611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,190800,66527552,745,745,745,745,1879
|
|
20240819,190700,66527552,745,745,745,745,0
|
|
20240819,190600,66527552,745,745,745,745,0
|
|
20240819,190500,66527552,745,745,745,745,0
|
|
20240819,190400,66527552,745,745,745,745,0
|
|
20240819,190300,66527552,745,745,745,745,0
|
|
20240819,190200,66527552,745,745,745,745,0
|
|
20240819,190100,66527552,745,745,745,745,0
|
|
20240819,190000,66527552,745,745,745,745,0
|
|
20240819,185900,66527552,745,745,745,745,0
|
|
20240819,185800,66527552,745,745,745,745,0
|
|
20240819,185700,66527552,745,745,745,745,0
|
|
20240819,185600,66527552,745,745,745,745,0
|
|
20240819,185500,66527552,745,745,745,745,0
|
|
20240819,185400,66527552,745,745,745,745,0
|
|
20240819,185300,66527552,745,745,745,745,0
|
|
20240819,185200,66527552,745,745,745,745,0
|
|
20240819,185100,66527552,745,745,745,745,0
|
|
20240819,185000,66527552,745,745,745,745,0
|
|
20240819,184900,66527552,745,745,745,745,0
|
|
20240819,184800,66527552,745,745,745,745,0
|
|
20240819,184700,66527552,745,745,745,745,0
|
|
20240819,184600,66527552,745,745,745,745,0
|
|
20240819,184500,66527552,745,745,745,745,0
|
|
20240819,184400,66527552,745,745,745,745,0
|
|
20240819,184300,66527552,745,745,745,745,0
|
|
20240819,184200,66527552,745,745,745,745,0
|
|
20240819,184100,66527552,745,745,745,745,0
|
|
20240819,184000,66527552,745,745,745,745,0
|
|
20240819,183900,66527552,745,745,745,745,0
|
|
20240819,183800,66527552,745,745,745,745,1879
|
|
20240819,183700,66527552,745,745,745,745,0
|
|
20240819,183600,66527552,745,745,745,745,0
|
|
20240819,183500,66527552,745,745,745,745,0
|
|
20240819,183400,66527552,745,745,745,745,0
|
|
20240819,183300,66527552,745,745,745,745,0
|
|
20240819,183200,66527552,745,745,745,745,0
|
|
20240819,183100,66527552,745,745,745,745,0
|
|
20240819,183000,66527552,745,745,745,745,0
|
|
20240819,182900,66527552,745,745,745,745,0
|
|
20240819,182800,66527552,745,745,745,745,0
|
|
20240819,182700,66527552,745,745,745,745,0
|
|
20240819,182600,66527552,745,745,745,745,0
|
|
20240819,182500,66527552,745,745,745,745,0
|
|
20240819,182400,66527552,745,745,745,745,0
|
|
20240819,182300,66527552,745,745,745,745,0
|
|
20240819,182200,66527552,745,745,745,745,0
|
|
20240819,182100,66527552,745,745,745,745,0
|
|
20240819,182000,66527552,745,745,745,745,0
|
|
20240819,181900,66527552,745,745,745,745,0
|
|
20240819,181800,66527552,745,745,745,745,0
|
|
20240819,181700,66527552,745,745,745,745,0
|
|
20240819,181600,66527552,745,745,745,745,0
|
|
20240819,181500,66527552,745,745,745,745,0
|
|
20240819,181400,66527552,745,745,745,745,0
|
|
20240819,181300,66527552,745,745,745,745,0
|
|
20240819,181200,66527552,745,745,745,745,0
|
|
20240819,181100,66527552,745,745,745,745,0
|
|
20240819,181000,66527552,745,745,745,745,0
|
|
20240819,180900,66527552,745,745,745,745,0
|
|
20240819,180800,66527552,745,745,745,745,1879
|
|
20240819,180700,66527552,745,745,745,745,0
|
|
20240819,180600,66527552,745,745,745,745,0
|
|
20240819,180500,66527552,745,745,745,745,0
|
|
20240819,180400,66527552,745,745,745,745,0
|
|
20240819,180300,66527552,745,745,745,745,0
|
|
20240819,180200,66527552,745,745,745,745,0
|
|
20240819,180100,66527552,745,745,745,745,0
|
|
20240819,180000,66527552,745,745,745,745,0
|
|
20240819,175900,66527552,745,745,745,745,0
|
|
20240819,175800,66527552,745,745,745,745,0
|
|
20240819,175700,66527552,745,745,745,745,0
|
|
20240819,175600,66527552,745,745,745,745,0
|
|
20240819,175500,66527552,745,745,745,745,0
|
|
20240819,175400,66527552,745,745,745,745,0
|
|
20240819,175300,66527552,745,745,745,745,0
|
|
20240819,175200,66527552,745,745,745,745,0
|
|
20240819,175100,66527552,745,745,745,745,0
|
|
20240819,175000,66527552,745,745,745,745,0
|
|
20240819,174900,66527552,745,745,745,745,0
|
|
20240819,174800,66527552,745,745,745,745,0
|
|
20240819,174700,66527552,745,745,745,745,0
|
|
20240819,174600,66527552,745,745,745,745,0
|
|
20240819,174500,66527552,745,745,745,745,0
|
|
20240819,174400,66527552,745,745,745,745,0
|
|
20240819,174300,66527552,745,745,745,745,0
|
|
20240819,174200,66527552,745,745,745,745,0
|
|
20240819,174100,66527552,745,745,745,745,0
|
|
20240819,174000,66527552,745,745,745,745,0
|
|
20240819,173900,66527552,745,745,745,745,0
|
|
20240819,173800,66527552,745,745,745,745,1879
|
|
20240819,173700,66527552,745,745,745,745,0
|
|
20240819,173600,66527552,745,745,745,745,0
|
|
20240819,173500,66527552,745,745,745,745,0
|
|
20240819,173400,66527552,745,745,745,745,0
|
|
20240819,173300,66527552,745,745,745,745,0
|
|
20240819,173200,66527552,745,745,745,745,0
|
|
20240819,173100,66527552,745,745,745,745,0
|
|
20240819,173000,66527552,745,745,745,745,0
|
|
20240819,172900,66527552,745,745,745,745,0
|
|
20240819,172800,66527552,745,745,745,745,0
|
|
20240819,172700,66527552,745,745,745,745,0
|
|
20240819,172600,66527552,745,745,745,745,0
|
|
20240819,172500,66527552,745,745,745,745,0
|
|
20240819,172400,66527552,745,745,745,745,0
|
|
20240819,172300,66527552,745,745,745,745,0
|
|
20240819,172200,66527552,745,745,745,745,0
|
|
20240819,172100,66527552,745,745,745,745,0
|
|
20240819,172000,66527552,745,745,745,745,0
|
|
20240819,171900,66527552,745,745,745,745,0
|
|
20240819,171800,66527552,745,745,745,745,0
|
|
20240819,171700,66527552,745,745,745,745,0
|
|
20240819,171600,66527552,745,745,745,745,0
|
|
20240819,171500,66527552,745,745,745,745,0
|
|
20240819,171400,66527552,745,745,745,745,0
|
|
20240819,171300,66527552,745,745,745,745,0
|
|
20240819,171200,66527552,745,745,745,745,0
|
|
20240819,171100,66527552,745,745,745,745,0
|
|
20240819,171000,66527552,745,745,745,745,0
|
|
20240819,170900,66527552,745,745,745,745,0
|
|
20240819,170800,66527552,745,745,745,745,1879
|
|
20240819,170700,66527552,745,745,745,745,0
|
|
20240819,170600,66527552,745,745,745,745,0
|
|
20240819,170500,66527552,745,745,745,745,0
|
|
20240819,170400,66527552,745,745,745,745,0
|
|
20240819,170300,66527552,745,745,745,745,0
|
|
20240819,170200,66527552,745,745,745,745,0
|
|
20240819,170100,66527552,745,745,745,745,0
|
|
20240819,170000,66527552,745,745,745,745,0
|
|
20240819,165900,66527552,745,745,745,745,0
|
|
20240819,165800,66527552,745,745,745,745,0
|
|
20240819,165700,66527552,745,745,745,745,0
|
|
20240819,165600,66527552,745,745,745,745,0
|
|
20240819,165500,66527552,745,745,745,745,0
|
|
20240819,165400,66527552,745,745,745,745,0
|
|
20240819,165300,66527552,745,745,745,745,0
|
|
20240819,165200,66527552,745,745,745,745,0
|
|
20240819,165100,66527552,745,745,745,745,0
|
|
20240819,165000,66527552,745,745,745,745,0
|
|
20240819,164900,66527552,745,745,745,745,0
|
|
20240819,164800,66527552,745,745,745,745,0
|
|
20240819,164700,66527552,745,745,745,745,0
|
|
20240819,164600,66527552,745,745,745,745,0
|
|
20240819,164500,66527552,745,745,745,745,0
|
|
20240819,164400,66527552,745,745,745,745,0
|
|
20240819,164300,66527552,745,745,745,745,0
|
|
20240819,164200,66527552,745,745,745,745,0
|
|
20240819,164100,66527552,745,745,745,745,0
|
|
20240819,164000,66527552,745,745,745,745,0
|
|
20240819,163900,66527552,745,745,745,745,0
|
|
20240819,163800,66527552,745,745,745,745,1879
|
|
20240819,163700,66527552,745,745,745,745,0
|
|
20240819,163600,66527552,745,745,745,745,0
|
|
20240819,163500,66527552,745,745,745,745,0
|
|
20240819,163400,66527552,745,745,745,745,0
|
|
20240819,163300,66527552,745,745,745,745,0
|
|
20240819,163200,66527552,745,745,745,745,0
|
|
20240819,163100,66527552,745,745,745,745,0
|
|
20240819,163000,66527552,745,745,745,745,0
|
|
20240819,162900,66527552,745,745,745,745,0
|
|
20240819,162800,66527552,745,745,745,745,0
|
|
20240819,162700,66527552,745,745,745,745,0
|
|
20240819,162600,66527552,745,745,745,745,0
|
|
20240819,162500,66527552,745,745,745,745,0
|
|
20240819,162400,66527552,745,745,745,745,0
|
|
20240819,162300,66527552,745,745,745,745,0
|
|
20240819,162200,66527552,745,745,745,745,0
|
|
20240819,162100,66527552,745,745,745,745,0
|
|
20240819,162000,66527552,745,745,745,745,0
|
|
20240819,161900,66527552,745,745,745,745,0
|
|
20240819,161800,66527552,745,745,745,745,0
|
|
20240819,161700,66527552,745,745,745,745,0
|
|
20240819,161600,66527552,745,745,745,745,0
|
|
20240819,161500,66527552,745,745,745,745,0
|
|
20240819,161400,66527552,745,745,745,745,0
|
|
20240819,161300,66527552,745,745,745,745,0
|
|
20240819,161200,66527552,745,745,745,745,0
|
|
20240819,161100,66527552,745,745,745,745,0
|
|
20240819,161000,66527552,745,745,745,745,0
|
|
20240819,160900,66527552,745,745,745,745,0
|
|
20240819,160800,66527552,745,745,745,745,1879
|
|
20240819,160700,66527552,745,745,745,745,0
|
|
20240819,160600,66527552,745,745,745,745,0
|
|
20240819,160500,66527552,745,745,745,745,0
|
|
20240819,160400,66527552,745,745,745,745,0
|
|
20240819,160300,66527552,745,745,745,745,0
|
|
20240819,160200,66527552,745,745,745,745,0
|
|
20240819,160100,66527552,745,745,745,745,0
|
|
20240819,160000,66527552,745,745,745,745,0
|
|
20240819,155900,66527552,745,745,745,745,0
|
|
20240819,155800,66527552,745,745,745,745,0
|
|
20240819,155700,66527552,745,745,745,745,0
|
|
20240819,155600,66527552,745,745,745,745,0
|
|
20240819,155500,66527552,745,745,745,745,0
|
|
20240819,155400,66527552,745,745,745,745,0
|
|
20240819,155300,66527552,745,745,745,745,0
|
|
20240819,155200,66527552,745,745,745,745,0
|
|
20240819,155100,66527552,745,745,745,745,0
|
|
20240819,155000,66527552,745,745,745,745,0
|
|
20240819,154900,66527552,745,745,745,745,0
|
|
20240819,154800,66527552,745,745,745,745,0
|
|
20240819,154700,66527552,745,745,745,745,0
|
|
20240819,154600,66527552,745,745,745,745,0
|
|
20240819,154500,66527552,745,745,745,745,0
|
|
20240819,154400,66527552,745,745,745,745,0
|
|
20240819,154300,66527552,745,745,745,745,0
|
|
20240819,154200,66527552,745,745,745,745,0
|
|
20240819,154100,66527552,745,745,745,745,0
|
|
20240819,154000,66527552,745,745,745,745,0
|
|
20240819,153900,66527552,745,745,745,745,0
|
|
20240819,153800,66527552,745,745,745,745,1879
|
|
20240819,153700,66527552,745,745,745,745,0
|
|
20240819,153600,66527552,745,745,745,745,0
|
|
20240819,153500,66527552,745,745,745,745,0
|
|
20240819,153400,66527552,745,745,745,745,0
|
|
20240819,153300,66527552,745,745,745,745,0
|
|
20240819,153200,66527552,745,745,745,745,0
|
|
20240819,153100,66527552,745,745,745,745,0
|
|
20240819,153000,66527552,745,745,745,745,1879
|
|
20240819,152900,65127697,747,747,747,747,0
|
|
20240819,152800,65127697,747,747,747,747,0
|
|
20240819,152700,65127697,747,747,747,747,0
|
|
20240819,152600,65127697,747,747,747,747,0
|
|
20240819,152500,65127697,747,747,747,747,0
|
|
20240819,152400,65127697,747,747,747,747,0
|
|
20240819,152300,65127697,747,747,747,747,0
|
|
20240819,152200,65127697,747,747,747,747,0
|
|
20240819,152100,65127697,747,747,747,747,0
|
|
20240819,152000,65127697,747,747,747,747,0
|
|
20240819,151900,65127697,747,747,747,747,73
|
|
20240819,151800,65073166,747,747,747,746,5
|
|
20240819,151700,65069432,747,747,747,747,0
|
|
20240819,151600,65069432,747,747,747,747,1171
|
|
20240819,151500,64194695,747,748,748,747,3006
|
|
20240819,151400,61948023,750,750,750,750,0
|
|
20240819,151300,61948023,750,750,750,750,6
|
|
20240819,151200,61943523,750,750,750,750,10
|
|
20240819,151100,61936023,749,749,749,749,0
|
|
20240819,151000,61936023,749,749,749,749,3
|
|
20240819,150900,61933776,749,749,749,749,0
|
|
20240819,150800,61933776,749,749,749,749,0
|
|
20240819,150700,61933776,749,749,749,749,1
|
|
20240819,150600,61933027,748,748,748,748,60
|
|
20240819,150500,61888147,748,748,748,748,0
|
|
20240819,150400,61888147,748,748,748,748,0
|
|
20240819,150300,61888147,748,748,748,748,0
|
|
20240819,150200,61888147,748,748,748,748,0
|
|
20240819,150100,61888147,748,749,749,748,40
|
|
20240819,150000,61858207,749,749,749,749,0
|
|
20240819,145900,61858207,749,749,749,749,0
|
|
20240819,145800,61858207,749,749,749,749,100
|
|
20240819,145700,61783307,750,750,750,750,100
|
|
20240819,145600,61708307,749,750,750,749,2084
|
|
20240819,145500,60146510,750,750,750,750,6
|
|
20240819,145400,60142010,750,750,750,750,7
|
|
20240819,145300,60136760,751,751,751,751,2
|
|
20240819,145200,60135258,750,750,750,750,11
|
|
20240819,145100,60127008,750,750,750,750,4001
|
|
20240819,145000,57126258,751,751,751,751,0
|
|
20240819,144900,57126258,751,751,751,751,0
|
|
20240819,144800,57126258,751,751,751,751,102
|
|
20240819,144700,57049656,751,751,751,751,5
|
|
20240819,144600,57045901,751,751,751,751,0
|
|
20240819,144500,57045901,751,751,751,751,0
|
|
20240819,144400,57045901,751,751,751,751,0
|
|
20240819,144300,57045901,751,751,751,751,0
|
|
20240819,144200,57045901,751,751,751,751,1333
|
|
20240819,144100,56044818,751,751,751,751,2
|
|
20240819,144000,56043316,750,750,750,750,1
|
|
20240819,143900,56042566,750,750,750,750,0
|
|
20240819,143800,56042566,750,750,750,750,73
|
|
20240819,143700,55987816,750,750,750,750,0
|
|
20240819,143600,55987816,750,750,750,750,0
|
|
20240819,143500,55987816,750,750,750,750,0
|
|
20240819,143400,55987816,750,751,751,750,1282
|
|
20240819,143300,55025107,751,751,751,751,0
|
|
20240819,143200,55025107,751,751,751,751,41
|
|
20240819,143100,54994316,752,752,752,752,0
|
|
20240819,143000,54994316,752,752,752,752,0
|
|
20240819,142900,54994316,752,752,752,752,0
|
|
20240819,142800,54994316,752,752,752,752,500
|
|
20240819,142700,54618316,752,752,752,752,0
|
|
20240819,142600,54618316,752,752,752,752,10
|
|
20240819,142500,54610796,751,751,751,751,0
|
|
20240819,142400,54610796,751,751,751,751,0
|
|
20240819,142300,54610796,751,751,751,751,0
|
|
20240819,142200,54610796,751,751,751,751,0
|
|
20240819,142100,54610796,751,751,751,751,3
|
|
20240819,142000,54608543,752,752,752,752,2140
|
|
20240819,141900,52999263,753,753,753,753,2187
|
|
20240819,141800,51352452,753,753,753,753,0
|
|
20240819,141700,51352452,753,753,753,753,1
|
|
20240819,141600,51351699,754,754,754,754,0
|
|
20240819,141500,51351699,754,754,754,754,0
|
|
20240819,141400,51351699,754,754,754,754,0
|
|
20240819,141300,51351699,754,753,754,753,2
|
|
20240819,141200,51350192,754,754,754,754,0
|
|
20240819,141100,51350192,754,754,754,754,0
|
|
20240819,141000,51350192,754,754,754,754,0
|
|
20240819,140900,51350192,754,754,754,754,0
|
|
20240819,140800,51350192,754,754,754,754,0
|
|
20240819,140700,51350192,754,754,754,754,0
|
|
20240819,140600,51350192,754,754,754,754,10
|
|
20240819,140500,51342652,754,754,754,754,0
|
|
20240819,140400,51342652,754,754,754,754,0
|
|
20240819,140300,51342652,754,754,754,754,0
|
|
20240819,140200,51342652,754,754,754,754,0
|
|
20240819,140100,51342652,754,754,754,754,0
|
|
20240819,140000,51342652,754,754,754,754,0
|
|
20240819,135900,51342652,754,754,754,754,0
|
|
20240819,135800,51342652,754,754,754,754,0
|
|
20240819,135700,51342652,754,754,754,754,0
|
|
20240819,135600,51342652,754,754,754,754,0
|
|
20240819,135500,51342652,754,754,754,754,0
|
|
20240819,135400,51342652,754,754,754,754,0
|
|
20240819,135300,51342652,754,754,754,754,0
|
|
20240819,135200,51342652,754,754,754,754,1
|
|
20240819,135100,51341898,754,754,754,754,0
|
|
20240819,135000,51341898,754,754,754,754,0
|
|
20240819,134900,51341898,754,754,754,754,0
|
|
20240819,134800,51341898,754,754,754,754,4
|
|
20240819,134700,51338882,754,754,754,754,0
|
|
20240819,134600,51338882,754,754,754,754,0
|
|
20240819,134500,51338882,754,754,754,754,0
|
|
20240819,134400,51338882,754,756,756,754,1373
|
|
20240819,134300,50303550,756,756,756,756,0
|
|
20240819,134200,50303550,756,756,756,756,0
|
|
20240819,134100,50303550,756,756,756,756,2
|
|
20240819,134000,50302038,754,754,754,754,1
|
|
20240819,133900,50301284,756,756,756,756,0
|
|
20240819,133800,50301284,756,756,756,756,0
|
|
20240819,133700,50301284,756,756,756,756,0
|
|
20240819,133600,50301284,756,756,756,756,0
|
|
20240819,133500,50301284,756,756,756,756,0
|
|
20240819,133400,50301284,756,756,756,756,40
|
|
20240819,133300,50271044,756,756,756,756,0
|
|
20240819,133200,50271044,756,756,756,756,10
|
|
20240819,133100,50263484,756,756,756,756,0
|
|
20240819,133000,50263484,756,756,756,756,0
|
|
20240819,132900,50263484,756,756,756,756,0
|
|
20240819,132800,50263484,756,755,756,755,40
|
|
20240819,132700,50233283,755,755,755,755,1
|
|
20240819,132600,50232528,754,754,754,754,0
|
|
20240819,132500,50232528,754,754,754,754,1
|
|
20240819,132400,50231774,755,755,755,755,0
|
|
20240819,132300,50231774,755,755,755,755,0
|
|
20240819,132200,50231774,755,755,755,755,0
|
|
20240819,132100,50231774,755,755,755,755,0
|
|
20240819,132000,50231774,755,755,755,755,0
|
|
20240819,131900,50231774,755,755,755,755,1690
|
|
20240819,131800,48955824,755,755,755,755,0
|
|
20240819,131700,48955824,755,755,755,755,0
|
|
20240819,131600,48955824,755,755,755,755,0
|
|
20240819,131500,48955824,755,755,755,755,0
|
|
20240819,131400,48955824,755,755,755,755,0
|
|
20240819,131300,48955824,755,755,755,755,40
|
|
20240819,131200,48925624,755,755,755,755,14
|
|
20240819,131100,48915054,755,755,755,755,0
|
|
20240819,131000,48915054,755,755,755,755,0
|
|
20240819,130900,48915054,755,755,755,755,0
|
|
20240819,130800,48915054,755,755,755,755,0
|
|
20240819,130700,48915054,755,755,755,755,1
|
|
20240819,130600,48914299,754,754,754,754,0
|
|
20240819,130500,48914299,754,754,754,754,0
|
|
20240819,130400,48914299,754,754,754,754,0
|
|
20240819,130300,48914299,754,754,754,754,0
|
|
20240819,130200,48914299,754,755,755,754,2189
|
|
20240819,130100,47261605,755,755,755,755,1
|
|
20240819,130000,47260850,755,755,755,755,0
|
|
20240819,125900,47260850,755,755,755,755,0
|
|
20240819,125800,47260850,755,755,755,755,0
|
|
20240819,125700,47260850,755,755,755,755,0
|
|
20240819,125600,47260850,755,755,755,755,0
|
|
20240819,125500,47260850,755,755,755,755,1
|
|
20240819,125400,47260095,754,755,755,754,4000
|
|
20240819,125300,44244064,756,756,756,756,0
|
|
20240819,125200,44244064,756,756,756,756,0
|
|
20240819,125100,44244064,756,755,756,755,1135
|
|
20240819,125000,43387138,755,755,755,755,0
|
|
20240819,124900,43387138,755,756,756,755,50
|
|
20240819,124800,43349387,756,756,756,756,0
|
|
20240819,124700,43349387,756,756,756,756,0
|
|
20240819,124600,43349387,756,756,756,756,0
|
|
20240819,124500,43349387,756,756,756,756,0
|
|
20240819,124400,43349387,756,756,756,756,0
|
|
20240819,124300,43349387,756,756,756,756,0
|
|
20240819,124200,43349387,756,756,756,756,0
|
|
20240819,124100,43349387,756,756,756,756,1984
|
|
20240819,124000,41849483,756,756,756,756,0
|
|
20240819,123900,41849483,756,756,756,756,0
|
|
20240819,123800,41849483,756,756,756,756,0
|
|
20240819,123700,41849483,756,756,756,756,0
|
|
20240819,123600,41849483,756,756,756,756,0
|
|
20240819,123500,41849483,756,756,756,756,0
|
|
20240819,123400,41849483,756,756,756,756,0
|
|
20240819,123300,41849483,756,756,756,756,0
|
|
20240819,123200,41849483,756,756,756,756,1
|
|
20240819,123100,41848727,755,755,755,755,0
|
|
20240819,123000,41848727,755,756,756,755,2
|
|
20240819,122900,41847216,755,755,755,755,1
|
|
20240819,122800,41846461,755,755,755,755,0
|
|
20240819,122700,41846461,755,755,755,755,0
|
|
20240819,122600,41846461,755,755,755,755,1
|
|
20240819,122500,41845706,755,755,755,755,0
|
|
20240819,122400,41845706,755,755,755,755,0
|
|
20240819,122300,41845706,755,755,755,755,0
|
|
20240819,122200,41845706,755,755,755,755,3300
|
|
20240819,122100,39354206,757,757,757,757,0
|
|
20240819,122000,39354206,757,757,757,757,0
|
|
20240819,121900,39354206,757,756,757,756,10000
|
|
20240819,121800,31788211,755,755,755,755,240
|
|
20240819,121700,31607011,756,756,756,756,0
|
|
20240819,121600,31607011,756,756,756,756,0
|
|
20240819,121500,31607011,756,756,756,756,0
|
|
20240819,121400,31607011,756,756,756,756,0
|
|
20240819,121300,31607011,756,756,756,756,0
|
|
20240819,121200,31607011,756,756,756,756,0
|
|
20240819,121100,31607011,756,756,756,756,0
|
|
20240819,121000,31607011,756,756,756,756,0
|
|
20240819,120900,31607011,756,756,756,756,0
|
|
20240819,120800,31607011,756,756,756,756,0
|
|
20240819,120700,31607011,756,756,756,756,0
|
|
20240819,120600,31607011,756,756,756,756,10
|
|
20240819,120500,31599451,756,756,756,756,0
|
|
20240819,120400,31599451,756,756,756,756,0
|
|
20240819,120300,31599451,756,756,756,756,0
|
|
20240819,120200,31599451,756,756,756,756,0
|
|
20240819,120100,31599451,756,756,756,756,0
|
|
20240819,120000,31599451,756,756,756,756,0
|
|
20240819,115900,31599451,756,756,756,756,0
|
|
20240819,115800,31599451,756,756,756,756,0
|
|
20240819,115700,31599451,756,756,756,756,0
|
|
20240819,115600,31599451,756,756,756,756,0
|
|
20240819,115500,31599451,756,756,756,756,0
|
|
20240819,115400,31599451,756,756,756,756,0
|
|
20240819,115300,31599451,756,756,756,756,0
|
|
20240819,115200,31599451,756,756,756,756,0
|
|
20240819,115100,31599451,756,756,756,756,400
|
|
20240819,115000,31297051,756,756,756,756,5
|
|
20240819,114900,31293271,756,756,756,756,0
|
|
20240819,114800,31293271,756,756,756,756,0
|
|
20240819,114700,31293271,756,756,756,756,2
|
|
20240819,114600,31291759,756,755,756,755,3784
|
|
20240819,114500,28431188,756,756,756,756,0
|
|
20240819,114400,28431188,756,756,756,756,1
|
|
20240819,114300,28430432,755,755,755,755,63
|
|
20240819,114200,28382867,754,754,754,754,0
|
|
20240819,114100,28382867,754,754,754,754,0
|
|
20240819,114000,28382867,754,754,754,754,0
|
|
20240819,113900,28382867,754,754,754,754,2
|
|
20240819,113800,28381359,754,754,754,754,2
|
|
20240819,113700,28379851,756,756,756,756,0
|
|
20240819,113600,28379851,756,756,756,756,1
|
|
20240819,113500,28379095,755,755,755,755,1
|
|
20240819,113400,28378340,755,755,755,755,0
|
|
20240819,113300,28378340,755,755,755,755,0
|
|
20240819,113200,28378340,755,755,755,755,0
|
|
20240819,113100,28378340,755,755,755,755,0
|
|
20240819,113000,28378340,755,756,756,755,6
|
|
20240819,112900,28373805,755,755,755,755,32
|
|
20240819,112800,28349645,755,755,755,755,68
|
|
20240819,112700,28298305,754,754,754,754,10
|
|
20240819,112600,28290765,754,754,754,754,114
|
|
20240819,112500,28204809,756,755,756,755,7001
|
|
20240819,112400,22912201,755,755,755,755,0
|
|
20240819,112300,22912201,755,755,755,755,1
|
|
20240819,112200,22911446,756,756,756,756,0
|
|
20240819,112100,22911446,756,756,756,756,0
|
|
20240819,112000,22911446,756,756,756,756,0
|
|
20240819,111900,22911446,756,756,756,756,0
|
|
20240819,111800,22911446,756,756,756,756,0
|
|
20240819,111700,22911446,756,756,756,756,0
|
|
20240819,111600,22911446,756,756,756,756,0
|
|
20240819,111500,22911446,756,756,756,756,0
|
|
20240819,111400,22911446,756,756,756,756,0
|
|
20240819,111300,22911446,756,756,756,756,0
|
|
20240819,111200,22911446,756,756,756,756,14
|
|
20240819,111100,22900862,756,756,756,756,1
|
|
20240819,111000,22900106,756,756,756,756,0
|
|
20240819,110900,22900106,756,756,756,756,0
|
|
20240819,110800,22900106,756,756,756,756,0
|
|
20240819,110700,22900106,756,756,756,756,0
|
|
20240819,110600,22900106,756,756,756,756,3
|
|
20240819,110500,22897838,756,756,756,756,0
|
|
20240819,110400,22897838,756,756,756,756,0
|
|
20240819,110300,22897838,756,756,756,756,0
|
|
20240819,110200,22897838,756,754,756,754,2
|
|
20240819,110100,22896328,756,754,756,754,4402
|
|
20240819,110000,19569098,754,754,754,754,0
|
|
20240819,105900,19569098,754,754,754,754,0
|
|
20240819,105800,19569098,754,754,754,754,0
|
|
20240819,105700,19569098,754,754,754,754,0
|
|
20240819,105600,19569098,754,754,754,754,50
|
|
20240819,105500,19531398,754,754,754,754,0
|
|
20240819,105400,19531398,754,754,754,754,1
|
|
20240819,105300,19530644,753,753,753,753,0
|
|
20240819,105200,19530644,753,753,753,753,0
|
|
20240819,105100,19530644,753,753,753,753,0
|
|
20240819,105000,19530644,753,753,753,753,1
|
|
20240819,104900,19529891,754,754,754,754,2
|
|
20240819,104800,19528383,754,754,754,754,59
|
|
20240819,104700,19483897,752,752,752,752,0
|
|
20240819,104600,19483897,752,752,752,752,8
|
|
20240819,104500,19477881,753,753,753,753,1
|
|
20240819,104400,19477128,754,754,754,754,0
|
|
20240819,104300,19477128,754,754,754,754,0
|
|
20240819,104200,19477128,754,754,754,754,0
|
|
20240819,104100,19477128,754,754,754,754,0
|
|
20240819,104000,19477128,754,754,754,754,0
|
|
20240819,103900,19477128,754,754,754,754,0
|
|
20240819,103800,19477128,754,754,754,754,0
|
|
20240819,103700,19477128,754,754,754,754,0
|
|
20240819,103600,19477128,754,754,754,754,50
|
|
20240819,103500,19439428,754,754,754,754,10
|
|
20240819,103400,19431888,754,754,754,754,0
|
|
20240819,103300,19431888,754,754,754,754,1000
|
|
20240819,103200,18677888,754,754,754,754,0
|
|
20240819,103100,18677888,754,754,754,754,0
|
|
20240819,103000,18677888,754,754,754,754,0
|
|
20240819,102900,18677888,754,754,754,754,0
|
|
20240819,102800,18677888,754,754,754,754,0
|
|
20240819,102700,18677888,754,754,754,754,1
|
|
20240819,102600,18677134,754,753,754,753,324
|
|
20240819,102500,18432930,754,754,754,754,0
|
|
20240819,102400,18432930,754,754,754,754,0
|
|
20240819,102300,18432930,754,754,754,754,0
|
|
20240819,102200,18432930,754,755,755,754,2320
|
|
20240819,102100,16681336,755,755,755,755,0
|
|
20240819,102000,16681336,755,755,755,755,1
|
|
20240819,101900,16680581,756,756,756,756,13
|
|
20240819,101800,16670753,756,756,756,756,0
|
|
20240819,101700,16670753,756,756,756,756,0
|
|
20240819,101600,16670753,756,756,756,756,0
|
|
20240819,101500,16670753,756,756,756,756,1
|
|
20240819,101400,16669997,757,757,757,757,0
|
|
20240819,101300,16669997,757,756,757,756,12
|
|
20240819,101200,16660922,757,757,757,757,0
|
|
20240819,101100,16660922,757,757,757,757,2
|
|
20240819,101000,16659408,756,756,757,756,4503
|
|
20240819,100900,13255138,757,756,757,756,1770
|
|
20240819,100800,11917014,756,756,756,756,185
|
|
20240819,100700,11777154,756,756,756,756,4
|
|
20240819,100600,11774130,757,757,757,757,74
|
|
20240819,100500,11718112,757,757,757,757,0
|
|
20240819,100400,11718112,757,757,757,757,22
|
|
20240819,100300,11701458,757,757,757,757,0
|
|
20240819,100200,11701458,757,757,757,757,6
|
|
20240819,100100,11696916,757,757,757,755,2547
|
|
20240819,100000,9773467,757,757,757,757,11
|
|
20240819,095900,9765140,756,756,756,756,12
|
|
20240819,095800,9756068,756,756,756,756,1
|
|
20240819,095700,9755312,757,757,757,757,0
|
|
20240819,095600,9755312,757,757,757,757,2
|
|
20240819,095500,9753798,757,757,757,757,1
|
|
20240819,095400,9753041,757,756,757,756,6
|
|
20240819,095300,9748504,756,756,756,756,0
|
|
20240819,095200,9748504,756,756,756,756,2478
|
|
20240819,095100,7875136,756,756,756,756,168
|
|
20240819,095000,7748128,756,756,756,756,0
|
|
20240819,094900,7748128,756,756,756,756,0
|
|
20240819,094800,7748128,756,756,756,756,100
|
|
20240819,094700,7672528,756,756,756,756,7
|
|
20240819,094600,7667236,756,756,756,756,0
|
|
20240819,094500,7667236,756,756,756,756,34
|
|
20240819,094400,7641532,756,756,756,756,4
|
|
20240819,094300,7638508,755,755,755,755,0
|
|
20240819,094200,7638508,755,756,756,755,9
|
|
20240819,094100,7631705,756,755,756,755,128
|
|
20240819,094000,7535038,755,755,755,755,0
|
|
20240819,093900,7535038,755,755,755,755,21
|
|
20240819,093800,7519183,755,757,757,755,1761
|
|
20240819,093700,6189610,757,757,757,757,80
|
|
20240819,093600,6129050,757,757,757,757,17
|
|
20240819,093500,6116181,757,757,757,757,0
|
|
20240819,093400,6116181,757,756,757,756,384
|
|
20240819,093300,5825573,755,755,755,755,1
|
|
20240819,093200,5824818,756,756,756,756,0
|
|
20240819,093100,5824818,756,756,756,756,1125
|
|
20240819,093000,4974318,756,756,756,756,0
|
|
20240819,092900,4974318,756,756,756,756,5
|
|
20240819,092800,4970538,756,755,756,755,18
|
|
20240819,092700,4956946,756,756,756,756,0
|
|
20240819,092600,4956946,756,756,756,756,0
|
|
20240819,092500,4956946,756,755,756,755,129
|
|
20240819,092400,4859550,755,755,755,755,1872
|
|
20240819,092300,3446190,756,756,756,756,1
|
|
20240819,092200,3445434,756,756,756,756,2
|
|
20240819,092100,3443922,757,757,757,757,1
|
|
20240819,092000,3443165,756,756,756,756,1
|
|
20240819,091900,3442409,755,755,755,755,0
|
|
20240819,091800,3442409,755,755,755,755,1
|
|
20240819,091700,3441654,757,756,757,756,2
|
|
20240819,091600,3440141,757,755,757,755,3
|
|
20240819,091500,3437873,757,757,757,757,0
|
|
20240819,091400,3437873,757,757,757,757,0
|
|
20240819,091300,3437873,757,757,757,757,0
|
|
20240819,091200,3437873,757,757,757,757,1
|
|
20240819,091100,3437116,757,757,757,757,0
|
|
20240819,091000,3437116,757,755,757,755,69
|
|
20240819,090900,3384942,756,756,756,756,0
|
|
20240819,090800,3384942,756,756,756,756,0
|
|
20240819,090700,3384942,756,755,756,755,27
|
|
20240819,090600,3364550,756,754,756,754,30
|
|
20240819,090500,3341914,754,755,755,749,22
|
|
20240819,090400,3325425,748,755,755,748,530
|
|
20240819,090300,2925480,755,755,755,755,1
|
|
20240819,090200,2924725,749,752,752,749,10
|
|
20240819,090100,2917221,755,755,755,755,2
|
|
20240819,090000,2915711,755,748,755,748,3898
|