593 lines
25 KiB
CSV
593 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,185000,32630322,443,443,443,443,2410
|
|
20240814,184900,32630322,443,443,443,443,0
|
|
20240814,184800,32630322,443,443,443,443,0
|
|
20240814,184700,32630322,443,443,443,443,0
|
|
20240814,184600,32630322,443,443,443,443,0
|
|
20240814,184500,32630322,443,443,443,443,0
|
|
20240814,184400,32630322,443,443,443,443,0
|
|
20240814,184300,32630322,443,443,443,443,0
|
|
20240814,184200,32630322,443,443,443,443,0
|
|
20240814,184100,32630322,443,443,443,443,0
|
|
20240814,184000,32630322,443,443,443,443,0
|
|
20240814,183900,32630322,443,443,443,443,0
|
|
20240814,183800,32630322,443,443,443,443,0
|
|
20240814,183700,32630322,443,443,443,443,0
|
|
20240814,183600,32630322,443,443,443,443,0
|
|
20240814,183500,32630322,443,443,443,443,0
|
|
20240814,183400,32630322,443,443,443,443,0
|
|
20240814,183300,32630322,443,443,443,443,0
|
|
20240814,183200,32630322,443,443,443,443,0
|
|
20240814,183100,32630322,443,443,443,443,0
|
|
20240814,183000,32630322,443,443,443,443,0
|
|
20240814,182900,32630322,443,443,443,443,0
|
|
20240814,182800,32630322,443,443,443,443,0
|
|
20240814,182700,32630322,443,443,443,443,0
|
|
20240814,182600,32630322,443,443,443,443,0
|
|
20240814,182500,32630322,443,443,443,443,0
|
|
20240814,182400,32630322,443,443,443,443,0
|
|
20240814,182300,32630322,443,443,443,443,0
|
|
20240814,182200,32630322,443,443,443,443,0
|
|
20240814,182100,32630322,443,443,443,443,0
|
|
20240814,182000,32630322,443,443,443,443,2410
|
|
20240814,181900,32630322,443,443,443,443,0
|
|
20240814,181800,32630322,443,443,443,443,0
|
|
20240814,181700,32630322,443,443,443,443,0
|
|
20240814,181600,32630322,443,443,443,443,0
|
|
20240814,181500,32630322,443,443,443,443,0
|
|
20240814,181400,32630322,443,443,443,443,0
|
|
20240814,181300,32630322,443,443,443,443,0
|
|
20240814,181200,32630322,443,443,443,443,0
|
|
20240814,181100,32630322,443,443,443,443,0
|
|
20240814,181000,32630322,443,443,443,443,0
|
|
20240814,180900,32630322,443,443,443,443,0
|
|
20240814,180800,32630322,443,443,443,443,0
|
|
20240814,180700,32630322,443,443,443,443,0
|
|
20240814,180600,32630322,443,443,443,443,0
|
|
20240814,180500,32630322,443,443,443,443,0
|
|
20240814,180400,32630322,443,443,443,443,0
|
|
20240814,180300,32630322,443,443,443,443,0
|
|
20240814,180200,32630322,443,443,443,443,0
|
|
20240814,180100,32630322,443,443,443,443,0
|
|
20240814,180000,32630322,443,443,443,443,0
|
|
20240814,175900,32630322,443,443,443,443,0
|
|
20240814,175800,32630322,443,443,443,443,0
|
|
20240814,175700,32630322,443,443,443,443,0
|
|
20240814,175600,32630322,443,443,443,443,0
|
|
20240814,175500,32630322,443,443,443,443,0
|
|
20240814,175400,32630322,443,443,443,443,0
|
|
20240814,175300,32630322,443,443,443,443,0
|
|
20240814,175200,32630322,443,443,443,443,0
|
|
20240814,175100,32630322,443,443,443,443,0
|
|
20240814,175000,32630322,443,443,443,443,2410
|
|
20240814,174900,32630322,443,443,443,443,0
|
|
20240814,174800,32630322,443,443,443,443,0
|
|
20240814,174700,32630322,443,443,443,443,0
|
|
20240814,174600,32630322,443,443,443,443,0
|
|
20240814,174500,32630322,443,443,443,443,0
|
|
20240814,174400,32630322,443,443,443,443,0
|
|
20240814,174300,32630322,443,443,443,443,0
|
|
20240814,174200,32630322,443,443,443,443,0
|
|
20240814,174100,32630322,443,443,443,443,0
|
|
20240814,174000,32630322,443,443,443,443,0
|
|
20240814,173900,32630322,443,443,443,443,0
|
|
20240814,173800,32630322,443,443,443,443,0
|
|
20240814,173700,32630322,443,443,443,443,0
|
|
20240814,173600,32630322,443,443,443,443,0
|
|
20240814,173500,32630322,443,443,443,443,0
|
|
20240814,173400,32630322,443,443,443,443,0
|
|
20240814,173300,32630322,443,443,443,443,0
|
|
20240814,173200,32630322,443,443,443,443,0
|
|
20240814,173100,32630322,443,443,443,443,0
|
|
20240814,173000,32630322,443,443,443,443,0
|
|
20240814,172900,32630322,443,443,443,443,0
|
|
20240814,172800,32630322,443,443,443,443,0
|
|
20240814,172700,32630322,443,443,443,443,0
|
|
20240814,172600,32630322,443,443,443,443,0
|
|
20240814,172500,32630322,443,443,443,443,0
|
|
20240814,172400,32630322,443,443,443,443,0
|
|
20240814,172300,32630322,443,443,443,443,0
|
|
20240814,172200,32630322,443,443,443,443,0
|
|
20240814,172100,32630322,443,443,443,443,0
|
|
20240814,172000,32630322,443,443,443,443,2410
|
|
20240814,171900,32630322,443,443,443,443,0
|
|
20240814,171800,32630322,443,443,443,443,0
|
|
20240814,171700,32630322,443,443,443,443,0
|
|
20240814,171600,32630322,443,443,443,443,0
|
|
20240814,171500,32630322,443,443,443,443,0
|
|
20240814,171400,32630322,443,443,443,443,0
|
|
20240814,171300,32630322,443,443,443,443,0
|
|
20240814,171200,32630322,443,443,443,443,0
|
|
20240814,171100,32630322,443,443,443,443,0
|
|
20240814,171000,32630322,443,443,443,443,0
|
|
20240814,170900,32630322,443,443,443,443,0
|
|
20240814,170800,32630322,443,443,443,443,0
|
|
20240814,170700,32630322,443,443,443,443,0
|
|
20240814,170600,32630322,443,443,443,443,0
|
|
20240814,170500,32630322,443,443,443,443,0
|
|
20240814,170400,32630322,443,443,443,443,0
|
|
20240814,170300,32630322,443,443,443,443,0
|
|
20240814,170200,32630322,443,443,443,443,0
|
|
20240814,170100,32630322,443,443,443,443,0
|
|
20240814,170000,32630322,443,443,443,443,0
|
|
20240814,165900,32630322,443,443,443,443,0
|
|
20240814,165800,32630322,443,443,443,443,0
|
|
20240814,165700,32630322,443,443,443,443,0
|
|
20240814,165600,32630322,443,443,443,443,0
|
|
20240814,165500,32630322,443,443,443,443,0
|
|
20240814,165400,32630322,443,443,443,443,0
|
|
20240814,165300,32630322,443,443,443,443,0
|
|
20240814,165200,32630322,443,443,443,443,0
|
|
20240814,165100,32630322,443,443,443,443,0
|
|
20240814,165000,32630322,443,443,443,443,2410
|
|
20240814,164900,32630322,443,443,443,443,0
|
|
20240814,164800,32630322,443,443,443,443,0
|
|
20240814,164700,32630322,443,443,443,443,0
|
|
20240814,164600,32630322,443,443,443,443,0
|
|
20240814,164500,32630322,443,443,443,443,0
|
|
20240814,164400,32630322,443,443,443,443,0
|
|
20240814,164300,32630322,443,443,443,443,0
|
|
20240814,164200,32630322,443,443,443,443,0
|
|
20240814,164100,32630322,443,443,443,443,0
|
|
20240814,164000,32630322,443,443,443,443,0
|
|
20240814,163900,32630322,443,443,443,443,0
|
|
20240814,163800,32630322,443,443,443,443,0
|
|
20240814,163700,32630322,443,443,443,443,0
|
|
20240814,163600,32630322,443,443,443,443,0
|
|
20240814,163500,32630322,443,443,443,443,0
|
|
20240814,163400,32630322,443,443,443,443,0
|
|
20240814,163300,32630322,443,443,443,443,0
|
|
20240814,163200,32630322,443,443,443,443,0
|
|
20240814,163100,32630322,443,443,443,443,0
|
|
20240814,163000,32630322,443,443,443,443,0
|
|
20240814,162900,32630322,443,443,443,443,0
|
|
20240814,162800,32630322,443,443,443,443,0
|
|
20240814,162700,32630322,443,443,443,443,0
|
|
20240814,162600,32630322,443,443,443,443,0
|
|
20240814,162500,32630322,443,443,443,443,0
|
|
20240814,162400,32630322,443,443,443,443,0
|
|
20240814,162300,32630322,443,443,443,443,0
|
|
20240814,162200,32630322,443,443,443,443,0
|
|
20240814,162100,32630322,443,443,443,443,0
|
|
20240814,162000,32630322,443,443,443,443,2410
|
|
20240814,161900,32630322,443,443,443,443,0
|
|
20240814,161800,32630322,443,443,443,443,0
|
|
20240814,161700,32630322,443,443,443,443,0
|
|
20240814,161600,32630322,443,443,443,443,0
|
|
20240814,161500,32630322,443,443,443,443,0
|
|
20240814,161400,32630322,443,443,443,443,0
|
|
20240814,161300,32630322,443,443,443,443,0
|
|
20240814,161200,32630322,443,443,443,443,0
|
|
20240814,161100,32630322,443,443,443,443,0
|
|
20240814,161000,32630322,443,443,443,443,0
|
|
20240814,160900,32630322,443,443,443,443,0
|
|
20240814,160800,32630322,443,443,443,443,0
|
|
20240814,160700,32630322,443,443,443,443,0
|
|
20240814,160600,32630322,443,443,443,443,0
|
|
20240814,160500,32630322,443,443,443,443,0
|
|
20240814,160400,32630322,443,443,443,443,0
|
|
20240814,160300,32630322,443,443,443,443,0
|
|
20240814,160200,32630322,443,443,443,443,0
|
|
20240814,160100,32630322,443,443,443,443,0
|
|
20240814,160000,32630322,443,443,443,443,0
|
|
20240814,155900,32630322,443,443,443,443,0
|
|
20240814,155800,32630322,443,443,443,443,0
|
|
20240814,155700,32630322,443,443,443,443,0
|
|
20240814,155600,32630322,443,443,443,443,0
|
|
20240814,155500,32630322,443,443,443,443,0
|
|
20240814,155400,32630322,443,443,443,443,0
|
|
20240814,155300,32630322,443,443,443,443,0
|
|
20240814,155200,32630322,443,443,443,443,0
|
|
20240814,155100,32630322,443,443,443,443,0
|
|
20240814,155000,32630322,443,443,443,443,2410
|
|
20240814,154900,32630322,443,443,443,443,0
|
|
20240814,154800,32630322,443,443,443,443,0
|
|
20240814,154700,32630322,443,443,443,443,0
|
|
20240814,154600,32630322,443,443,443,443,0
|
|
20240814,154500,32630322,443,443,443,443,0
|
|
20240814,154400,32630322,443,443,443,443,0
|
|
20240814,154300,32630322,443,443,443,443,0
|
|
20240814,154200,32630322,443,443,443,443,0
|
|
20240814,154100,32630322,443,443,443,443,0
|
|
20240814,154000,32630322,443,443,443,443,0
|
|
20240814,153900,32630322,443,443,443,443,0
|
|
20240814,153800,32630322,443,443,443,443,0
|
|
20240814,153700,32630322,443,443,443,443,0
|
|
20240814,153600,32630322,443,443,443,443,0
|
|
20240814,153500,32630322,443,443,443,443,0
|
|
20240814,153400,32630322,443,443,443,443,0
|
|
20240814,153300,32630322,443,443,443,443,0
|
|
20240814,153200,32630322,443,443,443,443,0
|
|
20240814,153100,32630322,443,443,443,443,0
|
|
20240814,153000,32630322,443,443,443,443,2410
|
|
20240814,152900,31562692,443,443,443,443,0
|
|
20240814,152800,31562692,443,443,443,443,0
|
|
20240814,152700,31562692,443,443,443,443,0
|
|
20240814,152600,31562692,443,443,443,443,0
|
|
20240814,152500,31562692,443,443,443,443,0
|
|
20240814,152400,31562692,443,443,443,443,0
|
|
20240814,152300,31562692,443,443,443,443,0
|
|
20240814,152200,31562692,443,443,443,443,0
|
|
20240814,152100,31562692,443,443,443,443,0
|
|
20240814,152000,31562692,443,443,443,443,0
|
|
20240814,151900,31562692,443,443,443,443,0
|
|
20240814,151800,31562692,443,443,443,443,0
|
|
20240814,151700,31562692,443,442,443,442,173
|
|
20240814,151600,31486061,442,442,442,442,553
|
|
20240814,151500,31241635,442,442,442,442,54
|
|
20240814,151400,31217767,442,442,442,442,1385
|
|
20240814,151300,30605597,442,442,442,442,31
|
|
20240814,151200,30591895,441,441,441,441,0
|
|
20240814,151100,30591895,441,441,441,441,0
|
|
20240814,151000,30591895,441,441,441,441,0
|
|
20240814,150900,30591895,441,441,441,441,500
|
|
20240814,150800,30371395,441,441,441,441,0
|
|
20240814,150700,30371395,441,441,441,441,3
|
|
20240814,150600,30370072,441,441,441,441,0
|
|
20240814,150500,30370072,441,442,442,441,1871
|
|
20240814,150400,29544960,441,441,441,441,0
|
|
20240814,150300,29544960,441,441,441,441,151
|
|
20240814,150200,29478369,441,441,441,441,479
|
|
20240814,150100,29267130,442,442,442,442,0
|
|
20240814,150000,29267130,442,442,442,442,222
|
|
20240814,145900,29169006,443,443,443,443,200
|
|
20240814,145800,29080406,443,443,443,443,200
|
|
20240814,145700,28991806,443,443,443,443,0
|
|
20240814,145600,28991806,443,443,443,443,108
|
|
20240814,145500,28943962,443,443,443,443,0
|
|
20240814,145400,28943962,443,443,443,443,15
|
|
20240814,145300,28937317,443,443,443,443,212
|
|
20240814,145200,28843401,443,443,443,443,1
|
|
20240814,145100,28842958,441,442,442,441,990
|
|
20240814,145000,28406044,443,443,443,443,0
|
|
20240814,144900,28406044,443,443,443,443,100
|
|
20240814,144800,28361744,443,443,443,443,0
|
|
20240814,144700,28361744,443,442,443,441,430
|
|
20240814,144600,28171665,442,442,442,442,0
|
|
20240814,144500,28171665,442,442,442,442,0
|
|
20240814,144400,28171665,442,442,442,442,2
|
|
20240814,144300,28170781,442,442,442,442,17
|
|
20240814,144200,28163267,442,442,442,442,0
|
|
20240814,144100,28163267,442,442,443,442,582
|
|
20240814,144000,27906014,442,441,442,441,1231
|
|
20240814,143900,27361943,441,441,441,441,119
|
|
20240814,143800,27309464,441,441,441,441,5
|
|
20240814,143700,27307259,441,441,441,441,0
|
|
20240814,143600,27307259,441,441,441,441,103
|
|
20240814,143500,27261836,441,441,441,441,15
|
|
20240814,143400,27255221,441,441,441,441,0
|
|
20240814,143300,27255221,441,441,441,441,0
|
|
20240814,143200,27255221,441,441,441,441,2
|
|
20240814,143100,27254339,441,440,441,440,56
|
|
20240814,143000,27229698,440,439,440,439,18
|
|
20240814,142900,27221780,439,439,439,439,8
|
|
20240814,142800,27218268,437,436,437,436,2256
|
|
20240814,142700,26234650,436,436,436,436,54
|
|
20240814,142600,26211106,436,437,437,436,2425
|
|
20240814,142500,25153654,439,436,440,436,710
|
|
20240814,142400,24842816,436,436,436,436,1
|
|
20240814,142300,24842380,435,435,435,435,1
|
|
20240814,142200,24841945,437,437,437,437,0
|
|
20240814,142100,24841945,437,437,437,437,0
|
|
20240814,142000,24841945,437,437,437,437,0
|
|
20240814,141900,24841945,437,440,440,437,158
|
|
20240814,141800,24772532,440,440,440,440,0
|
|
20240814,141700,24772532,440,440,440,440,45
|
|
20240814,141600,24752732,439,439,439,439,2
|
|
20240814,141500,24751854,441,439,441,439,100
|
|
20240814,141400,24707758,441,441,441,441,0
|
|
20240814,141300,24707758,441,441,441,441,0
|
|
20240814,141200,24707758,441,438,441,438,10
|
|
20240814,141100,24703358,437,437,437,437,300
|
|
20240814,141000,24572258,442,442,442,442,0
|
|
20240814,140900,24572258,442,442,442,442,0
|
|
20240814,140800,24572258,442,439,442,439,3
|
|
20240814,140700,24570938,442,435,443,434,1170
|
|
20240814,140600,24062946,435,439,439,435,3904
|
|
20240814,140500,22359927,439,441,441,439,6460
|
|
20240814,140400,19521975,443,443,443,443,0
|
|
20240814,140300,19521975,443,443,443,443,0
|
|
20240814,140200,19521975,443,443,443,443,0
|
|
20240814,140100,19521975,443,443,443,443,0
|
|
20240814,140000,19521975,443,443,443,443,0
|
|
20240814,135900,19521975,443,443,443,443,0
|
|
20240814,135800,19521975,443,443,443,443,0
|
|
20240814,135700,19521975,443,443,443,443,0
|
|
20240814,135600,19521975,443,443,443,443,0
|
|
20240814,135500,19521975,443,443,443,443,0
|
|
20240814,135400,19521975,443,443,443,443,0
|
|
20240814,135300,19521975,443,443,443,443,1
|
|
20240814,135200,19521532,442,442,442,442,0
|
|
20240814,135100,19521532,442,442,442,442,0
|
|
20240814,135000,19521532,442,442,442,442,0
|
|
20240814,134900,19521532,442,442,442,442,500
|
|
20240814,134800,19300532,443,443,443,443,600
|
|
20240814,134700,19034732,443,443,443,443,0
|
|
20240814,134600,19034732,443,443,443,443,0
|
|
20240814,134500,19034732,443,443,443,443,1
|
|
20240814,134400,19034289,442,442,442,442,246
|
|
20240814,134300,18925557,441,441,441,441,0
|
|
20240814,134200,18925557,441,441,441,441,0
|
|
20240814,134100,18925557,441,441,441,441,70
|
|
20240814,134000,18894687,443,443,443,443,0
|
|
20240814,133900,18894687,443,443,443,443,0
|
|
20240814,133800,18894687,443,443,443,443,900
|
|
20240814,133700,18495987,443,443,443,443,300
|
|
20240814,133600,18363087,443,443,443,443,1000
|
|
20240814,133500,17920087,443,443,443,443,0
|
|
20240814,133400,17920087,443,443,443,443,0
|
|
20240814,133300,17920087,443,443,443,443,0
|
|
20240814,133200,17920087,443,443,443,443,0
|
|
20240814,133100,17920087,443,443,443,443,0
|
|
20240814,133000,17920087,443,443,443,443,0
|
|
20240814,132900,17920087,443,443,443,443,0
|
|
20240814,132800,17920087,443,443,443,443,10
|
|
20240814,132700,17915657,443,443,443,443,0
|
|
20240814,132600,17915657,443,443,443,443,0
|
|
20240814,132500,17915657,443,443,443,443,0
|
|
20240814,132400,17915657,443,443,443,443,0
|
|
20240814,132300,17915657,443,443,443,443,0
|
|
20240814,132200,17915657,443,443,443,443,0
|
|
20240814,132100,17915657,443,443,443,443,0
|
|
20240814,132000,17915657,443,443,443,443,1
|
|
20240814,131900,17915214,441,441,441,441,0
|
|
20240814,131800,17915214,441,441,441,441,0
|
|
20240814,131700,17915214,441,441,441,441,0
|
|
20240814,131600,17915214,441,441,441,441,0
|
|
20240814,131500,17915214,441,441,441,441,2
|
|
20240814,131400,17914332,443,443,443,443,0
|
|
20240814,131300,17914332,443,443,443,443,0
|
|
20240814,131200,17914332,443,443,443,443,0
|
|
20240814,131100,17914332,443,443,443,443,0
|
|
20240814,131000,17914332,443,443,443,443,0
|
|
20240814,130900,17914332,443,442,443,442,100
|
|
20240814,130800,17870036,440,440,440,440,0
|
|
20240814,130700,17870036,440,440,440,440,0
|
|
20240814,130600,17870036,440,440,440,440,400
|
|
20240814,130500,17694036,440,440,440,440,261
|
|
20240814,130400,17579196,440,440,440,440,0
|
|
20240814,130300,17579196,440,440,440,440,0
|
|
20240814,130200,17579196,440,440,440,440,14
|
|
20240814,130100,17573036,440,440,440,440,0
|
|
20240814,130000,17573036,440,440,440,440,202
|
|
20240814,125900,17484156,440,440,440,440,1000
|
|
20240814,125800,17044156,438,438,438,438,0
|
|
20240814,125700,17044156,438,438,438,438,0
|
|
20240814,125600,17044156,438,438,438,438,0
|
|
20240814,125500,17044156,438,440,440,438,205
|
|
20240814,125400,16954209,438,438,438,438,0
|
|
20240814,125300,16954209,438,438,438,438,0
|
|
20240814,125200,16954209,438,438,438,438,0
|
|
20240814,125100,16954209,438,438,438,438,259
|
|
20240814,125000,16840767,438,438,438,438,200
|
|
20240814,124900,16753167,438,438,438,438,200
|
|
20240814,124800,16665567,438,438,438,438,0
|
|
20240814,124700,16665567,438,438,438,438,0
|
|
20240814,124600,16665567,438,438,438,438,902
|
|
20240814,124500,16270491,438,438,438,438,0
|
|
20240814,124400,16270491,438,438,438,438,0
|
|
20240814,124300,16270491,438,438,438,438,183
|
|
20240814,124200,16190337,438,438,438,438,0
|
|
20240814,124100,16190337,438,438,438,438,100
|
|
20240814,124000,16146537,440,440,440,440,0
|
|
20240814,123900,16146537,440,440,440,440,0
|
|
20240814,123800,16146537,440,440,440,440,0
|
|
20240814,123700,16146537,440,440,440,440,0
|
|
20240814,123600,16146537,440,440,440,440,0
|
|
20240814,123500,16146537,440,440,441,440,36
|
|
20240814,123400,16130681,441,441,441,441,0
|
|
20240814,123300,16130681,441,441,441,441,0
|
|
20240814,123200,16130681,441,440,441,440,3
|
|
20240814,123100,16129360,438,438,438,438,1
|
|
20240814,123000,16128922,440,440,440,440,0
|
|
20240814,122900,16128922,440,440,440,440,0
|
|
20240814,122800,16128922,440,440,440,440,32
|
|
20240814,122700,16114842,438,439,439,438,100
|
|
20240814,122600,16070994,440,440,440,440,0
|
|
20240814,122500,16070994,440,441,441,440,175
|
|
20240814,122400,15993990,440,440,440,440,20
|
|
20240814,122300,15985190,441,441,441,441,0
|
|
20240814,122200,15985190,441,441,441,441,0
|
|
20240814,122100,15985190,441,441,441,441,0
|
|
20240814,122000,15985190,441,441,441,441,0
|
|
20240814,121900,15985190,441,441,441,441,0
|
|
20240814,121800,15985190,441,441,441,441,0
|
|
20240814,121700,15985190,441,441,441,441,0
|
|
20240814,121600,15985190,441,441,441,441,50
|
|
20240814,121500,15963140,441,441,441,441,100
|
|
20240814,121400,15919040,441,441,441,441,0
|
|
20240814,121300,15919040,441,441,441,441,0
|
|
20240814,121200,15919040,441,441,441,441,0
|
|
20240814,121100,15919040,441,441,441,441,1
|
|
20240814,121000,15918599,440,440,440,440,0
|
|
20240814,120900,15918599,440,440,440,440,30
|
|
20240814,120800,15905399,441,441,441,441,100
|
|
20240814,120700,15861299,441,441,441,441,2
|
|
20240814,120600,15860417,440,440,440,440,0
|
|
20240814,120500,15860417,440,440,440,440,0
|
|
20240814,120400,15860417,440,440,440,440,20
|
|
20240814,120300,15851617,441,441,441,441,0
|
|
20240814,120200,15851617,441,441,441,441,0
|
|
20240814,120100,15851617,441,441,441,441,42
|
|
20240814,120000,15833095,441,441,441,441,2
|
|
20240814,115900,15832213,441,441,441,441,0
|
|
20240814,115800,15832213,441,441,441,441,7
|
|
20240814,115700,15829126,440,440,440,440,91
|
|
20240814,115600,15789086,440,440,440,440,159
|
|
20240814,115500,15719126,440,440,440,440,0
|
|
20240814,115400,15719126,440,440,440,440,100
|
|
20240814,115300,15675126,440,440,440,440,50
|
|
20240814,115200,15653126,441,442,442,441,194
|
|
20240814,115100,15567392,441,441,441,441,0
|
|
20240814,115000,15567392,441,441,441,441,50
|
|
20240814,114900,15545342,441,441,441,441,5
|
|
20240814,114800,15543137,440,440,440,440,23
|
|
20240814,114700,15533017,443,443,443,443,0
|
|
20240814,114600,15533017,443,443,443,443,0
|
|
20240814,114500,15533017,443,443,443,443,0
|
|
20240814,114400,15533017,443,443,443,443,0
|
|
20240814,114300,15533017,443,443,443,443,0
|
|
20240814,114200,15533017,443,443,443,443,0
|
|
20240814,114100,15533017,443,443,443,443,0
|
|
20240814,114000,15533017,443,443,443,443,0
|
|
20240814,113900,15533017,443,442,443,442,3
|
|
20240814,113800,15531690,442,442,442,442,0
|
|
20240814,113700,15531690,442,442,442,442,0
|
|
20240814,113600,15531690,442,442,442,442,0
|
|
20240814,113500,15531690,442,442,442,442,0
|
|
20240814,113400,15531690,442,442,442,442,0
|
|
20240814,113300,15531690,442,442,442,442,2
|
|
20240814,113200,15530806,442,442,442,442,2
|
|
20240814,113100,15529922,443,443,443,443,0
|
|
20240814,113000,15529922,443,443,443,443,6
|
|
20240814,112900,15527264,444,444,444,444,0
|
|
20240814,112800,15527264,444,444,444,444,0
|
|
20240814,112700,15527264,444,444,444,444,0
|
|
20240814,112600,15527264,444,444,444,444,0
|
|
20240814,112500,15527264,444,444,444,444,0
|
|
20240814,112400,15527264,444,444,444,444,0
|
|
20240814,112300,15527264,444,444,444,444,5
|
|
20240814,112200,15525044,444,443,444,443,57
|
|
20240814,112100,15499741,442,442,442,442,16
|
|
20240814,112000,15492669,442,442,442,442,455
|
|
20240814,111900,15291559,441,441,441,441,2
|
|
20240814,111800,15290677,442,442,442,442,0
|
|
20240814,111700,15290677,442,442,442,442,0
|
|
20240814,111600,15290677,442,442,442,442,0
|
|
20240814,111500,15290677,442,442,442,442,0
|
|
20240814,111400,15290677,442,442,442,442,0
|
|
20240814,111300,15290677,442,442,442,442,4
|
|
20240814,111200,15288909,442,442,442,442,0
|
|
20240814,111100,15288909,442,441,442,441,10
|
|
20240814,111000,15284498,440,440,440,440,0
|
|
20240814,110900,15284498,440,440,440,440,0
|
|
20240814,110800,15284498,440,440,440,440,911
|
|
20240814,110700,14883658,440,440,440,440,0
|
|
20240814,110600,14883658,440,440,440,440,0
|
|
20240814,110500,14883658,440,440,440,440,0
|
|
20240814,110400,14883658,440,440,440,440,0
|
|
20240814,110300,14883658,440,440,440,440,0
|
|
20240814,110200,14883658,440,440,440,440,7
|
|
20240814,110100,14880578,440,440,440,440,0
|
|
20240814,110000,14880578,440,440,440,440,0
|
|
20240814,105900,14880578,440,440,440,440,2
|
|
20240814,105800,14879698,440,440,440,440,0
|
|
20240814,105700,14879698,440,440,440,440,0
|
|
20240814,105600,14879698,440,439,440,439,7
|
|
20240814,105500,14876623,440,439,440,439,5
|
|
20240814,105400,14874425,439,439,439,439,2
|
|
20240814,105300,14873547,439,439,439,439,0
|
|
20240814,105200,14873547,439,439,439,439,0
|
|
20240814,105100,14873547,439,439,439,439,1
|
|
20240814,105000,14873108,440,440,440,440,0
|
|
20240814,104900,14873108,440,440,440,440,0
|
|
20240814,104800,14873108,440,440,440,440,0
|
|
20240814,104700,14873108,440,439,440,439,3
|
|
20240814,104600,14871790,439,439,439,439,0
|
|
20240814,104500,14871790,439,439,439,439,0
|
|
20240814,104400,14871790,439,439,439,439,25
|
|
20240814,104300,14860815,440,439,440,439,12
|
|
20240814,104200,14855537,437,437,437,437,0
|
|
20240814,104100,14855537,437,437,437,437,2
|
|
20240814,104000,14854663,437,435,437,435,4007
|
|
20240814,103900,13111615,434,434,434,434,2272
|
|
20240814,103800,12125567,436,436,436,436,0
|
|
20240814,103700,12125567,436,436,436,436,0
|
|
20240814,103600,12125567,436,436,436,436,1
|
|
20240814,103500,12125131,436,436,436,436,2
|
|
20240814,103400,12124259,435,437,437,435,4317
|
|
20240814,103300,10242106,439,441,441,438,10092
|
|
20240814,103200,5821364,440,440,440,440,0
|
|
20240814,103100,5821364,440,440,440,440,0
|
|
20240814,103000,5821364,440,440,440,440,0
|
|
20240814,102900,5821364,440,440,440,440,0
|
|
20240814,102800,5821364,440,440,440,440,1
|
|
20240814,102700,5820924,439,439,439,439,0
|
|
20240814,102600,5820924,439,439,439,439,400
|
|
20240814,102500,5645324,439,439,439,439,200
|
|
20240814,102400,5557524,440,440,440,440,0
|
|
20240814,102300,5557524,440,440,440,440,4
|
|
20240814,102200,5555764,439,439,440,439,460
|
|
20240814,102100,5353749,439,439,439,439,200
|
|
20240814,102000,5265949,440,440,440,440,0
|
|
20240814,101900,5265949,440,440,440,440,0
|
|
20240814,101800,5265949,440,440,440,440,0
|
|
20240814,101700,5265949,440,441,441,440,200
|
|
20240814,101600,5177844,442,442,442,442,1
|
|
20240814,101500,5177402,442,442,442,442,0
|
|
20240814,101400,5177402,442,442,442,442,0
|
|
20240814,101300,5177402,442,442,442,442,0
|
|
20240814,101200,5177402,442,442,442,442,0
|
|
20240814,101100,5177402,442,442,442,442,0
|
|
20240814,101000,5177402,442,442,442,442,0
|
|
20240814,100900,5177402,442,442,442,442,0
|
|
20240814,100800,5177402,442,442,442,442,1
|
|
20240814,100700,5176960,442,442,442,442,0
|
|
20240814,100600,5176960,442,442,442,442,0
|
|
20240814,100500,5176960,442,442,442,442,0
|
|
20240814,100400,5176960,442,442,442,442,1
|
|
20240814,100300,5176518,442,442,442,442,3
|
|
20240814,100200,5175192,441,441,441,441,0
|
|
20240814,100100,5175192,441,441,441,441,0
|
|
20240814,100000,5175192,441,441,441,441,0
|
|
20240814,095900,5175192,441,441,441,441,45
|
|
20240814,095800,5155347,442,442,442,442,1
|
|
20240814,095700,5154905,442,442,442,442,0
|
|
20240814,095600,5154905,442,442,442,442,1
|
|
20240814,095500,5154463,442,442,442,442,4
|
|
20240814,095400,5152695,442,440,442,440,4
|
|
20240814,095300,5150931,440,439,440,439,105
|
|
20240814,095200,5104834,442,442,442,442,0
|
|
20240814,095100,5104834,442,442,442,442,0
|
|
20240814,095000,5104834,442,442,442,442,0
|
|
20240814,094900,5104834,442,442,442,442,0
|
|
20240814,094800,5104834,442,441,442,441,3
|
|
20240814,094700,5103510,440,440,440,440,0
|
|
20240814,094600,5103510,440,440,440,440,744
|
|
20240814,094500,4776150,442,442,442,442,0
|
|
20240814,094400,4776150,442,442,442,442,0
|
|
20240814,094300,4776150,442,442,442,442,0
|
|
20240814,094200,4776150,442,442,442,442,6
|
|
20240814,094100,4773498,442,442,442,442,46
|
|
20240814,094000,4753166,442,442,442,442,20
|
|
20240814,093900,4744326,443,441,443,441,57
|
|
20240814,093800,4719089,440,440,440,440,2983
|
|
20240814,093700,3406569,440,440,440,440,1
|
|
20240814,093600,3406129,440,440,440,440,5
|
|
20240814,093500,3403929,440,440,440,440,2
|
|
20240814,093400,3403049,440,440,440,440,0
|
|
20240814,093300,3403049,440,440,440,440,0
|
|
20240814,093200,3403049,440,440,440,440,2
|
|
20240814,093100,3402169,440,440,440,440,0
|
|
20240814,093000,3402169,440,440,440,440,0
|
|
20240814,092900,3402169,440,440,440,440,6971
|
|
20240814,092800,334929,440,440,440,440,0
|
|
20240814,092700,334929,440,440,440,440,1
|
|
20240814,092600,334489,440,440,440,440,3
|
|
20240814,092500,333169,438,439,439,438,102
|
|
20240814,092400,288475,440,440,440,440,0
|
|
20240814,092300,288475,440,440,440,440,0
|
|
20240814,092200,288475,440,440,440,440,0
|
|
20240814,092100,288475,440,440,440,440,0
|
|
20240814,092000,288475,440,440,440,440,0
|
|
20240814,091900,288475,440,440,440,440,0
|
|
20240814,091800,288475,440,440,440,440,50
|
|
20240814,091700,266475,440,440,440,440,0
|
|
20240814,091600,266475,440,440,440,440,0
|
|
20240814,091500,266475,440,440,440,440,0
|
|
20240814,091400,266475,440,440,440,440,0
|
|
20240814,091300,266475,440,440,440,440,0
|
|
20240814,091200,266475,440,440,440,440,0
|
|
20240814,091100,266475,440,440,440,440,0
|
|
20240814,091000,266475,440,440,440,440,0
|
|
20240814,090900,266475,440,440,440,440,0
|
|
20240814,090800,266475,440,440,440,440,2
|
|
20240814,090700,265595,440,440,440,440,1
|
|
20240814,090600,265155,438,438,438,438,0
|
|
20240814,090500,265155,438,438,438,438,0
|
|
20240814,090400,265155,438,438,438,438,5
|
|
20240814,090300,262965,440,440,440,440,1
|
|
20240814,090200,262525,440,440,440,440,0
|
|
20240814,090100,262525,440,439,440,439,465
|
|
20240814,090000,58387,439,439,439,439,133
|