593 lines
25 KiB
CSV
593 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,185000,10423210,439,439,439,439,210
|
|
20240812,184900,10423210,439,439,439,439,0
|
|
20240812,184800,10423210,439,439,439,439,0
|
|
20240812,184700,10423210,439,439,439,439,0
|
|
20240812,184600,10423210,439,439,439,439,0
|
|
20240812,184500,10423210,439,439,439,439,0
|
|
20240812,184400,10423210,439,439,439,439,0
|
|
20240812,184300,10423210,439,439,439,439,0
|
|
20240812,184200,10423210,439,439,439,439,0
|
|
20240812,184100,10423210,439,439,439,439,0
|
|
20240812,184000,10423210,439,439,439,439,0
|
|
20240812,183900,10423210,439,439,439,439,0
|
|
20240812,183800,10423210,439,439,439,439,0
|
|
20240812,183700,10423210,439,439,439,439,0
|
|
20240812,183600,10423210,439,439,439,439,0
|
|
20240812,183500,10423210,439,439,439,439,0
|
|
20240812,183400,10423210,439,439,439,439,0
|
|
20240812,183300,10423210,439,439,439,439,0
|
|
20240812,183200,10423210,439,439,439,439,0
|
|
20240812,183100,10423210,439,439,439,439,0
|
|
20240812,183000,10423210,439,439,439,439,0
|
|
20240812,182900,10423210,439,439,439,439,0
|
|
20240812,182800,10423210,439,439,439,439,0
|
|
20240812,182700,10423210,439,439,439,439,0
|
|
20240812,182600,10423210,439,439,439,439,0
|
|
20240812,182500,10423210,439,439,439,439,0
|
|
20240812,182400,10423210,439,439,439,439,0
|
|
20240812,182300,10423210,439,439,439,439,0
|
|
20240812,182200,10423210,439,439,439,439,0
|
|
20240812,182100,10423210,439,439,439,439,0
|
|
20240812,182000,10423210,439,439,439,439,210
|
|
20240812,181900,10423210,439,439,439,439,0
|
|
20240812,181800,10423210,439,439,439,439,0
|
|
20240812,181700,10423210,439,439,439,439,0
|
|
20240812,181600,10423210,439,439,439,439,0
|
|
20240812,181500,10423210,439,439,439,439,0
|
|
20240812,181400,10423210,439,439,439,439,0
|
|
20240812,181300,10423210,439,439,439,439,0
|
|
20240812,181200,10423210,439,439,439,439,0
|
|
20240812,181100,10423210,439,439,439,439,0
|
|
20240812,181000,10423210,439,439,439,439,0
|
|
20240812,180900,10423210,439,439,439,439,0
|
|
20240812,180800,10423210,439,439,439,439,0
|
|
20240812,180700,10423210,439,439,439,439,0
|
|
20240812,180600,10423210,439,439,439,439,0
|
|
20240812,180500,10423210,439,439,439,439,0
|
|
20240812,180400,10423210,439,439,439,439,0
|
|
20240812,180300,10423210,439,439,439,439,0
|
|
20240812,180200,10423210,439,439,439,439,0
|
|
20240812,180100,10423210,439,439,439,439,0
|
|
20240812,180000,10423210,439,439,439,439,0
|
|
20240812,175900,10423210,439,439,439,439,0
|
|
20240812,175800,10423210,439,439,439,439,0
|
|
20240812,175700,10423210,439,439,439,439,0
|
|
20240812,175600,10423210,439,439,439,439,0
|
|
20240812,175500,10423210,439,439,439,439,0
|
|
20240812,175400,10423210,439,439,439,439,0
|
|
20240812,175300,10423210,439,439,439,439,0
|
|
20240812,175200,10423210,439,439,439,439,0
|
|
20240812,175100,10423210,439,439,439,439,0
|
|
20240812,175000,10423210,439,439,439,439,210
|
|
20240812,174900,10423210,439,439,439,439,0
|
|
20240812,174800,10423210,439,439,439,439,0
|
|
20240812,174700,10423210,439,439,439,439,0
|
|
20240812,174600,10423210,439,439,439,439,0
|
|
20240812,174500,10423210,439,439,439,439,0
|
|
20240812,174400,10423210,439,439,439,439,0
|
|
20240812,174300,10423210,439,439,439,439,0
|
|
20240812,174200,10423210,439,439,439,439,0
|
|
20240812,174100,10423210,439,439,439,439,0
|
|
20240812,174000,10423210,439,439,439,439,0
|
|
20240812,173900,10423210,439,439,439,439,0
|
|
20240812,173800,10423210,439,439,439,439,0
|
|
20240812,173700,10423210,439,439,439,439,0
|
|
20240812,173600,10423210,439,439,439,439,0
|
|
20240812,173500,10423210,439,439,439,439,0
|
|
20240812,173400,10423210,439,439,439,439,0
|
|
20240812,173300,10423210,439,439,439,439,0
|
|
20240812,173200,10423210,439,439,439,439,0
|
|
20240812,173100,10423210,439,439,439,439,0
|
|
20240812,173000,10423210,439,439,439,439,0
|
|
20240812,172900,10423210,439,439,439,439,0
|
|
20240812,172800,10423210,439,439,439,439,0
|
|
20240812,172700,10423210,439,439,439,439,0
|
|
20240812,172600,10423210,439,439,439,439,0
|
|
20240812,172500,10423210,439,439,439,439,0
|
|
20240812,172400,10423210,439,439,439,439,0
|
|
20240812,172300,10423210,439,439,439,439,0
|
|
20240812,172200,10423210,439,439,439,439,0
|
|
20240812,172100,10423210,439,439,439,439,0
|
|
20240812,172000,10423210,439,439,439,439,210
|
|
20240812,171900,10423210,439,439,439,439,0
|
|
20240812,171800,10423210,439,439,439,439,0
|
|
20240812,171700,10423210,439,439,439,439,0
|
|
20240812,171600,10423210,439,439,439,439,0
|
|
20240812,171500,10423210,439,439,439,439,0
|
|
20240812,171400,10423210,439,439,439,439,0
|
|
20240812,171300,10423210,439,439,439,439,0
|
|
20240812,171200,10423210,439,439,439,439,0
|
|
20240812,171100,10423210,439,439,439,439,0
|
|
20240812,171000,10423210,439,439,439,439,0
|
|
20240812,170900,10423210,439,439,439,439,0
|
|
20240812,170800,10423210,439,439,439,439,0
|
|
20240812,170700,10423210,439,439,439,439,0
|
|
20240812,170600,10423210,439,439,439,439,0
|
|
20240812,170500,10423210,439,439,439,439,0
|
|
20240812,170400,10423210,439,439,439,439,0
|
|
20240812,170300,10423210,439,439,439,439,0
|
|
20240812,170200,10423210,439,439,439,439,0
|
|
20240812,170100,10423210,439,439,439,439,0
|
|
20240812,170000,10423210,439,439,439,439,0
|
|
20240812,165900,10423210,439,439,439,439,0
|
|
20240812,165800,10423210,439,439,439,439,0
|
|
20240812,165700,10423210,439,439,439,439,0
|
|
20240812,165600,10423210,439,439,439,439,0
|
|
20240812,165500,10423210,439,439,439,439,0
|
|
20240812,165400,10423210,439,439,439,439,0
|
|
20240812,165300,10423210,439,439,439,439,0
|
|
20240812,165200,10423210,439,439,439,439,0
|
|
20240812,165100,10423210,439,439,439,439,0
|
|
20240812,165000,10423210,439,439,439,439,210
|
|
20240812,164900,10423210,439,439,439,439,0
|
|
20240812,164800,10423210,439,439,439,439,0
|
|
20240812,164700,10423210,439,439,439,439,0
|
|
20240812,164600,10423210,439,439,439,439,0
|
|
20240812,164500,10423210,439,439,439,439,0
|
|
20240812,164400,10423210,439,439,439,439,0
|
|
20240812,164300,10423210,439,439,439,439,0
|
|
20240812,164200,10423210,439,439,439,439,0
|
|
20240812,164100,10423210,439,439,439,439,0
|
|
20240812,164000,10423210,439,439,439,439,0
|
|
20240812,163900,10423210,439,439,439,439,0
|
|
20240812,163800,10423210,439,439,439,439,0
|
|
20240812,163700,10423210,439,439,439,439,0
|
|
20240812,163600,10423210,439,439,439,439,0
|
|
20240812,163500,10423210,439,439,439,439,0
|
|
20240812,163400,10423210,439,439,439,439,0
|
|
20240812,163300,10423210,439,439,439,439,0
|
|
20240812,163200,10423210,439,439,439,439,0
|
|
20240812,163100,10423210,439,439,439,439,0
|
|
20240812,163000,10423210,439,439,439,439,0
|
|
20240812,162900,10423210,439,439,439,439,0
|
|
20240812,162800,10423210,439,439,439,439,0
|
|
20240812,162700,10423210,439,439,439,439,0
|
|
20240812,162600,10423210,439,439,439,439,0
|
|
20240812,162500,10423210,439,439,439,439,0
|
|
20240812,162400,10423210,439,439,439,439,0
|
|
20240812,162300,10423210,439,439,439,439,0
|
|
20240812,162200,10423210,439,439,439,439,0
|
|
20240812,162100,10423210,439,439,439,439,0
|
|
20240812,162000,10423210,439,439,439,439,210
|
|
20240812,161900,10423210,439,439,439,439,0
|
|
20240812,161800,10423210,439,439,439,439,0
|
|
20240812,161700,10423210,439,439,439,439,0
|
|
20240812,161600,10423210,439,439,439,439,0
|
|
20240812,161500,10423210,439,439,439,439,0
|
|
20240812,161400,10423210,439,439,439,439,0
|
|
20240812,161300,10423210,439,439,439,439,0
|
|
20240812,161200,10423210,439,439,439,439,0
|
|
20240812,161100,10423210,439,439,439,439,0
|
|
20240812,161000,10423210,439,439,439,439,0
|
|
20240812,160900,10423210,439,439,439,439,0
|
|
20240812,160800,10423210,439,439,439,439,0
|
|
20240812,160700,10423210,439,439,439,439,0
|
|
20240812,160600,10423210,439,439,439,439,0
|
|
20240812,160500,10423210,439,439,439,439,0
|
|
20240812,160400,10423210,439,439,439,439,0
|
|
20240812,160300,10423210,439,439,439,439,0
|
|
20240812,160200,10423210,439,439,439,439,0
|
|
20240812,160100,10423210,439,439,439,439,0
|
|
20240812,160000,10423210,439,439,439,439,0
|
|
20240812,155900,10423210,439,439,439,439,0
|
|
20240812,155800,10423210,439,439,439,439,0
|
|
20240812,155700,10423210,439,439,439,439,0
|
|
20240812,155600,10423210,439,439,439,439,0
|
|
20240812,155500,10423210,439,439,439,439,0
|
|
20240812,155400,10423210,439,439,439,439,0
|
|
20240812,155300,10423210,439,439,439,439,0
|
|
20240812,155200,10423210,439,439,439,439,0
|
|
20240812,155100,10423210,439,439,439,439,0
|
|
20240812,155000,10423210,439,439,439,439,210
|
|
20240812,154900,10423210,439,439,439,439,0
|
|
20240812,154800,10423210,439,439,439,439,0
|
|
20240812,154700,10423210,439,439,439,439,0
|
|
20240812,154600,10423210,439,439,439,439,0
|
|
20240812,154500,10423210,439,439,439,439,0
|
|
20240812,154400,10423210,439,439,439,439,0
|
|
20240812,154300,10423210,439,439,439,439,0
|
|
20240812,154200,10423210,439,439,439,439,0
|
|
20240812,154100,10423210,439,439,439,439,0
|
|
20240812,154000,10423210,439,439,439,439,0
|
|
20240812,153900,10423210,439,439,439,439,0
|
|
20240812,153800,10423210,439,439,439,439,0
|
|
20240812,153700,10423210,439,439,439,439,0
|
|
20240812,153600,10423210,439,439,439,439,0
|
|
20240812,153500,10423210,439,439,439,439,0
|
|
20240812,153400,10423210,439,439,439,439,0
|
|
20240812,153300,10423210,439,439,439,439,0
|
|
20240812,153200,10423210,439,439,439,439,0
|
|
20240812,153100,10423210,439,439,439,439,0
|
|
20240812,153000,10423210,439,439,439,439,210
|
|
20240812,152900,10331020,440,440,440,440,0
|
|
20240812,152800,10331020,440,440,440,440,0
|
|
20240812,152700,10331020,440,440,440,440,0
|
|
20240812,152600,10331020,440,440,440,440,0
|
|
20240812,152500,10331020,440,440,440,440,0
|
|
20240812,152400,10331020,440,440,440,440,0
|
|
20240812,152300,10331020,440,440,440,440,0
|
|
20240812,152200,10331020,440,440,440,440,0
|
|
20240812,152100,10331020,440,440,440,440,0
|
|
20240812,152000,10331020,440,440,440,440,0
|
|
20240812,151900,10331020,440,440,440,440,0
|
|
20240812,151800,10331020,440,440,440,440,1
|
|
20240812,151700,10330580,435,435,435,435,400
|
|
20240812,151600,10156580,440,439,440,439,435
|
|
20240812,151500,9965614,439,439,439,439,0
|
|
20240812,151400,9965614,439,439,439,439,0
|
|
20240812,151300,9965614,439,439,439,439,0
|
|
20240812,151200,9965614,439,439,439,439,0
|
|
20240812,151100,9965614,439,439,439,439,0
|
|
20240812,151000,9965614,439,439,439,439,0
|
|
20240812,150900,9965614,439,439,439,439,0
|
|
20240812,150800,9965614,439,439,439,439,0
|
|
20240812,150700,9965614,439,439,439,439,0
|
|
20240812,150600,9965614,439,439,439,439,0
|
|
20240812,150500,9965614,439,437,439,437,2
|
|
20240812,150400,9964738,438,436,438,436,200
|
|
20240812,150300,9877140,434,434,434,434,0
|
|
20240812,150200,9877140,434,438,438,434,16
|
|
20240812,150100,9870136,438,437,438,437,2
|
|
20240812,150000,9869261,438,438,438,438,0
|
|
20240812,145900,9869261,438,438,438,438,0
|
|
20240812,145800,9869261,438,438,438,438,0
|
|
20240812,145700,9869261,438,438,438,438,0
|
|
20240812,145600,9869261,438,438,438,438,0
|
|
20240812,145500,9869261,438,437,438,437,2
|
|
20240812,145400,9868386,437,437,437,437,0
|
|
20240812,145300,9868386,437,437,437,437,0
|
|
20240812,145200,9868386,437,437,437,437,0
|
|
20240812,145100,9868386,437,437,437,437,735
|
|
20240812,145000,9547191,436,436,436,436,0
|
|
20240812,144900,9547191,436,436,436,436,600
|
|
20240812,144800,9285591,437,437,437,437,0
|
|
20240812,144700,9285591,437,437,437,437,0
|
|
20240812,144600,9285591,437,437,437,437,2
|
|
20240812,144500,9284717,436,436,436,436,190
|
|
20240812,144400,9201877,437,437,437,437,0
|
|
20240812,144300,9201877,437,437,437,437,0
|
|
20240812,144200,9201877,437,437,437,437,0
|
|
20240812,144100,9201877,437,437,437,437,0
|
|
20240812,144000,9201877,437,437,437,437,0
|
|
20240812,143900,9201877,437,437,437,437,0
|
|
20240812,143800,9201877,437,437,437,437,0
|
|
20240812,143700,9201877,437,437,437,437,0
|
|
20240812,143600,9201877,437,437,437,437,0
|
|
20240812,143500,9201877,437,437,437,437,0
|
|
20240812,143400,9201877,437,437,437,437,0
|
|
20240812,143300,9201877,437,437,437,437,31
|
|
20240812,143200,9188330,437,437,437,437,0
|
|
20240812,143100,9188330,437,437,437,437,0
|
|
20240812,143000,9188330,437,437,437,437,0
|
|
20240812,142900,9188330,437,437,437,437,0
|
|
20240812,142800,9188330,437,437,437,437,0
|
|
20240812,142700,9188330,437,437,437,437,0
|
|
20240812,142600,9188330,437,437,437,437,0
|
|
20240812,142500,9188330,437,437,437,437,0
|
|
20240812,142400,9188330,437,437,437,437,0
|
|
20240812,142300,9188330,437,437,437,437,0
|
|
20240812,142200,9188330,437,437,437,437,2
|
|
20240812,142100,9187456,437,437,437,437,0
|
|
20240812,142000,9187456,437,437,437,437,0
|
|
20240812,141900,9187456,437,437,437,437,0
|
|
20240812,141800,9187456,437,437,437,437,0
|
|
20240812,141700,9187456,437,437,437,437,0
|
|
20240812,141600,9187456,437,437,437,437,0
|
|
20240812,141500,9187456,437,437,437,437,0
|
|
20240812,141400,9187456,437,437,437,437,0
|
|
20240812,141300,9187456,437,437,437,437,0
|
|
20240812,141200,9187456,437,437,437,437,0
|
|
20240812,141100,9187456,437,437,437,437,0
|
|
20240812,141000,9187456,437,437,437,437,0
|
|
20240812,140900,9187456,437,437,437,437,0
|
|
20240812,140800,9187456,437,437,437,437,1
|
|
20240812,140700,9187019,436,436,436,436,200
|
|
20240812,140600,9099819,436,436,436,436,200
|
|
20240812,140500,9012619,436,436,436,436,400
|
|
20240812,140400,8838219,436,437,437,436,124
|
|
20240812,140300,8784146,437,437,437,437,2632
|
|
20240812,140200,7633962,437,437,437,437,0
|
|
20240812,140100,7633962,437,437,437,437,0
|
|
20240812,140000,7633962,437,437,437,437,400
|
|
20240812,135900,7459162,437,437,437,437,200
|
|
20240812,135800,7371762,437,437,437,437,202
|
|
20240812,135700,7283488,437,437,437,437,1728
|
|
20240812,135600,6528352,437,438,438,437,223
|
|
20240812,135500,6430878,438,438,438,438,32
|
|
20240812,135400,6416862,439,439,439,439,0
|
|
20240812,135300,6416862,439,439,439,439,0
|
|
20240812,135200,6416862,439,439,439,439,0
|
|
20240812,135100,6416862,439,439,439,439,0
|
|
20240812,135000,6416862,439,439,439,439,0
|
|
20240812,134900,6416862,439,439,439,439,0
|
|
20240812,134800,6416862,439,439,439,439,0
|
|
20240812,134700,6416862,439,439,439,439,34
|
|
20240812,134600,6401936,439,439,439,439,0
|
|
20240812,134500,6401936,439,439,439,439,0
|
|
20240812,134400,6401936,439,439,439,439,0
|
|
20240812,134300,6401936,439,439,439,439,0
|
|
20240812,134200,6401936,439,439,439,439,0
|
|
20240812,134100,6401936,439,439,439,439,0
|
|
20240812,134000,6401936,439,439,439,439,0
|
|
20240812,133900,6401936,439,439,439,439,0
|
|
20240812,133800,6401936,439,439,439,439,0
|
|
20240812,133700,6401936,439,439,439,439,0
|
|
20240812,133600,6401936,439,439,439,439,0
|
|
20240812,133500,6401936,439,439,439,439,0
|
|
20240812,133400,6401936,439,439,439,439,0
|
|
20240812,133300,6401936,439,439,439,439,0
|
|
20240812,133200,6401936,439,439,439,439,20
|
|
20240812,133100,6393156,439,439,439,439,0
|
|
20240812,133000,6393156,439,439,439,439,0
|
|
20240812,132900,6393156,439,439,439,439,0
|
|
20240812,132800,6393156,439,439,439,439,0
|
|
20240812,132700,6393156,439,439,439,439,0
|
|
20240812,132600,6393156,439,439,439,439,0
|
|
20240812,132500,6393156,439,439,439,439,0
|
|
20240812,132400,6393156,439,439,439,439,0
|
|
20240812,132300,6393156,439,439,439,439,0
|
|
20240812,132200,6393156,439,439,439,439,0
|
|
20240812,132100,6393156,439,439,439,439,2
|
|
20240812,132000,6392278,439,439,439,439,0
|
|
20240812,131900,6392278,439,439,439,439,1
|
|
20240812,131800,6391839,439,439,439,439,100
|
|
20240812,131700,6347939,440,440,440,440,26
|
|
20240812,131600,6336499,440,440,440,440,0
|
|
20240812,131500,6336499,440,440,440,440,0
|
|
20240812,131400,6336499,440,440,440,440,0
|
|
20240812,131300,6336499,440,440,440,440,0
|
|
20240812,131200,6336499,440,440,440,440,0
|
|
20240812,131100,6336499,440,440,440,440,0
|
|
20240812,131000,6336499,440,440,440,440,0
|
|
20240812,130900,6336499,440,440,440,440,1
|
|
20240812,130800,6336059,439,439,439,439,0
|
|
20240812,130700,6336059,439,439,439,439,0
|
|
20240812,130600,6336059,439,439,439,439,0
|
|
20240812,130500,6336059,439,439,439,439,0
|
|
20240812,130400,6336059,439,439,440,439,16
|
|
20240812,130300,6329034,439,438,439,438,502
|
|
20240812,130200,6108676,438,438,438,438,0
|
|
20240812,130100,6108676,438,438,438,438,0
|
|
20240812,130000,6108676,438,437,438,437,868
|
|
20240812,125900,5729359,438,438,438,438,0
|
|
20240812,125800,5729359,438,438,438,438,0
|
|
20240812,125700,5729359,438,438,438,438,9
|
|
20240812,125600,5725417,439,439,439,439,0
|
|
20240812,125500,5725417,439,439,439,439,0
|
|
20240812,125400,5725417,439,439,439,439,0
|
|
20240812,125300,5725417,439,439,439,439,0
|
|
20240812,125200,5725417,439,439,439,439,0
|
|
20240812,125100,5725417,439,439,439,439,0
|
|
20240812,125000,5725417,439,439,439,439,0
|
|
20240812,124900,5725417,439,439,439,439,0
|
|
20240812,124800,5725417,439,439,439,439,0
|
|
20240812,124700,5725417,439,439,439,439,44
|
|
20240812,124600,5706101,438,438,438,438,364
|
|
20240812,124500,5546669,437,437,437,437,1360
|
|
20240812,124400,4952349,436,436,436,436,0
|
|
20240812,124300,4952349,436,436,436,436,22
|
|
20240812,124200,4942757,436,436,436,436,157
|
|
20240812,124100,4874305,436,436,436,436,0
|
|
20240812,124000,4874305,436,436,436,436,0
|
|
20240812,123900,4874305,436,436,436,436,0
|
|
20240812,123800,4874305,436,436,436,436,0
|
|
20240812,123700,4874305,436,436,436,436,0
|
|
20240812,123600,4874305,436,436,436,436,0
|
|
20240812,123500,4874305,436,436,436,436,0
|
|
20240812,123400,4874305,436,436,436,436,0
|
|
20240812,123300,4874305,436,436,436,436,0
|
|
20240812,123200,4874305,436,436,436,436,23
|
|
20240812,123100,4864277,434,434,434,434,0
|
|
20240812,123000,4864277,434,434,434,434,0
|
|
20240812,122900,4864277,434,434,434,434,0
|
|
20240812,122800,4864277,434,434,434,434,0
|
|
20240812,122700,4864277,434,434,434,434,0
|
|
20240812,122600,4864277,434,434,434,434,0
|
|
20240812,122500,4864277,434,434,434,434,0
|
|
20240812,122400,4864277,434,434,434,434,0
|
|
20240812,122300,4864277,434,434,434,434,0
|
|
20240812,122200,4864277,434,434,434,434,0
|
|
20240812,122100,4864277,434,434,434,434,0
|
|
20240812,122000,4864277,434,434,434,434,1
|
|
20240812,121900,4863843,434,434,434,434,1
|
|
20240812,121800,4863409,436,436,436,436,0
|
|
20240812,121700,4863409,436,436,436,436,24
|
|
20240812,121600,4852945,436,436,436,436,0
|
|
20240812,121500,4852945,436,436,436,436,0
|
|
20240812,121400,4852945,436,436,436,436,2
|
|
20240812,121300,4852073,437,434,437,434,146
|
|
20240812,121200,4788696,434,434,434,434,0
|
|
20240812,121100,4788696,434,434,434,434,0
|
|
20240812,121000,4788696,434,434,434,434,0
|
|
20240812,120900,4788696,434,434,434,434,0
|
|
20240812,120800,4788696,434,434,434,434,0
|
|
20240812,120700,4788696,434,434,434,434,0
|
|
20240812,120600,4788696,434,434,434,434,0
|
|
20240812,120500,4788696,434,434,434,434,0
|
|
20240812,120400,4788696,434,434,434,434,0
|
|
20240812,120300,4788696,434,434,434,434,0
|
|
20240812,120200,4788696,434,434,434,434,0
|
|
20240812,120100,4788696,434,434,434,434,0
|
|
20240812,120000,4788696,434,434,434,434,0
|
|
20240812,115900,4788696,434,434,434,434,300
|
|
20240812,115800,4658496,433,433,433,433,1
|
|
20240812,115700,4658063,433,433,433,433,0
|
|
20240812,115600,4658063,433,433,433,433,0
|
|
20240812,115500,4658063,433,433,433,433,420
|
|
20240812,115400,4476203,434,434,434,434,0
|
|
20240812,115300,4476203,434,434,434,434,0
|
|
20240812,115200,4476203,434,434,434,434,0
|
|
20240812,115100,4476203,434,434,434,434,0
|
|
20240812,115000,4476203,434,434,434,434,0
|
|
20240812,114900,4476203,434,434,434,434,0
|
|
20240812,114800,4476203,434,434,434,434,0
|
|
20240812,114700,4476203,434,434,434,434,0
|
|
20240812,114600,4476203,434,434,434,434,2
|
|
20240812,114500,4475335,434,434,434,434,0
|
|
20240812,114400,4475335,434,434,434,434,0
|
|
20240812,114300,4475335,434,434,434,434,0
|
|
20240812,114200,4475335,434,434,434,434,0
|
|
20240812,114100,4475335,434,434,434,434,0
|
|
20240812,114000,4475335,434,434,434,434,0
|
|
20240812,113900,4475335,434,434,434,434,0
|
|
20240812,113800,4475335,434,434,434,434,5
|
|
20240812,113700,4473165,434,434,434,434,0
|
|
20240812,113600,4473165,434,434,434,434,0
|
|
20240812,113500,4473165,434,434,434,434,0
|
|
20240812,113400,4473165,434,434,434,434,0
|
|
20240812,113300,4473165,434,434,434,434,0
|
|
20240812,113200,4473165,434,434,434,434,0
|
|
20240812,113100,4473165,434,434,434,434,0
|
|
20240812,113000,4473165,434,434,434,434,0
|
|
20240812,112900,4473165,434,434,434,434,0
|
|
20240812,112800,4473165,434,434,434,434,0
|
|
20240812,112700,4473165,434,434,434,434,0
|
|
20240812,112600,4473165,434,434,434,434,0
|
|
20240812,112500,4473165,434,434,434,434,0
|
|
20240812,112400,4473165,434,434,434,434,0
|
|
20240812,112300,4473165,434,434,434,434,0
|
|
20240812,112200,4473165,434,434,434,434,2
|
|
20240812,112100,4472297,434,434,434,434,0
|
|
20240812,112000,4472297,434,434,434,434,0
|
|
20240812,111900,4472297,434,434,434,434,0
|
|
20240812,111800,4472297,434,434,434,434,0
|
|
20240812,111700,4472297,434,434,434,434,0
|
|
20240812,111600,4472297,434,434,434,434,24
|
|
20240812,111500,4461881,433,433,433,433,0
|
|
20240812,111400,4461881,433,433,433,433,0
|
|
20240812,111300,4461881,433,433,433,433,1500
|
|
20240812,111200,3812381,432,432,432,432,0
|
|
20240812,111100,3812381,432,432,432,432,0
|
|
20240812,111000,3812381,432,432,432,432,0
|
|
20240812,110900,3812381,432,432,432,432,0
|
|
20240812,110800,3812381,432,432,432,432,0
|
|
20240812,110700,3812381,432,432,432,432,0
|
|
20240812,110600,3812381,432,432,432,432,1
|
|
20240812,110500,3811949,432,432,432,432,0
|
|
20240812,110400,3811949,432,432,432,432,0
|
|
20240812,110300,3811949,432,432,432,432,0
|
|
20240812,110200,3811949,432,432,432,432,16
|
|
20240812,110100,3805037,433,433,433,433,0
|
|
20240812,110000,3805037,433,433,433,433,0
|
|
20240812,105900,3805037,433,433,433,433,0
|
|
20240812,105800,3805037,433,433,433,433,0
|
|
20240812,105700,3805037,433,433,433,433,0
|
|
20240812,105600,3805037,433,433,433,433,0
|
|
20240812,105500,3805037,433,433,433,433,0
|
|
20240812,105400,3805037,433,433,433,433,0
|
|
20240812,105300,3805037,433,433,433,433,1
|
|
20240812,105200,3804604,433,433,433,433,20
|
|
20240812,105100,3795944,433,433,433,433,0
|
|
20240812,105000,3795944,433,433,433,433,1
|
|
20240812,104900,3795511,432,432,432,432,1000
|
|
20240812,104800,3363511,433,433,433,433,0
|
|
20240812,104700,3363511,433,433,433,433,10
|
|
20240812,104600,3359181,433,433,433,433,1
|
|
20240812,104500,3358748,433,433,433,433,5
|
|
20240812,104400,3356583,433,433,433,433,0
|
|
20240812,104300,3356583,433,433,433,433,0
|
|
20240812,104200,3356583,433,433,433,433,20
|
|
20240812,104100,3347923,433,433,433,433,0
|
|
20240812,104000,3347923,433,433,433,433,0
|
|
20240812,103900,3347923,433,433,433,433,0
|
|
20240812,103800,3347923,433,433,433,433,0
|
|
20240812,103700,3347923,433,433,433,433,0
|
|
20240812,103600,3347923,433,433,433,433,40
|
|
20240812,103500,3330603,433,433,433,433,10
|
|
20240812,103400,3326273,433,433,433,433,3
|
|
20240812,103300,3324974,433,433,433,433,1
|
|
20240812,103200,3324541,433,433,433,433,2
|
|
20240812,103100,3323675,433,433,433,433,10
|
|
20240812,103000,3319345,434,434,434,434,0
|
|
20240812,102900,3319345,434,434,434,434,0
|
|
20240812,102800,3319345,434,434,434,434,0
|
|
20240812,102700,3319345,434,434,434,434,1
|
|
20240812,102600,3318911,434,434,434,434,0
|
|
20240812,102500,3318911,434,434,434,434,0
|
|
20240812,102400,3318911,434,434,434,434,0
|
|
20240812,102300,3318911,434,434,434,434,1
|
|
20240812,102200,3318477,434,434,434,434,0
|
|
20240812,102100,3318477,434,434,434,434,0
|
|
20240812,102000,3318477,434,434,434,434,2
|
|
20240812,101900,3317609,434,434,434,434,0
|
|
20240812,101800,3317609,434,434,434,434,0
|
|
20240812,101700,3317609,434,436,436,434,2000
|
|
20240812,101600,2449069,436,436,436,436,0
|
|
20240812,101500,2449069,436,436,436,436,0
|
|
20240812,101400,2449069,436,436,436,436,0
|
|
20240812,101300,2449069,436,436,436,436,0
|
|
20240812,101200,2449069,436,436,436,436,0
|
|
20240812,101100,2449069,436,436,436,436,1
|
|
20240812,101000,2448633,436,436,436,436,0
|
|
20240812,100900,2448633,436,436,436,436,1
|
|
20240812,100800,2448197,437,437,437,437,2
|
|
20240812,100700,2447323,437,437,437,437,0
|
|
20240812,100600,2447323,437,437,437,437,1
|
|
20240812,100500,2446886,437,437,437,437,0
|
|
20240812,100400,2446886,437,437,437,437,1
|
|
20240812,100300,2446449,437,437,437,437,20
|
|
20240812,100200,2437709,437,437,437,437,14
|
|
20240812,100100,2431591,437,437,437,437,3
|
|
20240812,100000,2430280,437,437,437,437,0
|
|
20240812,095900,2430280,437,437,437,437,0
|
|
20240812,095800,2430280,437,437,437,437,8
|
|
20240812,095700,2426784,437,437,437,437,9
|
|
20240812,095600,2422851,437,437,437,437,0
|
|
20240812,095500,2422851,437,437,437,437,50
|
|
20240812,095400,2401001,438,438,438,438,0
|
|
20240812,095300,2401001,438,438,438,438,0
|
|
20240812,095200,2401001,438,438,438,438,0
|
|
20240812,095100,2401001,438,438,438,438,6
|
|
20240812,095000,2398373,438,438,438,438,8
|
|
20240812,094900,2394869,438,438,438,438,11
|
|
20240812,094800,2390051,436,437,437,436,5
|
|
20240812,094700,2387870,438,438,438,438,1
|
|
20240812,094600,2387432,438,438,438,438,0
|
|
20240812,094500,2387432,438,438,438,438,11
|
|
20240812,094400,2382614,438,438,438,438,21
|
|
20240812,094300,2373416,437,438,438,437,2
|
|
20240812,094200,2372541,438,438,438,438,0
|
|
20240812,094100,2372541,438,437,438,437,515
|
|
20240812,094000,2147111,436,435,437,435,216
|
|
20240812,093900,2053133,435,434,435,434,213
|
|
20240812,093800,1960480,437,433,437,433,1159
|
|
20240812,093700,1455744,433,433,433,433,1
|
|
20240812,093600,1455311,433,433,433,433,0
|
|
20240812,093500,1455311,433,433,434,433,6
|
|
20240812,093400,1452712,433,433,433,433,267
|
|
20240812,093300,1337101,433,433,433,433,0
|
|
20240812,093200,1337101,433,433,433,433,100
|
|
20240812,093100,1293801,433,433,433,433,32
|
|
20240812,093000,1279945,433,433,433,433,0
|
|
20240812,092900,1279945,433,433,433,433,4
|
|
20240812,092800,1278213,433,431,433,431,204
|
|
20240812,092700,1190281,431,431,431,431,0
|
|
20240812,092600,1190281,431,431,431,431,0
|
|
20240812,092500,1190281,431,431,431,431,200
|
|
20240812,092400,1104081,431,431,431,431,646
|
|
20240812,092300,825655,434,434,434,434,90
|
|
20240812,092200,786595,434,434,434,434,1
|
|
20240812,092100,786161,437,437,437,437,0
|
|
20240812,092000,786161,437,437,437,437,0
|
|
20240812,091900,786161,437,434,437,434,2
|
|
20240812,091800,785290,433,432,433,432,407
|
|
20240812,091700,609265,433,433,433,433,5
|
|
20240812,091600,607100,438,438,438,438,0
|
|
20240812,091500,607100,438,438,438,438,0
|
|
20240812,091400,607100,438,438,438,438,0
|
|
20240812,091300,607100,438,438,438,438,200
|
|
20240812,091200,519500,438,438,438,438,274
|
|
20240812,091100,399488,438,438,438,438,311
|
|
20240812,091000,263270,439,439,439,439,0
|
|
20240812,090900,263270,439,439,439,439,0
|
|
20240812,090800,263270,439,439,439,439,0
|
|
20240812,090700,263270,439,439,439,439,0
|
|
20240812,090600,263270,439,439,439,439,0
|
|
20240812,090500,263270,439,439,439,439,0
|
|
20240812,090400,263270,439,439,439,439,0
|
|
20240812,090300,263270,439,439,439,439,0
|
|
20240812,090200,263270,439,439,439,439,0
|
|
20240812,090100,263270,439,433,439,433,75
|
|
20240812,090000,230789,433,433,433,433,533
|