645 lines
28 KiB
CSV
645 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,194200,119398858,680,680,680,680,5201
|
|
20240801,194100,119398858,680,680,680,680,0
|
|
20240801,194000,119398858,680,680,680,680,0
|
|
20240801,193900,119398858,680,680,680,680,0
|
|
20240801,193800,119398858,680,680,680,680,0
|
|
20240801,193700,119398858,680,680,680,680,0
|
|
20240801,193600,119398858,680,680,680,680,0
|
|
20240801,193500,119398858,680,680,680,680,0
|
|
20240801,193400,119398858,680,680,680,680,0
|
|
20240801,193300,119398858,680,680,680,680,0
|
|
20240801,193200,119398858,680,680,680,680,0
|
|
20240801,193100,119398858,680,680,680,680,0
|
|
20240801,193000,119398858,680,680,680,680,0
|
|
20240801,192900,119398858,680,680,680,680,0
|
|
20240801,192800,119398858,680,680,680,680,0
|
|
20240801,192700,119398858,680,680,680,680,0
|
|
20240801,192600,119398858,680,680,680,680,0
|
|
20240801,192500,119398858,680,680,680,680,0
|
|
20240801,192400,119398858,680,680,680,680,0
|
|
20240801,192300,119398858,680,680,680,680,0
|
|
20240801,192200,119398858,680,680,680,680,0
|
|
20240801,192100,119398858,680,680,680,680,0
|
|
20240801,192000,119398858,680,680,680,680,0
|
|
20240801,191900,119398858,680,680,680,680,0
|
|
20240801,191800,119398858,680,680,680,680,0
|
|
20240801,191700,119398858,680,680,680,680,0
|
|
20240801,191600,119398858,680,680,680,680,0
|
|
20240801,191500,119398858,680,680,680,680,0
|
|
20240801,191400,119398858,680,680,680,680,0
|
|
20240801,191300,119398858,680,680,680,680,0
|
|
20240801,191200,119398858,680,680,680,680,5201
|
|
20240801,191100,119398858,680,680,680,680,0
|
|
20240801,191000,119398858,680,680,680,680,0
|
|
20240801,190900,119398858,680,680,680,680,0
|
|
20240801,190800,119398858,680,680,680,680,0
|
|
20240801,190700,119398858,680,680,680,680,0
|
|
20240801,190600,119398858,680,680,680,680,0
|
|
20240801,190500,119398858,680,680,680,680,0
|
|
20240801,190400,119398858,680,680,680,680,0
|
|
20240801,190300,119398858,680,680,680,680,0
|
|
20240801,190200,119398858,680,680,680,680,0
|
|
20240801,190100,119398858,680,680,680,680,0
|
|
20240801,190000,119398858,680,680,680,680,0
|
|
20240801,185900,119398858,680,680,680,680,0
|
|
20240801,185800,119398858,680,680,680,680,0
|
|
20240801,185700,119398858,680,680,680,680,0
|
|
20240801,185600,119398858,680,680,680,680,0
|
|
20240801,185500,119398858,680,680,680,680,0
|
|
20240801,185400,119398858,680,680,680,680,0
|
|
20240801,185300,119398858,680,680,680,680,0
|
|
20240801,185200,119398858,680,680,680,680,0
|
|
20240801,185100,119398858,680,680,680,680,0
|
|
20240801,185000,119398858,680,680,680,680,0
|
|
20240801,184900,119398858,680,680,680,680,0
|
|
20240801,184800,119398858,680,680,680,680,0
|
|
20240801,184700,119398858,680,680,680,680,0
|
|
20240801,184600,119398858,680,680,680,680,0
|
|
20240801,184500,119398858,680,680,680,680,0
|
|
20240801,184400,119398858,680,680,680,680,0
|
|
20240801,184300,119398858,680,680,680,680,0
|
|
20240801,184200,119398858,680,680,680,680,5201
|
|
20240801,184100,119398858,680,680,680,680,0
|
|
20240801,184000,119398858,680,680,680,680,0
|
|
20240801,183900,119398858,680,680,680,680,0
|
|
20240801,183800,119398858,680,680,680,680,0
|
|
20240801,183700,119398858,680,680,680,680,0
|
|
20240801,183600,119398858,680,680,680,680,0
|
|
20240801,183500,119398858,680,680,680,680,0
|
|
20240801,183400,119398858,680,680,680,680,0
|
|
20240801,183300,119398858,680,680,680,680,0
|
|
20240801,183200,119398858,680,680,680,680,0
|
|
20240801,183100,119398858,680,680,680,680,0
|
|
20240801,183000,119398858,680,680,680,680,0
|
|
20240801,182900,119398858,680,680,680,680,0
|
|
20240801,182800,119398858,680,680,680,680,0
|
|
20240801,182700,119398858,680,680,680,680,0
|
|
20240801,182600,119398858,680,680,680,680,0
|
|
20240801,182500,119398858,680,680,680,680,0
|
|
20240801,182400,119398858,680,680,680,680,0
|
|
20240801,182300,119398858,680,680,680,680,0
|
|
20240801,182200,119398858,680,680,680,680,0
|
|
20240801,182100,119398858,680,680,680,680,0
|
|
20240801,182000,119398858,680,680,680,680,0
|
|
20240801,181900,119398858,680,680,680,680,0
|
|
20240801,181800,119398858,680,680,680,680,0
|
|
20240801,181700,119398858,680,680,680,680,0
|
|
20240801,181600,119398858,680,680,680,680,0
|
|
20240801,181500,119398858,680,680,680,680,0
|
|
20240801,181400,119398858,680,680,680,680,0
|
|
20240801,181300,119398858,680,680,680,680,0
|
|
20240801,181200,119398858,680,680,680,680,5201
|
|
20240801,181100,119398858,680,680,680,680,0
|
|
20240801,181000,119398858,680,680,680,680,0
|
|
20240801,180900,119398858,680,680,680,680,0
|
|
20240801,180800,119398858,680,680,680,680,0
|
|
20240801,180700,119398858,680,680,680,680,0
|
|
20240801,180600,119398858,680,680,680,680,0
|
|
20240801,180500,119398858,680,680,680,680,0
|
|
20240801,180400,119398858,680,680,680,680,0
|
|
20240801,180300,119398858,680,680,680,680,0
|
|
20240801,180200,119398858,680,680,680,680,0
|
|
20240801,180100,119398858,680,680,680,680,0
|
|
20240801,180000,119398858,680,680,680,680,0
|
|
20240801,175900,119398858,680,680,680,680,0
|
|
20240801,175800,119398858,680,680,680,680,0
|
|
20240801,175700,119398858,680,680,680,680,0
|
|
20240801,175600,119398858,680,680,680,680,0
|
|
20240801,175500,119398858,680,680,680,680,0
|
|
20240801,175400,119398858,680,680,680,680,0
|
|
20240801,175300,119398858,680,680,680,680,0
|
|
20240801,175200,119398858,680,680,680,680,0
|
|
20240801,175100,119398858,680,680,680,680,0
|
|
20240801,175000,119398858,680,680,680,680,0
|
|
20240801,174900,119398858,680,680,680,680,0
|
|
20240801,174800,119398858,680,680,680,680,0
|
|
20240801,174700,119398858,680,680,680,680,0
|
|
20240801,174600,119398858,680,680,680,680,0
|
|
20240801,174500,119398858,680,680,680,680,0
|
|
20240801,174400,119398858,680,680,680,680,0
|
|
20240801,174300,119398858,680,680,680,680,0
|
|
20240801,174200,119398858,680,680,680,680,5201
|
|
20240801,174100,119398858,680,680,680,680,0
|
|
20240801,174000,119398858,680,680,680,680,0
|
|
20240801,173900,119398858,680,680,680,680,0
|
|
20240801,173800,119398858,680,680,680,680,0
|
|
20240801,173700,119398858,680,680,680,680,0
|
|
20240801,173600,119398858,680,680,680,680,0
|
|
20240801,173500,119398858,680,680,680,680,0
|
|
20240801,173400,119398858,680,680,680,680,0
|
|
20240801,173300,119398858,680,680,680,680,0
|
|
20240801,173200,119398858,680,680,680,680,0
|
|
20240801,173100,119398858,680,680,680,680,0
|
|
20240801,173000,119398858,680,680,680,680,0
|
|
20240801,172900,119398858,680,680,680,680,0
|
|
20240801,172800,119398858,680,680,680,680,0
|
|
20240801,172700,119398858,680,680,680,680,0
|
|
20240801,172600,119398858,680,680,680,680,0
|
|
20240801,172500,119398858,680,680,680,680,0
|
|
20240801,172400,119398858,680,680,680,680,0
|
|
20240801,172300,119398858,680,680,680,680,0
|
|
20240801,172200,119398858,680,680,680,680,0
|
|
20240801,172100,119398858,680,680,680,680,0
|
|
20240801,172000,119398858,680,680,680,680,0
|
|
20240801,171900,119398858,680,680,680,680,0
|
|
20240801,171800,119398858,680,680,680,680,0
|
|
20240801,171700,119398858,680,680,680,680,0
|
|
20240801,171600,119398858,680,680,680,680,0
|
|
20240801,171500,119398858,680,680,680,680,0
|
|
20240801,171400,119398858,680,680,680,680,0
|
|
20240801,171300,119398858,680,680,680,680,0
|
|
20240801,171200,119398858,680,680,680,680,5201
|
|
20240801,171100,119398858,680,680,680,680,0
|
|
20240801,171000,119398858,680,680,680,680,0
|
|
20240801,170900,119398858,680,680,680,680,0
|
|
20240801,170800,119398858,680,680,680,680,0
|
|
20240801,170700,119398858,680,680,680,680,0
|
|
20240801,170600,119398858,680,680,680,680,0
|
|
20240801,170500,119398858,680,680,680,680,0
|
|
20240801,170400,119398858,680,680,680,680,0
|
|
20240801,170300,119398858,680,680,680,680,0
|
|
20240801,170200,119398858,680,680,680,680,0
|
|
20240801,170100,119398858,680,680,680,680,0
|
|
20240801,170000,119398858,680,680,680,680,0
|
|
20240801,165900,119398858,680,680,680,680,0
|
|
20240801,165800,119398858,680,680,680,680,0
|
|
20240801,165700,119398858,680,680,680,680,0
|
|
20240801,165600,119398858,680,680,680,680,0
|
|
20240801,165500,119398858,680,680,680,680,0
|
|
20240801,165400,119398858,680,680,680,680,0
|
|
20240801,165300,119398858,680,680,680,680,0
|
|
20240801,165200,119398858,680,680,680,680,0
|
|
20240801,165100,119398858,680,680,680,680,0
|
|
20240801,165000,119398858,680,680,680,680,0
|
|
20240801,164900,119398858,680,680,680,680,0
|
|
20240801,164800,119398858,680,680,680,680,0
|
|
20240801,164700,119398858,680,680,680,680,0
|
|
20240801,164600,119398858,680,680,680,680,0
|
|
20240801,164500,119398858,680,680,680,680,0
|
|
20240801,164400,119398858,680,680,680,680,0
|
|
20240801,164300,119398858,680,680,680,680,0
|
|
20240801,164200,119398858,680,680,680,680,5201
|
|
20240801,164100,119398858,680,680,680,680,0
|
|
20240801,164000,119398858,680,680,680,680,0
|
|
20240801,163900,119398858,680,680,680,680,0
|
|
20240801,163800,119398858,680,680,680,680,0
|
|
20240801,163700,119398858,680,680,680,680,0
|
|
20240801,163600,119398858,680,680,680,680,0
|
|
20240801,163500,119398858,680,680,680,680,0
|
|
20240801,163400,119398858,680,680,680,680,0
|
|
20240801,163300,119398858,680,680,680,680,0
|
|
20240801,163200,119398858,680,680,680,680,0
|
|
20240801,163100,119398858,680,680,680,680,0
|
|
20240801,163000,119398858,680,680,680,680,0
|
|
20240801,162900,119398858,680,680,680,680,0
|
|
20240801,162800,119398858,680,680,680,680,0
|
|
20240801,162700,119398858,680,680,680,680,0
|
|
20240801,162600,119398858,680,680,680,680,0
|
|
20240801,162500,119398858,680,680,680,680,0
|
|
20240801,162400,119398858,680,680,680,680,0
|
|
20240801,162300,119398858,680,680,680,680,0
|
|
20240801,162200,119398858,680,680,680,680,0
|
|
20240801,162100,119398858,680,680,680,680,0
|
|
20240801,162000,119398858,680,680,680,680,0
|
|
20240801,161900,119398858,680,680,680,680,0
|
|
20240801,161800,119398858,680,680,680,680,0
|
|
20240801,161700,119398858,680,680,680,680,0
|
|
20240801,161600,119398858,680,680,680,680,0
|
|
20240801,161500,119398858,680,680,680,680,0
|
|
20240801,161400,119398858,680,680,680,680,0
|
|
20240801,161300,119398858,680,680,680,680,0
|
|
20240801,161200,119398858,680,680,680,680,5201
|
|
20240801,161100,119398858,680,680,680,680,0
|
|
20240801,161000,119398858,680,680,680,680,0
|
|
20240801,160900,119398858,680,680,680,680,0
|
|
20240801,160800,119398858,680,680,680,680,0
|
|
20240801,160700,119398858,680,680,680,680,0
|
|
20240801,160600,119398858,680,680,680,680,0
|
|
20240801,160500,119398858,680,680,680,680,0
|
|
20240801,160400,119398858,680,680,680,680,0
|
|
20240801,160300,119398858,680,680,680,680,0
|
|
20240801,160200,119398858,680,680,680,680,0
|
|
20240801,160100,119398858,680,680,680,680,0
|
|
20240801,160000,119398858,680,680,680,680,0
|
|
20240801,155900,119398858,680,680,680,680,0
|
|
20240801,155800,119398858,680,680,680,680,0
|
|
20240801,155700,119398858,680,680,680,680,0
|
|
20240801,155600,119398858,680,680,680,680,0
|
|
20240801,155500,119398858,680,680,680,680,0
|
|
20240801,155400,119398858,680,680,680,680,0
|
|
20240801,155300,119398858,680,680,680,680,0
|
|
20240801,155200,119398858,680,680,680,680,0
|
|
20240801,155100,119398858,680,680,680,680,0
|
|
20240801,155000,119398858,680,680,680,680,0
|
|
20240801,154900,119398858,680,680,680,680,0
|
|
20240801,154800,119398858,680,680,680,680,0
|
|
20240801,154700,119398858,680,680,680,680,0
|
|
20240801,154600,119398858,680,680,680,680,0
|
|
20240801,154500,119398858,680,680,680,680,0
|
|
20240801,154400,119398858,680,680,680,680,0
|
|
20240801,154300,119398858,680,680,680,680,0
|
|
20240801,154200,119398858,680,680,680,680,5201
|
|
20240801,154100,119398858,680,680,680,680,0
|
|
20240801,154000,119398858,680,680,680,680,0
|
|
20240801,153900,119398858,680,680,680,680,0
|
|
20240801,153800,119398858,680,680,680,680,0
|
|
20240801,153700,119398858,680,680,680,680,0
|
|
20240801,153600,119398858,680,680,680,680,0
|
|
20240801,153500,119398858,680,680,680,680,0
|
|
20240801,153400,119398858,680,680,680,680,0
|
|
20240801,153300,119398858,680,680,680,680,0
|
|
20240801,153200,119398858,680,680,680,680,0
|
|
20240801,153100,119398858,680,680,680,680,0
|
|
20240801,153000,119398858,680,680,680,680,5201
|
|
20240801,152900,115862178,680,680,680,680,0
|
|
20240801,152800,115862178,680,680,680,680,0
|
|
20240801,152700,115862178,680,680,680,680,0
|
|
20240801,152600,115862178,680,680,680,680,0
|
|
20240801,152500,115862178,680,680,680,680,0
|
|
20240801,152400,115862178,680,680,680,680,0
|
|
20240801,152300,115862178,680,680,680,680,0
|
|
20240801,152200,115862178,680,680,680,680,0
|
|
20240801,152100,115862178,680,680,680,680,0
|
|
20240801,152000,115862178,680,680,680,680,0
|
|
20240801,151900,115862178,680,672,680,672,17020
|
|
20240801,151800,104349359,673,673,673,673,0
|
|
20240801,151700,104349359,673,672,673,672,1000
|
|
20240801,151600,103677228,673,662,673,662,11405
|
|
20240801,151500,96038534,668,665,668,665,1000
|
|
20240801,151400,95370933,665,661,665,661,7268
|
|
20240801,151300,90542680,666,666,666,666,10
|
|
20240801,151200,90536020,662,662,662,662,8453
|
|
20240801,151100,84940134,666,666,666,666,0
|
|
20240801,151000,84940134,666,666,666,666,10
|
|
20240801,150900,84933474,662,662,666,662,1010
|
|
20240801,150800,84264814,666,666,666,666,0
|
|
20240801,150700,84264814,666,664,667,660,8346
|
|
20240801,150600,78746188,664,664,664,664,0
|
|
20240801,150500,78746188,664,664,664,664,1
|
|
20240801,150400,78745524,667,667,667,667,0
|
|
20240801,150300,78745524,667,664,667,664,2234
|
|
20240801,150200,77255526,666,664,666,664,568
|
|
20240801,150100,76878328,668,666,668,665,428
|
|
20240801,150000,76593704,670,670,670,670,0
|
|
20240801,145900,76593704,670,670,670,670,0
|
|
20240801,145800,76593704,670,670,670,670,0
|
|
20240801,145700,76593704,670,670,670,670,0
|
|
20240801,145600,76593704,670,670,670,670,0
|
|
20240801,145500,76593704,670,670,670,670,0
|
|
20240801,145400,76593704,670,670,670,670,0
|
|
20240801,145300,76593704,670,670,670,670,1
|
|
20240801,145200,76593034,676,676,676,676,0
|
|
20240801,145100,76593034,676,676,676,676,0
|
|
20240801,145000,76593034,676,676,676,676,0
|
|
20240801,144900,76593034,676,676,676,676,0
|
|
20240801,144800,76593034,676,672,676,672,2750
|
|
20240801,144700,74741631,673,667,673,667,30
|
|
20240801,144600,74721565,665,665,665,665,677
|
|
20240801,144500,74271360,665,665,665,665,977
|
|
20240801,144400,73621655,665,665,665,665,1000
|
|
20240801,144300,72956655,665,665,665,665,0
|
|
20240801,144200,72956655,665,665,665,665,0
|
|
20240801,144100,72956655,665,665,665,665,25
|
|
20240801,144000,72940030,664,664,664,664,1
|
|
20240801,143900,72939366,665,665,665,665,0
|
|
20240801,143800,72939366,665,665,665,665,0
|
|
20240801,143700,72939366,665,665,665,665,0
|
|
20240801,143600,72939366,665,665,665,665,0
|
|
20240801,143500,72939366,665,665,665,665,0
|
|
20240801,143400,72939366,665,665,665,665,0
|
|
20240801,143300,72939366,665,665,665,665,0
|
|
20240801,143200,72939366,665,665,665,665,0
|
|
20240801,143100,72939366,665,665,665,665,2
|
|
20240801,143000,72938036,665,665,665,665,0
|
|
20240801,142900,72938036,665,665,665,665,0
|
|
20240801,142800,72938036,665,665,665,665,0
|
|
20240801,142700,72938036,665,665,665,665,0
|
|
20240801,142600,72938036,665,665,665,665,0
|
|
20240801,142500,72938036,665,665,665,665,0
|
|
20240801,142400,72938036,665,665,665,665,0
|
|
20240801,142300,72938036,665,665,665,665,0
|
|
20240801,142200,72938036,665,665,665,665,0
|
|
20240801,142100,72938036,665,665,665,665,100
|
|
20240801,142000,72871536,661,661,661,661,1
|
|
20240801,141900,72870875,661,661,661,661,0
|
|
20240801,141800,72870875,661,661,661,661,0
|
|
20240801,141700,72870875,661,661,661,661,0
|
|
20240801,141600,72870875,661,661,661,661,0
|
|
20240801,141500,72870875,661,661,661,661,427
|
|
20240801,141400,72588628,661,661,661,661,0
|
|
20240801,141300,72588628,661,661,661,661,1
|
|
20240801,141200,72587967,661,661,661,661,0
|
|
20240801,141100,72587967,661,661,661,661,0
|
|
20240801,141000,72587967,661,661,661,661,0
|
|
20240801,140900,72587967,661,661,661,661,1525
|
|
20240801,140800,71579942,661,661,661,661,0
|
|
20240801,140700,71579942,661,661,661,661,0
|
|
20240801,140600,71579942,661,661,661,661,0
|
|
20240801,140500,71579942,661,661,661,661,20
|
|
20240801,140400,71566722,661,661,661,661,0
|
|
20240801,140300,71566722,661,661,661,661,101
|
|
20240801,140200,71499961,660,660,660,660,0
|
|
20240801,140100,71499961,660,660,660,660,379
|
|
20240801,140000,71249821,661,661,661,661,0
|
|
20240801,135900,71249821,661,661,661,661,0
|
|
20240801,135800,71249821,661,661,661,661,0
|
|
20240801,135700,71249821,661,661,661,661,0
|
|
20240801,135600,71249821,661,661,661,661,0
|
|
20240801,135500,71249821,661,661,661,661,379
|
|
20240801,135400,70999302,661,664,664,661,7350
|
|
20240801,135300,66134866,664,664,664,664,0
|
|
20240801,135200,66134866,664,664,664,664,0
|
|
20240801,135100,66134866,664,664,664,664,0
|
|
20240801,135000,66134866,664,664,664,664,0
|
|
20240801,134900,66134866,664,664,664,664,0
|
|
20240801,134800,66134866,664,664,664,664,0
|
|
20240801,134700,66134866,664,664,664,664,0
|
|
20240801,134600,66134866,664,664,664,664,0
|
|
20240801,134500,66134866,664,664,664,664,0
|
|
20240801,134400,66134866,664,664,664,664,0
|
|
20240801,134300,66134866,664,664,664,664,0
|
|
20240801,134200,66134866,664,664,664,664,1
|
|
20240801,134100,66134202,663,663,663,663,0
|
|
20240801,134000,66134202,663,663,663,663,0
|
|
20240801,133900,66134202,663,663,663,663,0
|
|
20240801,133800,66134202,663,663,663,663,0
|
|
20240801,133700,66134202,663,663,663,663,0
|
|
20240801,133600,66134202,663,663,663,663,0
|
|
20240801,133500,66134202,663,663,663,663,3
|
|
20240801,133400,66132213,667,667,667,667,0
|
|
20240801,133300,66132213,667,667,667,667,0
|
|
20240801,133200,66132213,667,667,667,667,0
|
|
20240801,133100,66132213,667,667,667,667,0
|
|
20240801,133000,66132213,667,667,667,667,0
|
|
20240801,132900,66132213,667,667,667,667,0
|
|
20240801,132800,66132213,667,667,667,667,0
|
|
20240801,132700,66132213,667,667,667,667,0
|
|
20240801,132600,66132213,667,667,667,667,0
|
|
20240801,132500,66132213,667,667,667,667,10
|
|
20240801,132400,66125543,663,663,663,663,15
|
|
20240801,132300,66115598,667,667,667,667,0
|
|
20240801,132200,66115598,667,667,667,667,269
|
|
20240801,132100,65936175,667,667,667,667,0
|
|
20240801,132000,65936175,667,667,667,667,0
|
|
20240801,131900,65936175,667,667,667,667,0
|
|
20240801,131800,65936175,667,667,667,667,0
|
|
20240801,131700,65936175,667,667,667,667,0
|
|
20240801,131600,65936175,667,667,667,667,1
|
|
20240801,131500,65935508,662,662,662,662,0
|
|
20240801,131400,65935508,662,662,662,662,0
|
|
20240801,131300,65935508,662,662,662,662,0
|
|
20240801,131200,65935508,662,662,662,662,0
|
|
20240801,131100,65935508,662,662,662,662,0
|
|
20240801,131000,65935508,662,662,662,662,0
|
|
20240801,130900,65935508,662,662,662,662,0
|
|
20240801,130800,65935508,662,662,662,662,0
|
|
20240801,130700,65935508,662,662,662,662,0
|
|
20240801,130600,65935508,662,662,662,662,70
|
|
20240801,130500,65889168,662,665,665,662,1020
|
|
20240801,130400,65212948,665,667,667,665,2487
|
|
20240801,130300,63554139,667,667,667,667,0
|
|
20240801,130200,63554139,667,668,668,667,10
|
|
20240801,130100,63547468,670,670,670,670,130
|
|
20240801,130000,63460368,671,671,671,671,0
|
|
20240801,125900,63460368,671,671,671,671,0
|
|
20240801,125800,63460368,671,671,671,671,0
|
|
20240801,125700,63460368,671,671,671,671,0
|
|
20240801,125600,63460368,671,671,671,671,0
|
|
20240801,125500,63460368,671,671,671,671,0
|
|
20240801,125400,63460368,671,671,671,671,0
|
|
20240801,125300,63460368,671,671,671,671,0
|
|
20240801,125200,63460368,671,671,671,671,0
|
|
20240801,125100,63460368,671,671,671,671,0
|
|
20240801,125000,63460368,671,671,671,671,0
|
|
20240801,124900,63460368,671,671,671,671,0
|
|
20240801,124800,63460368,671,671,671,671,1
|
|
20240801,124700,63459697,667,667,667,667,310
|
|
20240801,124600,63252927,670,670,670,670,251
|
|
20240801,124500,63084757,670,670,670,670,0
|
|
20240801,124400,63084757,670,669,670,669,2842
|
|
20240801,124300,61181312,668,668,668,668,125
|
|
20240801,124200,61097812,668,668,668,668,0
|
|
20240801,124100,61097812,668,668,668,668,0
|
|
20240801,124000,61097812,668,667,668,667,749
|
|
20240801,123900,60597857,666,666,666,666,0
|
|
20240801,123800,60597857,666,666,666,666,0
|
|
20240801,123700,60597857,666,666,666,666,0
|
|
20240801,123600,60597857,666,666,666,666,0
|
|
20240801,123500,60597857,666,666,666,666,0
|
|
20240801,123400,60597857,666,666,666,666,1
|
|
20240801,123300,60597191,667,667,667,667,0
|
|
20240801,123200,60597191,667,667,667,667,2
|
|
20240801,123100,60595857,668,668,668,668,0
|
|
20240801,123000,60595857,668,668,668,668,0
|
|
20240801,122900,60595857,668,668,668,668,0
|
|
20240801,122800,60595857,668,668,668,668,0
|
|
20240801,122700,60595857,668,668,668,668,0
|
|
20240801,122600,60595857,668,668,668,668,0
|
|
20240801,122500,60595857,668,668,668,668,1
|
|
20240801,122400,60595189,668,668,668,668,2
|
|
20240801,122300,60593853,665,665,665,665,6000
|
|
20240801,122200,56603853,667,667,667,667,0
|
|
20240801,122100,56603853,667,667,667,667,0
|
|
20240801,122000,56603853,667,667,667,667,0
|
|
20240801,121900,56603853,667,667,667,667,0
|
|
20240801,121800,56603853,667,667,667,667,0
|
|
20240801,121700,56603853,667,667,667,667,0
|
|
20240801,121600,56603853,667,667,667,667,0
|
|
20240801,121500,56603853,667,667,667,667,0
|
|
20240801,121400,56603853,667,667,667,667,0
|
|
20240801,121300,56603853,667,667,667,667,0
|
|
20240801,121200,56603853,667,665,667,665,9001
|
|
20240801,121100,50618186,665,665,665,665,0
|
|
20240801,121000,50618186,665,665,665,665,0
|
|
20240801,120900,50618186,665,665,665,665,8810
|
|
20240801,120800,44759536,665,665,665,665,0
|
|
20240801,120700,44759536,665,665,665,665,0
|
|
20240801,120600,44759536,665,665,665,665,0
|
|
20240801,120500,44759536,665,665,665,665,50
|
|
20240801,120400,44726286,665,665,665,665,0
|
|
20240801,120300,44726286,665,665,665,665,0
|
|
20240801,120200,44726286,665,665,665,665,0
|
|
20240801,120100,44726286,665,665,665,665,0
|
|
20240801,120000,44726286,665,665,665,665,0
|
|
20240801,115900,44726286,665,665,665,665,0
|
|
20240801,115800,44726286,665,665,665,665,0
|
|
20240801,115700,44726286,665,665,665,665,0
|
|
20240801,115600,44726286,665,665,665,665,0
|
|
20240801,115500,44726286,665,665,665,665,0
|
|
20240801,115400,44726286,665,665,665,665,0
|
|
20240801,115300,44726286,665,665,665,665,0
|
|
20240801,115200,44726286,665,665,665,665,0
|
|
20240801,115100,44726286,665,665,665,665,0
|
|
20240801,115000,44726286,665,665,665,665,0
|
|
20240801,114900,44726286,665,665,665,665,2
|
|
20240801,114800,44724956,665,665,665,665,0
|
|
20240801,114700,44724956,665,665,665,665,10
|
|
20240801,114600,44718306,661,661,661,661,0
|
|
20240801,114500,44718306,661,661,661,661,0
|
|
20240801,114400,44718306,661,661,661,661,0
|
|
20240801,114300,44718306,661,661,661,661,0
|
|
20240801,114200,44718306,661,661,661,661,0
|
|
20240801,114100,44718306,661,661,661,661,0
|
|
20240801,114000,44718306,661,661,661,661,0
|
|
20240801,113900,44718306,661,661,661,661,0
|
|
20240801,113800,44718306,661,662,662,661,14
|
|
20240801,113700,44709050,665,665,665,665,0
|
|
20240801,113600,44709050,665,665,665,665,0
|
|
20240801,113500,44709050,665,665,665,665,0
|
|
20240801,113400,44709050,665,665,665,665,0
|
|
20240801,113300,44709050,665,665,665,665,0
|
|
20240801,113200,44709050,665,665,665,665,0
|
|
20240801,113100,44709050,665,665,665,665,0
|
|
20240801,113000,44709050,665,665,665,665,0
|
|
20240801,112900,44709050,665,665,665,665,0
|
|
20240801,112800,44709050,665,665,665,665,0
|
|
20240801,112700,44709050,665,665,665,665,0
|
|
20240801,112600,44709050,665,665,665,665,0
|
|
20240801,112500,44709050,665,665,665,665,0
|
|
20240801,112400,44709050,665,665,665,665,0
|
|
20240801,112300,44709050,665,665,665,665,0
|
|
20240801,112200,44709050,665,665,665,665,0
|
|
20240801,112100,44709050,665,665,665,665,0
|
|
20240801,112000,44709050,665,665,665,665,1
|
|
20240801,111900,44708385,660,660,660,660,0
|
|
20240801,111800,44708385,660,660,660,660,0
|
|
20240801,111700,44708385,660,660,660,660,0
|
|
20240801,111600,44708385,660,660,660,660,0
|
|
20240801,111500,44708385,660,660,660,660,0
|
|
20240801,111400,44708385,660,660,660,660,0
|
|
20240801,111300,44708385,660,660,660,660,0
|
|
20240801,111200,44708385,660,660,660,660,0
|
|
20240801,111100,44708385,660,660,660,660,0
|
|
20240801,111000,44708385,660,661,661,660,1000
|
|
20240801,110900,44048087,660,660,660,660,300
|
|
20240801,110800,43850087,665,665,665,665,0
|
|
20240801,110700,43850087,665,665,665,665,0
|
|
20240801,110600,43850087,665,665,665,665,0
|
|
20240801,110500,43850087,665,665,665,665,10
|
|
20240801,110400,43843437,660,660,660,660,0
|
|
20240801,110300,43843437,660,660,660,660,0
|
|
20240801,110200,43843437,660,660,660,660,2
|
|
20240801,110100,43842117,660,660,660,660,5
|
|
20240801,110000,43838817,660,661,661,660,400
|
|
20240801,105900,43574616,665,665,665,665,0
|
|
20240801,105800,43574616,665,665,665,665,0
|
|
20240801,105700,43574616,665,665,665,665,0
|
|
20240801,105600,43574616,665,665,665,665,0
|
|
20240801,105500,43574616,665,665,665,665,0
|
|
20240801,105400,43574616,665,665,665,665,0
|
|
20240801,105300,43574616,665,665,665,665,0
|
|
20240801,105200,43574616,665,665,665,665,1
|
|
20240801,105100,43573951,660,660,660,660,0
|
|
20240801,105000,43573951,660,660,660,660,0
|
|
20240801,104900,43573951,660,660,660,660,0
|
|
20240801,104800,43573951,660,660,660,660,0
|
|
20240801,104700,43573951,660,660,660,660,0
|
|
20240801,104600,43573951,660,660,660,660,0
|
|
20240801,104500,43573951,660,660,660,660,0
|
|
20240801,104400,43573951,660,660,660,660,0
|
|
20240801,104300,43573951,660,660,660,660,0
|
|
20240801,104200,43573951,660,660,660,660,0
|
|
20240801,104100,43573951,660,660,660,660,0
|
|
20240801,104000,43573951,660,660,660,660,1
|
|
20240801,103900,43573291,664,664,664,664,2000
|
|
20240801,103800,42245291,664,664,664,664,120
|
|
20240801,103700,42165611,664,664,664,664,0
|
|
20240801,103600,42165611,664,664,664,664,1000
|
|
20240801,103500,41501611,664,659,664,659,122
|
|
20240801,103400,41420613,664,664,664,664,0
|
|
20240801,103300,41420613,664,663,664,663,1000
|
|
20240801,103200,40757407,663,663,663,663,0
|
|
20240801,103100,40757407,663,663,663,663,0
|
|
20240801,103000,40757407,663,663,663,663,0
|
|
20240801,102900,40757407,663,663,663,663,0
|
|
20240801,102800,40757407,663,663,663,663,0
|
|
20240801,102700,40757407,663,663,663,663,0
|
|
20240801,102600,40757407,663,663,663,663,0
|
|
20240801,102500,40757407,663,663,663,663,0
|
|
20240801,102400,40757407,663,663,663,663,0
|
|
20240801,102300,40757407,663,663,663,663,0
|
|
20240801,102200,40757407,663,663,663,663,0
|
|
20240801,102100,40757407,663,663,663,663,0
|
|
20240801,102000,40757407,663,663,663,663,0
|
|
20240801,101900,40757407,663,663,663,663,0
|
|
20240801,101800,40757407,663,663,663,663,0
|
|
20240801,101700,40757407,663,663,663,663,0
|
|
20240801,101600,40757407,663,663,663,663,0
|
|
20240801,101500,40757407,663,663,663,663,0
|
|
20240801,101400,40757407,663,663,663,663,10
|
|
20240801,101300,40750777,663,663,663,663,0
|
|
20240801,101200,40750777,663,663,663,663,0
|
|
20240801,101100,40750777,663,663,663,663,0
|
|
20240801,101000,40750777,663,663,663,663,4
|
|
20240801,100900,40748125,657,657,657,657,0
|
|
20240801,100800,40748125,657,657,657,657,0
|
|
20240801,100700,40748125,657,663,663,657,17
|
|
20240801,100600,40736860,664,664,664,664,3
|
|
20240801,100500,40734868,664,664,664,664,0
|
|
20240801,100400,40734868,664,664,664,664,1
|
|
20240801,100300,40734204,665,665,665,665,0
|
|
20240801,100200,40734204,665,657,665,656,1074
|
|
20240801,100100,40029237,657,657,657,657,563
|
|
20240801,100000,39659346,657,657,657,657,1220
|
|
20240801,095900,38857806,658,661,661,658,530
|
|
20240801,095800,38509063,661,661,661,661,0
|
|
20240801,095700,38509063,661,661,661,661,2
|
|
20240801,095600,38507741,663,663,663,663,0
|
|
20240801,095500,38507741,663,663,663,663,0
|
|
20240801,095400,38507741,663,663,663,663,0
|
|
20240801,095300,38507741,663,663,663,663,0
|
|
20240801,095200,38507741,663,663,663,663,10
|
|
20240801,095100,38501111,659,658,659,657,4738
|
|
20240801,095000,35383895,659,660,660,659,1318
|
|
20240801,094900,34514022,661,661,661,661,557
|
|
20240801,094800,34145845,661,661,661,661,0
|
|
20240801,094700,34145845,661,661,661,661,0
|
|
20240801,094600,34145845,661,662,662,661,1000
|
|
20240801,094500,33484788,662,662,662,662,100
|
|
20240801,094400,33418588,662,662,662,662,0
|
|
20240801,094300,33418588,662,662,662,662,0
|
|
20240801,094200,33418588,662,663,663,662,2622
|
|
20240801,094100,31682045,663,665,665,663,728
|
|
20240801,094000,31199367,667,667,667,667,20
|
|
20240801,093900,31186027,669,669,669,669,0
|
|
20240801,093800,31186027,669,669,669,669,0
|
|
20240801,093700,31186027,669,669,669,669,0
|
|
20240801,093600,31186027,669,669,669,669,0
|
|
20240801,093500,31186027,669,667,669,667,542
|
|
20240801,093400,30823773,668,668,668,668,0
|
|
20240801,093300,30823773,668,668,668,668,0
|
|
20240801,093200,30823773,668,668,668,668,4
|
|
20240801,093100,30821101,665,668,668,665,770
|
|
20240801,093000,30308691,669,669,669,669,0
|
|
20240801,092900,30308691,669,669,669,669,0
|
|
20240801,092800,30308691,669,669,669,669,1
|
|
20240801,092700,30308022,669,665,669,665,61
|
|
20240801,092600,30267453,665,666,666,665,437
|
|
20240801,092500,29976811,666,668,668,666,468
|
|
20240801,092400,29665117,668,668,668,668,1
|
|
20240801,092300,29664449,672,668,672,668,20
|
|
20240801,092200,29651041,668,668,668,668,124
|
|
20240801,092100,29568209,668,668,668,668,200
|
|
20240801,092000,29434609,668,668,668,668,3100
|
|
20240801,091900,27363809,668,668,668,668,0
|
|
20240801,091800,27363809,668,668,668,668,12
|
|
20240801,091700,27355793,668,668,668,668,18
|
|
20240801,091600,27343769,664,665,665,664,300
|
|
20240801,091500,27144469,668,668,668,668,1000
|
|
20240801,091400,26476469,668,673,673,667,2011
|
|
20240801,091300,25134066,670,667,670,667,3404
|
|
20240801,091200,22861056,668,668,668,668,1
|
|
20240801,091100,22860388,663,663,663,663,768
|
|
20240801,091000,22351204,664,664,664,664,1153
|
|
20240801,090900,21585612,669,669,669,669,101
|
|
20240801,090800,21518043,671,671,671,671,0
|
|
20240801,090700,21518043,671,671,671,671,0
|
|
20240801,090600,21518043,671,672,672,671,173
|
|
20240801,090500,21401860,673,673,673,673,1042
|
|
20240801,090400,20700594,673,673,673,673,0
|
|
20240801,090300,20700594,673,674,674,673,1352
|
|
20240801,090200,19789598,674,674,677,674,3216
|
|
20240801,090100,17616302,673,674,674,673,1277
|
|
20240801,090000,16756803,678,685,685,678,24464
|