699 lines
30 KiB
CSV
699 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,203600,155958775,478,478,478,478,3229
|
|
20240805,203500,155958775,478,478,478,478,0
|
|
20240805,203400,155958775,478,478,478,478,0
|
|
20240805,203300,155958775,478,478,478,478,0
|
|
20240805,203200,155958775,478,478,478,478,0
|
|
20240805,203100,155958775,478,478,478,478,0
|
|
20240805,203000,155958775,478,478,478,478,0
|
|
20240805,202900,155958775,478,478,478,478,0
|
|
20240805,202800,155958775,478,478,478,478,0
|
|
20240805,202700,155958775,478,478,478,478,0
|
|
20240805,202600,155958775,478,478,478,478,0
|
|
20240805,202500,155958775,478,478,478,478,0
|
|
20240805,202400,155958775,478,478,478,478,0
|
|
20240805,202300,155958775,478,478,478,478,0
|
|
20240805,202200,155958775,478,478,478,478,0
|
|
20240805,202100,155958775,478,478,478,478,0
|
|
20240805,202000,155958775,478,478,478,478,0
|
|
20240805,201900,155958775,478,478,478,478,0
|
|
20240805,201800,155958775,478,478,478,478,0
|
|
20240805,201700,155958775,478,478,478,478,0
|
|
20240805,201600,155958775,478,478,478,478,0
|
|
20240805,201500,155958775,478,478,478,478,0
|
|
20240805,201400,155958775,478,478,478,478,0
|
|
20240805,201300,155958775,478,478,478,478,0
|
|
20240805,201200,155958775,478,478,478,478,0
|
|
20240805,201100,155958775,478,478,478,478,0
|
|
20240805,201000,155958775,478,478,478,478,0
|
|
20240805,200900,155958775,478,478,478,478,0
|
|
20240805,200800,155958775,478,478,478,478,0
|
|
20240805,200700,155958775,478,478,478,478,0
|
|
20240805,200600,155958775,478,478,478,478,3229
|
|
20240805,200500,155958775,478,478,478,478,0
|
|
20240805,200400,155958775,478,478,478,478,0
|
|
20240805,200300,155958775,478,478,478,478,0
|
|
20240805,200200,155958775,478,478,478,478,0
|
|
20240805,200100,155958775,478,478,478,478,0
|
|
20240805,200000,155958775,478,478,478,478,0
|
|
20240805,195900,155958775,478,478,478,478,0
|
|
20240805,195800,155958775,478,478,478,478,0
|
|
20240805,195700,155958775,478,478,478,478,0
|
|
20240805,195600,155958775,478,478,478,478,0
|
|
20240805,195500,155958775,478,478,478,478,0
|
|
20240805,195400,155958775,478,478,478,478,0
|
|
20240805,195300,155958775,478,478,478,478,0
|
|
20240805,195200,155958775,478,478,478,478,0
|
|
20240805,195100,155958775,478,478,478,478,0
|
|
20240805,195000,155958775,478,478,478,478,0
|
|
20240805,194900,155958775,478,478,478,478,0
|
|
20240805,194800,155958775,478,478,478,478,0
|
|
20240805,194700,155958775,478,478,478,478,0
|
|
20240805,194600,155958775,478,478,478,478,0
|
|
20240805,194500,155958775,478,478,478,478,0
|
|
20240805,194400,155958775,478,478,478,478,0
|
|
20240805,194300,155958775,478,478,478,478,0
|
|
20240805,194200,155958775,478,478,478,478,0
|
|
20240805,194100,155958775,478,478,478,478,0
|
|
20240805,194000,155958775,478,478,478,478,0
|
|
20240805,193900,155958775,478,478,478,478,0
|
|
20240805,193800,155958775,478,478,478,478,0
|
|
20240805,193700,155958775,478,478,478,478,0
|
|
20240805,193600,155958775,478,478,478,478,3229
|
|
20240805,193500,155958775,478,478,478,478,0
|
|
20240805,193400,155958775,478,478,478,478,0
|
|
20240805,193300,155958775,478,478,478,478,0
|
|
20240805,193200,155958775,478,478,478,478,0
|
|
20240805,193100,155958775,478,478,478,478,0
|
|
20240805,193000,155958775,478,478,478,478,0
|
|
20240805,192900,155958775,478,478,478,478,0
|
|
20240805,192800,155958775,478,478,478,478,0
|
|
20240805,192700,155958775,478,478,478,478,0
|
|
20240805,192600,155958775,478,478,478,478,0
|
|
20240805,192500,155958775,478,478,478,478,0
|
|
20240805,192400,155958775,478,478,478,478,0
|
|
20240805,192300,155958775,478,478,478,478,0
|
|
20240805,192200,155958775,478,478,478,478,0
|
|
20240805,192100,155958775,478,478,478,478,0
|
|
20240805,192000,155958775,478,478,478,478,0
|
|
20240805,191900,155958775,478,478,478,478,0
|
|
20240805,191800,155958775,478,478,478,478,0
|
|
20240805,191700,155958775,478,478,478,478,0
|
|
20240805,191600,155958775,478,478,478,478,0
|
|
20240805,191500,155958775,478,478,478,478,0
|
|
20240805,191400,155958775,478,478,478,478,0
|
|
20240805,191300,155958775,478,478,478,478,0
|
|
20240805,191200,155958775,478,478,478,478,0
|
|
20240805,191100,155958775,478,478,478,478,0
|
|
20240805,191000,155958775,478,478,478,478,0
|
|
20240805,190900,155958775,478,478,478,478,0
|
|
20240805,190800,155958775,478,478,478,478,0
|
|
20240805,190700,155958775,478,478,478,478,0
|
|
20240805,190600,155958775,478,478,478,478,3229
|
|
20240805,190500,155958775,478,478,478,478,0
|
|
20240805,190400,155958775,478,478,478,478,0
|
|
20240805,190300,155958775,478,478,478,478,0
|
|
20240805,190200,155958775,478,478,478,478,0
|
|
20240805,190100,155958775,478,478,478,478,0
|
|
20240805,190000,155958775,478,478,478,478,0
|
|
20240805,185900,155958775,478,478,478,478,0
|
|
20240805,185800,155958775,478,478,478,478,0
|
|
20240805,185700,155958775,478,478,478,478,0
|
|
20240805,185600,155958775,478,478,478,478,0
|
|
20240805,185500,155958775,478,478,478,478,0
|
|
20240805,185400,155958775,478,478,478,478,0
|
|
20240805,185300,155958775,478,478,478,478,0
|
|
20240805,185200,155958775,478,478,478,478,0
|
|
20240805,185100,155958775,478,478,478,478,0
|
|
20240805,185000,155958775,478,478,478,478,0
|
|
20240805,184900,155958775,478,478,478,478,0
|
|
20240805,184800,155958775,478,478,478,478,0
|
|
20240805,184700,155958775,478,478,478,478,0
|
|
20240805,184600,155958775,478,478,478,478,0
|
|
20240805,184500,155958775,478,478,478,478,0
|
|
20240805,184400,155958775,478,478,478,478,0
|
|
20240805,184300,155958775,478,478,478,478,0
|
|
20240805,184200,155958775,478,478,478,478,0
|
|
20240805,184100,155958775,478,478,478,478,0
|
|
20240805,184000,155958775,478,478,478,478,0
|
|
20240805,183900,155958775,478,478,478,478,0
|
|
20240805,183800,155958775,478,478,478,478,0
|
|
20240805,183700,155958775,478,478,478,478,0
|
|
20240805,183600,155958775,478,478,478,478,3229
|
|
20240805,183500,155958775,478,478,478,478,0
|
|
20240805,183400,155958775,478,478,478,478,0
|
|
20240805,183300,155958775,478,478,478,478,0
|
|
20240805,183200,155958775,478,478,478,478,0
|
|
20240805,183100,155958775,478,478,478,478,0
|
|
20240805,183000,155958775,478,478,478,478,0
|
|
20240805,182900,155958775,478,478,478,478,0
|
|
20240805,182800,155958775,478,478,478,478,0
|
|
20240805,182700,155958775,478,478,478,478,0
|
|
20240805,182600,155958775,478,478,478,478,0
|
|
20240805,182500,155958775,478,478,478,478,0
|
|
20240805,182400,155958775,478,478,478,478,0
|
|
20240805,182300,155958775,478,478,478,478,0
|
|
20240805,182200,155958775,478,478,478,478,0
|
|
20240805,182100,155958775,478,478,478,478,0
|
|
20240805,182000,155958775,478,478,478,478,0
|
|
20240805,181900,155958775,478,478,478,478,0
|
|
20240805,181800,155958775,478,478,478,478,0
|
|
20240805,181700,155958775,478,478,478,478,0
|
|
20240805,181600,155958775,478,478,478,478,0
|
|
20240805,181500,155958775,478,478,478,478,0
|
|
20240805,181400,155958775,478,478,478,478,0
|
|
20240805,181300,155958775,478,478,478,478,0
|
|
20240805,181200,155958775,478,478,478,478,0
|
|
20240805,181100,155958775,478,478,478,478,0
|
|
20240805,181000,155958775,478,478,478,478,0
|
|
20240805,180900,155958775,478,478,478,478,0
|
|
20240805,180800,155958775,478,478,478,478,0
|
|
20240805,180700,155958775,478,478,478,478,0
|
|
20240805,180600,155958775,478,478,478,478,3229
|
|
20240805,180500,155958775,478,478,478,478,0
|
|
20240805,180400,155958775,478,478,478,478,0
|
|
20240805,180300,155958775,478,478,478,478,0
|
|
20240805,180200,155958775,478,478,478,478,0
|
|
20240805,180100,155958775,478,478,478,478,0
|
|
20240805,180000,155958775,478,478,478,478,0
|
|
20240805,175900,155958775,478,478,478,478,0
|
|
20240805,175800,155958775,478,478,478,478,0
|
|
20240805,175700,155958775,478,478,478,478,0
|
|
20240805,175600,155958775,478,478,478,478,0
|
|
20240805,175500,155958775,478,478,478,478,0
|
|
20240805,175400,155958775,478,478,478,478,0
|
|
20240805,175300,155958775,478,478,478,478,0
|
|
20240805,175200,155958775,478,478,478,478,0
|
|
20240805,175100,155958775,478,478,478,478,0
|
|
20240805,175000,155958775,478,478,478,478,0
|
|
20240805,174900,155958775,478,478,478,478,0
|
|
20240805,174800,155958775,478,478,478,478,0
|
|
20240805,174700,155958775,478,478,478,478,0
|
|
20240805,174600,155958775,478,478,478,478,0
|
|
20240805,174500,155958775,478,478,478,478,0
|
|
20240805,174400,155958775,478,478,478,478,0
|
|
20240805,174300,155958775,478,478,478,478,0
|
|
20240805,174200,155958775,478,478,478,478,0
|
|
20240805,174100,155958775,478,478,478,478,0
|
|
20240805,174000,155958775,478,478,478,478,0
|
|
20240805,173900,155958775,478,478,478,478,0
|
|
20240805,173800,155958775,478,478,478,478,0
|
|
20240805,173700,155958775,478,478,478,478,0
|
|
20240805,173600,155958775,478,478,478,478,3229
|
|
20240805,173500,155958775,478,478,478,478,0
|
|
20240805,173400,155958775,478,478,478,478,0
|
|
20240805,173300,155958775,478,478,478,478,0
|
|
20240805,173200,155958775,478,478,478,478,0
|
|
20240805,173100,155958775,478,478,478,478,0
|
|
20240805,173000,155958775,478,478,478,478,0
|
|
20240805,172900,155958775,478,478,478,478,0
|
|
20240805,172800,155958775,478,478,478,478,0
|
|
20240805,172700,155958775,478,478,478,478,0
|
|
20240805,172600,155958775,478,478,478,478,0
|
|
20240805,172500,155958775,478,478,478,478,0
|
|
20240805,172400,155958775,478,478,478,478,0
|
|
20240805,172300,155958775,478,478,478,478,0
|
|
20240805,172200,155958775,478,478,478,478,0
|
|
20240805,172100,155958775,478,478,478,478,0
|
|
20240805,172000,155958775,478,478,478,478,0
|
|
20240805,171900,155958775,478,478,478,478,0
|
|
20240805,171800,155958775,478,478,478,478,0
|
|
20240805,171700,155958775,478,478,478,478,0
|
|
20240805,171600,155958775,478,478,478,478,0
|
|
20240805,171500,155958775,478,478,478,478,0
|
|
20240805,171400,155958775,478,478,478,478,0
|
|
20240805,171300,155958775,478,478,478,478,0
|
|
20240805,171200,155958775,478,478,478,478,0
|
|
20240805,171100,155958775,478,478,478,478,0
|
|
20240805,171000,155958775,478,478,478,478,0
|
|
20240805,170900,155958775,478,478,478,478,0
|
|
20240805,170800,155958775,478,478,478,478,0
|
|
20240805,170700,155958775,478,478,478,478,0
|
|
20240805,170600,155958775,478,478,478,478,3229
|
|
20240805,170500,155958775,478,478,478,478,0
|
|
20240805,170400,155958775,478,478,478,478,0
|
|
20240805,170300,155958775,478,478,478,478,0
|
|
20240805,170200,155958775,478,478,478,478,0
|
|
20240805,170100,155958775,478,478,478,478,0
|
|
20240805,170000,155958775,478,478,478,478,0
|
|
20240805,165900,155958775,478,478,478,478,0
|
|
20240805,165800,155958775,478,478,478,478,0
|
|
20240805,165700,155958775,478,478,478,478,0
|
|
20240805,165600,155958775,478,478,478,478,0
|
|
20240805,165500,155958775,478,478,478,478,0
|
|
20240805,165400,155958775,478,478,478,478,0
|
|
20240805,165300,155958775,478,478,478,478,0
|
|
20240805,165200,155958775,478,478,478,478,0
|
|
20240805,165100,155958775,478,478,478,478,0
|
|
20240805,165000,155958775,478,478,478,478,0
|
|
20240805,164900,155958775,478,478,478,478,0
|
|
20240805,164800,155958775,478,478,478,478,0
|
|
20240805,164700,155958775,478,478,478,478,0
|
|
20240805,164600,155958775,478,478,478,478,0
|
|
20240805,164500,155958775,478,478,478,478,0
|
|
20240805,164400,155958775,478,478,478,478,0
|
|
20240805,164300,155958775,478,478,478,478,0
|
|
20240805,164200,155958775,478,478,478,478,0
|
|
20240805,164100,155958775,478,478,478,478,0
|
|
20240805,164000,155958775,478,478,478,478,0
|
|
20240805,163900,155958775,478,478,478,478,0
|
|
20240805,163800,155958775,478,478,478,478,0
|
|
20240805,163700,155958775,478,478,478,478,0
|
|
20240805,163600,155958775,478,478,478,478,3229
|
|
20240805,163500,155958775,478,478,478,478,0
|
|
20240805,163400,155958775,478,478,478,478,0
|
|
20240805,163300,155958775,478,478,478,478,0
|
|
20240805,163200,155958775,478,478,478,478,0
|
|
20240805,163100,155958775,478,478,478,478,0
|
|
20240805,163000,155958775,478,478,478,478,0
|
|
20240805,162900,155958775,478,478,478,478,0
|
|
20240805,162800,155958775,478,478,478,478,0
|
|
20240805,162700,155958775,478,478,478,478,0
|
|
20240805,162600,155958775,478,478,478,478,0
|
|
20240805,162500,155958775,478,478,478,478,0
|
|
20240805,162400,155958775,478,478,478,478,0
|
|
20240805,162300,155958775,478,478,478,478,0
|
|
20240805,162200,155958775,478,478,478,478,0
|
|
20240805,162100,155958775,478,478,478,478,0
|
|
20240805,162000,155958775,478,478,478,478,0
|
|
20240805,161900,155958775,478,478,478,478,0
|
|
20240805,161800,155958775,478,478,478,478,0
|
|
20240805,161700,155958775,478,478,478,478,0
|
|
20240805,161600,155958775,478,478,478,478,0
|
|
20240805,161500,155958775,478,478,478,478,0
|
|
20240805,161400,155958775,478,478,478,478,0
|
|
20240805,161300,155958775,478,478,478,478,0
|
|
20240805,161200,155958775,478,478,478,478,0
|
|
20240805,161100,155958775,478,478,478,478,0
|
|
20240805,161000,155958775,478,478,478,478,0
|
|
20240805,160900,155958775,478,478,478,478,0
|
|
20240805,160800,155958775,478,478,478,478,0
|
|
20240805,160700,155958775,478,478,478,478,0
|
|
20240805,160600,155958775,478,478,478,478,3229
|
|
20240805,160500,155958775,478,478,478,478,0
|
|
20240805,160400,155958775,478,478,478,478,0
|
|
20240805,160300,155958775,478,478,478,478,0
|
|
20240805,160200,155958775,478,478,478,478,0
|
|
20240805,160100,155958775,478,478,478,478,0
|
|
20240805,160000,155958775,478,478,478,478,0
|
|
20240805,155900,155958775,478,478,478,478,0
|
|
20240805,155800,155958775,478,478,478,478,0
|
|
20240805,155700,155958775,478,478,478,478,0
|
|
20240805,155600,155958775,478,478,478,478,0
|
|
20240805,155500,155958775,478,478,478,478,0
|
|
20240805,155400,155958775,478,478,478,478,0
|
|
20240805,155300,155958775,478,478,478,478,0
|
|
20240805,155200,155958775,478,478,478,478,0
|
|
20240805,155100,155958775,478,478,478,478,0
|
|
20240805,155000,155958775,478,478,478,478,0
|
|
20240805,154900,155958775,478,478,478,478,0
|
|
20240805,154800,155958775,478,478,478,478,0
|
|
20240805,154700,155958775,478,478,478,478,0
|
|
20240805,154600,155958775,478,478,478,478,0
|
|
20240805,154500,155958775,478,478,478,478,0
|
|
20240805,154400,155958775,478,478,478,478,0
|
|
20240805,154300,155958775,478,478,478,478,0
|
|
20240805,154200,155958775,478,478,478,478,0
|
|
20240805,154100,155958775,478,478,478,478,0
|
|
20240805,154000,155958775,478,478,478,478,0
|
|
20240805,153900,155958775,478,478,478,478,0
|
|
20240805,153800,155958775,478,478,478,478,0
|
|
20240805,153700,155958775,478,478,478,478,0
|
|
20240805,153600,155958775,478,478,478,478,3229
|
|
20240805,153500,155958775,478,478,478,478,0
|
|
20240805,153400,155958775,478,478,478,478,0
|
|
20240805,153300,155958775,478,478,478,478,0
|
|
20240805,153200,155958775,478,478,478,478,0
|
|
20240805,153100,155958775,478,478,478,478,0
|
|
20240805,153000,155958775,478,478,478,478,3229
|
|
20240805,152900,154415313,480,480,480,480,0
|
|
20240805,152800,154415313,480,480,480,480,0
|
|
20240805,152700,154415313,480,480,480,480,0
|
|
20240805,152600,154415313,480,480,480,480,0
|
|
20240805,152500,154415313,480,480,480,480,0
|
|
20240805,152400,154415313,480,480,480,480,0
|
|
20240805,152300,154415313,480,480,480,480,0
|
|
20240805,152200,154415313,480,480,480,480,0
|
|
20240805,152100,154415313,480,480,480,480,0
|
|
20240805,152000,154415313,480,480,480,480,0
|
|
20240805,151900,154415313,480,460,480,460,3900
|
|
20240805,151800,152579467,461,461,461,461,3498
|
|
20240805,151700,150966889,461,466,466,461,505
|
|
20240805,151600,150732309,465,463,465,461,802
|
|
20240805,151500,150359801,459,459,459,459,1
|
|
20240805,151400,150359342,463,463,463,463,0
|
|
20240805,151300,150359342,463,461,463,461,500
|
|
20240805,151200,150127984,462,462,462,462,0
|
|
20240805,151100,150127984,462,451,464,451,1620
|
|
20240805,151000,149389602,450,450,450,450,232
|
|
20240805,150900,149285202,449,450,450,449,1249
|
|
20240805,150800,148724131,454,454,454,454,1
|
|
20240805,150700,148723677,449,449,449,449,0
|
|
20240805,150600,148723677,449,450,450,449,4000
|
|
20240805,150500,146924790,450,460,460,450,8836
|
|
20240805,150400,142937377,460,461,461,460,1378
|
|
20240805,150300,142302701,464,464,464,464,0
|
|
20240805,150200,142302701,464,464,464,464,14
|
|
20240805,150100,142296205,460,458,460,458,175
|
|
20240805,150000,142215835,465,465,465,465,0
|
|
20240805,145900,142215835,465,455,466,451,1511
|
|
20240805,145800,141527733,454,452,454,452,3
|
|
20240805,145700,141526374,450,450,450,450,2369
|
|
20240805,145600,140460324,449,449,449,449,39
|
|
20240805,145500,140442813,449,449,449,449,21
|
|
20240805,145400,140433384,449,451,452,449,7364
|
|
20240805,145300,137115666,452,453,453,451,4029
|
|
20240805,145200,135291156,455,454,455,454,57
|
|
20240805,145100,135265228,455,455,455,455,208
|
|
20240805,145000,135170588,456,456,456,456,1311
|
|
20240805,144900,134572772,456,456,456,456,0
|
|
20240805,144800,134572772,456,462,462,456,11734
|
|
20240805,144700,129201652,462,462,462,462,26
|
|
20240805,144600,129189640,461,461,461,461,28
|
|
20240805,144500,129176732,461,464,464,461,202
|
|
20240805,144400,129083234,462,464,464,462,229
|
|
20240805,144300,128977132,464,464,464,464,1
|
|
20240805,144200,128976668,461,462,462,461,839
|
|
20240805,144100,128589071,462,464,464,462,297
|
|
20240805,144000,128451772,471,471,471,471,1000
|
|
20240805,143900,127980772,471,471,471,471,0
|
|
20240805,143800,127980772,471,471,471,471,0
|
|
20240805,143700,127980772,471,470,471,470,125
|
|
20240805,143600,127921898,471,470,472,470,443
|
|
20240805,143500,127713529,471,471,471,464,210
|
|
20240805,143400,127614627,471,463,471,463,1208
|
|
20240805,143300,127051244,464,463,464,463,1114
|
|
20240805,143200,126534949,460,464,464,460,6734
|
|
20240805,143100,123425007,465,465,465,465,0
|
|
20240805,143000,123425007,465,465,465,465,452
|
|
20240805,142900,123214827,467,467,467,467,4
|
|
20240805,142800,123212959,467,467,467,467,2
|
|
20240805,142700,123212025,467,467,467,467,4
|
|
20240805,142600,123210157,465,465,465,465,3289
|
|
20240805,142500,121680772,464,464,464,464,0
|
|
20240805,142400,121680772,464,464,464,464,0
|
|
20240805,142300,121680772,464,464,464,464,0
|
|
20240805,142200,121680772,464,464,464,464,0
|
|
20240805,142100,121680772,464,464,464,464,0
|
|
20240805,142000,121680772,464,464,464,464,0
|
|
20240805,141900,121680772,464,464,464,464,0
|
|
20240805,141800,121680772,464,464,464,464,0
|
|
20240805,141700,121680772,464,464,464,464,0
|
|
20240805,141600,121680772,464,464,464,464,0
|
|
20240805,141500,121680772,464,464,464,464,0
|
|
20240805,141400,121680772,464,464,464,464,0
|
|
20240805,141300,121680772,464,464,464,464,0
|
|
20240805,141200,121680772,464,464,464,464,0
|
|
20240805,141100,121680772,464,464,464,464,0
|
|
20240805,141000,121680772,464,464,464,464,0
|
|
20240805,140900,121680772,464,464,464,464,0
|
|
20240805,140800,121680772,464,464,464,464,0
|
|
20240805,140700,121680772,464,464,464,464,0
|
|
20240805,140600,121680772,464,464,464,464,0
|
|
20240805,140500,121680772,464,464,464,464,0
|
|
20240805,140400,121680772,464,464,464,464,0
|
|
20240805,140300,121680772,464,464,464,464,0
|
|
20240805,140200,121680772,464,464,464,464,0
|
|
20240805,140100,121680772,464,464,464,464,0
|
|
20240805,140000,121680772,464,464,464,464,0
|
|
20240805,135900,121680772,464,464,464,464,0
|
|
20240805,135800,121680772,464,464,464,464,0
|
|
20240805,135700,121680772,464,464,464,464,0
|
|
20240805,135600,121680772,464,464,464,464,1
|
|
20240805,135500,121680308,465,465,465,465,0
|
|
20240805,135400,121680308,465,465,465,465,20
|
|
20240805,135300,121671008,465,465,465,465,0
|
|
20240805,135200,121671008,465,465,465,465,83
|
|
20240805,135100,121632413,466,466,466,466,37
|
|
20240805,135000,121615171,466,466,466,466,4400
|
|
20240805,134900,119564771,469,469,469,469,0
|
|
20240805,134800,119564771,469,468,469,468,30
|
|
20240805,134700,119550702,466,466,466,466,0
|
|
20240805,134600,119550702,466,466,466,466,0
|
|
20240805,134500,119550702,466,466,466,466,0
|
|
20240805,134400,119550702,466,466,466,466,0
|
|
20240805,134300,119550702,466,468,468,466,968
|
|
20240805,134200,119099014,469,469,469,469,0
|
|
20240805,134100,119099014,469,469,469,469,0
|
|
20240805,134000,119099014,469,468,469,468,2
|
|
20240805,133900,119098077,467,467,467,467,0
|
|
20240805,133800,119098077,467,467,467,467,0
|
|
20240805,133700,119098077,467,468,470,467,2293
|
|
20240805,133600,118027242,470,470,470,470,0
|
|
20240805,133500,118027242,470,470,470,470,0
|
|
20240805,133400,118027242,470,470,470,470,2
|
|
20240805,133300,118026302,471,471,471,471,0
|
|
20240805,133200,118026302,471,471,471,471,5
|
|
20240805,133100,118023947,472,472,472,472,146
|
|
20240805,133000,117955035,472,472,472,472,1
|
|
20240805,132900,117954563,472,472,472,472,0
|
|
20240805,132800,117954563,472,468,472,468,2846
|
|
20240805,132700,116616943,468,467,468,464,501
|
|
20240805,132600,116382855,468,468,468,468,300
|
|
20240805,132500,116242455,470,465,470,465,1018
|
|
20240805,132400,115764424,463,464,466,463,695
|
|
20240805,132300,115442037,464,464,464,464,55
|
|
20240805,132200,115416517,468,467,468,467,363
|
|
20240805,132100,115246634,468,467,468,467,410
|
|
20240805,132000,115054755,468,468,468,468,1234
|
|
20240805,131900,114477243,470,467,470,466,41
|
|
20240805,131800,114458055,464,464,464,464,0
|
|
20240805,131700,114458055,464,468,468,464,9213
|
|
20240805,131600,110169660,468,467,468,467,2156
|
|
20240805,131500,109160653,467,467,467,467,1
|
|
20240805,131400,109160186,468,468,468,467,576
|
|
20240805,131300,108890619,468,468,468,468,0
|
|
20240805,131200,108890619,468,468,468,468,0
|
|
20240805,131100,108890619,468,468,468,468,0
|
|
20240805,131000,108890619,468,468,468,468,189
|
|
20240805,130900,108802167,468,468,468,468,0
|
|
20240805,130800,108802167,468,468,468,468,0
|
|
20240805,130700,108802167,468,469,469,468,2666
|
|
20240805,130600,107554294,469,469,469,469,0
|
|
20240805,130500,107554294,469,469,469,469,32
|
|
20240805,130400,107539286,470,470,470,470,2
|
|
20240805,130300,107538346,470,471,471,470,14860
|
|
20240805,130200,100551692,473,473,473,473,3732
|
|
20240805,130100,98786456,472,472,472,472,104
|
|
20240805,130000,98737368,472,472,474,472,129
|
|
20240805,125900,98676461,472,472,472,472,1
|
|
20240805,125800,98675989,471,471,471,471,0
|
|
20240805,125700,98675989,471,471,471,471,0
|
|
20240805,125600,98675989,471,471,471,471,0
|
|
20240805,125500,98675989,471,471,471,471,0
|
|
20240805,125400,98675989,471,471,471,471,0
|
|
20240805,125300,98675989,471,471,471,471,0
|
|
20240805,125200,98675989,471,471,471,471,0
|
|
20240805,125100,98675989,471,471,471,471,816
|
|
20240805,125000,98291653,471,471,471,471,0
|
|
20240805,124900,98291653,471,471,471,471,0
|
|
20240805,124800,98291653,471,471,471,471,0
|
|
20240805,124700,98291653,471,473,473,471,13923
|
|
20240805,124600,91720217,473,473,473,473,194
|
|
20240805,124500,91628455,474,474,474,474,0
|
|
20240805,124400,91628455,474,474,474,474,0
|
|
20240805,124300,91628455,474,474,474,474,0
|
|
20240805,124200,91628455,474,474,474,474,2
|
|
20240805,124100,91627507,473,473,473,473,0
|
|
20240805,124000,91627507,473,473,473,473,0
|
|
20240805,123900,91627507,473,473,473,473,0
|
|
20240805,123800,91627507,473,473,473,473,1
|
|
20240805,123700,91627034,473,473,473,473,1
|
|
20240805,123600,91626561,474,474,474,474,100
|
|
20240805,123500,91579161,474,474,474,474,0
|
|
20240805,123400,91579161,474,474,474,474,0
|
|
20240805,123300,91579161,474,474,474,474,1
|
|
20240805,123200,91578687,473,473,473,473,1
|
|
20240805,123100,91578214,474,473,474,473,2
|
|
20240805,123000,91577267,473,473,473,473,389
|
|
20240805,122900,91393270,474,474,474,474,501
|
|
20240805,122800,91155796,473,473,473,473,1
|
|
20240805,122700,91155323,473,473,473,473,1
|
|
20240805,122600,91154850,474,474,474,474,427
|
|
20240805,122500,90952452,475,475,475,475,0
|
|
20240805,122400,90952452,475,475,475,475,2
|
|
20240805,122300,90951502,475,475,475,475,0
|
|
20240805,122200,90951502,475,475,475,475,0
|
|
20240805,122100,90951502,475,475,475,475,0
|
|
20240805,122000,90951502,475,475,475,474,406
|
|
20240805,121900,90758953,474,476,476,474,5245
|
|
20240805,121800,88267170,476,476,476,476,0
|
|
20240805,121700,88267170,476,477,477,476,2184
|
|
20240805,121600,87227556,477,477,477,477,0
|
|
20240805,121500,87227556,477,477,477,477,0
|
|
20240805,121400,87227556,477,477,477,477,1000
|
|
20240805,121300,86750556,477,477,477,477,0
|
|
20240805,121200,86750556,477,477,477,477,2
|
|
20240805,121100,86749602,477,477,477,477,0
|
|
20240805,121000,86749602,477,477,477,477,0
|
|
20240805,120900,86749602,477,477,477,477,7
|
|
20240805,120800,86746263,477,477,477,477,399
|
|
20240805,120700,86555940,477,477,477,477,0
|
|
20240805,120600,86555940,477,477,477,477,0
|
|
20240805,120500,86555940,477,477,477,477,0
|
|
20240805,120400,86555940,477,477,477,477,1
|
|
20240805,120300,86555463,477,477,477,477,0
|
|
20240805,120200,86555463,477,477,477,477,282
|
|
20240805,120100,86420949,477,477,477,477,0
|
|
20240805,120000,86420949,477,477,477,477,30
|
|
20240805,115900,86406639,478,478,478,478,5
|
|
20240805,115800,86404249,477,477,477,477,0
|
|
20240805,115700,86404249,477,477,477,477,0
|
|
20240805,115600,86404249,477,477,477,477,0
|
|
20240805,115500,86404249,477,477,477,477,0
|
|
20240805,115400,86404249,477,477,477,477,0
|
|
20240805,115300,86404249,477,477,477,477,0
|
|
20240805,115200,86404249,477,477,477,477,200
|
|
20240805,115100,86308849,479,479,479,479,500
|
|
20240805,115000,86069349,478,478,478,478,0
|
|
20240805,114900,86069349,478,478,478,478,102
|
|
20240805,114800,86020593,477,477,477,477,0
|
|
20240805,114700,86020593,477,479,479,477,3500
|
|
20240805,114600,84348867,479,479,479,479,0
|
|
20240805,114500,84348867,479,479,479,479,0
|
|
20240805,114400,84348867,479,479,479,479,0
|
|
20240805,114300,84348867,479,479,479,479,0
|
|
20240805,114200,84348867,479,480,480,479,2696
|
|
20240805,114100,83054789,480,480,480,480,0
|
|
20240805,114000,83054789,480,480,480,480,0
|
|
20240805,113900,83054789,480,480,480,480,0
|
|
20240805,113800,83054789,480,481,481,480,300
|
|
20240805,113700,82910626,481,481,481,481,331
|
|
20240805,113600,82751415,482,482,482,482,0
|
|
20240805,113500,82751415,482,483,483,482,851
|
|
20240805,113400,82341033,486,486,486,486,0
|
|
20240805,113300,82341033,486,486,486,486,0
|
|
20240805,113200,82341033,486,486,486,486,0
|
|
20240805,113100,82341033,486,486,486,486,0
|
|
20240805,113000,82341033,486,486,486,486,0
|
|
20240805,112900,82341033,486,485,486,485,12
|
|
20240805,112800,82335202,486,486,486,486,1
|
|
20240805,112700,82334716,481,484,484,481,201
|
|
20240805,112600,82237641,484,484,484,484,0
|
|
20240805,112500,82237641,484,484,484,484,0
|
|
20240805,112400,82237641,484,484,484,484,0
|
|
20240805,112300,82237641,484,484,484,484,452
|
|
20240805,112200,82018873,484,484,484,484,0
|
|
20240805,112100,82018873,484,484,484,484,0
|
|
20240805,112000,82018873,484,484,484,484,2
|
|
20240805,111900,82017905,485,489,490,485,14
|
|
20240805,111800,82011062,484,485,485,484,2
|
|
20240805,111700,82010093,491,484,491,482,103
|
|
20240805,111600,81959916,485,485,485,485,1
|
|
20240805,111500,81959431,491,481,491,481,721
|
|
20240805,111400,81612068,477,477,477,477,0
|
|
20240805,111300,81612068,477,481,481,477,900
|
|
20240805,111200,81182369,485,485,485,485,0
|
|
20240805,111100,81182369,485,485,485,485,0
|
|
20240805,111000,81182369,485,485,485,485,0
|
|
20240805,110900,81182369,485,485,485,485,0
|
|
20240805,110800,81182369,485,485,485,485,0
|
|
20240805,110700,81182369,485,482,485,482,8
|
|
20240805,110600,81178504,484,484,484,484,0
|
|
20240805,110500,81178504,484,484,484,484,0
|
|
20240805,110400,81178504,484,484,484,484,41
|
|
20240805,110300,81158660,484,484,484,484,0
|
|
20240805,110200,81158660,484,484,484,484,0
|
|
20240805,110100,81158660,484,484,484,484,0
|
|
20240805,110000,81158660,484,480,485,480,10001
|
|
20240805,105900,76318221,479,479,479,479,0
|
|
20240805,105800,76318221,479,479,479,479,0
|
|
20240805,105700,76318221,479,479,479,479,0
|
|
20240805,105600,76318221,479,479,479,479,118
|
|
20240805,105500,76261699,479,479,479,479,0
|
|
20240805,105400,76261699,479,479,479,479,0
|
|
20240805,105300,76261699,479,479,479,479,0
|
|
20240805,105200,76261699,479,479,479,479,1
|
|
20240805,105100,76261220,480,480,480,480,0
|
|
20240805,105000,76261220,480,480,480,480,0
|
|
20240805,104900,76261220,480,480,480,480,0
|
|
20240805,104800,76261220,480,480,480,480,0
|
|
20240805,104700,76261220,480,480,480,480,101
|
|
20240805,104600,76212740,482,481,482,481,2101
|
|
20240805,104500,75200159,482,482,482,482,0
|
|
20240805,104400,75200159,482,482,482,482,0
|
|
20240805,104300,75200159,482,482,482,482,0
|
|
20240805,104200,75200159,482,482,482,482,0
|
|
20240805,104100,75200159,482,482,482,482,0
|
|
20240805,104000,75200159,482,481,482,481,2
|
|
20240805,103900,75199196,480,480,480,480,59
|
|
20240805,103800,75170876,480,480,480,480,100
|
|
20240805,103700,75122876,476,480,480,476,8800
|
|
20240805,103600,70902651,480,482,482,480,23000
|
|
20240805,103500,59849061,482,487,487,482,22696
|
|
20240805,103400,48870152,487,487,487,487,336
|
|
20240805,103300,48706520,487,487,487,487,0
|
|
20240805,103200,48706520,487,488,488,487,1411
|
|
20240805,103100,48018299,489,489,489,489,601
|
|
20240805,103000,47724410,491,491,491,491,0
|
|
20240805,102900,47724410,491,491,491,491,0
|
|
20240805,102800,47724410,491,491,491,491,0
|
|
20240805,102700,47724410,491,491,491,491,0
|
|
20240805,102600,47724410,491,491,491,491,0
|
|
20240805,102500,47724410,491,491,491,491,0
|
|
20240805,102400,47724410,491,491,491,491,510
|
|
20240805,102300,47474000,491,491,491,491,0
|
|
20240805,102200,47474000,491,491,491,491,0
|
|
20240805,102100,47474000,491,491,491,491,3
|
|
20240805,102000,47472527,491,491,491,491,0
|
|
20240805,101900,47472527,491,491,491,491,1190
|
|
20240805,101800,46888237,491,489,491,488,211
|
|
20240805,101700,46784650,488,488,488,488,0
|
|
20240805,101600,46784650,488,488,488,488,3459
|
|
20240805,101500,45096658,488,488,488,488,100
|
|
20240805,101400,45047858,488,490,490,488,1430
|
|
20240805,101300,44349015,492,492,492,492,0
|
|
20240805,101200,44349015,492,491,492,491,113
|
|
20240805,101100,44293458,491,491,491,491,0
|
|
20240805,101000,44293458,491,491,491,491,20
|
|
20240805,100900,44283638,491,491,491,491,317
|
|
20240805,100800,44127991,491,491,491,491,0
|
|
20240805,100700,44127991,491,491,491,491,0
|
|
20240805,100600,44127991,491,491,491,491,2
|
|
20240805,100500,44127009,490,490,490,490,634
|
|
20240805,100400,43816349,490,490,490,490,0
|
|
20240805,100300,43816349,490,490,490,490,0
|
|
20240805,100200,43816349,490,490,490,490,0
|
|
20240805,100100,43816349,490,490,490,490,174
|
|
20240805,100000,43731089,490,490,490,490,0
|
|
20240805,095900,43731089,490,490,490,490,0
|
|
20240805,095800,43731089,490,490,490,490,0
|
|
20240805,095700,43731089,490,490,490,490,13
|
|
20240805,095600,43724719,490,490,490,490,0
|
|
20240805,095500,43724719,490,490,490,490,0
|
|
20240805,095400,43724719,490,490,490,490,0
|
|
20240805,095300,43724719,490,490,490,490,0
|
|
20240805,095200,43724719,490,489,490,489,1000
|
|
20240805,095100,43235575,488,488,488,488,0
|
|
20240805,095000,43235575,488,488,488,488,2784
|
|
20240805,094900,41876983,488,488,488,488,8017
|
|
20240805,094800,37964687,488,489,489,488,6903
|
|
20240805,094700,34596020,489,489,489,489,4
|
|
20240805,094600,34594064,489,489,489,489,837
|
|
20240805,094500,34184771,489,489,489,489,0
|
|
20240805,094400,34184771,489,489,489,489,10
|
|
20240805,094300,34179881,491,491,491,491,0
|
|
20240805,094200,34179881,491,491,491,491,350
|
|
20240805,094100,34008031,491,486,491,483,2320
|
|
20240805,094000,32885373,487,487,487,487,0
|
|
20240805,093900,32885373,487,487,487,487,1200
|
|
20240805,093800,32300973,487,487,487,487,0
|
|
20240805,093700,32300973,487,487,487,487,0
|
|
20240805,093600,32300973,487,487,487,487,1001
|
|
20240805,093500,31813486,487,487,487,487,1900
|
|
20240805,093400,30888186,487,487,487,487,170
|
|
20240805,093300,30805396,487,487,487,487,0
|
|
20240805,093200,30805396,487,484,487,484,10002
|
|
20240805,093100,25934586,485,485,485,485,1000
|
|
20240805,093000,25449586,483,483,483,483,0
|
|
20240805,092900,25449586,483,483,483,483,10
|
|
20240805,092800,25444756,483,483,483,483,0
|
|
20240805,092700,25444756,483,483,483,483,1636
|
|
20240805,092600,24654568,483,484,484,483,557
|
|
20240805,092500,24385487,483,483,483,483,2494
|
|
20240805,092400,23180885,483,483,483,483,0
|
|
20240805,092300,23180885,483,483,483,483,98
|
|
20240805,092200,23133551,483,482,483,482,6
|
|
20240805,092100,23130658,481,481,481,481,0
|
|
20240805,092000,23130658,481,482,482,481,5855
|
|
20240805,091900,20313897,483,483,483,483,10327
|
|
20240805,091800,15325956,484,484,484,484,0
|
|
20240805,091700,15325956,484,484,484,484,0
|
|
20240805,091600,15325956,484,484,484,484,0
|
|
20240805,091500,15325956,484,486,486,484,1324
|
|
20240805,091400,14683012,487,487,487,487,2552
|
|
20240805,091300,13440188,488,488,488,488,50
|
|
20240805,091200,13415788,488,489,489,488,2993
|
|
20240805,091100,11955154,488,491,491,488,10000
|
|
20240805,091000,7072029,491,490,491,490,11
|
|
20240805,090900,7066638,490,491,491,490,745
|
|
20240805,090800,6701410,492,492,492,491,933
|
|
20240805,090700,6242806,493,494,494,493,11
|
|
20240805,090600,6237373,494,494,494,494,889
|
|
20240805,090500,5798207,495,495,495,495,84
|
|
20240805,090400,5756627,495,495,495,495,0
|
|
20240805,090300,5756627,495,495,495,495,0
|
|
20240805,090200,5756627,495,495,495,495,2
|
|
20240805,090100,5755637,497,495,497,495,1582
|
|
20240805,090000,4972275,495,495,495,495,10045
|