586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,184300,78234196,559,559,559,559,6850
|
|
20240816,184200,78234196,559,559,559,559,0
|
|
20240816,184100,78234196,559,559,559,559,0
|
|
20240816,184000,78234196,559,559,559,559,0
|
|
20240816,183900,78234196,559,559,559,559,0
|
|
20240816,183800,78234196,559,559,559,559,0
|
|
20240816,183700,78234196,559,559,559,559,0
|
|
20240816,183600,78234196,559,559,559,559,0
|
|
20240816,183500,78234196,559,559,559,559,0
|
|
20240816,183400,78234196,559,559,559,559,0
|
|
20240816,183300,78234196,559,559,559,559,0
|
|
20240816,183200,78234196,559,559,559,559,0
|
|
20240816,183100,78234196,559,559,559,559,0
|
|
20240816,183000,78234196,559,559,559,559,0
|
|
20240816,182900,78234196,559,559,559,559,0
|
|
20240816,182800,78234196,559,559,559,559,0
|
|
20240816,182700,78234196,559,559,559,559,0
|
|
20240816,182600,78234196,559,559,559,559,0
|
|
20240816,182500,78234196,559,559,559,559,0
|
|
20240816,182400,78234196,559,559,559,559,0
|
|
20240816,182300,78234196,559,559,559,559,0
|
|
20240816,182200,78234196,559,559,559,559,0
|
|
20240816,182100,78234196,559,559,559,559,0
|
|
20240816,182000,78234196,559,559,559,559,0
|
|
20240816,181900,78234196,559,559,559,559,0
|
|
20240816,181800,78234196,559,559,559,559,0
|
|
20240816,181700,78234196,559,559,559,559,0
|
|
20240816,181600,78234196,559,559,559,559,0
|
|
20240816,181500,78234196,559,559,559,559,0
|
|
20240816,181400,78234196,559,559,559,559,0
|
|
20240816,181300,78234196,559,559,559,559,6850
|
|
20240816,181200,78234196,559,559,559,559,0
|
|
20240816,181100,78234196,559,559,559,559,0
|
|
20240816,181000,78234196,559,559,559,559,0
|
|
20240816,180900,78234196,559,559,559,559,0
|
|
20240816,180800,78234196,559,559,559,559,0
|
|
20240816,180700,78234196,559,559,559,559,0
|
|
20240816,180600,78234196,559,559,559,559,0
|
|
20240816,180500,78234196,559,559,559,559,0
|
|
20240816,180400,78234196,559,559,559,559,0
|
|
20240816,180300,78234196,559,559,559,559,0
|
|
20240816,180200,78234196,559,559,559,559,0
|
|
20240816,180100,78234196,559,559,559,559,0
|
|
20240816,180000,78234196,559,559,559,559,0
|
|
20240816,175900,78234196,559,559,559,559,0
|
|
20240816,175800,78234196,559,559,559,559,0
|
|
20240816,175700,78234196,559,559,559,559,0
|
|
20240816,175600,78234196,559,559,559,559,0
|
|
20240816,175500,78234196,559,559,559,559,0
|
|
20240816,175400,78234196,559,559,559,559,0
|
|
20240816,175300,78234196,559,559,559,559,0
|
|
20240816,175200,78234196,559,559,559,559,0
|
|
20240816,175100,78234196,559,559,559,559,0
|
|
20240816,175000,78234196,559,559,559,559,0
|
|
20240816,174900,78234196,559,559,559,559,0
|
|
20240816,174800,78234196,559,559,559,559,0
|
|
20240816,174700,78234196,559,559,559,559,0
|
|
20240816,174600,78234196,559,559,559,559,0
|
|
20240816,174500,78234196,559,559,559,559,0
|
|
20240816,174400,78234196,559,559,559,559,0
|
|
20240816,174300,78234196,559,559,559,559,6850
|
|
20240816,174200,78234196,559,559,559,559,0
|
|
20240816,174100,78234196,559,559,559,559,0
|
|
20240816,174000,78234196,559,559,559,559,0
|
|
20240816,173900,78234196,559,559,559,559,0
|
|
20240816,173800,78234196,559,559,559,559,0
|
|
20240816,173700,78234196,559,559,559,559,0
|
|
20240816,173600,78234196,559,559,559,559,0
|
|
20240816,173500,78234196,559,559,559,559,0
|
|
20240816,173400,78234196,559,559,559,559,0
|
|
20240816,173300,78234196,559,559,559,559,0
|
|
20240816,173200,78234196,559,559,559,559,0
|
|
20240816,173100,78234196,559,559,559,559,0
|
|
20240816,173000,78234196,559,559,559,559,0
|
|
20240816,172900,78234196,559,559,559,559,0
|
|
20240816,172800,78234196,559,559,559,559,0
|
|
20240816,172700,78234196,559,559,559,559,0
|
|
20240816,172600,78234196,559,559,559,559,0
|
|
20240816,172500,78234196,559,559,559,559,0
|
|
20240816,172400,78234196,559,559,559,559,0
|
|
20240816,172300,78234196,559,559,559,559,0
|
|
20240816,172200,78234196,559,559,559,559,0
|
|
20240816,172100,78234196,559,559,559,559,0
|
|
20240816,172000,78234196,559,559,559,559,0
|
|
20240816,171900,78234196,559,559,559,559,0
|
|
20240816,171800,78234196,559,559,559,559,0
|
|
20240816,171700,78234196,559,559,559,559,0
|
|
20240816,171600,78234196,559,559,559,559,0
|
|
20240816,171500,78234196,559,559,559,559,0
|
|
20240816,171400,78234196,559,559,559,559,0
|
|
20240816,171300,78234196,559,559,559,559,6850
|
|
20240816,171200,78234196,559,559,559,559,0
|
|
20240816,171100,78234196,559,559,559,559,0
|
|
20240816,171000,78234196,559,559,559,559,0
|
|
20240816,170900,78234196,559,559,559,559,0
|
|
20240816,170800,78234196,559,559,559,559,0
|
|
20240816,170700,78234196,559,559,559,559,0
|
|
20240816,170600,78234196,559,559,559,559,0
|
|
20240816,170500,78234196,559,559,559,559,0
|
|
20240816,170400,78234196,559,559,559,559,0
|
|
20240816,170300,78234196,559,559,559,559,0
|
|
20240816,170200,78234196,559,559,559,559,0
|
|
20240816,170100,78234196,559,559,559,559,0
|
|
20240816,170000,78234196,559,559,559,559,0
|
|
20240816,165900,78234196,559,559,559,559,0
|
|
20240816,165800,78234196,559,559,559,559,0
|
|
20240816,165700,78234196,559,559,559,559,0
|
|
20240816,165600,78234196,559,559,559,559,0
|
|
20240816,165500,78234196,559,559,559,559,0
|
|
20240816,165400,78234196,559,559,559,559,0
|
|
20240816,165300,78234196,559,559,559,559,0
|
|
20240816,165200,78234196,559,559,559,559,0
|
|
20240816,165100,78234196,559,559,559,559,0
|
|
20240816,165000,78234196,559,559,559,559,0
|
|
20240816,164900,78234196,559,559,559,559,0
|
|
20240816,164800,78234196,559,559,559,559,0
|
|
20240816,164700,78234196,559,559,559,559,0
|
|
20240816,164600,78234196,559,559,559,559,0
|
|
20240816,164500,78234196,559,559,559,559,0
|
|
20240816,164400,78234196,559,559,559,559,0
|
|
20240816,164300,78234196,559,559,559,559,6850
|
|
20240816,164200,78234196,559,559,559,559,0
|
|
20240816,164100,78234196,559,559,559,559,0
|
|
20240816,164000,78234196,559,559,559,559,0
|
|
20240816,163900,78234196,559,559,559,559,0
|
|
20240816,163800,78234196,559,559,559,559,0
|
|
20240816,163700,78234196,559,559,559,559,0
|
|
20240816,163600,78234196,559,559,559,559,0
|
|
20240816,163500,78234196,559,559,559,559,0
|
|
20240816,163400,78234196,559,559,559,559,0
|
|
20240816,163300,78234196,559,559,559,559,0
|
|
20240816,163200,78234196,559,559,559,559,0
|
|
20240816,163100,78234196,559,559,559,559,0
|
|
20240816,163000,78234196,559,559,559,559,0
|
|
20240816,162900,78234196,559,559,559,559,0
|
|
20240816,162800,78234196,559,559,559,559,0
|
|
20240816,162700,78234196,559,559,559,559,0
|
|
20240816,162600,78234196,559,559,559,559,0
|
|
20240816,162500,78234196,559,559,559,559,0
|
|
20240816,162400,78234196,559,559,559,559,0
|
|
20240816,162300,78234196,559,559,559,559,0
|
|
20240816,162200,78234196,559,559,559,559,0
|
|
20240816,162100,78234196,559,559,559,559,0
|
|
20240816,162000,78234196,559,559,559,559,0
|
|
20240816,161900,78234196,559,559,559,559,0
|
|
20240816,161800,78234196,559,559,559,559,0
|
|
20240816,161700,78234196,559,559,559,559,0
|
|
20240816,161600,78234196,559,559,559,559,0
|
|
20240816,161500,78234196,559,559,559,559,0
|
|
20240816,161400,78234196,559,559,559,559,0
|
|
20240816,161300,78234196,559,559,559,559,6850
|
|
20240816,161200,78234196,559,559,559,559,0
|
|
20240816,161100,78234196,559,559,559,559,0
|
|
20240816,161000,78234196,559,559,559,559,0
|
|
20240816,160900,78234196,559,559,559,559,0
|
|
20240816,160800,78234196,559,559,559,559,0
|
|
20240816,160700,78234196,559,559,559,559,0
|
|
20240816,160600,78234196,559,559,559,559,0
|
|
20240816,160500,78234196,559,559,559,559,0
|
|
20240816,160400,78234196,559,559,559,559,0
|
|
20240816,160300,78234196,559,559,559,559,0
|
|
20240816,160200,78234196,559,559,559,559,0
|
|
20240816,160100,78234196,559,559,559,559,0
|
|
20240816,160000,78234196,559,559,559,559,0
|
|
20240816,155900,78234196,559,559,559,559,0
|
|
20240816,155800,78234196,559,559,559,559,0
|
|
20240816,155700,78234196,559,559,559,559,0
|
|
20240816,155600,78234196,559,559,559,559,0
|
|
20240816,155500,78234196,559,559,559,559,0
|
|
20240816,155400,78234196,559,559,559,559,0
|
|
20240816,155300,78234196,559,559,559,559,0
|
|
20240816,155200,78234196,559,559,559,559,0
|
|
20240816,155100,78234196,559,559,559,559,0
|
|
20240816,155000,78234196,559,559,559,559,0
|
|
20240816,154900,78234196,559,559,559,559,0
|
|
20240816,154800,78234196,559,559,559,559,0
|
|
20240816,154700,78234196,559,559,559,559,0
|
|
20240816,154600,78234196,559,559,559,559,0
|
|
20240816,154500,78234196,559,559,559,559,0
|
|
20240816,154400,78234196,559,559,559,559,0
|
|
20240816,154300,78234196,559,559,559,559,6850
|
|
20240816,154200,78234196,559,559,559,559,0
|
|
20240816,154100,78234196,559,559,559,559,0
|
|
20240816,154000,78234196,559,559,559,559,0
|
|
20240816,153900,78234196,559,559,559,559,0
|
|
20240816,153800,78234196,559,559,559,559,0
|
|
20240816,153700,78234196,559,559,559,559,0
|
|
20240816,153600,78234196,559,559,559,559,0
|
|
20240816,153500,78234196,559,559,559,559,0
|
|
20240816,153400,78234196,559,559,559,559,0
|
|
20240816,153300,78234196,559,559,559,559,0
|
|
20240816,153200,78234196,559,559,559,559,0
|
|
20240816,153100,78234196,559,559,559,559,0
|
|
20240816,153000,78234196,559,559,559,559,6850
|
|
20240816,152900,74405046,559,559,559,559,0
|
|
20240816,152800,74405046,559,559,559,559,0
|
|
20240816,152700,74405046,559,559,559,559,0
|
|
20240816,152600,74405046,559,559,559,559,0
|
|
20240816,152500,74405046,559,559,559,559,0
|
|
20240816,152400,74405046,559,559,559,559,0
|
|
20240816,152300,74405046,559,559,559,559,0
|
|
20240816,152200,74405046,559,559,559,559,0
|
|
20240816,152100,74405046,559,559,559,559,0
|
|
20240816,152000,74405046,559,559,559,559,0
|
|
20240816,151900,74405046,559,559,559,559,1273
|
|
20240816,151800,73693439,559,559,559,559,212
|
|
20240816,151700,73574931,559,559,559,559,0
|
|
20240816,151600,73574931,559,559,559,559,0
|
|
20240816,151500,73574931,559,559,559,559,9
|
|
20240816,151400,73569900,560,560,560,560,5
|
|
20240816,151300,73567100,560,560,560,560,32
|
|
20240816,151200,73549180,561,561,561,561,50
|
|
20240816,151100,73521130,562,562,562,562,0
|
|
20240816,151000,73521130,562,562,562,562,0
|
|
20240816,150900,73521130,562,562,562,562,50
|
|
20240816,150800,73493030,562,562,562,562,1
|
|
20240816,150700,73492468,562,562,562,562,1
|
|
20240816,150600,73491906,556,556,556,556,0
|
|
20240816,150500,73491906,556,559,559,556,5500
|
|
20240816,150400,70428618,559,559,559,559,0
|
|
20240816,150300,70428618,559,559,559,559,0
|
|
20240816,150200,70428618,559,562,562,559,4600
|
|
20240816,150100,67853768,562,562,562,562,0
|
|
20240816,150000,67853768,562,562,562,562,5
|
|
20240816,145900,67850958,562,562,562,562,6
|
|
20240816,145800,67847586,561,561,561,561,0
|
|
20240816,145700,67847586,561,561,561,561,0
|
|
20240816,145600,67847586,561,561,561,561,0
|
|
20240816,145500,67847586,561,561,561,561,0
|
|
20240816,145400,67847586,561,561,561,561,0
|
|
20240816,145300,67847586,561,561,561,561,0
|
|
20240816,145200,67847586,561,561,561,561,250
|
|
20240816,145100,67707336,561,561,561,561,1
|
|
20240816,145000,67706775,561,561,561,561,0
|
|
20240816,144900,67706775,561,562,562,561,2300
|
|
20240816,144800,66415590,562,562,562,562,8101
|
|
20240816,144700,61862828,563,563,563,563,200
|
|
20240816,144600,61750228,562,562,562,562,1
|
|
20240816,144500,61749666,562,562,562,562,0
|
|
20240816,144400,61749666,562,562,562,562,0
|
|
20240816,144300,61749666,562,562,562,562,0
|
|
20240816,144200,61749666,562,562,562,562,0
|
|
20240816,144100,61749666,562,562,562,562,0
|
|
20240816,144000,61749666,562,562,562,562,0
|
|
20240816,143900,61749666,562,562,562,562,0
|
|
20240816,143800,61749666,562,562,562,562,0
|
|
20240816,143700,61749666,562,562,562,562,0
|
|
20240816,143600,61749666,562,562,562,562,0
|
|
20240816,143500,61749666,562,563,563,562,998
|
|
20240816,143400,61188787,563,563,563,563,0
|
|
20240816,143300,61188787,563,563,563,563,0
|
|
20240816,143200,61188787,563,563,563,563,0
|
|
20240816,143100,61188787,563,563,563,563,6
|
|
20240816,143000,61185409,563,563,563,563,4
|
|
20240816,142900,61183157,563,563,563,563,8324
|
|
20240816,142800,56496745,563,564,564,563,2005
|
|
20240816,142700,55367925,565,565,565,565,0
|
|
20240816,142600,55367925,565,565,565,565,0
|
|
20240816,142500,55367925,565,565,565,565,0
|
|
20240816,142400,55367925,565,565,565,565,0
|
|
20240816,142300,55367925,565,565,565,565,0
|
|
20240816,142200,55367925,565,565,565,565,0
|
|
20240816,142100,55367925,565,565,565,565,0
|
|
20240816,142000,55367925,565,565,565,565,8
|
|
20240816,141900,55363405,566,566,566,566,0
|
|
20240816,141800,55363405,566,566,566,566,0
|
|
20240816,141700,55363405,566,566,566,566,0
|
|
20240816,141600,55363405,566,566,566,566,0
|
|
20240816,141500,55363405,566,566,566,566,0
|
|
20240816,141400,55363405,566,566,566,566,0
|
|
20240816,141300,55363405,566,566,566,566,0
|
|
20240816,141200,55363405,566,566,566,566,0
|
|
20240816,141100,55363405,566,566,566,566,0
|
|
20240816,141000,55363405,566,566,566,566,0
|
|
20240816,140900,55363405,566,566,566,566,0
|
|
20240816,140800,55363405,566,566,566,566,1
|
|
20240816,140700,55362839,566,566,566,566,1
|
|
20240816,140600,55362273,564,564,564,564,0
|
|
20240816,140500,55362273,564,564,564,564,0
|
|
20240816,140400,55362273,564,564,564,564,167
|
|
20240816,140300,55268085,564,564,564,564,1
|
|
20240816,140200,55267521,564,564,564,564,0
|
|
20240816,140100,55267521,564,564,564,564,0
|
|
20240816,140000,55267521,564,564,564,564,0
|
|
20240816,135900,55267521,564,565,565,564,499
|
|
20240816,135800,54985777,567,567,567,567,0
|
|
20240816,135700,54985777,567,567,567,567,0
|
|
20240816,135600,54985777,567,567,567,567,0
|
|
20240816,135500,54985777,567,567,567,567,0
|
|
20240816,135400,54985777,567,567,567,567,0
|
|
20240816,135300,54985777,567,567,567,567,0
|
|
20240816,135200,54985777,567,567,567,567,0
|
|
20240816,135100,54985777,567,567,567,567,0
|
|
20240816,135000,54985777,567,567,567,567,0
|
|
20240816,134900,54985777,567,567,567,567,0
|
|
20240816,134800,54985777,567,567,567,567,0
|
|
20240816,134700,54985777,567,567,567,567,0
|
|
20240816,134600,54985777,567,567,567,567,0
|
|
20240816,134500,54985777,567,567,567,567,0
|
|
20240816,134400,54985777,567,567,567,567,0
|
|
20240816,134300,54985777,567,567,567,567,0
|
|
20240816,134200,54985777,567,567,567,567,0
|
|
20240816,134100,54985777,567,567,567,567,0
|
|
20240816,134000,54985777,567,567,567,567,0
|
|
20240816,133900,54985777,567,567,567,567,3
|
|
20240816,133800,54984076,563,563,563,563,0
|
|
20240816,133700,54984076,563,563,563,563,0
|
|
20240816,133600,54984076,563,563,563,563,0
|
|
20240816,133500,54984076,563,563,563,563,0
|
|
20240816,133400,54984076,563,563,563,563,0
|
|
20240816,133300,54984076,563,563,563,563,0
|
|
20240816,133200,54984076,563,563,563,563,1
|
|
20240816,133100,54983513,563,563,563,563,0
|
|
20240816,133000,54983513,563,563,563,563,0
|
|
20240816,132900,54983513,563,563,563,563,0
|
|
20240816,132800,54983513,563,563,563,563,0
|
|
20240816,132700,54983513,563,563,563,563,0
|
|
20240816,132600,54983513,563,563,563,563,0
|
|
20240816,132500,54983513,563,564,564,563,1851
|
|
20240816,132400,53939619,563,563,563,563,0
|
|
20240816,132300,53939619,563,563,563,563,0
|
|
20240816,132200,53939619,563,563,563,563,0
|
|
20240816,132100,53939619,563,563,563,563,0
|
|
20240816,132000,53939619,563,563,563,563,0
|
|
20240816,131900,53939619,563,563,563,563,0
|
|
20240816,131800,53939619,563,563,563,563,0
|
|
20240816,131700,53939619,563,563,563,563,1000
|
|
20240816,131600,53376619,563,563,563,563,0
|
|
20240816,131500,53376619,563,563,563,563,0
|
|
20240816,131400,53376619,563,563,563,563,2
|
|
20240816,131300,53375493,567,567,567,567,1
|
|
20240816,131200,53374926,563,563,563,563,359
|
|
20240816,131100,53172809,563,563,563,563,0
|
|
20240816,131000,53172809,563,563,563,563,0
|
|
20240816,130900,53172809,563,563,563,563,0
|
|
20240816,130800,53172809,563,566,566,563,77
|
|
20240816,130700,53129332,567,567,567,567,1
|
|
20240816,130600,53128765,567,567,567,567,0
|
|
20240816,130500,53128765,567,567,567,567,0
|
|
20240816,130400,53128765,567,567,567,567,0
|
|
20240816,130300,53128765,567,567,567,567,0
|
|
20240816,130200,53128765,567,567,567,567,0
|
|
20240816,130100,53128765,567,567,567,567,0
|
|
20240816,130000,53128765,567,567,567,567,0
|
|
20240816,125900,53128765,567,567,567,567,0
|
|
20240816,125800,53128765,567,567,567,567,0
|
|
20240816,125700,53128765,567,567,567,567,0
|
|
20240816,125600,53128765,567,567,567,567,0
|
|
20240816,125500,53128765,567,567,567,567,0
|
|
20240816,125400,53128765,567,567,567,567,3
|
|
20240816,125300,53127064,567,567,567,567,0
|
|
20240816,125200,53127064,567,567,567,567,0
|
|
20240816,125100,53127064,567,567,567,567,0
|
|
20240816,125000,53127064,567,567,567,567,0
|
|
20240816,124900,53127064,567,567,567,567,0
|
|
20240816,124800,53127064,567,567,567,567,0
|
|
20240816,124700,53127064,567,567,567,567,0
|
|
20240816,124600,53127064,567,567,567,567,0
|
|
20240816,124500,53127064,567,567,567,567,0
|
|
20240816,124400,53127064,567,567,567,567,0
|
|
20240816,124300,53127064,567,567,567,567,0
|
|
20240816,124200,53127064,567,567,567,567,0
|
|
20240816,124100,53127064,567,567,567,567,0
|
|
20240816,124000,53127064,567,567,567,567,0
|
|
20240816,123900,53127064,567,567,567,567,0
|
|
20240816,123800,53127064,567,567,567,567,0
|
|
20240816,123700,53127064,567,567,567,567,1
|
|
20240816,123600,53126497,563,563,563,563,0
|
|
20240816,123500,53126497,563,563,563,563,0
|
|
20240816,123400,53126497,563,564,564,563,19848
|
|
20240816,123300,41950599,564,563,564,563,763
|
|
20240816,123200,41520268,564,564,564,564,2
|
|
20240816,123100,41519140,564,564,564,564,0
|
|
20240816,123000,41519140,564,564,564,564,0
|
|
20240816,122900,41519140,564,564,564,564,0
|
|
20240816,122800,41519140,564,564,564,564,0
|
|
20240816,122700,41519140,564,564,564,564,0
|
|
20240816,122600,41519140,564,564,564,564,236
|
|
20240816,122500,41386036,564,564,564,564,100
|
|
20240816,122400,41329636,564,564,564,564,0
|
|
20240816,122300,41329636,564,564,564,564,0
|
|
20240816,122200,41329636,564,564,564,564,1565
|
|
20240816,122100,40446976,564,564,564,564,0
|
|
20240816,122000,40446976,564,564,564,564,0
|
|
20240816,121900,40446976,564,564,564,564,0
|
|
20240816,121800,40446976,564,564,564,564,0
|
|
20240816,121700,40446976,564,564,564,564,0
|
|
20240816,121600,40446976,564,564,564,564,0
|
|
20240816,121500,40446976,564,564,564,564,0
|
|
20240816,121400,40446976,564,564,564,564,0
|
|
20240816,121300,40446976,564,564,564,564,0
|
|
20240816,121200,40446976,564,564,564,564,0
|
|
20240816,121100,40446976,564,564,564,564,0
|
|
20240816,121000,40446976,564,564,564,564,0
|
|
20240816,120900,40446976,564,564,564,564,0
|
|
20240816,120800,40446976,564,564,564,564,0
|
|
20240816,120700,40446976,564,564,564,564,341
|
|
20240816,120600,40254652,563,563,563,563,0
|
|
20240816,120500,40254652,563,563,563,563,80
|
|
20240816,120400,40209612,563,563,563,563,1
|
|
20240816,120300,40209049,564,564,564,564,1
|
|
20240816,120200,40208485,563,563,563,563,0
|
|
20240816,120100,40208485,563,563,563,563,0
|
|
20240816,120000,40208485,563,563,563,563,0
|
|
20240816,115900,40208485,563,563,563,563,0
|
|
20240816,115800,40208485,563,563,563,563,0
|
|
20240816,115700,40208485,563,563,563,563,0
|
|
20240816,115600,40208485,563,563,563,563,0
|
|
20240816,115500,40208485,563,563,563,563,111
|
|
20240816,115400,40145992,564,564,564,564,0
|
|
20240816,115300,40145992,564,564,564,564,0
|
|
20240816,115200,40145992,564,564,564,564,0
|
|
20240816,115100,40145992,564,564,564,564,0
|
|
20240816,115000,40145992,564,564,564,564,0
|
|
20240816,114900,40145992,564,564,564,564,0
|
|
20240816,114800,40145992,564,564,564,564,0
|
|
20240816,114700,40145992,564,564,564,564,0
|
|
20240816,114600,40145992,564,564,564,564,0
|
|
20240816,114500,40145992,564,564,564,564,0
|
|
20240816,114400,40145992,564,564,564,564,0
|
|
20240816,114300,40145992,564,564,564,564,0
|
|
20240816,114200,40145992,564,564,564,564,3
|
|
20240816,114100,40144300,564,564,564,564,0
|
|
20240816,114000,40144300,564,564,564,564,269
|
|
20240816,113900,39992584,564,564,564,564,0
|
|
20240816,113800,39992584,564,564,564,564,0
|
|
20240816,113700,39992584,564,564,564,564,1
|
|
20240816,113600,39992020,563,564,564,563,7426
|
|
20240816,113500,35810205,566,566,566,566,1
|
|
20240816,113400,35809639,566,566,566,566,1000
|
|
20240816,113300,35243639,566,566,566,566,1010
|
|
20240816,113200,34671979,565,565,565,565,0
|
|
20240816,113100,34671979,565,565,565,565,0
|
|
20240816,113000,34671979,565,565,565,565,0
|
|
20240816,112900,34671979,565,565,565,565,0
|
|
20240816,112800,34671979,565,565,565,565,0
|
|
20240816,112700,34671979,565,565,565,565,200
|
|
20240816,112600,34558979,565,565,565,565,0
|
|
20240816,112500,34558979,565,565,565,565,0
|
|
20240816,112400,34558979,565,565,565,565,407
|
|
20240816,112300,34329024,565,565,565,565,0
|
|
20240816,112200,34329024,565,565,565,565,123
|
|
20240816,112100,34259529,565,565,565,565,0
|
|
20240816,112000,34259529,565,565,565,565,0
|
|
20240816,111900,34259529,565,565,565,565,0
|
|
20240816,111800,34259529,565,565,565,565,0
|
|
20240816,111700,34259529,565,565,565,565,0
|
|
20240816,111600,34259529,565,565,565,565,0
|
|
20240816,111500,34259529,565,565,565,565,877
|
|
20240816,111400,33764024,565,565,565,565,0
|
|
20240816,111300,33764024,565,565,565,565,100
|
|
20240816,111200,33707524,565,565,565,565,0
|
|
20240816,111100,33707524,565,565,565,565,0
|
|
20240816,111000,33707524,565,565,565,565,1
|
|
20240816,110900,33706959,564,564,564,564,223
|
|
20240816,110800,33581187,563,563,563,563,0
|
|
20240816,110700,33581187,563,563,563,563,0
|
|
20240816,110600,33581187,563,563,563,563,256
|
|
20240816,110500,33437059,563,563,563,563,0
|
|
20240816,110400,33437059,563,563,563,563,12359
|
|
20240816,110300,26478942,563,563,563,563,22
|
|
20240816,110200,26466556,564,565,565,564,194
|
|
20240816,110100,26357135,565,565,565,565,1
|
|
20240816,110000,26356570,563,563,563,563,0
|
|
20240816,105900,26356570,563,563,563,563,0
|
|
20240816,105800,26356570,563,563,563,563,0
|
|
20240816,105700,26356570,563,563,563,563,0
|
|
20240816,105600,26356570,563,563,563,563,234
|
|
20240816,105500,26224828,563,563,563,563,0
|
|
20240816,105400,26224828,563,563,563,563,0
|
|
20240816,105300,26224828,563,564,564,563,1300
|
|
20240816,105200,25492454,565,565,565,565,0
|
|
20240816,105100,25492454,565,565,565,565,0
|
|
20240816,105000,25492454,565,565,565,565,38
|
|
20240816,104900,25470984,565,565,565,565,1262
|
|
20240816,104800,24757954,566,566,566,566,0
|
|
20240816,104700,24757954,566,566,566,566,0
|
|
20240816,104600,24757954,566,566,566,566,0
|
|
20240816,104500,24757954,566,566,566,566,0
|
|
20240816,104400,24757954,566,566,566,566,0
|
|
20240816,104300,24757954,566,566,566,566,0
|
|
20240816,104200,24757954,566,566,566,566,0
|
|
20240816,104100,24757954,566,566,566,566,0
|
|
20240816,104000,24757954,566,566,566,566,0
|
|
20240816,103900,24757954,566,566,566,566,1
|
|
20240816,103800,24757388,566,566,566,566,100
|
|
20240816,103700,24700788,566,566,566,566,0
|
|
20240816,103600,24700788,566,566,566,566,0
|
|
20240816,103500,24700788,566,566,566,566,0
|
|
20240816,103400,24700788,566,566,566,566,1
|
|
20240816,103300,24700222,566,566,566,566,0
|
|
20240816,103200,24700222,566,566,566,566,0
|
|
20240816,103100,24700222,566,566,566,566,1
|
|
20240816,103000,24699656,566,566,566,566,0
|
|
20240816,102900,24699656,566,566,566,566,0
|
|
20240816,102800,24699656,566,566,566,566,0
|
|
20240816,102700,24699656,566,566,566,566,0
|
|
20240816,102600,24699656,566,566,566,566,0
|
|
20240816,102500,24699656,566,566,566,566,17
|
|
20240816,102400,24690034,566,566,566,566,1
|
|
20240816,102300,24689468,566,566,566,566,0
|
|
20240816,102200,24689468,566,566,566,566,0
|
|
20240816,102100,24689468,566,566,566,566,100
|
|
20240816,102000,24632868,566,566,566,566,0
|
|
20240816,101900,24632868,566,566,566,566,0
|
|
20240816,101800,24632868,566,566,566,566,0
|
|
20240816,101700,24632868,566,566,566,566,0
|
|
20240816,101600,24632868,566,566,566,566,0
|
|
20240816,101500,24632868,566,566,566,566,0
|
|
20240816,101400,24632868,566,566,566,566,132
|
|
20240816,101300,24558156,567,567,567,567,0
|
|
20240816,101200,24558156,567,567,567,567,0
|
|
20240816,101100,24558156,567,567,567,567,0
|
|
20240816,101000,24558156,567,567,567,567,0
|
|
20240816,100900,24558156,567,567,567,567,0
|
|
20240816,100800,24558156,567,567,567,567,0
|
|
20240816,100700,24558156,567,567,567,567,0
|
|
20240816,100600,24558156,567,567,567,567,3
|
|
20240816,100500,24556455,567,567,567,567,1
|
|
20240816,100400,24555888,567,567,567,567,0
|
|
20240816,100300,24555888,567,567,567,567,0
|
|
20240816,100200,24555888,567,567,567,567,3
|
|
20240816,100100,24554187,567,567,567,567,0
|
|
20240816,100000,24554187,567,567,567,567,0
|
|
20240816,095900,24554187,567,567,567,567,0
|
|
20240816,095800,24554187,567,567,567,567,0
|
|
20240816,095700,24554187,567,567,567,567,0
|
|
20240816,095600,24554187,567,567,567,567,0
|
|
20240816,095500,24554187,567,567,567,567,0
|
|
20240816,095400,24554187,567,567,567,567,0
|
|
20240816,095300,24554187,567,567,567,567,0
|
|
20240816,095200,24554187,567,567,567,567,0
|
|
20240816,095100,24554187,567,567,567,567,0
|
|
20240816,095000,24554187,567,567,567,567,0
|
|
20240816,094900,24554187,567,567,567,567,1
|
|
20240816,094800,24553620,568,568,568,568,0
|
|
20240816,094700,24553620,568,568,568,568,0
|
|
20240816,094600,24553620,568,568,568,568,0
|
|
20240816,094500,24553620,568,568,568,568,18
|
|
20240816,094400,24543396,568,568,568,568,0
|
|
20240816,094300,24543396,568,568,568,568,0
|
|
20240816,094200,24543396,568,568,568,568,2
|
|
20240816,094100,24542260,568,568,568,568,3
|
|
20240816,094000,24540556,568,568,568,568,3
|
|
20240816,093900,24538852,568,568,568,568,1
|
|
20240816,093800,24538284,568,568,568,568,0
|
|
20240816,093700,24538284,568,568,568,568,28
|
|
20240816,093600,24522380,568,568,568,568,142
|
|
20240816,093500,24441724,565,565,565,565,0
|
|
20240816,093400,24441724,565,565,565,565,0
|
|
20240816,093300,24441724,565,565,565,565,0
|
|
20240816,093200,24441724,565,565,565,565,1
|
|
20240816,093100,24441159,568,568,568,568,0
|
|
20240816,093000,24441159,568,568,568,568,0
|
|
20240816,092900,24441159,568,568,568,568,0
|
|
20240816,092800,24441159,568,568,568,568,113
|
|
20240816,092700,24376975,568,568,568,568,0
|
|
20240816,092600,24376975,568,568,568,568,0
|
|
20240816,092500,24376975,568,568,568,568,100
|
|
20240816,092400,24320175,565,565,565,565,291
|
|
20240816,092300,24155760,569,569,569,569,52
|
|
20240816,092200,24126172,569,569,569,569,8
|
|
20240816,092100,24121620,569,569,569,569,0
|
|
20240816,092000,24121620,569,569,569,569,0
|
|
20240816,091900,24121620,569,569,569,569,1
|
|
20240816,091800,24121051,569,569,569,569,0
|
|
20240816,091700,24121051,569,569,569,569,0
|
|
20240816,091600,24121051,569,568,569,568,3641
|
|
20240816,091500,22052713,568,568,568,568,0
|
|
20240816,091400,22052713,568,568,568,568,5
|
|
20240816,091300,22049873,568,568,568,568,298
|
|
20240816,091200,21880609,568,565,568,565,89
|
|
20240816,091100,21830321,568,568,568,568,4
|
|
20240816,091000,21828049,569,565,569,565,70
|
|
20240816,090900,21788495,565,565,565,565,0
|
|
20240816,090800,21788495,565,565,569,565,1833
|
|
20240816,090700,20752800,565,566,566,565,18193
|
|
20240816,090600,10472487,574,574,574,566,2983
|
|
20240816,090500,8784021,565,571,571,565,6910
|
|
20240816,090400,4873391,579,579,579,579,0
|
|
20240816,090300,4873391,579,579,579,579,0
|
|
20240816,090200,4873391,579,579,579,579,0
|
|
20240816,090100,4873391,579,579,579,579,0
|
|
20240816,090000,4873391,579,565,579,565,8459
|