586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,184300,94790015,568,568,568,568,8903
|
|
20240820,184200,94790015,568,568,568,568,0
|
|
20240820,184100,94790015,568,568,568,568,0
|
|
20240820,184000,94790015,568,568,568,568,0
|
|
20240820,183900,94790015,568,568,568,568,0
|
|
20240820,183800,94790015,568,568,568,568,0
|
|
20240820,183700,94790015,568,568,568,568,0
|
|
20240820,183600,94790015,568,568,568,568,0
|
|
20240820,183500,94790015,568,568,568,568,0
|
|
20240820,183400,94790015,568,568,568,568,0
|
|
20240820,183300,94790015,568,568,568,568,0
|
|
20240820,183200,94790015,568,568,568,568,0
|
|
20240820,183100,94790015,568,568,568,568,0
|
|
20240820,183000,94790015,568,568,568,568,0
|
|
20240820,182900,94790015,568,568,568,568,0
|
|
20240820,182800,94790015,568,568,568,568,0
|
|
20240820,182700,94790015,568,568,568,568,0
|
|
20240820,182600,94790015,568,568,568,568,0
|
|
20240820,182500,94790015,568,568,568,568,0
|
|
20240820,182400,94790015,568,568,568,568,0
|
|
20240820,182300,94790015,568,568,568,568,0
|
|
20240820,182200,94790015,568,568,568,568,0
|
|
20240820,182100,94790015,568,568,568,568,0
|
|
20240820,182000,94790015,568,568,568,568,0
|
|
20240820,181900,94790015,568,568,568,568,0
|
|
20240820,181800,94790015,568,568,568,568,0
|
|
20240820,181700,94790015,568,568,568,568,0
|
|
20240820,181600,94790015,568,568,568,568,0
|
|
20240820,181500,94790015,568,568,568,568,0
|
|
20240820,181400,94790015,568,568,568,568,0
|
|
20240820,181300,94790015,568,568,568,568,8903
|
|
20240820,181200,94790015,568,568,568,568,0
|
|
20240820,181100,94790015,568,568,568,568,0
|
|
20240820,181000,94790015,568,568,568,568,0
|
|
20240820,180900,94790015,568,568,568,568,0
|
|
20240820,180800,94790015,568,568,568,568,0
|
|
20240820,180700,94790015,568,568,568,568,0
|
|
20240820,180600,94790015,568,568,568,568,0
|
|
20240820,180500,94790015,568,568,568,568,0
|
|
20240820,180400,94790015,568,568,568,568,0
|
|
20240820,180300,94790015,568,568,568,568,0
|
|
20240820,180200,94790015,568,568,568,568,0
|
|
20240820,180100,94790015,568,568,568,568,0
|
|
20240820,180000,94790015,568,568,568,568,0
|
|
20240820,175900,94790015,568,568,568,568,0
|
|
20240820,175800,94790015,568,568,568,568,0
|
|
20240820,175700,94790015,568,568,568,568,0
|
|
20240820,175600,94790015,568,568,568,568,0
|
|
20240820,175500,94790015,568,568,568,568,0
|
|
20240820,175400,94790015,568,568,568,568,0
|
|
20240820,175300,94790015,568,568,568,568,0
|
|
20240820,175200,94790015,568,568,568,568,0
|
|
20240820,175100,94790015,568,568,568,568,0
|
|
20240820,175000,94790015,568,568,568,568,0
|
|
20240820,174900,94790015,568,568,568,568,0
|
|
20240820,174800,94790015,568,568,568,568,0
|
|
20240820,174700,94790015,568,568,568,568,0
|
|
20240820,174600,94790015,568,568,568,568,0
|
|
20240820,174500,94790015,568,568,568,568,0
|
|
20240820,174400,94790015,568,568,568,568,0
|
|
20240820,174300,94790015,568,568,568,568,8903
|
|
20240820,174200,94790015,568,568,568,568,0
|
|
20240820,174100,94790015,568,568,568,568,0
|
|
20240820,174000,94790015,568,568,568,568,0
|
|
20240820,173900,94790015,568,568,568,568,0
|
|
20240820,173800,94790015,568,568,568,568,0
|
|
20240820,173700,94790015,568,568,568,568,0
|
|
20240820,173600,94790015,568,568,568,568,0
|
|
20240820,173500,94790015,568,568,568,568,0
|
|
20240820,173400,94790015,568,568,568,568,0
|
|
20240820,173300,94790015,568,568,568,568,0
|
|
20240820,173200,94790015,568,568,568,568,0
|
|
20240820,173100,94790015,568,568,568,568,0
|
|
20240820,173000,94790015,568,568,568,568,0
|
|
20240820,172900,94790015,568,568,568,568,0
|
|
20240820,172800,94790015,568,568,568,568,0
|
|
20240820,172700,94790015,568,568,568,568,0
|
|
20240820,172600,94790015,568,568,568,568,0
|
|
20240820,172500,94790015,568,568,568,568,0
|
|
20240820,172400,94790015,568,568,568,568,0
|
|
20240820,172300,94790015,568,568,568,568,0
|
|
20240820,172200,94790015,568,568,568,568,0
|
|
20240820,172100,94790015,568,568,568,568,0
|
|
20240820,172000,94790015,568,568,568,568,0
|
|
20240820,171900,94790015,568,568,568,568,0
|
|
20240820,171800,94790015,568,568,568,568,0
|
|
20240820,171700,94790015,568,568,568,568,0
|
|
20240820,171600,94790015,568,568,568,568,0
|
|
20240820,171500,94790015,568,568,568,568,0
|
|
20240820,171400,94790015,568,568,568,568,0
|
|
20240820,171300,94790015,568,568,568,568,8903
|
|
20240820,171200,94790015,568,568,568,568,0
|
|
20240820,171100,94790015,568,568,568,568,0
|
|
20240820,171000,94790015,568,568,568,568,0
|
|
20240820,170900,94790015,568,568,568,568,0
|
|
20240820,170800,94790015,568,568,568,568,0
|
|
20240820,170700,94790015,568,568,568,568,0
|
|
20240820,170600,94790015,568,568,568,568,0
|
|
20240820,170500,94790015,568,568,568,568,0
|
|
20240820,170400,94790015,568,568,568,568,0
|
|
20240820,170300,94790015,568,568,568,568,0
|
|
20240820,170200,94790015,568,568,568,568,0
|
|
20240820,170100,94790015,568,568,568,568,0
|
|
20240820,170000,94790015,568,568,568,568,0
|
|
20240820,165900,94790015,568,568,568,568,0
|
|
20240820,165800,94790015,568,568,568,568,0
|
|
20240820,165700,94790015,568,568,568,568,0
|
|
20240820,165600,94790015,568,568,568,568,0
|
|
20240820,165500,94790015,568,568,568,568,0
|
|
20240820,165400,94790015,568,568,568,568,0
|
|
20240820,165300,94790015,568,568,568,568,0
|
|
20240820,165200,94790015,568,568,568,568,0
|
|
20240820,165100,94790015,568,568,568,568,0
|
|
20240820,165000,94790015,568,568,568,568,0
|
|
20240820,164900,94790015,568,568,568,568,0
|
|
20240820,164800,94790015,568,568,568,568,0
|
|
20240820,164700,94790015,568,568,568,568,0
|
|
20240820,164600,94790015,568,568,568,568,0
|
|
20240820,164500,94790015,568,568,568,568,0
|
|
20240820,164400,94790015,568,568,568,568,0
|
|
20240820,164300,94790015,568,568,568,568,8903
|
|
20240820,164200,94790015,568,568,568,568,0
|
|
20240820,164100,94790015,568,568,568,568,0
|
|
20240820,164000,94790015,568,568,568,568,0
|
|
20240820,163900,94790015,568,568,568,568,0
|
|
20240820,163800,94790015,568,568,568,568,0
|
|
20240820,163700,94790015,568,568,568,568,0
|
|
20240820,163600,94790015,568,568,568,568,0
|
|
20240820,163500,94790015,568,568,568,568,0
|
|
20240820,163400,94790015,568,568,568,568,0
|
|
20240820,163300,94790015,568,568,568,568,0
|
|
20240820,163200,94790015,568,568,568,568,0
|
|
20240820,163100,94790015,568,568,568,568,0
|
|
20240820,163000,94790015,568,568,568,568,0
|
|
20240820,162900,94790015,568,568,568,568,0
|
|
20240820,162800,94790015,568,568,568,568,0
|
|
20240820,162700,94790015,568,568,568,568,0
|
|
20240820,162600,94790015,568,568,568,568,0
|
|
20240820,162500,94790015,568,568,568,568,0
|
|
20240820,162400,94790015,568,568,568,568,0
|
|
20240820,162300,94790015,568,568,568,568,0
|
|
20240820,162200,94790015,568,568,568,568,0
|
|
20240820,162100,94790015,568,568,568,568,0
|
|
20240820,162000,94790015,568,568,568,568,0
|
|
20240820,161900,94790015,568,568,568,568,0
|
|
20240820,161800,94790015,568,568,568,568,0
|
|
20240820,161700,94790015,568,568,568,568,0
|
|
20240820,161600,94790015,568,568,568,568,0
|
|
20240820,161500,94790015,568,568,568,568,0
|
|
20240820,161400,94790015,568,568,568,568,0
|
|
20240820,161300,94790015,568,568,568,568,8903
|
|
20240820,161200,94790015,568,568,568,568,0
|
|
20240820,161100,94790015,568,568,568,568,0
|
|
20240820,161000,94790015,568,568,568,568,0
|
|
20240820,160900,94790015,568,568,568,568,0
|
|
20240820,160800,94790015,568,568,568,568,0
|
|
20240820,160700,94790015,568,568,568,568,0
|
|
20240820,160600,94790015,568,568,568,568,0
|
|
20240820,160500,94790015,568,568,568,568,0
|
|
20240820,160400,94790015,568,568,568,568,0
|
|
20240820,160300,94790015,568,568,568,568,0
|
|
20240820,160200,94790015,568,568,568,568,0
|
|
20240820,160100,94790015,568,568,568,568,0
|
|
20240820,160000,94790015,568,568,568,568,0
|
|
20240820,155900,94790015,568,568,568,568,0
|
|
20240820,155800,94790015,568,568,568,568,0
|
|
20240820,155700,94790015,568,568,568,568,0
|
|
20240820,155600,94790015,568,568,568,568,0
|
|
20240820,155500,94790015,568,568,568,568,0
|
|
20240820,155400,94790015,568,568,568,568,0
|
|
20240820,155300,94790015,568,568,568,568,0
|
|
20240820,155200,94790015,568,568,568,568,0
|
|
20240820,155100,94790015,568,568,568,568,0
|
|
20240820,155000,94790015,568,568,568,568,0
|
|
20240820,154900,94790015,568,568,568,568,0
|
|
20240820,154800,94790015,568,568,568,568,0
|
|
20240820,154700,94790015,568,568,568,568,0
|
|
20240820,154600,94790015,568,568,568,568,0
|
|
20240820,154500,94790015,568,568,568,568,0
|
|
20240820,154400,94790015,568,568,568,568,0
|
|
20240820,154300,94790015,568,568,568,568,8903
|
|
20240820,154200,94790015,568,568,568,568,0
|
|
20240820,154100,94790015,568,568,568,568,0
|
|
20240820,154000,94790015,568,568,568,568,0
|
|
20240820,153900,94790015,568,568,568,568,0
|
|
20240820,153800,94790015,568,568,568,568,0
|
|
20240820,153700,94790015,568,568,568,568,0
|
|
20240820,153600,94790015,568,568,568,568,0
|
|
20240820,153500,94790015,568,568,568,568,0
|
|
20240820,153400,94790015,568,568,568,568,0
|
|
20240820,153300,94790015,568,568,568,568,0
|
|
20240820,153200,94790015,568,568,568,568,0
|
|
20240820,153100,94790015,568,568,568,568,0
|
|
20240820,153000,94790015,568,568,568,568,8903
|
|
20240820,152900,89733111,566,566,566,566,0
|
|
20240820,152800,89733111,566,566,566,566,0
|
|
20240820,152700,89733111,566,566,566,566,0
|
|
20240820,152600,89733111,566,566,566,566,0
|
|
20240820,152500,89733111,566,566,566,566,0
|
|
20240820,152400,89733111,566,566,566,566,0
|
|
20240820,152300,89733111,566,566,566,566,0
|
|
20240820,152200,89733111,566,566,566,566,0
|
|
20240820,152100,89733111,566,566,566,566,0
|
|
20240820,152000,89733111,566,566,566,566,0
|
|
20240820,151900,89733111,566,566,566,566,74
|
|
20240820,151800,89691227,562,562,562,562,367
|
|
20240820,151700,89484973,566,562,566,562,6
|
|
20240820,151600,89481597,562,566,566,562,364
|
|
20240820,151500,89277025,562,562,562,562,109
|
|
20240820,151400,89215767,566,566,566,566,0
|
|
20240820,151300,89215767,566,566,566,566,6
|
|
20240820,151200,89212371,566,566,566,566,0
|
|
20240820,151100,89212371,566,566,566,566,0
|
|
20240820,151000,89212371,566,566,566,566,0
|
|
20240820,150900,89212371,566,566,566,566,0
|
|
20240820,150800,89212371,566,566,566,566,0
|
|
20240820,150700,89212371,566,566,566,566,0
|
|
20240820,150600,89212371,566,566,566,566,0
|
|
20240820,150500,89212371,566,566,566,566,0
|
|
20240820,150400,89212371,566,566,566,566,0
|
|
20240820,150300,89212371,566,566,566,566,3
|
|
20240820,150200,89210673,568,561,568,561,17986
|
|
20240820,150100,79053597,561,561,561,561,0
|
|
20240820,150000,79053597,561,561,561,561,0
|
|
20240820,145900,79053597,561,561,561,561,0
|
|
20240820,145800,79053597,561,560,561,560,20
|
|
20240820,145700,79042386,561,561,561,561,0
|
|
20240820,145600,79042386,561,561,561,561,1
|
|
20240820,145500,79041825,555,555,555,555,2154
|
|
20240820,145400,77846355,554,559,559,554,35000
|
|
20240820,145300,58374148,559,559,559,559,9
|
|
20240820,145200,58369117,562,561,562,561,100
|
|
20240820,145100,58312947,562,562,562,562,0
|
|
20240820,145000,58312947,562,562,562,562,0
|
|
20240820,144900,58312947,562,562,562,562,0
|
|
20240820,144800,58312947,562,562,562,562,0
|
|
20240820,144700,58312947,562,562,562,562,22
|
|
20240820,144600,58300583,563,562,563,562,200
|
|
20240820,144500,58187986,563,563,563,563,0
|
|
20240820,144400,58187986,563,563,563,563,0
|
|
20240820,144300,58187986,563,563,563,563,0
|
|
20240820,144200,58187986,563,563,563,563,19
|
|
20240820,144100,58177289,563,563,563,563,0
|
|
20240820,144000,58177289,563,563,563,563,0
|
|
20240820,143900,58177289,563,563,563,563,0
|
|
20240820,143800,58177289,563,563,563,563,0
|
|
20240820,143700,58177289,563,563,563,563,27
|
|
20240820,143600,58162088,563,563,563,563,0
|
|
20240820,143500,58162088,563,563,563,563,1
|
|
20240820,143400,58161525,559,559,559,559,2000
|
|
20240820,143300,57043525,563,563,563,563,1
|
|
20240820,143200,57042962,563,563,563,563,0
|
|
20240820,143100,57042962,563,563,563,563,0
|
|
20240820,143000,57042962,563,563,563,563,0
|
|
20240820,142900,57042962,563,563,563,563,0
|
|
20240820,142800,57042962,563,563,563,563,1
|
|
20240820,142700,57042399,563,563,563,563,0
|
|
20240820,142600,57042399,563,563,563,563,0
|
|
20240820,142500,57042399,563,563,563,563,1
|
|
20240820,142400,57041836,563,563,563,563,0
|
|
20240820,142300,57041836,563,563,563,563,0
|
|
20240820,142200,57041836,563,563,563,563,0
|
|
20240820,142100,57041836,563,563,563,563,0
|
|
20240820,142000,57041836,563,563,563,563,0
|
|
20240820,141900,57041836,563,563,563,563,0
|
|
20240820,141800,57041836,563,563,563,563,0
|
|
20240820,141700,57041836,563,563,563,563,0
|
|
20240820,141600,57041836,563,563,563,563,0
|
|
20240820,141500,57041836,563,562,563,562,1346
|
|
20240820,141400,56284754,562,561,562,561,1585
|
|
20240820,141300,55394404,558,558,558,558,0
|
|
20240820,141200,55394404,558,558,558,558,0
|
|
20240820,141100,55394404,558,558,558,558,0
|
|
20240820,141000,55394404,558,558,558,558,0
|
|
20240820,140900,55394404,558,561,561,558,414
|
|
20240820,140800,55163050,561,561,561,561,0
|
|
20240820,140700,55163050,561,561,561,561,0
|
|
20240820,140600,55163050,561,561,561,561,28
|
|
20240820,140500,55147342,561,561,561,561,50
|
|
20240820,140400,55119292,561,561,561,561,11
|
|
20240820,140300,55113121,561,561,561,561,0
|
|
20240820,140200,55113121,561,561,561,561,0
|
|
20240820,140100,55113121,561,561,561,561,0
|
|
20240820,140000,55113121,561,561,561,561,0
|
|
20240820,135900,55113121,561,561,561,561,0
|
|
20240820,135800,55113121,561,561,561,561,0
|
|
20240820,135700,55113121,561,561,561,561,1200
|
|
20240820,135600,54439921,561,561,561,561,0
|
|
20240820,135500,54439921,561,561,561,561,1
|
|
20240820,135400,54439360,558,558,558,558,0
|
|
20240820,135300,54439360,558,558,558,558,1
|
|
20240820,135200,54438802,561,561,561,561,0
|
|
20240820,135100,54438802,561,561,561,561,1725
|
|
20240820,135000,53471077,561,561,561,561,0
|
|
20240820,134900,53471077,561,561,561,561,0
|
|
20240820,134800,53471077,561,561,561,561,0
|
|
20240820,134700,53471077,561,561,561,561,0
|
|
20240820,134600,53471077,561,561,561,561,1
|
|
20240820,134500,53470516,557,557,557,557,0
|
|
20240820,134400,53470516,557,557,557,557,0
|
|
20240820,134300,53470516,557,557,557,557,0
|
|
20240820,134200,53470516,557,557,557,557,0
|
|
20240820,134100,53470516,557,557,557,557,1099
|
|
20240820,134000,52858373,557,557,557,557,900
|
|
20240820,133900,52357073,558,558,558,558,0
|
|
20240820,133800,52357073,558,558,558,558,1000
|
|
20240820,133700,51799073,560,560,560,560,0
|
|
20240820,133600,51799073,560,560,560,560,0
|
|
20240820,133500,51799073,560,560,560,560,0
|
|
20240820,133400,51799073,560,560,560,560,0
|
|
20240820,133300,51799073,560,560,560,560,0
|
|
20240820,133200,51799073,560,560,560,560,0
|
|
20240820,133100,51799073,560,560,560,560,1161
|
|
20240820,133000,51148913,560,560,560,560,0
|
|
20240820,132900,51148913,560,560,560,560,10
|
|
20240820,132800,51143313,561,561,561,561,0
|
|
20240820,132700,51143313,561,561,561,561,0
|
|
20240820,132600,51143313,561,561,561,561,0
|
|
20240820,132500,51143313,561,561,561,561,0
|
|
20240820,132400,51143313,561,561,561,561,0
|
|
20240820,132300,51143313,561,561,561,561,0
|
|
20240820,132200,51143313,561,561,561,561,0
|
|
20240820,132100,51143313,561,561,561,561,0
|
|
20240820,132000,51143313,561,561,561,561,0
|
|
20240820,131900,51143313,561,561,561,561,0
|
|
20240820,131800,51143313,561,561,561,561,0
|
|
20240820,131700,51143313,561,561,561,561,0
|
|
20240820,131600,51143313,561,561,561,561,13
|
|
20240820,131500,51136020,561,561,561,561,0
|
|
20240820,131400,51136020,561,561,561,561,0
|
|
20240820,131300,51136020,561,561,561,561,0
|
|
20240820,131200,51136020,561,561,561,561,0
|
|
20240820,131100,51136020,561,561,561,561,1
|
|
20240820,131000,51135459,560,560,560,560,0
|
|
20240820,130900,51135459,560,560,560,560,0
|
|
20240820,130800,51135459,560,560,560,560,0
|
|
20240820,130700,51135459,560,560,560,560,0
|
|
20240820,130600,51135459,560,560,560,560,500
|
|
20240820,130500,50855459,560,560,560,560,0
|
|
20240820,130400,50855459,560,560,560,560,0
|
|
20240820,130300,50855459,560,560,560,560,0
|
|
20240820,130200,50855459,560,560,560,560,0
|
|
20240820,130100,50855459,560,560,560,560,1000
|
|
20240820,130000,50295459,560,560,560,560,25
|
|
20240820,125900,50281459,560,560,560,560,75
|
|
20240820,125800,50239459,560,560,560,560,0
|
|
20240820,125700,50239459,560,560,560,560,30
|
|
20240820,125600,50222659,560,560,560,560,0
|
|
20240820,125500,50222659,560,560,560,560,0
|
|
20240820,125400,50222659,560,560,560,560,0
|
|
20240820,125300,50222659,560,560,560,560,1
|
|
20240820,125200,50222099,557,557,557,557,0
|
|
20240820,125100,50222099,557,557,557,557,0
|
|
20240820,125000,50222099,557,557,557,557,0
|
|
20240820,124900,50222099,557,557,557,557,0
|
|
20240820,124800,50222099,557,557,557,557,0
|
|
20240820,124700,50222099,557,557,557,557,0
|
|
20240820,124600,50222099,557,557,557,557,0
|
|
20240820,124500,50222099,557,557,557,557,0
|
|
20240820,124400,50222099,557,557,557,557,0
|
|
20240820,124300,50222099,557,557,557,557,0
|
|
20240820,124200,50222099,557,557,557,557,0
|
|
20240820,124100,50222099,557,557,557,557,100
|
|
20240820,124000,50166399,557,557,557,557,0
|
|
20240820,123900,50166399,557,557,557,557,0
|
|
20240820,123800,50166399,557,557,557,557,0
|
|
20240820,123700,50166399,557,557,557,557,0
|
|
20240820,123600,50166399,557,557,557,557,32
|
|
20240820,123500,50148575,557,557,557,557,0
|
|
20240820,123400,50148575,557,557,557,557,4488
|
|
20240820,123300,47648759,557,557,557,557,90
|
|
20240820,123200,47598629,560,560,560,560,5
|
|
20240820,123100,47595829,557,557,557,557,0
|
|
20240820,123000,47595829,557,557,557,557,0
|
|
20240820,122900,47595829,557,557,557,557,1435
|
|
20240820,122800,46796534,560,560,560,560,0
|
|
20240820,122700,46796534,560,560,560,560,0
|
|
20240820,122600,46796534,560,560,560,560,0
|
|
20240820,122500,46796534,560,560,560,560,0
|
|
20240820,122400,46796534,560,560,560,560,0
|
|
20240820,122300,46796534,560,560,560,560,500
|
|
20240820,122200,46516534,560,560,560,560,0
|
|
20240820,122100,46516534,560,560,560,560,0
|
|
20240820,122000,46516534,560,560,560,560,4
|
|
20240820,121900,46514294,557,557,557,557,0
|
|
20240820,121800,46514294,557,557,557,557,360
|
|
20240820,121700,46313774,557,557,557,557,0
|
|
20240820,121600,46313774,557,557,557,557,0
|
|
20240820,121500,46313774,557,557,557,557,0
|
|
20240820,121400,46313774,557,557,557,557,0
|
|
20240820,121300,46313774,557,557,557,557,0
|
|
20240820,121200,46313774,557,557,557,557,0
|
|
20240820,121100,46313774,557,557,557,557,0
|
|
20240820,121000,46313774,557,557,557,557,0
|
|
20240820,120900,46313774,557,557,557,557,0
|
|
20240820,120800,46313774,557,557,557,557,0
|
|
20240820,120700,46313774,557,557,557,557,8616
|
|
20240820,120600,41514662,557,557,557,557,4000
|
|
20240820,120500,39286662,557,557,557,557,0
|
|
20240820,120400,39286662,557,557,557,557,20
|
|
20240820,120300,39275522,557,557,557,557,0
|
|
20240820,120200,39275522,557,557,557,557,0
|
|
20240820,120100,39275522,557,557,557,557,0
|
|
20240820,120000,39275522,557,557,557,557,0
|
|
20240820,115900,39275522,557,557,557,557,0
|
|
20240820,115800,39275522,557,557,557,557,0
|
|
20240820,115700,39275522,557,557,557,557,0
|
|
20240820,115600,39275522,557,557,557,557,0
|
|
20240820,115500,39275522,557,557,557,557,0
|
|
20240820,115400,39275522,557,557,557,557,972
|
|
20240820,115300,38734118,557,557,557,557,0
|
|
20240820,115200,38734118,557,557,557,557,0
|
|
20240820,115100,38734118,557,557,557,557,0
|
|
20240820,115000,38734118,557,557,557,557,0
|
|
20240820,114900,38734118,557,557,557,557,0
|
|
20240820,114800,38734118,557,557,557,557,0
|
|
20240820,114700,38734118,557,557,557,557,115
|
|
20240820,114600,38670063,557,557,557,557,0
|
|
20240820,114500,38670063,557,557,557,557,0
|
|
20240820,114400,38670063,557,557,557,557,0
|
|
20240820,114300,38670063,557,557,557,557,0
|
|
20240820,114200,38670063,557,557,557,557,0
|
|
20240820,114100,38670063,557,557,557,557,623
|
|
20240820,114000,38323052,557,557,557,557,0
|
|
20240820,113900,38323052,557,557,557,557,0
|
|
20240820,113800,38323052,557,557,557,557,5
|
|
20240820,113700,38320267,557,557,557,557,185
|
|
20240820,113600,38217222,556,556,556,556,0
|
|
20240820,113500,38217222,556,556,556,556,0
|
|
20240820,113400,38217222,556,556,556,556,0
|
|
20240820,113300,38217222,556,556,556,556,0
|
|
20240820,113200,38217222,556,556,556,556,0
|
|
20240820,113100,38217222,556,556,556,556,0
|
|
20240820,113000,38217222,556,556,556,556,0
|
|
20240820,112900,38217222,556,556,556,556,0
|
|
20240820,112800,38217222,556,556,556,556,0
|
|
20240820,112700,38217222,556,556,556,556,0
|
|
20240820,112600,38217222,556,556,556,556,0
|
|
20240820,112500,38217222,556,556,556,556,25
|
|
20240820,112400,38203322,557,557,557,557,0
|
|
20240820,112300,38203322,557,557,557,557,0
|
|
20240820,112200,38203322,557,557,557,557,0
|
|
20240820,112100,38203322,557,557,557,557,1000
|
|
20240820,112000,37646322,555,555,555,555,0
|
|
20240820,111900,37646322,555,555,555,555,0
|
|
20240820,111800,37646322,555,557,557,555,2100
|
|
20240820,111700,36476822,554,554,554,554,0
|
|
20240820,111600,36476822,554,554,554,554,0
|
|
20240820,111500,36476822,554,554,554,554,0
|
|
20240820,111400,36476822,554,554,554,554,0
|
|
20240820,111300,36476822,554,554,554,554,0
|
|
20240820,111200,36476822,554,554,554,554,0
|
|
20240820,111100,36476822,554,554,554,554,0
|
|
20240820,111000,36476822,554,554,554,554,0
|
|
20240820,110900,36476822,554,555,555,554,1643
|
|
20240820,110800,35565100,556,556,556,556,100
|
|
20240820,110700,35509500,557,557,557,557,4000
|
|
20240820,110600,33281500,557,557,557,557,0
|
|
20240820,110500,33281500,557,557,557,557,0
|
|
20240820,110400,33281500,557,557,557,557,0
|
|
20240820,110300,33281500,557,557,557,557,0
|
|
20240820,110200,33281500,557,557,557,557,0
|
|
20240820,110100,33281500,557,557,557,557,0
|
|
20240820,110000,33281500,557,557,557,557,200
|
|
20240820,105900,33170100,557,557,557,557,400
|
|
20240820,105800,32947300,557,557,557,557,0
|
|
20240820,105700,32947300,557,557,557,557,16
|
|
20240820,105600,32938388,557,557,557,557,0
|
|
20240820,105500,32938388,557,557,557,557,0
|
|
20240820,105400,32938388,557,557,557,557,0
|
|
20240820,105300,32938388,557,557,557,557,0
|
|
20240820,105200,32938388,557,557,557,557,0
|
|
20240820,105100,32938388,557,557,557,557,0
|
|
20240820,105000,32938388,557,557,557,557,0
|
|
20240820,104900,32938388,557,557,557,557,37
|
|
20240820,104800,32917779,557,557,557,557,0
|
|
20240820,104700,32917779,557,557,557,557,1
|
|
20240820,104600,32917222,557,557,557,557,60
|
|
20240820,104500,32883802,556,556,556,556,0
|
|
20240820,104400,32883802,556,556,556,556,0
|
|
20240820,104300,32883802,556,556,556,556,0
|
|
20240820,104200,32883802,556,556,556,556,0
|
|
20240820,104100,32883802,556,556,556,556,0
|
|
20240820,104000,32883802,556,556,556,556,0
|
|
20240820,103900,32883802,556,556,556,556,0
|
|
20240820,103800,32883802,556,556,556,556,0
|
|
20240820,103700,32883802,556,556,556,556,0
|
|
20240820,103600,32883802,556,556,556,556,0
|
|
20240820,103500,32883802,556,556,556,556,0
|
|
20240820,103400,32883802,556,556,556,556,0
|
|
20240820,103300,32883802,556,556,556,556,21
|
|
20240820,103200,32872126,555,555,555,555,0
|
|
20240820,103100,32872126,555,555,555,555,0
|
|
20240820,103000,32872126,555,555,555,555,0
|
|
20240820,102900,32872126,555,556,556,555,1097
|
|
20240820,102800,32263290,557,557,557,557,0
|
|
20240820,102700,32263290,557,557,557,557,0
|
|
20240820,102600,32263290,557,557,557,557,0
|
|
20240820,102500,32263290,557,557,557,557,1
|
|
20240820,102400,32262733,555,555,555,555,0
|
|
20240820,102300,32262733,555,555,555,555,1000
|
|
20240820,102200,31707733,555,555,555,555,0
|
|
20240820,102100,31707733,555,555,555,555,0
|
|
20240820,102000,31707733,555,555,555,555,0
|
|
20240820,101900,31707733,555,557,557,555,3
|
|
20240820,101800,31706066,555,557,557,555,37
|
|
20240820,101700,31685529,556,556,556,556,4296
|
|
20240820,101600,29296953,557,557,557,557,0
|
|
20240820,101500,29296953,557,557,557,557,1
|
|
20240820,101400,29296396,556,556,556,556,0
|
|
20240820,101300,29296396,556,556,556,556,0
|
|
20240820,101200,29296396,556,556,556,556,0
|
|
20240820,101100,29296396,556,556,556,556,0
|
|
20240820,101000,29296396,556,556,556,556,0
|
|
20240820,100900,29296396,556,556,556,556,0
|
|
20240820,100800,29296396,556,556,556,556,1
|
|
20240820,100700,29295840,557,557,557,557,0
|
|
20240820,100600,29295840,557,557,557,557,0
|
|
20240820,100500,29295840,557,557,557,557,0
|
|
20240820,100400,29295840,557,557,557,557,0
|
|
20240820,100300,29295840,557,557,557,557,0
|
|
20240820,100200,29295840,557,557,557,557,0
|
|
20240820,100100,29295840,557,557,557,557,1
|
|
20240820,100000,29295283,557,557,557,557,0
|
|
20240820,095900,29295283,557,556,557,556,20000
|
|
20240820,095800,18165283,555,555,555,555,0
|
|
20240820,095700,18165283,555,555,555,555,8972
|
|
20240820,095600,13185823,555,555,555,555,0
|
|
20240820,095500,13185823,555,555,555,555,2415
|
|
20240820,095400,11845498,557,557,557,557,0
|
|
20240820,095300,11845498,557,557,557,557,19
|
|
20240820,095200,11834915,557,557,557,557,2
|
|
20240820,095100,11833801,557,557,557,557,50
|
|
20240820,095000,11805951,555,555,555,555,0
|
|
20240820,094900,11805951,555,555,555,555,0
|
|
20240820,094800,11805951,555,555,555,555,11723
|
|
20240820,094700,5299686,555,555,555,555,245
|
|
20240820,094600,5163711,555,555,555,555,0
|
|
20240820,094500,5163711,555,556,556,555,606
|
|
20240820,094400,4827255,557,557,557,557,3
|
|
20240820,094300,4825584,557,557,557,557,2
|
|
20240820,094200,4824470,557,557,557,557,3
|
|
20240820,094100,4822799,557,557,557,557,7
|
|
20240820,094000,4818900,557,557,557,557,12
|
|
20240820,093900,4812216,560,560,560,560,0
|
|
20240820,093800,4812216,560,560,560,560,0
|
|
20240820,093700,4812216,560,560,560,560,406
|
|
20240820,093600,4584856,560,560,560,560,3
|
|
20240820,093500,4583176,560,556,560,555,6288
|
|
20240820,093400,1091469,556,556,556,556,0
|
|
20240820,093300,1091469,556,556,556,556,0
|
|
20240820,093200,1091469,556,556,556,556,0
|
|
20240820,093100,1091469,556,557,557,556,132
|
|
20240820,093000,1017947,560,560,560,560,0
|
|
20240820,092900,1017947,560,560,560,560,0
|
|
20240820,092800,1017947,560,560,560,560,6
|
|
20240820,092700,1014587,556,556,556,556,0
|
|
20240820,092600,1014587,556,556,556,556,0
|
|
20240820,092500,1014587,556,556,556,556,0
|
|
20240820,092400,1014587,556,556,556,556,0
|
|
20240820,092300,1014587,556,556,556,556,0
|
|
20240820,092200,1014587,556,557,557,556,15
|
|
20240820,092100,1006234,560,560,560,560,0
|
|
20240820,092000,1006234,560,560,560,560,0
|
|
20240820,091900,1006234,560,560,560,560,0
|
|
20240820,091800,1006234,560,560,560,560,61
|
|
20240820,091700,972074,560,560,560,560,1
|
|
20240820,091600,971514,558,559,560,558,30
|
|
20240820,091500,954739,560,560,560,560,9
|
|
20240820,091400,949699,560,560,560,560,0
|
|
20240820,091300,949699,560,560,560,560,0
|
|
20240820,091200,949699,560,560,560,560,12
|
|
20240820,091100,942979,560,560,560,560,115
|
|
20240820,091000,878579,560,560,560,560,200
|
|
20240820,090900,766579,560,560,560,560,0
|
|
20240820,090800,766579,560,560,560,560,0
|
|
20240820,090700,766579,560,560,560,560,2
|
|
20240820,090600,765459,561,561,561,561,0
|
|
20240820,090500,765459,561,561,561,561,9
|
|
20240820,090400,760410,562,562,562,562,0
|
|
20240820,090300,760410,562,562,562,562,0
|
|
20240820,090200,760410,562,562,562,562,5
|
|
20240820,090100,757600,562,555,570,555,463
|
|
20240820,090000,500139,549,549,549,549,911
|