172500,157714403,576,576,576,576,0
|
|
20240813,172400,157714403,576,576,576,576,0
|
|
20240813,172300,157714403,576,576,576,576,0
|
|
20240813,172200,157714403,576,576,576,576,0
|
|
20240813,172100,157714403,576,576,576,576,0
|
|
20240813,172000,157714403,576,576,576,576,0
|
|
20240813,171900,157714403,576,576,576,576,0
|
|
20240813,171800,157714403,576,576,576,576,0
|
|
20240813,171700,157714403,576,576,576,576,0
|
|
20240813,171600,157714403,576,576,576,576,0
|
|
20240813,171500,157714403,576,576,576,576,0
|
|
20240813,171400,157714403,576,576,576,576,0
|
|
20240813,171300,157714403,576,576,576,576,8001
|
|
20240813,171200,157714403,576,576,576,576,0
|
|
20240813,171100,157714403,576,576,576,576,0
|
|
20240813,171000,157714403,576,576,576,576,0
|
|
20240813,170900,157714403,576,576,576,576,0
|
|
20240813,170800,157714403,576,576,576,576,0
|
|
20240813,170700,157714403,576,576,576,576,0
|
|
20240813,170600,157714403,576,576,576,576,0
|
|
20240813,170500,157714403,576,576,576,576,0
|
|
20240813,170400,157714403,576,576,576,576,0
|
|
20240813,170300,157714403,576,576,576,576,0
|
|
20240813,170200,157714403,576,576,576,576,0
|
|
20240813,170100,157714403,576,576,576,576,0
|
|
20240813,170000,157714403,576,576,576,576,0
|
|
20240813,165900,157714403,576,576,576,576,0
|
|
20240813,165800,157714403,576,576,576,576,0
|
|
20240813,165700,157714403,576,576,576,576,0
|
|
20240813,165600,157714403,576,576,576,576,0
|
|
20240813,165500,157714403,576,576,576,576,0
|
|
20240813,165400,157714403,576,576,576,576,0
|
|
20240813,165300,157714403,576,576,576,576,0
|
|
20240813,165200,157714403,576,576,576,576,0
|
|
20240813,165100,157714403,576,576,576,576,0
|
|
20240813,165000,157714403,576,576,576,576,0
|
|
20240813,164900,157714403,576,576,576,576,0
|
|
20240813,164800,157714403,576,576,576,576,0
|
|
20240813,164700,157714403,576,576,576,576,0
|
|
20240813,164600,157714403,576,576,576,576,0
|
|
20240813,164500,157714403,576,576,576,576,0
|
|
20240813,164400,157714403,576,576,576,576,0
|
|
20240813,164300,157714403,576,576,576,576,8001
|
|
20240813,164200,157714403,576,576,576,576,0
|
|
20240813,164100,157714403,576,576,576,576,0
|
|
20240813,164000,157714403,576,576,576,576,0
|
|
20240813,163900,157714403,576,576,576,576,0
|
|
20240813,163800,157714403,576,576,576,576,0
|
|
20240813,163700,157714403,576,576,576,576,0
|
|
20240813,163600,157714403,576,576,576,576,0
|
|
20240813,163500,157714403,576,576,576,576,0
|
|
20240813,163400,157714403,576,576,576,576,0
|
|
20240813,163300,157714403,576,576,576,576,0
|
|
20240813,163200,157714403,576,576,576,576,0
|
|
20240813,163100,157714403,576,576,576,576,0
|
|
20240813,163000,157714403,576,576,576,576,0
|
|
20240813,162900,157714403,576,576,576,576,0
|
|
20240813,162800,157714403,576,576,576,576,0
|
|
20240813,162700,157714403,576,576,576,576,0
|
|
20240813,162600,157714403,576,576,576,576,0
|
|
20240813,162500,157714403,576,576,576,576,0
|
|
20240813,162400,157714403,576,576,576,576,0
|
|
20240813,162300,157714403,576,576,576,576,0
|
|
20240813,162200,157714403,576,576,576,576,0
|
|
20240813,162100,157714403,576,576,576,576,0
|
|
20240813,162000,157714403,576,576,576,576,0
|
|
20240813,161900,157714403,576,576,576,576,0
|
|
20240813,161800,157714403,576,576,576,576,0
|
|
20240813,161700,157714403,576,576,576,576,0
|
|
20240813,161600,157714403,576,576,576,576,0
|
|
20240813,161500,157714403,576,576,576,576,0
|
|
20240813,161400,157714403,576,576,576,576,0
|
|
20240813,161300,157714403,576,576,576,576,8001
|
|
20240813,161200,157714403,576,576,576,576,0
|
|
20240813,161100,157714403,576,576,576,576,0
|
|
20240813,161000,157714403,576,576,576,576,0
|
|
20240813,160900,157714403,576,576,576,576,0
|
|
20240813,160800,157714403,576,576,576,576,0
|
|
20240813,160700,157714403,576,576,576,576,0
|
|
20240813,160600,157714403,576,576,576,576,0
|
|
20240813,160500,157714403,576,576,576,576,0
|
|
20240813,160400,157714403,576,576,576,576,0
|
|
20240813,160300,157714403,576,576,576,576,0
|
|
20240813,160200,157714403,576,576,576,576,0
|
|
20240813,160100,157714403,576,576,576,576,0
|
|
20240813,160000,157714403,576,576,576,576,0
|
|
20240813,155900,157714403,576,576,576,576,0
|
|
20240813,155800,157714403,576,576,576,576,0
|
|
20240813,155700,157714403,576,576,576,576,0
|
|
20240813,155600,157714403,576,576,576,576,0
|
|
20240813,155500,157714403,576,576,576,576,0
|
|
20240813,155400,157714403,576,576,576,576,0
|
|
20240813,155300,157714403,576,576,576,576,0
|
|
20240813,155200,157714403,576,576,576,576,0
|
|
20240813,155100,157714403,576,576,576,576,0
|
|
20240813,155000,157714403,576,576,576,576,0
|
|
20240813,154900,157714403,576,576,576,576,0
|
|
20240813,154800,157714403,576,576,576,576,0
|
|
20240813,154700,157714403,576,576,576,576,0
|
|
20240813,154600,157714403,576,576,576,576,0
|
|
20240813,154500,157714403,576,576,576,576,0
|
|
20240813,154400,157714403,576,576,576,576,0
|
|
20240813,154300,157714403,576,576,576,576,8001
|
|
20240813,154200,157714403,576,576,576,576,0
|
|
20240813,154100,157714403,576,576,576,576,0
|
|
20240813,154000,157714403,576,576,576,576,0
|
|
20240813,153900,157714403,576,576,576,576,0
|
|
20240813,153800,157714403,576,576,576,576,0
|
|
20240813,153700,157714403,576,576,576,576,0
|
|
20240813,153600,157714403,576,576,576,576,0
|
|
20240813,153500,157714403,576,576,576,576,0
|
|
20240813,153400,157714403,576,576,576,576,0
|
|
20240813,153300,157714403,576,576,576,576,0
|
|
20240813,153200,157714403,576,576,576,576,0
|
|
20240813,153100,157714403,576,576,576,576,0
|
|
20240813,153000,157714403,576,576,576,576,8001
|
|
20240813,152900,153105827,576,576,576,576,0
|
|
20240813,152800,153105827,576,576,576,576,0
|
|
20240813,152700,153105827,576,576,576,576,0
|
|
20240813,152600,153105827,576,576,576,576,0
|
|
20240813,152500,153105827,576,576,576,576,0
|
|
20240813,152400,153105827,576,576,576,576,0
|
|
20240813,152300,153105827,576,576,576,576,0
|
|
20240813,152200,153105827,576,576,576,576,0
|
|
20240813,152100,153105827,576,576,576,576,0
|
|
20240813,152000,153105827,576,576,576,576,0
|
|
20240813,151900,153105827,576,576,576,576,3727
|
|
20240813,151800,150959075,576,575,576,574,4181
|
|
20240813,151700,148553133,574,574,574,574,0
|
|
20240813,151600,148553133,574,574,574,574,85
|
|
20240813,151500,148504343,575,575,575,575,0
|
|
20240813,151400,148504343,575,575,575,575,2
|
|
20240813,151300,148503193,575,575,575,575,137
|
|
20240813,151200,148424418,576,576,576,576,0
|
|
20240813,151100,148424418,576,575,576,575,4
|
|
20240813,151000,148422117,576,575,576,575,4063
|
|
20240813,150900,146085890,576,576,576,576,0
|
|
20240813,150800,146085890,576,576,576,576,10207
|
|
20240813,150700,140206658,576,576,576,576,0
|
|
20240813,150600,140206658,576,576,576,576,3086
|
|
20240813,150500,138429122,575,575,575,575,354
|
|
20240813,150400,138225572,573,573,573,573,0
|
|
20240813,150300,138225572,573,573,573,573,0
|
|
20240813,150200,138225572,573,573,573,573,0
|
|
20240813,150100,138225572,573,573,573,573,100
|
|
20240813,150000,138168272,573,573,573,573,0
|
|
20240813,145900,138168272,573,573,573,573,0
|
|
20240813,145800,138168272,573,573,573,573,1
|
|
20240813,145700,138167699,575,571,575,571,2
|
|
20240813,145600,138166553,575,575,575,575,473
|
|
20240813,145500,137894578,575,575,575,575,3
|
|
20240813,145400,137892853,575,575,575,575,500
|
|
20240813,145300,137605353,575,575,575,575,5
|
|
20240813,145200,137602478,575,575,575,575,25
|
|
20240813,145100,137588103,576,576,576,576,826
|
|
20240813,145000,137112327,575,575,575,575,1
|
|
20240813,144900,137111752,575,575,575,575,100
|
|
20240813,144800,137054252,576,573,576,573,18285
|
|
20240813,144700,126543669,572,574,574,572,2
|
|
20240813,144600,126542523,574,574,574,574,0
|
|
20240813,144500,126542523,574,571,574,571,2
|
|
20240813,144400,126541378,570,570,570,570,0
|
|
20240813,144300,126541378,570,570,570,570,0
|
|
20240813,144200,126541378,570,570,570,570,0
|
|
20240813,144100,126541378,570,570,570,570,0
|
|
20240813,144000,126541378,570,570,570,570,0
|
|
20240813,143900,126541378,570,570,570,570,0
|
|
20240813,143800,126541378,570,570,570,570,0
|
|
20240813,143700,126541378,570,570,570,570,470
|
|
20240813,143600,126273478,570,570,570,570,0
|
|
20240813,143500,126273478,570,570,570,570,0
|
|
20240813,143400,126273478,570,570,570,570,0
|
|
20240813,143300,126273478,570,571,571,570,1286
|
|
20240813,143200,125539916,574,574,574,574,227
|
|
20240813,143100,125409618,574,574,574,574,500
|
|
20240813,143000,125122618,573,573,573,573,500
|
|
20240813,142900,124836118,572,572,572,572,0
|
|
20240813,142800,124836118,572,572,572,572,0
|
|
20240813,142700,124836118,572,572,572,572,0
|
|
20240813,142600,124836118,572,572,572,572,381
|
|
20240813,142500,124618186,572,572,572,572,817
|
|
20240813,142400,124150862,574,574,574,574,0
|
|
20240813,142300,124150862,574,574,574,574,0
|
|
20240813,142200,124150862,574,574,574,574,0
|
|
20240813,142100,124150862,574,574,574,574,0
|
|
20240813,142000,124150862,574,574,574,574,0
|
|
20240813,141900,124150862,574,574,574,574,0
|
|
20240813,141800,124150862,574,574,574,574,0
|
|
20240813,141700,124150862,574,574,574,574,0
|
|
20240813,141600,124150862,574,574,574,574,1
|
|
20240813,141500,124150288,574,574,574,574,1
|
|
20240813,141400,124149714,574,574,574,574,0
|
|
20240813,141300,124149714,574,574,574,574,0
|
|
20240813,141200,124149714,574,574,574,574,806
|
|
20240813,141100,123687070,574,574,574,574,1091
|
|
20240813,141000,123060836,576,575,576,575,2150
|
|
20240813,140900,121823028,575,574,575,574,1805
|
|
20240813,140800,120786258,574,574,574,574,1000
|
|
20240813,140700,120212258,574,574,574,574,0
|
|
20240813,140600,120212258,574,574,574,574,0
|
|
20240813,140500,120212258,574,574,574,574,2
|
|
20240813,140400,120211110,574,574,574,574,0
|
|
20240813,140300,120211110,574,574,574,574,0
|
|
20240813,140200,120211110,574,574,574,574,6
|
|
20240813,140100,120207666,571,572,572,571,380
|
|
20240813,140000,119990486,574,574,574,574,0
|
|
20240813,135900,119990486,574,572,574,572,1899
|
|
20240813,135800,118901014,571,572,572,571,101
|
|
20240813,135700,118843243,571,571,571,571,10
|
|
20240813,135600,118837533,571,571,571,571,40
|
|
20240813,135500,118814693,570,570,570,570,101
|
|
20240813,135400,118757123,570,570,570,570,0
|
|
20240813,135300,118757123,570,570,570,570,1
|
|
20240813,135200,118756553,570,570,570,570,0
|
|
20240813,135100,118756553,570,570,570,570,0
|
|
20240813,135000,118756553,570,570,570,570,0
|
|
20240813,134900,118756553,570,570,570,570,0
|
|
20240813,134800,118756553,570,570,570,570,0
|
|
20240813,134700,118756553,570,570,570,570,0
|
|
20240813,134600,118756553,570,570,570,570,0
|
|
20240813,134500,118756553,570,570,570,570,0
|
|
20240813,134400,118756553,570,570,570,570,0
|
|
20240813,134300,118756553,570,570,570,570,877
|
|
20240813,134200,118256663,570,570,570,570,0
|
|
20240813,134100,118256663,570,570,570,570,20
|
|
20240813,134000,118245263,571,571,571,571,0
|
|
20240813,133900,118245263,571,571,571,571,0
|
|
20240813,133800,118245263,571,571,571,571,0
|
|
20240813,133700,118245263,571,571,571,571,0
|
|
20240813,133600,118245263,571,571,571,571,0
|
|
20240813,133500,118245263,571,571,571,571,5
|
|
20240813,133400,118242408,571,571,571,571,0
|
|
20240813,133300,118242408,571,572,572,571,14
|
|
20240813,133200,118234405,572,572,572,571,15
|
|
20240813,133100,118225830,567,567,567,567,0
|
|
20240813,133000,118225830,567,567,567,567,0
|
|
20240813,132900,118225830,567,567,567,567,0
|
|
20240813,132800,118225830,567,570,570,567,368
|
|
20240813,132700,118016472,570,570,570,570,633
|
|
20240813,132600,117655662,574,574,574,574,0
|
|
20240813,132500,117655662,574,570,574,570,20
|
|
20240813,132400,117644232,570,570,570,570,2
|
|
20240813,132300,117643092,574,574,574,574,0
|
|
20240813,132200,117643092,574,574,574,574,0
|
|
20240813,132100,117643092,574,574,574,574,206
|
|
20240813,132000,117524848,574,574,574,574,5
|
|
20240813,131900,117521978,569,571,571,569,520
|
|
20240813,131800,117225222,576,576,576,576,0
|
|
20240813,131700,117225222,576,576,576,576,0
|
|
20240813,131600,117225222,576,576,576,576,6678
|
|
20240813,131500,113378694,577,575,577,575,3082
|
|
20240813,131400,111603363,576,575,576,575,3200
|
|
20240813,131300,109761106,576,572,576,572,20000
|
|
20240813,131200,98248269,574,574,574,574,0
|
|
20240813,131100,98248269,574,574,574,574,0
|
|
20240813,131000,98248269,574,574,574,574,0
|
|
20240813,130900,98248269,574,571,574,571,3000
|
|
20240813,130800,96533130,571,566,571,566,18219
|
|
20240813,130700,86136891,566,566,566,566,0
|
|
20240813,130600,86136891,566,566,566,566,2
|
|
20240813,130500,86135759,566,566,566,566,200
|
|
20240813,130400,86022559,566,566,566,566,4
|
|
20240813,130300,86020295,566,566,566,566,6
|
|
20240813,130200,86016899,565,565,565,565,0
|
|
20240813,130100,86016899,565,565,565,565,7486
|
|
20240813,130000,81787309,565,565,565,565,0
|
|
20240813,125900,81787309,565,565,565,565,0
|
|
20240813,125800,81787309,565,565,565,565,860
|
|
20240813,125700,81301409,563,564,564,563,20
|
|
20240813,125600,81290144,565,565,565,565,0
|
|
20240813,125500,81290144,565,565,565,565,0
|
|
20240813,125400,81290144,565,565,565,565,0
|
|
20240813,125300,81290144,565,565,565,565,0
|
|
20240813,125200,81290144,565,565,565,565,0
|
|
20240813,125100,81290144,565,565,565,565,0
|
|
20240813,125000,81290144,565,565,565,565,0
|
|
20240813,124900,81290144,565,565,565,565,0
|
|
20240813,124800,81290144,565,565,565,565,0
|
|
20240813,124700,81290144,565,565,565,565,7426
|
|
20240813,124600,77094454,565,565,565,565,30
|
|
20240813,124500,77077504,565,565,565,565,0
|
|
20240813,124400,77077504,565,565,565,565,0
|
|
20240813,124300,77077504,565,565,565,565,0
|
|
20240813,124200,77077504,565,565,565,565,36
|
|
20240813,124100,77057164,565,565,565,565,0
|
|
20240813,124000,77057164,565,565,565,565,0
|
|
20240813,123900,77057164,565,565,565,565,0
|
|
20240813,123800,77057164,565,565,565,565,0
|
|
20240813,123700,77057164,565,565,565,565,0
|
|
20240813,123600,77057164,565,565,565,565,170
|
|
20240813,123500,76961114,565,565,565,565,0
|
|
20240813,123400,76961114,565,565,565,565,0
|
|
20240813,123300,76961114,565,565,565,565,0
|
|
20240813,123200,76961114,565,565,565,565,0
|
|
20240813,123100,76961114,565,565,565,565,0
|
|
20240813,123000,76961114,565,565,565,565,1
|
|
20240813,122900,76960549,564,564,564,564,0
|
|
20240813,122800,76960549,564,564,564,564,0
|
|
20240813,122700,76960549,564,564,564,564,0
|
|
20240813,122600,76960549,564,564,564,564,0
|
|
20240813,122500,76960549,564,564,564,564,0
|
|
20240813,122400,76960549,564,564,564,564,0
|
|
20240813,122300,76960549,564,564,564,564,0
|
|
20240813,122200,76960549,564,564,564,564,0
|
|
20240813,122100,76960549,564,564,564,564,0
|
|
20240813,122000,76960549,564,564,564,564,0
|
|
20240813,121900,76960549,564,564,564,564,0
|
|
20240813,121800,76960549,564,564,564,564,0
|
|
20240813,121700,76960549,564,565,565,564,407
|
|
20240813,121600,76730822,565,565,565,565,0
|
|
20240813,121500,76730822,565,565,565,565,2
|
|
20240813,121400,76729692,565,565,565,565,0
|
|
20240813,121300,76729692,565,565,565,565,37
|
|
20240813,121200,76708787,566,566,566,566,3
|
|
20240813,121100,76707089,565,565,565,565,0
|
|
20240813,121000,76707089,565,565,565,565,1
|
|
20240813,120900,76706524,565,565,565,565,0
|
|
20240813,120800,76706524,565,565,565,565,2419
|
|
20240813,120700,75339789,566,566,566,566,0
|
|
20240813,120600,75339789,566,566,566,566,0
|
|
20240813,120500,75339789,566,566,566,566,0
|
|
20240813,120400,75339789,566,566,566,566,0
|
|
20240813,120300,75339789,566,566,566,566,87
|
|
20240813,120200,75290547,565,565,565,565,0
|
|
20240813,120100,75290547,565,565,565,565,3315
|
|
20240813,120000,73417572,565,565,565,565,43
|
|
20240813,115900,73393277,566,566,566,566,0
|
|
20240813,115800,73393277,566,566,566,566,401
|
|
20240813,115700,73166311,565,565,565,565,1
|
|
20240813,115600,73165746,566,566,566,566,5
|
|
20240813,115500,73162916,566,566,566,566,0
|
|
20240813,115400,73162916,566,566,566,566,0
|
|
20240813,115300,73162916,566,566,566,566,0
|
|
20240813,115200,73162916,566,566,566,566,0
|
|
20240813,115100,73162916,566,566,566,566,0
|
|
20240813,115000,73162916,566,566,566,566,0
|
|
20240813,114900,73162916,566,566,566,566,0
|
|
20240813,114800,73162916,566,566,566,566,7
|
|
20240813,114700,73158954,566,566,566,566,0
|
|
20240813,114600,73158954,566,566,566,566,0
|
|
20240813,114500,73158954,566,566,566,566,20
|
|
20240813,114400,73147634,565,565,565,565,0
|
|
20240813,114300,73147634,565,565,565,565,40
|
|
20240813,114200,73125034,565,565,565,565,68
|
|
20240813,114100,73086614,566,566,566,566,10
|
|
20240813,114000,73080954,565,565,565,565,0
|
|
20240813,113900,73080954,565,565,565,565,0
|
|
20240813,113800,73080954,565,565,565,565,0
|
|
20240813,113700,73080954,565,565,565,565,0
|
|
20240813,113600,73080954,565,565,565,565,0
|
|
20240813,113500,73080954,565,565,565,565,0
|
|
20240813,113400,73080954,565,565,565,565,0
|
|
20240813,113300,73080954,565,565,565,565,0
|
|
20240813,113200,73080954,565,565,565,565,3603
|
|
20240813,113100,71045259,565,566,566,565,337
|
|
20240813,113000,70854805,567,567,567,567,0
|
|
20240813,112900,70854805,567,567,567,567,0
|
|
20240813,112800,70854805,567,567,567,567,0
|
|
20240813,112700,70854805,567,567,567,567,0
|
|
20240813,112600,70854805,567,565,567,565,6
|
|
20240813,112500,70851413,563,563,563,563,0
|
|
20240813,112400,70851413,563,563,563,563,0
|
|
20240813,112300,70851413,563,563,563,563,0
|
|
20240813,112200,70851413,563,563,563,563,10
|
|
20240813,112100,70845783,569,569,569,569,0
|
|
20240813,112000,70845783,569,569,569,569,0
|
|
20240813,111900,70845783,569,569,569,569,0
|
|
20240813,111800,70845783,569,569,569,569,0
|
|
20240813,111700,70845783,569,569,569,569,0
|
|
20240813,111600,70845783,569,569,569,569,1
|
|
20240813,111500,70845214,563,563,563,563,0
|
|
20240813,111400,70845214,563,563,563,563,470
|
|
20240813,111300,70580604,565,565,565,565,484
|
|
20240813,111200,70307144,568,568,568,568,0
|
|
20240813,111100,70307144,568,568,568,568,46
|
|
20240813,111000,70281016,569,569,569,569,0
|
|
20240813,110900,70281016,569,569,569,569,22
|
|
20240813,110800,70268498,569,569,569,569,0
|
|
20240813,110700,70268498,569,569,569,569,0
|
|
20240813,110600,70268498,569,568,569,568,100
|
|
20240813,110500,70211607,568,567,568,567,4197
|
|
20240813,110400,67829814,567,567,567,567,0
|
|
20240813,110300,67829814,567,567,567,567,0
|
|
20240813,110200,67829814,567,567,567,567,0
|
|
20240813,110100,67829814,567,567,567,567,0
|
|
20240813,110000,67829814,567,567,567,567,1
|
|
20240813,105900,67829247,561,563,563,561,1417
|
|
20240813,105800,67033539,564,567,567,564,60
|
|
20240813,105700,66999634,567,567,567,567,10
|
|
20240813,105600,66993964,568,568,568,568,0
|
|
20240813,105500,66993964,568,568,568,568,0
|
|
20240813,105400,66993964,568,568,568,568,0
|
|
20240813,105300,66993964,568,568,568,568,1
|
|
20240813,105200,66993396,566,567,567,566,10
|
|
20240813,105100,66987731,568,568,568,568,0
|
|
20240813,105000,66987731,568,568,568,568,0
|
|
20240813,104900,66987731,568,568,568,568,1
|
|
20240813,104800,66987163,568,568,568,568,1
|
|
20240813,104700,66986595,568,568,568,562,15
|
|
20240813,104600,66978082,567,567,567,567,1477
|
|
20240813,104500,66140623,568,568,568,568,0
|
|
20240813,104400,66140623,568,568,568,568,0
|
|
20240813,104300,66140623,568,564,568,564,4001
|
|
20240813,104200,63878864,564,564,564,564,8000
|
|
20240813,104100,59366864,564,564,564,564,0
|
|
20240813,104000,59366864,564,564,564,564,0
|
|
20240813,103900,59366864,564,564,564,564,0
|
|
20240813,103800,59366864,564,564,564,564,1
|
|
20240813,103700,59366300,564,564,564,564,0
|
|
20240813,103600,59366300,564,564,564,564,0
|
|
20240813,103500,59366300,564,564,564,564,0
|
|
20240813,103400,59366300,564,564,564,564,0
|
|
20240813,103300,59366300,564,564,564,564,0
|
|
20240813,103200,59366300,564,564,564,564,0
|
|
20240813,103100,59366300,564,565,565,561,148
|
|
20240813,103000,59282733,565,565,565,565,0
|
|
20240813,102900,59282733,565,565,565,565,1
|
|
20240813,102800,59282168,565,565,565,565,1
|
|
20240813,102700,59281603,565,565,565,565,0
|
|
20240813,102600,59281603,565,565,565,565,0
|
|
20240813,102500,59281603,565,565,565,565,0
|
|
20240813,102400,59281603,565,565,565,565,0
|
|
20240813,102300,59281603,565,565,565,565,3
|
|
20240813,102200,59279908,565,565,565,565,0
|
|
20240813,102100,59279908,565,565,565,565,0
|
|
20240813,102000,59279908,565,565,565,565,0
|
|
20240813,101900,59279908,565,565,565,565,1
|
|
20240813,101800,59279343,565,565,565,565,0
|
|
20240813,101700,59279343,565,565,565,565,10
|
|
20240813,101600,59273693,565,565,565,565,3
|
|
20240813,101500,59271998,565,565,565,565,2
|
|
20240813,101400,59270868,565,565,565,565,2
|
|
20240813,101300,59269738,562,562,562,562,0
|
|
20240813,101200,59269738,562,562,562,562,0
|
|
20240813,101100,59269738,562,562,562,562,0
|
|
20240813,101000,59269738,562,562,562,562,100
|
|
20240813,100900,59213538,565,565,565,565,1
|
|
20240813,100800,59212973,561,561,561,561,0
|
|
20240813,100700,59212973,561,561,561,561,0
|
|
20240813,100600,59212973,561,561,565,561,18
|
|
20240813,100500,59202871,561,561,561,561,0
|
|
20240813,100400,59202871,561,561,561,561,0
|
|
20240813,100300,59202871,561,561,561,561,0
|
|
20240813,100200,59202871,561,561,561,561,119
|
|
20240813,100100,59136112,566,566,566,566,1
|
|
20240813,100000,59135546,561,563,563,561,2159
|
|
20240813,095900,57921245,564,564,564,564,1
|
|
20240813,095800,57920681,566,566,566,566,0
|
|
20240813,095700,57920681,566,566,566,566,0
|
|
20240813,095600,57920681,566,566,566,566,10
|
|
20240813,095500,57915021,566,566,566,566,200
|
|
20240813,095400,57801821,566,564,566,564,45
|
|
20240813,095300,57776395,565,565,565,565,10
|
|
20240813,095200,57770745,565,565,565,565,0
|
|
20240813,095100,57770745,565,565,565,565,22
|
|
20240813,095000,57758315,565,565,565,565,1
|
|
20240813,094900,57757750,565,561,565,561,4
|
|
20240813,094800,57755502,561,565,565,561,405
|
|
20240813,094700,57528272,565,565,565,565,54
|
|
20240813,094600,57497762,565,565,565,565,1
|
|
20240813,094500,57497197,566,564,566,564,244
|
|
20240813,094400,57359301,566,565,566,565,385
|
|
20240813,094300,57141431,567,567,567,567,4
|
|
20240813,094200,57139163,567,568,568,567,16
|
|
20240813,094100,57130081,562,568,569,562,248
|
|
20240813,094000,56990016,570,570,570,570,0
|
|
20240813,093900,56990016,570,570,570,570,1
|
|
20240813,093800,56989446,570,563,578,563,11003
|
|
20240813,093700,50715919,563,563,563,561,616
|
|
20240813,093600,50369311,563,563,563,563,170
|
|
20240813,093500,50273601,563,563,563,563,0
|
|
20240813,093400,50273601,563,563,563,563,227
|
|
20240813,093300,50145800,562,562,562,562,6
|
|
20240813,093200,50142428,564,564,564,564,1
|
|
20240813,093100,50141864,564,561,564,561,2160
|
|
20240813,093000,48930101,561,561,561,561,2088
|
|
20240813,092900,47758733,566,567,567,560,789
|
|
20240813,092800,47313248,568,568,568,568,615
|
|
20240813,092700,46963928,570,570,570,570,0
|
|
20240813,092600,46963928,570,579,580,570,8332
|
|
20240813,092500,42196074,584,570,584,562,13623
|
|
20240813,092400,34315447,577,560,577,560,5423
|
|
20240813,092300,31206985,556,568,568,556,1452
|
|
20240813,092200,30391176,570,561,578,561,25067
|
|
20240813,092100,16074379,562,562,562,562,0
|
|
20240813,092000,16074379,562,553,562,553,20000
|
|
20240813,091900,4916708,552,552,552,552,1400
|
|
20240813,091800,4143908,552,552,552,552,0
|
|
20240813,091700,4143908,552,552,552,552,0
|
|
20240813,091600,4143908,552,552,552,552,0
|
|
20240813,091500,4143908,552,552,552,552,0
|
|
20240813,091400,4143908,552,552,552,552,0
|
|
20240813,091300,4143908,552,552,552,552,0
|
|
20240813,091200,4143908,552,552,552,552,0
|
|
20240813,091100,4143908,552,552,552,552,0
|
|
20240813,091000,4143908,552,552,552,552,600
|
|
20240813,090900,3812708,552,552,552,552,1000
|
|
20240813,090800,3260708,554,554,554,554,0
|
|
20240813,090700,3260708,554,552,554,552,918
|
|
20240813,090600,2753933,552,552,552,552,60
|
|
20240813,090500,2720813,552,552,553,552,1952
|
|
20240813,090400,1642509,551,551,551,551,500
|
|
20240813,090300,1367009,553,553,553,553,0
|
|
20240813,090200,1367009,553,553,553,553,257
|
|
20240813,090100,1224888,552,552,552,552,0
|
|
20240813,090000,1224888,552,552,552,552,2219
|