593 lines
25 KiB
CSV
593 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,185000,51460048,463,463,463,463,1094
|
|
20240820,184900,51460048,463,463,463,463,0
|
|
20240820,184800,51460048,463,463,463,463,0
|
|
20240820,184700,51460048,463,463,463,463,0
|
|
20240820,184600,51460048,463,463,463,463,0
|
|
20240820,184500,51460048,463,463,463,463,0
|
|
20240820,184400,51460048,463,463,463,463,0
|
|
20240820,184300,51460048,463,463,463,463,0
|
|
20240820,184200,51460048,463,463,463,463,0
|
|
20240820,184100,51460048,463,463,463,463,0
|
|
20240820,184000,51460048,463,463,463,463,0
|
|
20240820,183900,51460048,463,463,463,463,0
|
|
20240820,183800,51460048,463,463,463,463,0
|
|
20240820,183700,51460048,463,463,463,463,0
|
|
20240820,183600,51460048,463,463,463,463,0
|
|
20240820,183500,51460048,463,463,463,463,0
|
|
20240820,183400,51460048,463,463,463,463,0
|
|
20240820,183300,51460048,463,463,463,463,0
|
|
20240820,183200,51460048,463,463,463,463,0
|
|
20240820,183100,51460048,463,463,463,463,0
|
|
20240820,183000,51460048,463,463,463,463,0
|
|
20240820,182900,51460048,463,463,463,463,0
|
|
20240820,182800,51460048,463,463,463,463,0
|
|
20240820,182700,51460048,463,463,463,463,0
|
|
20240820,182600,51460048,463,463,463,463,0
|
|
20240820,182500,51460048,463,463,463,463,0
|
|
20240820,182400,51460048,463,463,463,463,0
|
|
20240820,182300,51460048,463,463,463,463,0
|
|
20240820,182200,51460048,463,463,463,463,0
|
|
20240820,182100,51460048,463,463,463,463,0
|
|
20240820,182000,51460048,463,463,463,463,1094
|
|
20240820,181900,51460048,463,463,463,463,0
|
|
20240820,181800,51460048,463,463,463,463,0
|
|
20240820,181700,51460048,463,463,463,463,0
|
|
20240820,181600,51460048,463,463,463,463,0
|
|
20240820,181500,51460048,463,463,463,463,0
|
|
20240820,181400,51460048,463,463,463,463,0
|
|
20240820,181300,51460048,463,463,463,463,0
|
|
20240820,181200,51460048,463,463,463,463,0
|
|
20240820,181100,51460048,463,463,463,463,0
|
|
20240820,181000,51460048,463,463,463,463,0
|
|
20240820,180900,51460048,463,463,463,463,0
|
|
20240820,180800,51460048,463,463,463,463,0
|
|
20240820,180700,51460048,463,463,463,463,0
|
|
20240820,180600,51460048,463,463,463,463,0
|
|
20240820,180500,51460048,463,463,463,463,0
|
|
20240820,180400,51460048,463,463,463,463,0
|
|
20240820,180300,51460048,463,463,463,463,0
|
|
20240820,180200,51460048,463,463,463,463,0
|
|
20240820,180100,51460048,463,463,463,463,0
|
|
20240820,180000,51460048,463,463,463,463,0
|
|
20240820,175900,51460048,463,463,463,463,0
|
|
20240820,175800,51460048,463,463,463,463,0
|
|
20240820,175700,51460048,463,463,463,463,0
|
|
20240820,175600,51460048,463,463,463,463,0
|
|
20240820,175500,51460048,463,463,463,463,0
|
|
20240820,175400,51460048,463,463,463,463,0
|
|
20240820,175300,51460048,463,463,463,463,0
|
|
20240820,175200,51460048,463,463,463,463,0
|
|
20240820,175100,51460048,463,463,463,463,0
|
|
20240820,175000,51460048,463,463,463,463,1094
|
|
20240820,174900,51460048,463,463,463,463,0
|
|
20240820,174800,51460048,463,463,463,463,0
|
|
20240820,174700,51460048,463,463,463,463,0
|
|
20240820,174600,51460048,463,463,463,463,0
|
|
20240820,174500,51460048,463,463,463,463,0
|
|
20240820,174400,51460048,463,463,463,463,0
|
|
20240820,174300,51460048,463,463,463,463,0
|
|
20240820,174200,51460048,463,463,463,463,0
|
|
20240820,174100,51460048,463,463,463,463,0
|
|
20240820,174000,51460048,463,463,463,463,0
|
|
20240820,173900,51460048,463,463,463,463,0
|
|
20240820,173800,51460048,463,463,463,463,0
|
|
20240820,173700,51460048,463,463,463,463,0
|
|
20240820,173600,51460048,463,463,463,463,0
|
|
20240820,173500,51460048,463,463,463,463,0
|
|
20240820,173400,51460048,463,463,463,463,0
|
|
20240820,173300,51460048,463,463,463,463,0
|
|
20240820,173200,51460048,463,463,463,463,0
|
|
20240820,173100,51460048,463,463,463,463,0
|
|
20240820,173000,51460048,463,463,463,463,0
|
|
20240820,172900,51460048,463,463,463,463,0
|
|
20240820,172800,51460048,463,463,463,463,0
|
|
20240820,172700,51460048,463,463,463,463,0
|
|
20240820,172600,51460048,463,463,463,463,0
|
|
20240820,172500,51460048,463,463,463,463,0
|
|
20240820,172400,51460048,463,463,463,463,0
|
|
20240820,172300,51460048,463,463,463,463,0
|
|
20240820,172200,51460048,463,463,463,463,0
|
|
20240820,172100,51460048,463,463,463,463,0
|
|
20240820,172000,51460048,463,463,463,463,1094
|
|
20240820,171900,51460048,463,463,463,463,0
|
|
20240820,171800,51460048,463,463,463,463,0
|
|
20240820,171700,51460048,463,463,463,463,0
|
|
20240820,171600,51460048,463,463,463,463,0
|
|
20240820,171500,51460048,463,463,463,463,0
|
|
20240820,171400,51460048,463,463,463,463,0
|
|
20240820,171300,51460048,463,463,463,463,0
|
|
20240820,171200,51460048,463,463,463,463,0
|
|
20240820,171100,51460048,463,463,463,463,0
|
|
20240820,171000,51460048,463,463,463,463,0
|
|
20240820,170900,51460048,463,463,463,463,0
|
|
20240820,170800,51460048,463,463,463,463,0
|
|
20240820,170700,51460048,463,463,463,463,0
|
|
20240820,170600,51460048,463,463,463,463,0
|
|
20240820,170500,51460048,463,463,463,463,0
|
|
20240820,170400,51460048,463,463,463,463,0
|
|
20240820,170300,51460048,463,463,463,463,0
|
|
20240820,170200,51460048,463,463,463,463,0
|
|
20240820,170100,51460048,463,463,463,463,0
|
|
20240820,170000,51460048,463,463,463,463,0
|
|
20240820,165900,51460048,463,463,463,463,0
|
|
20240820,165800,51460048,463,463,463,463,0
|
|
20240820,165700,51460048,463,463,463,463,0
|
|
20240820,165600,51460048,463,463,463,463,0
|
|
20240820,165500,51460048,463,463,463,463,0
|
|
20240820,165400,51460048,463,463,463,463,0
|
|
20240820,165300,51460048,463,463,463,463,0
|
|
20240820,165200,51460048,463,463,463,463,0
|
|
20240820,165100,51460048,463,463,463,463,0
|
|
20240820,165000,51460048,463,463,463,463,1094
|
|
20240820,164900,51460048,463,463,463,463,0
|
|
20240820,164800,51460048,463,463,463,463,0
|
|
20240820,164700,51460048,463,463,463,463,0
|
|
20240820,164600,51460048,463,463,463,463,0
|
|
20240820,164500,51460048,463,463,463,463,0
|
|
20240820,164400,51460048,463,463,463,463,0
|
|
20240820,164300,51460048,463,463,463,463,0
|
|
20240820,164200,51460048,463,463,463,463,0
|
|
20240820,164100,51460048,463,463,463,463,0
|
|
20240820,164000,51460048,463,463,463,463,0
|
|
20240820,163900,51460048,463,463,463,463,0
|
|
20240820,163800,51460048,463,463,463,463,0
|
|
20240820,163700,51460048,463,463,463,463,0
|
|
20240820,163600,51460048,463,463,463,463,0
|
|
20240820,163500,51460048,463,463,463,463,0
|
|
20240820,163400,51460048,463,463,463,463,0
|
|
20240820,163300,51460048,463,463,463,463,0
|
|
20240820,163200,51460048,463,463,463,463,0
|
|
20240820,163100,51460048,463,463,463,463,0
|
|
20240820,163000,51460048,463,463,463,463,0
|
|
20240820,162900,51460048,463,463,463,463,0
|
|
20240820,162800,51460048,463,463,463,463,0
|
|
20240820,162700,51460048,463,463,463,463,0
|
|
20240820,162600,51460048,463,463,463,463,0
|
|
20240820,162500,51460048,463,463,463,463,0
|
|
20240820,162400,51460048,463,463,463,463,0
|
|
20240820,162300,51460048,463,463,463,463,0
|
|
20240820,162200,51460048,463,463,463,463,0
|
|
20240820,162100,51460048,463,463,463,463,0
|
|
20240820,162000,51460048,463,463,463,463,1094
|
|
20240820,161900,51460048,463,463,463,463,0
|
|
20240820,161800,51460048,463,463,463,463,0
|
|
20240820,161700,51460048,463,463,463,463,0
|
|
20240820,161600,51460048,463,463,463,463,0
|
|
20240820,161500,51460048,463,463,463,463,0
|
|
20240820,161400,51460048,463,463,463,463,0
|
|
20240820,161300,51460048,463,463,463,463,0
|
|
20240820,161200,51460048,463,463,463,463,0
|
|
20240820,161100,51460048,463,463,463,463,0
|
|
20240820,161000,51460048,463,463,463,463,0
|
|
20240820,160900,51460048,463,463,463,463,0
|
|
20240820,160800,51460048,463,463,463,463,0
|
|
20240820,160700,51460048,463,463,463,463,0
|
|
20240820,160600,51460048,463,463,463,463,0
|
|
20240820,160500,51460048,463,463,463,463,0
|
|
20240820,160400,51460048,463,463,463,463,0
|
|
20240820,160300,51460048,463,463,463,463,0
|
|
20240820,160200,51460048,463,463,463,463,0
|
|
20240820,160100,51460048,463,463,463,463,0
|
|
20240820,160000,51460048,463,463,463,463,0
|
|
20240820,155900,51460048,463,463,463,463,0
|
|
20240820,155800,51460048,463,463,463,463,0
|
|
20240820,155700,51460048,463,463,463,463,0
|
|
20240820,155600,51460048,463,463,463,463,0
|
|
20240820,155500,51460048,463,463,463,463,0
|
|
20240820,155400,51460048,463,463,463,463,0
|
|
20240820,155300,51460048,463,463,463,463,0
|
|
20240820,155200,51460048,463,463,463,463,0
|
|
20240820,155100,51460048,463,463,463,463,0
|
|
20240820,155000,51460048,463,463,463,463,1094
|
|
20240820,154900,51460048,463,463,463,463,0
|
|
20240820,154800,51460048,463,463,463,463,0
|
|
20240820,154700,51460048,463,463,463,463,0
|
|
20240820,154600,51460048,463,463,463,463,0
|
|
20240820,154500,51460048,463,463,463,463,0
|
|
20240820,154400,51460048,463,463,463,463,0
|
|
20240820,154300,51460048,463,463,463,463,0
|
|
20240820,154200,51460048,463,463,463,463,0
|
|
20240820,154100,51460048,463,463,463,463,0
|
|
20240820,154000,51460048,463,463,463,463,0
|
|
20240820,153900,51460048,463,463,463,463,0
|
|
20240820,153800,51460048,463,463,463,463,0
|
|
20240820,153700,51460048,463,463,463,463,0
|
|
20240820,153600,51460048,463,463,463,463,0
|
|
20240820,153500,51460048,463,463,463,463,0
|
|
20240820,153400,51460048,463,463,463,463,0
|
|
20240820,153300,51460048,463,463,463,463,0
|
|
20240820,153200,51460048,463,463,463,463,0
|
|
20240820,153100,51460048,463,463,463,463,0
|
|
20240820,153000,51460048,463,463,463,463,1094
|
|
20240820,152900,50953526,463,463,463,463,0
|
|
20240820,152800,50953526,463,463,463,463,0
|
|
20240820,152700,50953526,463,463,463,463,0
|
|
20240820,152600,50953526,463,463,463,463,0
|
|
20240820,152500,50953526,463,463,463,463,0
|
|
20240820,152400,50953526,463,463,463,463,0
|
|
20240820,152300,50953526,463,463,463,463,0
|
|
20240820,152200,50953526,463,463,463,463,0
|
|
20240820,152100,50953526,463,463,463,463,0
|
|
20240820,152000,50953526,463,463,463,463,0
|
|
20240820,151900,50953526,463,462,463,462,2
|
|
20240820,151800,50952601,461,460,461,460,402
|
|
20240820,151700,50767678,460,459,460,459,209
|
|
20240820,151600,50671546,459,459,459,459,2000
|
|
20240820,151500,49753546,459,458,459,458,15
|
|
20240820,151400,49746675,459,459,459,459,0
|
|
20240820,151300,49746675,459,458,459,458,1179
|
|
20240820,151200,49205693,457,457,457,457,0
|
|
20240820,151100,49205693,457,457,457,457,1
|
|
20240820,151000,49205236,458,457,458,457,19
|
|
20240820,150900,49196538,457,457,457,457,6
|
|
20240820,150800,49193796,457,455,458,455,610
|
|
20240820,150700,48916221,455,457,457,455,400
|
|
20240820,150600,48734213,458,458,458,458,41
|
|
20240820,150500,48715435,458,458,458,458,0
|
|
20240820,150400,48715435,458,458,458,458,1
|
|
20240820,150300,48714977,458,458,458,458,0
|
|
20240820,150200,48714977,458,458,458,458,0
|
|
20240820,150100,48714977,458,458,458,458,0
|
|
20240820,150000,48714977,458,458,458,458,0
|
|
20240820,145900,48714977,458,458,458,458,0
|
|
20240820,145800,48714977,458,457,458,457,4
|
|
20240820,145700,48713147,458,458,458,458,0
|
|
20240820,145600,48713147,458,458,458,458,0
|
|
20240820,145500,48713147,458,458,458,458,0
|
|
20240820,145400,48713147,458,457,458,457,26
|
|
20240820,145300,48701241,457,457,457,457,0
|
|
20240820,145200,48701241,457,457,457,457,0
|
|
20240820,145100,48701241,457,457,457,457,0
|
|
20240820,145000,48701241,457,456,457,455,8577
|
|
20240820,144900,44798632,456,455,456,455,660
|
|
20240820,144800,44498259,456,456,456,456,49
|
|
20240820,144700,44475915,457,457,457,457,198
|
|
20240820,144600,44385429,458,458,458,458,1
|
|
20240820,144500,44384971,457,457,457,457,0
|
|
20240820,144400,44384971,457,457,457,457,0
|
|
20240820,144300,44384971,457,457,457,457,8
|
|
20240820,144200,44381315,457,457,457,457,4300
|
|
20240820,144100,42416215,455,455,455,455,0
|
|
20240820,144000,42416215,455,455,455,455,0
|
|
20240820,143900,42416215,455,455,455,455,0
|
|
20240820,143800,42416215,455,455,455,455,0
|
|
20240820,143700,42416215,455,455,455,455,50
|
|
20240820,143600,42393465,457,457,457,457,62
|
|
20240820,143500,42365131,457,457,457,457,539
|
|
20240820,143400,42118808,458,454,458,454,295
|
|
20240820,143300,41984579,455,455,455,455,0
|
|
20240820,143200,41984579,455,455,455,455,0
|
|
20240820,143100,41984579,455,455,455,455,0
|
|
20240820,143000,41984579,455,455,455,455,0
|
|
20240820,142900,41984579,455,454,455,454,100
|
|
20240820,142800,41939080,455,455,455,455,99
|
|
20240820,142700,41894035,458,458,458,458,0
|
|
20240820,142600,41894035,458,458,458,458,0
|
|
20240820,142500,41894035,458,458,458,458,0
|
|
20240820,142400,41894035,458,455,458,455,101
|
|
20240820,142300,41847780,459,459,459,459,0
|
|
20240820,142200,41847780,459,459,459,459,0
|
|
20240820,142100,41847780,459,455,459,452,4880
|
|
20240820,142000,39636371,451,459,459,451,11413
|
|
20240820,141900,34424892,460,460,460,460,0
|
|
20240820,141800,34424892,460,460,460,460,0
|
|
20240820,141700,34424892,460,460,460,460,0
|
|
20240820,141600,34424892,460,460,460,460,400
|
|
20240820,141500,34240892,461,461,461,461,0
|
|
20240820,141400,34240892,461,461,461,461,0
|
|
20240820,141300,34240892,461,461,461,461,0
|
|
20240820,141200,34240892,461,461,461,461,0
|
|
20240820,141100,34240892,461,461,461,461,0
|
|
20240820,141000,34240892,461,461,461,461,0
|
|
20240820,140900,34240892,461,460,461,460,4
|
|
20240820,140800,34239050,461,461,461,461,0
|
|
20240820,140700,34239050,461,461,461,461,0
|
|
20240820,140600,34239050,461,460,461,460,5
|
|
20240820,140500,34236747,459,459,459,459,0
|
|
20240820,140400,34236747,459,459,459,459,0
|
|
20240820,140300,34236747,459,459,459,459,0
|
|
20240820,140200,34236747,459,459,459,459,0
|
|
20240820,140100,34236747,459,460,460,459,2000
|
|
20240820,140000,33317181,460,460,460,460,0
|
|
20240820,135900,33317181,460,460,460,460,0
|
|
20240820,135800,33317181,460,460,460,460,1
|
|
20240820,135700,33316721,461,461,461,461,0
|
|
20240820,135600,33316721,461,461,461,461,0
|
|
20240820,135500,33316721,461,461,461,461,0
|
|
20240820,135400,33316721,461,461,461,461,0
|
|
20240820,135300,33316721,461,461,461,461,0
|
|
20240820,135200,33316721,461,461,461,461,0
|
|
20240820,135100,33316721,461,461,461,461,959
|
|
20240820,135000,32874622,461,462,464,461,974
|
|
20240820,134900,32423888,463,463,463,463,0
|
|
20240820,134800,32423888,463,463,463,463,1
|
|
20240820,134700,32423425,463,463,463,463,0
|
|
20240820,134600,32423425,463,463,463,463,0
|
|
20240820,134500,32423425,463,463,463,463,0
|
|
20240820,134400,32423425,463,461,463,461,405
|
|
20240820,134300,32236694,462,462,462,462,8
|
|
20240820,134200,32232998,464,464,464,464,0
|
|
20240820,134100,32232998,464,464,464,464,0
|
|
20240820,134000,32232998,464,464,464,464,0
|
|
20240820,133900,32232998,464,464,464,464,0
|
|
20240820,133800,32232998,464,464,464,464,0
|
|
20240820,133700,32232998,464,464,464,464,774
|
|
20240820,133600,31873862,463,463,463,463,0
|
|
20240820,133500,31873862,463,463,463,463,0
|
|
20240820,133400,31873862,463,463,463,463,0
|
|
20240820,133300,31873862,463,463,463,463,0
|
|
20240820,133200,31873862,463,463,463,463,805
|
|
20240820,133100,31501147,464,464,464,464,0
|
|
20240820,133000,31501147,464,464,464,464,200
|
|
20240820,132900,31408347,464,464,464,464,0
|
|
20240820,132800,31408347,464,464,464,464,0
|
|
20240820,132700,31408347,464,464,464,464,0
|
|
20240820,132600,31408347,464,464,464,464,0
|
|
20240820,132500,31408347,464,464,464,464,0
|
|
20240820,132400,31408347,464,463,464,463,775
|
|
20240820,132300,31049249,462,462,462,462,0
|
|
20240820,132200,31049249,462,462,462,462,0
|
|
20240820,132100,31049249,462,462,462,462,0
|
|
20240820,132000,31049249,462,462,462,462,206
|
|
20240820,131900,30954077,462,464,464,462,2285
|
|
20240820,131800,29895757,464,464,464,464,0
|
|
20240820,131700,29895757,464,464,464,464,0
|
|
20240820,131600,29895757,464,464,464,464,0
|
|
20240820,131500,29895757,464,464,464,464,0
|
|
20240820,131400,29895757,464,464,464,464,0
|
|
20240820,131300,29895757,464,464,464,464,0
|
|
20240820,131200,29895757,464,464,464,464,11
|
|
20240820,131100,29890653,464,463,464,463,775
|
|
20240820,131000,29531759,463,463,463,463,0
|
|
20240820,130900,29531759,463,463,463,463,0
|
|
20240820,130800,29531759,463,463,463,463,0
|
|
20240820,130700,29531759,463,463,463,463,0
|
|
20240820,130600,29531759,463,463,463,463,0
|
|
20240820,130500,29531759,463,463,463,463,0
|
|
20240820,130400,29531759,463,463,463,463,0
|
|
20240820,130300,29531759,463,463,463,463,0
|
|
20240820,130200,29531759,463,463,463,463,0
|
|
20240820,130100,29531759,463,463,463,463,400
|
|
20240820,130000,29346559,464,464,464,464,0
|
|
20240820,125900,29346559,464,463,464,462,323
|
|
20240820,125800,29197030,463,463,463,463,780
|
|
20240820,125700,28835890,462,462,462,462,518
|
|
20240820,125600,28596574,462,462,462,462,0
|
|
20240820,125500,28596574,462,462,462,462,0
|
|
20240820,125400,28596574,462,462,462,462,0
|
|
20240820,125300,28596574,462,462,462,462,0
|
|
20240820,125200,28596574,462,462,462,462,3
|
|
20240820,125100,28595188,462,462,462,462,0
|
|
20240820,125000,28595188,462,462,462,462,177
|
|
20240820,124900,28513414,462,462,462,462,23
|
|
20240820,124800,28502788,463,463,463,463,0
|
|
20240820,124700,28502788,463,463,463,463,0
|
|
20240820,124600,28502788,463,463,463,463,0
|
|
20240820,124500,28502788,463,462,463,462,775
|
|
20240820,124400,28144163,462,462,463,462,304
|
|
20240820,124300,28003711,463,463,463,463,101
|
|
20240820,124200,27956948,463,463,463,463,106
|
|
20240820,124100,27907870,462,462,463,462,41
|
|
20240820,124000,27888926,461,461,461,461,0
|
|
20240820,123900,27888926,461,461,461,461,100
|
|
20240820,123800,27842826,463,463,463,463,0
|
|
20240820,123700,27842826,463,463,463,463,0
|
|
20240820,123600,27842826,463,463,463,463,0
|
|
20240820,123500,27842826,463,463,463,463,0
|
|
20240820,123400,27842826,463,463,463,463,0
|
|
20240820,123300,27842826,463,463,463,463,15
|
|
20240820,123200,27835881,463,463,463,463,775
|
|
20240820,123100,27477056,463,463,463,463,0
|
|
20240820,123000,27477056,463,463,463,463,0
|
|
20240820,122900,27477056,463,463,463,463,0
|
|
20240820,122800,27477056,463,463,463,463,0
|
|
20240820,122700,27477056,463,463,463,463,16
|
|
20240820,122600,27469648,461,461,461,461,0
|
|
20240820,122500,27469648,461,461,461,461,0
|
|
20240820,122400,27469648,461,461,461,461,17
|
|
20240820,122300,27461811,464,464,464,464,0
|
|
20240820,122200,27461811,464,464,464,464,0
|
|
20240820,122100,27461811,464,464,464,464,0
|
|
20240820,122000,27461811,464,464,464,464,0
|
|
20240820,121900,27461811,464,463,464,463,775
|
|
20240820,121800,27102213,464,463,464,463,4
|
|
20240820,121700,27100359,464,464,464,464,0
|
|
20240820,121600,27100359,464,462,464,462,137
|
|
20240820,121500,27037013,461,461,461,461,0
|
|
20240820,121400,27037013,461,462,462,461,341
|
|
20240820,121300,26879476,463,463,463,463,1
|
|
20240820,121200,26879013,462,462,462,462,11
|
|
20240820,121100,26873931,464,464,464,464,0
|
|
20240820,121000,26873931,464,464,464,464,50
|
|
20240820,120900,26850731,464,464,464,464,0
|
|
20240820,120800,26850731,464,464,464,464,0
|
|
20240820,120700,26850731,464,464,464,464,0
|
|
20240820,120600,26850731,464,464,464,464,775
|
|
20240820,120500,26491131,464,464,464,464,0
|
|
20240820,120400,26491131,464,464,464,464,13
|
|
20240820,120300,26485099,463,463,463,463,0
|
|
20240820,120200,26485099,463,463,463,463,9
|
|
20240820,120100,26480932,463,463,463,463,0
|
|
20240820,120000,26480932,463,463,463,463,0
|
|
20240820,115900,26480932,463,464,464,463,51
|
|
20240820,115800,26457269,463,463,463,463,0
|
|
20240820,115700,26457269,463,462,463,462,89
|
|
20240820,115600,26416064,462,462,462,462,0
|
|
20240820,115500,26416064,462,462,462,462,1
|
|
20240820,115400,26415602,465,465,465,465,0
|
|
20240820,115300,26415602,465,461,465,461,775
|
|
20240820,115200,26056218,462,462,462,462,0
|
|
20240820,115100,26056218,462,461,462,461,3
|
|
20240820,115000,26054834,463,463,463,463,0
|
|
20240820,114900,26054834,463,463,463,463,0
|
|
20240820,114800,26054834,463,463,463,463,0
|
|
20240820,114700,26054834,463,461,463,461,13
|
|
20240820,114600,26048819,463,461,463,461,191
|
|
20240820,114500,25960391,462,462,462,462,0
|
|
20240820,114400,25960391,462,462,462,462,0
|
|
20240820,114300,25960391,462,459,462,459,12
|
|
20240820,114200,25954855,464,464,464,464,0
|
|
20240820,114100,25954855,464,464,464,464,0
|
|
20240820,114000,25954855,464,457,464,457,978
|
|
20240820,113900,25504474,457,457,457,456,4273
|
|
20240820,113800,23551973,459,459,459,459,0
|
|
20240820,113700,23551973,459,459,459,459,0
|
|
20240820,113600,23551973,459,459,459,459,0
|
|
20240820,113500,23551973,459,459,459,459,0
|
|
20240820,113400,23551973,459,459,459,459,0
|
|
20240820,113300,23551973,459,459,459,459,0
|
|
20240820,113200,23551973,459,459,459,459,103
|
|
20240820,113100,23504696,459,460,460,457,3111
|
|
20240820,113000,22076619,462,462,462,462,0
|
|
20240820,112900,22076619,462,462,464,462,1100
|
|
20240820,112800,21567958,462,462,462,462,0
|
|
20240820,112700,21567958,462,462,462,462,775
|
|
20240820,112600,21209908,460,460,460,460,2
|
|
20240820,112500,21208988,460,460,460,460,0
|
|
20240820,112400,21208988,460,460,460,460,400
|
|
20240820,112300,21024988,460,460,460,460,0
|
|
20240820,112200,21024988,460,460,460,460,16
|
|
20240820,112100,21017628,461,461,461,461,900
|
|
20240820,112000,20602728,461,461,461,461,0
|
|
20240820,111900,20602728,461,461,461,461,0
|
|
20240820,111800,20602728,461,461,461,461,0
|
|
20240820,111700,20602728,461,461,461,461,0
|
|
20240820,111600,20602728,461,460,461,460,369
|
|
20240820,111500,20432886,460,460,460,460,0
|
|
20240820,111400,20432886,460,460,460,460,875
|
|
20240820,111300,20030386,460,460,460,460,100
|
|
20240820,111200,19984386,460,460,460,460,0
|
|
20240820,111100,19984386,460,460,460,460,0
|
|
20240820,111000,19984386,460,460,460,460,0
|
|
20240820,110900,19984386,460,460,460,460,0
|
|
20240820,110800,19984386,460,460,460,460,0
|
|
20240820,110700,19984386,460,460,460,460,8
|
|
20240820,110600,19980706,460,460,460,460,2
|
|
20240820,110500,19979786,459,459,459,459,200
|
|
20240820,110400,19887986,459,459,459,459,200
|
|
20240820,110300,19796186,459,459,459,459,0
|
|
20240820,110200,19796186,459,459,459,459,0
|
|
20240820,110100,19796186,459,459,459,459,1380
|
|
20240820,110000,19162766,459,459,459,459,0
|
|
20240820,105900,19162766,459,459,459,459,0
|
|
20240820,105800,19162766,459,459,459,459,0
|
|
20240820,105700,19162766,459,459,459,459,1
|
|
20240820,105600,19162307,459,459,459,459,0
|
|
20240820,105500,19162307,459,459,459,459,525
|
|
20240820,105400,18921332,460,460,460,460,0
|
|
20240820,105300,18921332,460,459,460,459,38
|
|
20240820,105200,18903854,461,461,461,461,0
|
|
20240820,105100,18903854,461,461,461,461,0
|
|
20240820,105000,18903854,461,461,461,461,758
|
|
20240820,104900,18554416,461,462,462,461,3025
|
|
20240820,104800,17159865,462,462,462,462,925
|
|
20240820,104700,16732515,461,461,461,461,3
|
|
20240820,104600,16731132,461,461,461,461,1
|
|
20240820,104500,16730671,461,460,461,459,134
|
|
20240820,104400,16668903,461,459,461,459,117
|
|
20240820,104300,16614988,458,457,458,457,54
|
|
20240820,104200,16590258,462,462,462,462,0
|
|
20240820,104100,16590258,462,462,462,462,0
|
|
20240820,104000,16590258,462,462,462,462,0
|
|
20240820,103900,16590258,462,462,462,462,0
|
|
20240820,103800,16590258,462,457,462,457,55
|
|
20240820,103700,16564858,462,462,462,462,0
|
|
20240820,103600,16564858,462,462,462,462,0
|
|
20240820,103500,16564858,462,456,462,456,775
|
|
20240820,103400,16208164,454,454,454,454,0
|
|
20240820,103300,16208164,454,454,454,454,200
|
|
20240820,103200,16117364,454,455,455,454,450
|
|
20240820,103100,15912997,454,456,456,454,362
|
|
20240820,103000,15748365,458,458,458,458,0
|
|
20240820,102900,15748365,458,459,459,458,480
|
|
20240820,102800,15528510,458,458,458,458,210
|
|
20240820,102700,15432330,458,458,458,458,2
|
|
20240820,102600,15431414,462,462,462,462,0
|
|
20240820,102500,15431414,462,462,462,462,0
|
|
20240820,102400,15431414,462,458,462,458,65
|
|
20240820,102300,15401392,462,462,462,462,0
|
|
20240820,102200,15401392,462,456,462,456,776
|
|
20240820,102100,15045871,457,457,457,457,0
|
|
20240820,102000,15045871,457,457,457,457,0
|
|
20240820,101900,15045871,457,457,457,457,0
|
|
20240820,101800,15045871,457,457,457,457,0
|
|
20240820,101700,15045871,457,457,457,457,0
|
|
20240820,101600,15045871,457,457,457,457,0
|
|
20240820,101500,15045871,457,457,457,457,0
|
|
20240820,101400,15045871,457,457,457,457,100
|
|
20240820,101300,15000171,457,457,457,457,1
|
|
20240820,101200,14999714,457,457,457,457,0
|
|
20240820,101100,14999714,457,457,457,457,0
|
|
20240820,101000,14999714,457,457,457,457,0
|
|
20240820,100900,14999714,457,455,457,455,811
|
|
20240820,100800,14629139,455,455,455,455,704
|
|
20240820,100700,14308819,457,457,457,457,1
|
|
20240820,100600,14308362,456,456,456,456,0
|
|
20240820,100500,14308362,456,456,456,456,301
|
|
20240820,100400,14171106,457,457,457,457,2988
|
|
20240820,100300,12805590,457,455,457,455,201
|
|
20240820,100200,12713789,455,455,455,455,4
|
|
20240820,100100,12711969,455,455,455,455,0
|
|
20240820,100000,12711969,455,455,455,455,0
|
|
20240820,095900,12711969,455,455,455,455,2
|
|
20240820,095800,12711059,454,453,454,453,10
|
|
20240820,095700,12706527,457,457,457,457,0
|
|
20240820,095600,12706527,457,453,457,453,775
|
|
20240820,095500,12352360,451,451,451,451,2705
|
|
20240820,095400,11132405,452,452,452,452,501
|
|
20240820,095300,10905953,452,452,452,452,0
|
|
20240820,095200,10905953,452,452,452,452,0
|
|
20240820,095100,10905953,452,452,452,452,0
|
|
20240820,095000,10905953,452,457,457,452,2095
|
|
20240820,094900,9956904,459,461,461,458,9013
|
|
20240820,094800,5819893,462,462,462,462,0
|
|
20240820,094700,5819893,462,461,465,461,110
|
|
20240820,094600,5768841,459,458,464,458,4478
|
|
20240820,094500,3705950,458,458,458,458,0
|
|
20240820,094400,3705950,458,459,460,458,35
|
|
20240820,094300,3689882,460,459,460,459,807
|
|
20240820,094200,3319270,459,457,459,457,8
|
|
20240820,094100,3315604,457,457,457,457,4
|
|
20240820,094000,3313776,457,457,460,457,8
|
|
20240820,093900,3310111,458,456,458,456,2031
|
|
20240820,093800,2381055,456,456,456,456,0
|
|
20240820,093700,2381055,456,456,456,456,7
|
|
20240820,093600,2377863,456,456,456,456,11
|
|
20240820,093500,2372847,456,456,456,456,0
|
|
20240820,093400,2372847,456,456,456,456,0
|
|
20240820,093300,2372847,456,456,456,456,0
|
|
20240820,093200,2372847,456,456,456,456,0
|
|
20240820,093100,2372847,456,456,456,456,0
|
|
20240820,093000,2372847,456,456,456,456,0
|
|
20240820,092900,2372847,456,456,456,456,0
|
|
20240820,092800,2372847,456,456,456,456,16
|
|
20240820,092700,2365551,456,456,456,456,0
|
|
20240820,092600,2365551,456,456,456,456,3
|
|
20240820,092500,2364183,454,454,454,454,0
|
|
20240820,092400,2364183,454,456,456,454,887
|
|
20240820,092300,1960511,455,455,455,455,0
|
|
20240820,092200,1960511,455,455,455,455,0
|
|
20240820,092100,1960511,455,455,455,455,0
|
|
20240820,092000,1960511,455,455,455,455,87
|
|
20240820,091900,1920926,455,455,455,455,0
|
|
20240820,091800,1920926,455,455,455,455,0
|
|
20240820,091700,1920926,455,455,455,455,0
|
|
20240820,091600,1920926,455,455,455,455,500
|
|
20240820,091500,1693426,455,455,455,455,0
|
|
20240820,091400,1693426,455,455,455,455,31
|
|
20240820,091300,1679321,455,454,455,454,112
|
|
20240820,091200,1628366,455,455,455,455,0
|
|
20240820,091100,1628366,455,455,455,455,0
|
|
20240820,091000,1628366,455,455,455,455,0
|
|
20240820,090900,1628366,455,455,455,455,0
|
|
20240820,090800,1628366,455,455,455,455,77
|
|
20240820,090700,1593331,455,456,456,455,13
|
|
20240820,090600,1587414,454,454,456,454,30
|
|
20240820,090500,1573768,454,454,454,454,0
|
|
20240820,090400,1573768,454,454,454,454,0
|
|
20240820,090300,1573768,454,449,454,449,101
|
|
20240820,090200,1527947,449,449,449,449,0
|
|
20240820,090100,1527947,449,449,449,449,0
|
|
20240820,090000,1527947,449,449,449,449,3403
|