621 lines
26 KiB
CSV
621 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,191800,80327712,472,472,472,472,24279
|
|
20240807,191700,80327712,472,472,472,472,0
|
|
20240807,191600,80327712,472,472,472,472,0
|
|
20240807,191500,80327712,472,472,472,472,0
|
|
20240807,191400,80327712,472,472,472,472,0
|
|
20240807,191300,80327712,472,472,472,472,0
|
|
20240807,191200,80327712,472,472,472,472,0
|
|
20240807,191100,80327712,472,472,472,472,0
|
|
20240807,191000,80327712,472,472,472,472,0
|
|
20240807,190900,80327712,472,472,472,472,0
|
|
20240807,190800,80327712,472,472,472,472,0
|
|
20240807,190700,80327712,472,472,472,472,0
|
|
20240807,190600,80327712,472,472,472,472,0
|
|
20240807,190500,80327712,472,472,472,472,0
|
|
20240807,190400,80327712,472,472,472,472,0
|
|
20240807,190300,80327712,472,472,472,472,0
|
|
20240807,190200,80327712,472,472,472,472,0
|
|
20240807,190100,80327712,472,472,472,472,0
|
|
20240807,190000,80327712,472,472,472,472,0
|
|
20240807,185900,80327712,472,472,472,472,0
|
|
20240807,185800,80327712,472,472,472,472,0
|
|
20240807,185700,80327712,472,472,472,472,0
|
|
20240807,185600,80327712,472,472,472,472,0
|
|
20240807,185500,80327712,472,472,472,472,0
|
|
20240807,185400,80327712,472,472,472,472,0
|
|
20240807,185300,80327712,472,472,472,472,0
|
|
20240807,185200,80327712,472,472,472,472,0
|
|
20240807,185100,80327712,472,472,472,472,0
|
|
20240807,185000,80327712,472,472,472,472,0
|
|
20240807,184900,80327712,472,472,472,472,0
|
|
20240807,184800,80327712,472,472,472,472,24279
|
|
20240807,184700,80327712,472,472,472,472,0
|
|
20240807,184600,80327712,472,472,472,472,0
|
|
20240807,184500,80327712,472,472,472,472,0
|
|
20240807,184400,80327712,472,472,472,472,0
|
|
20240807,184300,80327712,472,472,472,472,0
|
|
20240807,184200,80327712,472,472,472,472,0
|
|
20240807,184100,80327712,472,472,472,472,0
|
|
20240807,184000,80327712,472,472,472,472,0
|
|
20240807,183900,80327712,472,472,472,472,0
|
|
20240807,183800,80327712,472,472,472,472,0
|
|
20240807,183700,80327712,472,472,472,472,0
|
|
20240807,183600,80327712,472,472,472,472,0
|
|
20240807,183500,80327712,472,472,472,472,0
|
|
20240807,183400,80327712,472,472,472,472,0
|
|
20240807,183300,80327712,472,472,472,472,0
|
|
20240807,183200,80327712,472,472,472,472,0
|
|
20240807,183100,80327712,472,472,472,472,0
|
|
20240807,183000,80327712,472,472,472,472,0
|
|
20240807,182900,80327712,472,472,472,472,0
|
|
20240807,182800,80327712,472,472,472,472,0
|
|
20240807,182700,80327712,472,472,472,472,0
|
|
20240807,182600,80327712,472,472,472,472,0
|
|
20240807,182500,80327712,472,472,472,472,0
|
|
20240807,182400,80327712,472,472,472,472,0
|
|
20240807,182300,80327712,472,472,472,472,0
|
|
20240807,182200,80327712,472,472,472,472,0
|
|
20240807,182100,80327712,472,472,472,472,0
|
|
20240807,182000,80327712,472,472,472,472,0
|
|
20240807,181900,80327712,472,472,472,472,0
|
|
20240807,181800,80327712,472,472,472,472,24279
|
|
20240807,181700,80327712,472,472,472,472,0
|
|
20240807,181600,80327712,472,472,472,472,0
|
|
20240807,181500,80327712,472,472,472,472,0
|
|
20240807,181400,80327712,472,472,472,472,0
|
|
20240807,181300,80327712,472,472,472,472,0
|
|
20240807,181200,80327712,472,472,472,472,0
|
|
20240807,181100,80327712,472,472,472,472,0
|
|
20240807,181000,80327712,472,472,472,472,0
|
|
20240807,180900,80327712,472,472,472,472,0
|
|
20240807,180800,80327712,472,472,472,472,0
|
|
20240807,180700,80327712,472,472,472,472,0
|
|
20240807,180600,80327712,472,472,472,472,0
|
|
20240807,180500,80327712,472,472,472,472,0
|
|
20240807,180400,80327712,472,472,472,472,0
|
|
20240807,180300,80327712,472,472,472,472,0
|
|
20240807,180200,80327712,472,472,472,472,0
|
|
20240807,180100,80327712,472,472,472,472,0
|
|
20240807,180000,80327712,472,472,472,472,0
|
|
20240807,175900,80327712,472,472,472,472,0
|
|
20240807,175800,80327712,472,472,472,472,0
|
|
20240807,175700,80327712,472,472,472,472,0
|
|
20240807,175600,80327712,472,472,472,472,0
|
|
20240807,175500,80327712,472,472,472,472,0
|
|
20240807,175400,80327712,472,472,472,472,0
|
|
20240807,175300,80327712,472,472,472,472,0
|
|
20240807,175200,80327712,472,472,472,472,0
|
|
20240807,175100,80327712,472,472,472,472,0
|
|
20240807,175000,80327712,472,472,472,472,0
|
|
20240807,174900,80327712,472,472,472,472,0
|
|
20240807,174800,80327712,472,472,472,472,24279
|
|
20240807,174700,80327712,472,472,472,472,0
|
|
20240807,174600,80327712,472,472,472,472,0
|
|
20240807,174500,80327712,472,472,472,472,0
|
|
20240807,174400,80327712,472,472,472,472,0
|
|
20240807,174300,80327712,472,472,472,472,0
|
|
20240807,174200,80327712,472,472,472,472,0
|
|
20240807,174100,80327712,472,472,472,472,0
|
|
20240807,174000,80327712,472,472,472,472,0
|
|
20240807,173900,80327712,472,472,472,472,0
|
|
20240807,173800,80327712,472,472,472,472,0
|
|
20240807,173700,80327712,472,472,472,472,0
|
|
20240807,173600,80327712,472,472,472,472,0
|
|
20240807,173500,80327712,472,472,472,472,0
|
|
20240807,173400,80327712,472,472,472,472,0
|
|
20240807,173300,80327712,472,472,472,472,0
|
|
20240807,173200,80327712,472,472,472,472,0
|
|
20240807,173100,80327712,472,472,472,472,0
|
|
20240807,173000,80327712,472,472,472,472,0
|
|
20240807,172900,80327712,472,472,472,472,0
|
|
20240807,172800,80327712,472,472,472,472,0
|
|
20240807,172700,80327712,472,472,472,472,0
|
|
20240807,172600,80327712,472,472,472,472,0
|
|
20240807,172500,80327712,472,472,472,472,0
|
|
20240807,172400,80327712,472,472,472,472,0
|
|
20240807,172300,80327712,472,472,472,472,0
|
|
20240807,172200,80327712,472,472,472,472,0
|
|
20240807,172100,80327712,472,472,472,472,0
|
|
20240807,172000,80327712,472,472,472,472,0
|
|
20240807,171900,80327712,472,472,472,472,0
|
|
20240807,171800,80327712,472,472,472,472,24279
|
|
20240807,171700,80327712,472,472,472,472,0
|
|
20240807,171600,80327712,472,472,472,472,0
|
|
20240807,171500,80327712,472,472,472,472,0
|
|
20240807,171400,80327712,472,472,472,472,0
|
|
20240807,171300,80327712,472,472,472,472,0
|
|
20240807,171200,80327712,472,472,472,472,0
|
|
20240807,171100,80327712,472,472,472,472,0
|
|
20240807,171000,80327712,472,472,472,472,0
|
|
20240807,170900,80327712,472,472,472,472,0
|
|
20240807,170800,80327712,472,472,472,472,0
|
|
20240807,170700,80327712,472,472,472,472,0
|
|
20240807,170600,80327712,472,472,472,472,0
|
|
20240807,170500,80327712,472,472,472,472,0
|
|
20240807,170400,80327712,472,472,472,472,0
|
|
20240807,170300,80327712,472,472,472,472,0
|
|
20240807,170200,80327712,472,472,472,472,0
|
|
20240807,170100,80327712,472,472,472,472,0
|
|
20240807,170000,80327712,472,472,472,472,0
|
|
20240807,165900,80327712,472,472,472,472,0
|
|
20240807,165800,80327712,472,472,472,472,0
|
|
20240807,165700,80327712,472,472,472,472,0
|
|
20240807,165600,80327712,472,472,472,472,0
|
|
20240807,165500,80327712,472,472,472,472,0
|
|
20240807,165400,80327712,472,472,472,472,0
|
|
20240807,165300,80327712,472,472,472,472,0
|
|
20240807,165200,80327712,472,472,472,472,0
|
|
20240807,165100,80327712,472,472,472,472,0
|
|
20240807,165000,80327712,472,472,472,472,0
|
|
20240807,164900,80327712,472,472,472,472,0
|
|
20240807,164800,80327712,472,472,472,472,24279
|
|
20240807,164700,80327712,472,472,472,472,0
|
|
20240807,164600,80327712,472,472,472,472,0
|
|
20240807,164500,80327712,472,472,472,472,0
|
|
20240807,164400,80327712,472,472,472,472,0
|
|
20240807,164300,80327712,472,472,472,472,0
|
|
20240807,164200,80327712,472,472,472,472,0
|
|
20240807,164100,80327712,472,472,472,472,0
|
|
20240807,164000,80327712,472,472,472,472,0
|
|
20240807,163900,80327712,472,472,472,472,0
|
|
20240807,163800,80327712,472,472,472,472,0
|
|
20240807,163700,80327712,472,472,472,472,0
|
|
20240807,163600,80327712,472,472,472,472,0
|
|
20240807,163500,80327712,472,472,472,472,0
|
|
20240807,163400,80327712,472,472,472,472,0
|
|
20240807,163300,80327712,472,472,472,472,0
|
|
20240807,163200,80327712,472,472,472,472,0
|
|
20240807,163100,80327712,472,472,472,472,0
|
|
20240807,163000,80327712,472,472,472,472,0
|
|
20240807,162900,80327712,472,472,472,472,0
|
|
20240807,162800,80327712,472,472,472,472,0
|
|
20240807,162700,80327712,472,472,472,472,0
|
|
20240807,162600,80327712,472,472,472,472,0
|
|
20240807,162500,80327712,472,472,472,472,0
|
|
20240807,162400,80327712,472,472,472,472,0
|
|
20240807,162300,80327712,472,472,472,472,0
|
|
20240807,162200,80327712,472,472,472,472,0
|
|
20240807,162100,80327712,472,472,472,472,0
|
|
20240807,162000,80327712,472,472,472,472,0
|
|
20240807,161900,80327712,472,472,472,472,0
|
|
20240807,161800,80327712,472,472,472,472,24279
|
|
20240807,161700,80327712,472,472,472,472,0
|
|
20240807,161600,80327712,472,472,472,472,0
|
|
20240807,161500,80327712,472,472,472,472,0
|
|
20240807,161400,80327712,472,472,472,472,0
|
|
20240807,161300,80327712,472,472,472,472,0
|
|
20240807,161200,80327712,472,472,472,472,0
|
|
20240807,161100,80327712,472,472,472,472,0
|
|
20240807,161000,80327712,472,472,472,472,0
|
|
20240807,160900,80327712,472,472,472,472,0
|
|
20240807,160800,80327712,472,472,472,472,0
|
|
20240807,160700,80327712,472,472,472,472,0
|
|
20240807,160600,80327712,472,472,472,472,0
|
|
20240807,160500,80327712,472,472,472,472,0
|
|
20240807,160400,80327712,472,472,472,472,0
|
|
20240807,160300,80327712,472,472,472,472,0
|
|
20240807,160200,80327712,472,472,472,472,0
|
|
20240807,160100,80327712,472,472,472,472,0
|
|
20240807,160000,80327712,472,472,472,472,0
|
|
20240807,155900,80327712,472,472,472,472,0
|
|
20240807,155800,80327712,472,472,472,472,0
|
|
20240807,155700,80327712,472,472,472,472,0
|
|
20240807,155600,80327712,472,472,472,472,0
|
|
20240807,155500,80327712,472,472,472,472,0
|
|
20240807,155400,80327712,472,472,472,472,0
|
|
20240807,155300,80327712,472,472,472,472,0
|
|
20240807,155200,80327712,472,472,472,472,0
|
|
20240807,155100,80327712,472,472,472,472,0
|
|
20240807,155000,80327712,472,472,472,472,0
|
|
20240807,154900,80327712,472,472,472,472,0
|
|
20240807,154800,80327712,472,472,472,472,24279
|
|
20240807,154700,80327712,472,472,472,472,0
|
|
20240807,154600,80327712,472,472,472,472,0
|
|
20240807,154500,80327712,472,472,472,472,0
|
|
20240807,154400,80327712,472,472,472,472,0
|
|
20240807,154300,80327712,472,472,472,472,0
|
|
20240807,154200,80327712,472,472,472,472,0
|
|
20240807,154100,80327712,472,472,472,472,0
|
|
20240807,154000,80327712,472,472,472,472,0
|
|
20240807,153900,80327712,472,472,472,472,0
|
|
20240807,153800,80327712,472,472,472,472,0
|
|
20240807,153700,80327712,472,472,472,472,0
|
|
20240807,153600,80327712,472,472,472,472,0
|
|
20240807,153500,80327712,472,472,472,472,0
|
|
20240807,153400,80327712,472,472,472,472,0
|
|
20240807,153300,80327712,472,472,472,472,0
|
|
20240807,153200,80327712,472,472,472,472,0
|
|
20240807,153100,80327712,472,472,472,472,0
|
|
20240807,153000,80327712,472,472,472,472,24279
|
|
20240807,152900,68868024,470,470,470,470,0
|
|
20240807,152800,68868024,470,470,470,470,0
|
|
20240807,152700,68868024,470,470,470,470,0
|
|
20240807,152600,68868024,470,470,470,470,0
|
|
20240807,152500,68868024,470,470,470,470,0
|
|
20240807,152400,68868024,470,470,470,470,0
|
|
20240807,152300,68868024,470,470,470,470,0
|
|
20240807,152200,68868024,470,470,470,470,0
|
|
20240807,152100,68868024,470,470,470,470,0
|
|
20240807,152000,68868024,470,470,470,470,0
|
|
20240807,151900,68868024,470,469,470,465,10684
|
|
20240807,151800,63893243,470,470,470,470,13
|
|
20240807,151700,63887133,470,470,470,470,0
|
|
20240807,151600,63887133,470,470,470,470,122
|
|
20240807,151500,63829793,470,470,470,470,71
|
|
20240807,151400,63796423,470,470,470,470,0
|
|
20240807,151300,63796423,470,470,470,470,121
|
|
20240807,151200,63739553,470,470,470,470,0
|
|
20240807,151100,63739553,470,470,470,470,0
|
|
20240807,151000,63739553,470,470,470,470,0
|
|
20240807,150900,63739553,470,470,470,470,0
|
|
20240807,150800,63739553,470,470,470,470,0
|
|
20240807,150700,63739553,470,470,470,470,0
|
|
20240807,150600,63739553,470,470,470,470,100
|
|
20240807,150500,63692553,470,470,470,470,0
|
|
20240807,150400,63692553,470,470,470,470,0
|
|
20240807,150300,63692553,470,470,470,470,0
|
|
20240807,150200,63692553,470,470,470,470,0
|
|
20240807,150100,63692553,470,470,470,470,0
|
|
20240807,150000,63692553,470,470,470,470,100
|
|
20240807,145900,63645553,470,470,470,470,8454
|
|
20240807,145800,59672173,470,470,470,470,0
|
|
20240807,145700,59672173,470,470,470,470,0
|
|
20240807,145600,59672173,470,470,470,470,0
|
|
20240807,145500,59672173,470,469,470,469,98
|
|
20240807,145400,59626162,470,469,470,469,24404
|
|
20240807,145300,48180676,470,469,470,468,10082
|
|
20240807,145200,43452290,470,470,470,470,0
|
|
20240807,145100,43452290,470,469,470,468,10080
|
|
20240807,145000,38724808,470,469,470,469,16
|
|
20240807,144900,38717299,469,469,470,469,239
|
|
20240807,144800,38605003,470,470,470,470,0
|
|
20240807,144700,38605003,470,470,470,469,52
|
|
20240807,144600,38580565,470,470,470,470,0
|
|
20240807,144500,38580565,470,469,470,469,19
|
|
20240807,144400,38571642,470,470,470,470,0
|
|
20240807,144300,38571642,470,470,470,470,0
|
|
20240807,144200,38571642,470,469,470,468,245
|
|
20240807,144100,38456829,469,469,469,469,66
|
|
20240807,144000,38425875,470,469,470,469,151
|
|
20240807,143900,38354946,470,470,470,469,211
|
|
20240807,143800,38255787,469,469,469,469,24
|
|
20240807,143700,38244531,469,469,469,469,145
|
|
20240807,143600,38176526,470,470,470,470,564
|
|
20240807,143500,37911446,471,471,471,471,0
|
|
20240807,143400,37911446,471,471,471,471,0
|
|
20240807,143300,37911446,471,471,471,471,0
|
|
20240807,143200,37911446,471,471,471,471,0
|
|
20240807,143100,37911446,471,471,471,471,0
|
|
20240807,143000,37911446,471,471,471,471,0
|
|
20240807,142900,37911446,471,471,471,471,0
|
|
20240807,142800,37911446,471,471,471,471,0
|
|
20240807,142700,37911446,471,471,471,471,0
|
|
20240807,142600,37911446,471,471,471,471,0
|
|
20240807,142500,37911446,471,471,471,471,0
|
|
20240807,142400,37911446,471,471,471,471,0
|
|
20240807,142300,37911446,471,471,471,471,0
|
|
20240807,142200,37911446,471,471,471,471,0
|
|
20240807,142100,37911446,471,471,471,471,0
|
|
20240807,142000,37911446,471,471,471,471,0
|
|
20240807,141900,37911446,471,471,471,471,5
|
|
20240807,141800,37909091,471,471,471,471,0
|
|
20240807,141700,37909091,471,471,471,471,1
|
|
20240807,141600,37908620,472,472,472,472,0
|
|
20240807,141500,37908620,472,472,472,472,0
|
|
20240807,141400,37908620,472,472,472,472,0
|
|
20240807,141300,37908620,472,472,472,472,0
|
|
20240807,141200,37908620,472,472,472,472,0
|
|
20240807,141100,37908620,472,472,472,472,0
|
|
20240807,141000,37908620,472,472,472,472,0
|
|
20240807,140900,37908620,472,472,472,472,0
|
|
20240807,140800,37908620,472,472,472,472,0
|
|
20240807,140700,37908620,472,472,472,472,0
|
|
20240807,140600,37908620,472,472,472,472,0
|
|
20240807,140500,37908620,472,472,472,472,0
|
|
20240807,140400,37908620,472,472,472,472,200
|
|
20240807,140300,37814220,472,472,472,472,0
|
|
20240807,140200,37814220,472,472,472,472,300
|
|
20240807,140100,37672620,472,472,472,472,0
|
|
20240807,140000,37672620,472,472,472,472,0
|
|
20240807,135900,37672620,472,472,472,472,100
|
|
20240807,135800,37625420,470,470,470,470,4468
|
|
20240807,135700,35525460,470,470,470,470,9
|
|
20240807,135600,35521230,470,470,470,470,0
|
|
20240807,135500,35521230,470,470,470,470,500
|
|
20240807,135400,35286230,470,470,470,470,0
|
|
20240807,135300,35286230,470,470,470,470,0
|
|
20240807,135200,35286230,470,470,470,470,0
|
|
20240807,135100,35286230,470,470,470,470,0
|
|
20240807,135000,35286230,470,470,470,470,0
|
|
20240807,134900,35286230,470,470,470,470,0
|
|
20240807,134800,35286230,470,470,470,470,20
|
|
20240807,134700,35276830,469,469,469,469,0
|
|
20240807,134600,35276830,469,469,469,469,0
|
|
20240807,134500,35276830,469,469,469,469,16
|
|
20240807,134400,35269326,469,469,469,469,0
|
|
20240807,134300,35269326,469,469,469,469,0
|
|
20240807,134200,35269326,469,469,469,469,0
|
|
20240807,134100,35269326,469,469,469,469,0
|
|
20240807,134000,35269326,469,469,469,469,0
|
|
20240807,133900,35269326,469,469,469,469,459
|
|
20240807,133800,35054055,470,470,470,470,0
|
|
20240807,133700,35054055,470,470,470,470,0
|
|
20240807,133600,35054055,470,470,470,470,0
|
|
20240807,133500,35054055,470,470,470,470,0
|
|
20240807,133400,35054055,470,470,470,470,0
|
|
20240807,133300,35054055,470,470,470,470,0
|
|
20240807,133200,35054055,470,470,470,470,0
|
|
20240807,133100,35054055,470,470,470,470,0
|
|
20240807,133000,35054055,470,470,470,470,3
|
|
20240807,132900,35052645,472,472,472,472,0
|
|
20240807,132800,35052645,472,472,472,472,0
|
|
20240807,132700,35052645,472,472,472,472,8
|
|
20240807,132600,35048869,472,472,472,472,0
|
|
20240807,132500,35048869,472,472,472,472,0
|
|
20240807,132400,35048869,472,472,472,472,0
|
|
20240807,132300,35048869,472,472,472,472,0
|
|
20240807,132200,35048869,472,472,472,472,0
|
|
20240807,132100,35048869,472,472,472,472,0
|
|
20240807,132000,35048869,472,472,472,472,0
|
|
20240807,131900,35048869,472,472,472,472,0
|
|
20240807,131800,35048869,472,472,472,472,0
|
|
20240807,131700,35048869,472,472,472,472,0
|
|
20240807,131600,35048869,472,472,472,472,1
|
|
20240807,131500,35048397,472,472,472,472,0
|
|
20240807,131400,35048397,472,472,472,472,1010
|
|
20240807,131300,34571677,472,472,472,472,0
|
|
20240807,131200,34571677,472,472,472,472,0
|
|
20240807,131100,34571677,472,472,472,472,10
|
|
20240807,131000,34566957,471,471,471,471,0
|
|
20240807,130900,34566957,471,471,471,471,636
|
|
20240807,130800,34267401,472,472,472,472,0
|
|
20240807,130700,34267401,472,472,472,472,0
|
|
20240807,130600,34267401,472,472,472,472,100
|
|
20240807,130500,34220201,472,472,472,471,2793
|
|
20240807,130400,32904644,471,471,471,471,2643
|
|
20240807,130300,31659791,471,471,471,471,10
|
|
20240807,130200,31655081,471,470,471,470,1312
|
|
20240807,130100,31038429,470,470,470,470,3730
|
|
20240807,130000,29285329,470,470,470,470,0
|
|
20240807,125900,29285329,470,470,470,470,0
|
|
20240807,125800,29285329,470,470,470,470,105
|
|
20240807,125700,29235979,470,470,470,470,0
|
|
20240807,125600,29235979,470,470,470,470,0
|
|
20240807,125500,29235979,470,470,470,470,0
|
|
20240807,125400,29235979,470,470,470,470,2
|
|
20240807,125300,29235039,470,470,470,470,140
|
|
20240807,125200,29169239,470,470,470,470,360
|
|
20240807,125100,29000039,470,470,470,470,0
|
|
20240807,125000,29000039,470,470,470,470,0
|
|
20240807,124900,29000039,470,470,470,470,10
|
|
20240807,124800,28995339,470,470,470,470,8
|
|
20240807,124700,28991579,470,470,470,470,44
|
|
20240807,124600,28970899,470,470,470,470,0
|
|
20240807,124500,28970899,470,470,470,470,0
|
|
20240807,124400,28970899,470,470,470,470,0
|
|
20240807,124300,28970899,470,470,470,470,0
|
|
20240807,124200,28970899,470,470,470,470,0
|
|
20240807,124100,28970899,470,470,470,470,10
|
|
20240807,124000,28966199,470,469,470,469,5708
|
|
20240807,123900,26288147,469,469,469,469,0
|
|
20240807,123800,26288147,469,469,469,469,700
|
|
20240807,123700,25959847,469,469,469,469,0
|
|
20240807,123600,25959847,469,469,469,469,0
|
|
20240807,123500,25959847,469,469,469,469,0
|
|
20240807,123400,25959847,469,469,469,469,0
|
|
20240807,123300,25959847,469,469,469,469,110
|
|
20240807,123200,25908257,469,468,469,468,308
|
|
20240807,123100,25763999,469,469,469,469,0
|
|
20240807,123000,25763999,469,469,469,469,0
|
|
20240807,122900,25763999,469,469,469,469,10
|
|
20240807,122800,25759309,469,469,469,469,0
|
|
20240807,122700,25759309,469,469,469,469,210
|
|
20240807,122600,25660819,469,469,469,469,8
|
|
20240807,122500,25657067,469,469,469,469,10
|
|
20240807,122400,25652377,469,469,469,469,0
|
|
20240807,122300,25652377,469,469,469,469,0
|
|
20240807,122200,25652377,469,469,469,469,8
|
|
20240807,122100,25648625,469,469,469,469,0
|
|
20240807,122000,25648625,469,469,469,469,0
|
|
20240807,121900,25648625,469,469,469,469,2
|
|
20240807,121800,25647687,469,469,469,469,0
|
|
20240807,121700,25647687,469,469,469,469,89
|
|
20240807,121600,25605946,469,469,469,469,0
|
|
20240807,121500,25605946,469,469,469,469,0
|
|
20240807,121400,25605946,469,469,469,469,0
|
|
20240807,121300,25605946,469,469,469,469,0
|
|
20240807,121200,25605946,469,469,469,469,7
|
|
20240807,121100,25602663,469,469,469,469,0
|
|
20240807,121000,25602663,469,469,469,469,0
|
|
20240807,120900,25602663,469,469,469,469,0
|
|
20240807,120800,25602663,469,469,469,469,0
|
|
20240807,120700,25602663,469,469,469,469,0
|
|
20240807,120600,25602663,469,469,469,469,0
|
|
20240807,120500,25602663,469,469,469,469,3
|
|
20240807,120400,25601256,469,469,469,469,60
|
|
20240807,120300,25573116,469,469,469,469,0
|
|
20240807,120200,25573116,469,469,469,469,60
|
|
20240807,120100,25544976,469,468,469,467,3266
|
|
20240807,120000,24019606,469,469,469,469,0
|
|
20240807,115900,24019606,469,469,469,469,0
|
|
20240807,115800,24019606,469,469,469,469,0
|
|
20240807,115700,24019606,469,469,469,469,0
|
|
20240807,115600,24019606,469,469,469,469,0
|
|
20240807,115500,24019606,469,469,469,469,0
|
|
20240807,115400,24019606,469,469,469,469,0
|
|
20240807,115300,24019606,469,469,469,469,1010
|
|
20240807,115200,23545916,469,469,469,469,6
|
|
20240807,115100,23543102,469,469,469,469,0
|
|
20240807,115000,23543102,469,469,469,469,0
|
|
20240807,114900,23543102,469,469,469,469,8
|
|
20240807,114800,23539350,469,469,469,469,0
|
|
20240807,114700,23539350,469,469,469,469,500
|
|
20240807,114600,23304850,469,469,469,469,2
|
|
20240807,114500,23303912,469,469,469,469,0
|
|
20240807,114400,23303912,469,469,469,469,100
|
|
20240807,114300,23257012,469,469,469,469,10
|
|
20240807,114200,23252322,469,469,469,469,0
|
|
20240807,114100,23252322,469,469,469,469,0
|
|
20240807,114000,23252322,469,469,469,469,0
|
|
20240807,113900,23252322,469,469,469,469,0
|
|
20240807,113800,23252322,469,469,469,469,0
|
|
20240807,113700,23252322,469,469,469,469,0
|
|
20240807,113600,23252322,469,469,469,469,0
|
|
20240807,113500,23252322,469,469,469,469,0
|
|
20240807,113400,23252322,469,469,469,469,20
|
|
20240807,113300,23242942,469,469,469,469,7
|
|
20240807,113200,23239659,469,469,469,469,60
|
|
20240807,113100,23211519,469,469,469,469,0
|
|
20240807,113000,23211519,469,469,469,469,0
|
|
20240807,112900,23211519,469,469,469,469,9
|
|
20240807,112800,23207298,469,469,469,469,0
|
|
20240807,112700,23207298,469,469,469,469,9
|
|
20240807,112600,23203077,469,469,469,469,970
|
|
20240807,112500,22748147,469,469,469,469,4
|
|
20240807,112400,22746271,469,469,469,469,0
|
|
20240807,112300,22746271,469,469,469,469,0
|
|
20240807,112200,22746271,469,469,469,469,20
|
|
20240807,112100,22736891,469,469,469,469,0
|
|
20240807,112000,22736891,469,469,469,469,0
|
|
20240807,111900,22736891,469,469,469,469,0
|
|
20240807,111800,22736891,469,469,469,469,0
|
|
20240807,111700,22736891,469,469,469,469,510
|
|
20240807,111600,22497701,469,469,469,469,0
|
|
20240807,111500,22497701,469,469,469,469,0
|
|
20240807,111400,22497701,469,469,469,469,0
|
|
20240807,111300,22497701,469,469,469,469,10
|
|
20240807,111200,22493011,469,469,469,469,0
|
|
20240807,111100,22493011,469,469,469,469,0
|
|
20240807,111000,22493011,469,469,469,469,0
|
|
20240807,110900,22493011,469,469,469,469,0
|
|
20240807,110800,22493011,469,469,469,469,100
|
|
20240807,110700,22446111,469,468,469,468,50
|
|
20240807,110600,22422701,469,469,469,469,0
|
|
20240807,110500,22422701,469,469,469,468,54
|
|
20240807,110400,22397376,470,470,470,470,0
|
|
20240807,110300,22397376,470,470,470,470,0
|
|
20240807,110200,22397376,470,470,470,470,0
|
|
20240807,110100,22397376,470,470,470,470,10
|
|
20240807,110000,22392676,470,470,470,470,100
|
|
20240807,105900,22345676,470,470,470,470,0
|
|
20240807,105800,22345676,470,470,470,470,0
|
|
20240807,105700,22345676,470,470,470,470,0
|
|
20240807,105600,22345676,470,470,470,470,0
|
|
20240807,105500,22345676,470,470,470,470,101
|
|
20240807,105400,22298206,470,470,470,470,0
|
|
20240807,105300,22298206,470,470,470,470,0
|
|
20240807,105200,22298206,470,470,470,470,0
|
|
20240807,105100,22298206,470,470,470,470,0
|
|
20240807,105000,22298206,470,470,470,470,0
|
|
20240807,104900,22298206,470,470,470,470,0
|
|
20240807,104800,22298206,470,470,470,470,0
|
|
20240807,104700,22298206,470,470,470,470,0
|
|
20240807,104600,22298206,470,470,470,470,27
|
|
20240807,104500,22285516,471,471,471,471,0
|
|
20240807,104400,22285516,471,471,471,471,0
|
|
20240807,104300,22285516,471,471,471,471,0
|
|
20240807,104200,22285516,471,471,471,471,0
|
|
20240807,104100,22285516,471,471,471,471,0
|
|
20240807,104000,22285516,471,471,471,471,0
|
|
20240807,103900,22285516,471,471,471,471,0
|
|
20240807,103800,22285516,471,471,471,471,0
|
|
20240807,103700,22285516,471,471,471,471,0
|
|
20240807,103600,22285516,471,471,471,471,0
|
|
20240807,103500,22285516,471,471,471,471,0
|
|
20240807,103400,22285516,471,471,471,471,0
|
|
20240807,103300,22285516,471,471,471,471,0
|
|
20240807,103200,22285516,471,470,471,470,911
|
|
20240807,103100,21857325,470,467,470,467,6300
|
|
20240807,103000,18914325,468,471,471,468,2046
|
|
20240807,102900,17955465,471,471,471,471,0
|
|
20240807,102800,17955465,471,471,471,471,0
|
|
20240807,102700,17955465,471,471,471,471,0
|
|
20240807,102600,17955465,471,471,471,471,10
|
|
20240807,102500,17950755,471,471,471,471,3
|
|
20240807,102400,17949342,472,472,472,472,0
|
|
20240807,102300,17949342,472,472,472,472,0
|
|
20240807,102200,17949342,472,472,472,470,270
|
|
20240807,102100,17822030,472,472,472,472,0
|
|
20240807,102000,17822030,472,472,472,472,0
|
|
20240807,101900,17822030,472,472,472,472,0
|
|
20240807,101800,17822030,472,472,472,472,130
|
|
20240807,101700,17760670,472,472,472,472,0
|
|
20240807,101600,17760670,472,472,472,472,215
|
|
20240807,101500,17659190,472,472,472,472,0
|
|
20240807,101400,17659190,472,471,472,471,130
|
|
20240807,101300,17597950,472,468,472,467,291
|
|
20240807,101200,17461185,472,472,472,472,100
|
|
20240807,101100,17413985,472,471,472,467,775
|
|
20240807,101000,17050934,472,469,472,468,327
|
|
20240807,100900,16897433,472,472,472,472,0
|
|
20240807,100800,16897433,472,472,472,472,0
|
|
20240807,100700,16897433,472,472,472,472,0
|
|
20240807,100600,16897433,472,472,472,472,0
|
|
20240807,100500,16897433,472,472,472,472,30
|
|
20240807,100400,16883273,472,472,472,472,0
|
|
20240807,100300,16883273,472,469,472,469,383
|
|
20240807,100200,16703616,472,472,472,472,11
|
|
20240807,100100,16698424,472,472,472,471,22
|
|
20240807,100000,16688049,472,472,473,472,200
|
|
20240807,095900,16593599,473,473,473,472,262
|
|
20240807,095800,16469780,465,470,470,465,8811
|
|
20240807,095700,12365174,476,476,476,476,0
|
|
20240807,095600,12365174,476,476,476,476,0
|
|
20240807,095500,12365174,476,476,476,476,0
|
|
20240807,095400,12365174,476,476,476,476,0
|
|
20240807,095300,12365174,476,475,476,475,212
|
|
20240807,095200,12264460,477,477,477,477,0
|
|
20240807,095100,12264460,477,477,477,477,0
|
|
20240807,095000,12264460,477,477,477,477,0
|
|
20240807,094900,12264460,477,477,477,477,0
|
|
20240807,094800,12264460,477,477,477,477,0
|
|
20240807,094700,12264460,477,477,477,477,0
|
|
20240807,094600,12264460,477,477,477,477,0
|
|
20240807,094500,12264460,477,477,477,477,0
|
|
20240807,094400,12264460,477,476,477,476,20
|
|
20240807,094300,12254935,477,477,477,477,60
|
|
20240807,094200,12226315,477,477,477,477,0
|
|
20240807,094100,12226315,477,477,477,477,0
|
|
20240807,094000,12226315,477,477,477,477,0
|
|
20240807,093900,12226315,477,477,477,477,0
|
|
20240807,093800,12226315,477,477,477,477,0
|
|
20240807,093700,12226315,477,477,477,477,10
|
|
20240807,093600,12221545,476,475,476,471,5298
|
|
20240807,093500,9721036,478,478,478,478,8
|
|
20240807,093400,9717212,478,478,478,478,0
|
|
20240807,093300,9717212,478,478,478,478,12
|
|
20240807,093200,9711476,478,478,478,478,2
|
|
20240807,093100,9710520,478,478,478,478,50
|
|
20240807,093000,9686620,478,478,478,478,0
|
|
20240807,092900,9686620,478,478,478,478,10
|
|
20240807,092800,9681840,474,474,474,474,4634
|
|
20240807,092700,7485324,478,475,478,475,4020
|
|
20240807,092600,5573499,474,477,479,468,5110
|
|
20240807,092500,3174747,477,477,477,477,300
|
|
20240807,092400,3031647,477,477,477,477,110
|
|
20240807,092300,2979177,477,481,481,477,510
|
|
20240807,092200,2735867,481,481,481,481,0
|
|
20240807,092100,2735867,481,481,481,481,0
|
|
20240807,092000,2735867,481,481,481,481,100
|
|
20240807,091900,2687767,481,481,481,481,21
|
|
20240807,091800,2677666,481,481,481,481,510
|
|
20240807,091700,2432356,481,481,481,481,0
|
|
20240807,091600,2432356,481,481,481,481,30
|
|
20240807,091500,2417926,482,482,482,482,0
|
|
20240807,091400,2417926,482,482,482,482,0
|
|
20240807,091300,2417926,482,482,482,482,0
|
|
20240807,091200,2417926,482,482,482,482,0
|
|
20240807,091100,2417926,482,482,482,482,0
|
|
20240807,091000,2417926,482,479,482,479,2010
|
|
20240807,090900,1455106,482,482,482,482,0
|
|
20240807,090800,1455106,482,482,482,482,200
|
|
20240807,090700,1358706,483,483,483,483,0
|
|
20240807,090600,1358706,483,483,483,483,0
|
|
20240807,090500,1358706,483,482,483,482,26
|
|
20240807,090400,1346173,476,476,476,476,25
|
|
20240807,090300,1334273,484,484,484,484,0
|
|
20240807,090200,1334273,484,484,484,484,0
|
|
20240807,090100,1334273,484,484,484,477,2793
|
|
20240807,090000,1900,475,475,475,475,4
|