699 lines
30 KiB
CSV
699 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,203600,48496103,486,486,486,486,8164
|
|
20240807,203500,48496103,486,486,486,486,0
|
|
20240807,203400,48496103,486,486,486,486,0
|
|
20240807,203300,48496103,486,486,486,486,0
|
|
20240807,203200,48496103,486,486,486,486,0
|
|
20240807,203100,48496103,486,486,486,486,0
|
|
20240807,203000,48496103,486,486,486,486,0
|
|
20240807,202900,48496103,486,486,486,486,0
|
|
20240807,202800,48496103,486,486,486,486,0
|
|
20240807,202700,48496103,486,486,486,486,0
|
|
20240807,202600,48496103,486,486,486,486,0
|
|
20240807,202500,48496103,486,486,486,486,0
|
|
20240807,202400,48496103,486,486,486,486,0
|
|
20240807,202300,48496103,486,486,486,486,0
|
|
20240807,202200,48496103,486,486,486,486,0
|
|
20240807,202100,48496103,486,486,486,486,0
|
|
20240807,202000,48496103,486,486,486,486,0
|
|
20240807,201900,48496103,486,486,486,486,0
|
|
20240807,201800,48496103,486,486,486,486,0
|
|
20240807,201700,48496103,486,486,486,486,0
|
|
20240807,201600,48496103,486,486,486,486,0
|
|
20240807,201500,48496103,486,486,486,486,0
|
|
20240807,201400,48496103,486,486,486,486,0
|
|
20240807,201300,48496103,486,486,486,486,0
|
|
20240807,201200,48496103,486,486,486,486,0
|
|
20240807,201100,48496103,486,486,486,486,0
|
|
20240807,201000,48496103,486,486,486,486,0
|
|
20240807,200900,48496103,486,486,486,486,0
|
|
20240807,200800,48496103,486,486,486,486,0
|
|
20240807,200700,48496103,486,486,486,486,0
|
|
20240807,200600,48496103,486,486,486,486,8164
|
|
20240807,200500,48496103,486,486,486,486,0
|
|
20240807,200400,48496103,486,486,486,486,0
|
|
20240807,200300,48496103,486,486,486,486,0
|
|
20240807,200200,48496103,486,486,486,486,0
|
|
20240807,200100,48496103,486,486,486,486,0
|
|
20240807,200000,48496103,486,486,486,486,0
|
|
20240807,195900,48496103,486,486,486,486,0
|
|
20240807,195800,48496103,486,486,486,486,0
|
|
20240807,195700,48496103,486,486,486,486,0
|
|
20240807,195600,48496103,486,486,486,486,0
|
|
20240807,195500,48496103,486,486,486,486,0
|
|
20240807,195400,48496103,486,486,486,486,0
|
|
20240807,195300,48496103,486,486,486,486,0
|
|
20240807,195200,48496103,486,486,486,486,0
|
|
20240807,195100,48496103,486,486,486,486,0
|
|
20240807,195000,48496103,486,486,486,486,0
|
|
20240807,194900,48496103,486,486,486,486,0
|
|
20240807,194800,48496103,486,486,486,486,0
|
|
20240807,194700,48496103,486,486,486,486,0
|
|
20240807,194600,48496103,486,486,486,486,0
|
|
20240807,194500,48496103,486,486,486,486,0
|
|
20240807,194400,48496103,486,486,486,486,0
|
|
20240807,194300,48496103,486,486,486,486,0
|
|
20240807,194200,48496103,486,486,486,486,0
|
|
20240807,194100,48496103,486,486,486,486,0
|
|
20240807,194000,48496103,486,486,486,486,0
|
|
20240807,193900,48496103,486,486,486,486,0
|
|
20240807,193800,48496103,486,486,486,486,0
|
|
20240807,193700,48496103,486,486,486,486,0
|
|
20240807,193600,48496103,486,486,486,486,8164
|
|
20240807,193500,48496103,486,486,486,486,0
|
|
20240807,193400,48496103,486,486,486,486,0
|
|
20240807,193300,48496103,486,486,486,486,0
|
|
20240807,193200,48496103,486,486,486,486,0
|
|
20240807,193100,48496103,486,486,486,486,0
|
|
20240807,193000,48496103,486,486,486,486,0
|
|
20240807,192900,48496103,486,486,486,486,0
|
|
20240807,192800,48496103,486,486,486,486,0
|
|
20240807,192700,48496103,486,486,486,486,0
|
|
20240807,192600,48496103,486,486,486,486,0
|
|
20240807,192500,48496103,486,486,486,486,0
|
|
20240807,192400,48496103,486,486,486,486,0
|
|
20240807,192300,48496103,486,486,486,486,0
|
|
20240807,192200,48496103,486,486,486,486,0
|
|
20240807,192100,48496103,486,486,486,486,0
|
|
20240807,192000,48496103,486,486,486,486,0
|
|
20240807,191900,48496103,486,486,486,486,0
|
|
20240807,191800,48496103,486,486,486,486,0
|
|
20240807,191700,48496103,486,486,486,486,0
|
|
20240807,191600,48496103,486,486,486,486,0
|
|
20240807,191500,48496103,486,486,486,486,0
|
|
20240807,191400,48496103,486,486,486,486,0
|
|
20240807,191300,48496103,486,486,486,486,0
|
|
20240807,191200,48496103,486,486,486,486,0
|
|
20240807,191100,48496103,486,486,486,486,0
|
|
20240807,191000,48496103,486,486,486,486,0
|
|
20240807,190900,48496103,486,486,486,486,0
|
|
20240807,190800,48496103,486,486,486,486,0
|
|
20240807,190700,48496103,486,486,486,486,0
|
|
20240807,190600,48496103,486,486,486,486,8164
|
|
20240807,190500,48496103,486,486,486,486,0
|
|
20240807,190400,48496103,486,486,486,486,0
|
|
20240807,190300,48496103,486,486,486,486,0
|
|
20240807,190200,48496103,486,486,486,486,0
|
|
20240807,190100,48496103,486,486,486,486,0
|
|
20240807,190000,48496103,486,486,486,486,0
|
|
20240807,185900,48496103,486,486,486,486,0
|
|
20240807,185800,48496103,486,486,486,486,0
|
|
20240807,185700,48496103,486,486,486,486,0
|
|
20240807,185600,48496103,486,486,486,486,0
|
|
20240807,185500,48496103,486,486,486,486,0
|
|
20240807,185400,48496103,486,486,486,486,0
|
|
20240807,185300,48496103,486,486,486,486,0
|
|
20240807,185200,48496103,486,486,486,486,0
|
|
20240807,185100,48496103,486,486,486,486,0
|
|
20240807,185000,48496103,486,486,486,486,0
|
|
20240807,184900,48496103,486,486,486,486,0
|
|
20240807,184800,48496103,486,486,486,486,0
|
|
20240807,184700,48496103,486,486,486,486,0
|
|
20240807,184600,48496103,486,486,486,486,0
|
|
20240807,184500,48496103,486,486,486,486,0
|
|
20240807,184400,48496103,486,486,486,486,0
|
|
20240807,184300,48496103,486,486,486,486,0
|
|
20240807,184200,48496103,486,486,486,486,0
|
|
20240807,184100,48496103,486,486,486,486,0
|
|
20240807,184000,48496103,486,486,486,486,0
|
|
20240807,183900,48496103,486,486,486,486,0
|
|
20240807,183800,48496103,486,486,486,486,0
|
|
20240807,183700,48496103,486,486,486,486,0
|
|
20240807,183600,48496103,486,486,486,486,8164
|
|
20240807,183500,48496103,486,486,486,486,0
|
|
20240807,183400,48496103,486,486,486,486,0
|
|
20240807,183300,48496103,486,486,486,486,0
|
|
20240807,183200,48496103,486,486,486,486,0
|
|
20240807,183100,48496103,486,486,486,486,0
|
|
20240807,183000,48496103,486,486,486,486,0
|
|
20240807,182900,48496103,486,486,486,486,0
|
|
20240807,182800,48496103,486,486,486,486,0
|
|
20240807,182700,48496103,486,486,486,486,0
|
|
20240807,182600,48496103,486,486,486,486,0
|
|
20240807,182500,48496103,486,486,486,486,0
|
|
20240807,182400,48496103,486,486,486,486,0
|
|
20240807,182300,48496103,486,486,486,486,0
|
|
20240807,182200,48496103,486,486,486,486,0
|
|
20240807,182100,48496103,486,486,486,486,0
|
|
20240807,182000,48496103,486,486,486,486,0
|
|
20240807,181900,48496103,486,486,486,486,0
|
|
20240807,181800,48496103,486,486,486,486,0
|
|
20240807,181700,48496103,486,486,486,486,0
|
|
20240807,181600,48496103,486,486,486,486,0
|
|
20240807,181500,48496103,486,486,486,486,0
|
|
20240807,181400,48496103,486,486,486,486,0
|
|
20240807,181300,48496103,486,486,486,486,0
|
|
20240807,181200,48496103,486,486,486,486,0
|
|
20240807,181100,48496103,486,486,486,486,0
|
|
20240807,181000,48496103,486,486,486,486,0
|
|
20240807,180900,48496103,486,486,486,486,0
|
|
20240807,180800,48496103,486,486,486,486,0
|
|
20240807,180700,48496103,486,486,486,486,0
|
|
20240807,180600,48496103,486,486,486,486,8164
|
|
20240807,180500,48496103,486,486,486,486,0
|
|
20240807,180400,48496103,486,486,486,486,0
|
|
20240807,180300,48496103,486,486,486,486,0
|
|
20240807,180200,48496103,486,486,486,486,0
|
|
20240807,180100,48496103,486,486,486,486,0
|
|
20240807,180000,48496103,486,486,486,486,0
|
|
20240807,175900,48496103,486,486,486,486,0
|
|
20240807,175800,48496103,486,486,486,486,0
|
|
20240807,175700,48496103,486,486,486,486,0
|
|
20240807,175600,48496103,486,486,486,486,0
|
|
20240807,175500,48496103,486,486,486,486,0
|
|
20240807,175400,48496103,486,486,486,486,0
|
|
20240807,175300,48496103,486,486,486,486,0
|
|
20240807,175200,48496103,486,486,486,486,0
|
|
20240807,175100,48496103,486,486,486,486,0
|
|
20240807,175000,48496103,486,486,486,486,0
|
|
20240807,174900,48496103,486,486,486,486,0
|
|
20240807,174800,48496103,486,486,486,486,0
|
|
20240807,174700,48496103,486,486,486,486,0
|
|
20240807,174600,48496103,486,486,486,486,0
|
|
20240807,174500,48496103,486,486,486,486,0
|
|
20240807,174400,48496103,486,486,486,486,0
|
|
20240807,174300,48496103,486,486,486,486,0
|
|
20240807,174200,48496103,486,486,486,486,0
|
|
20240807,174100,48496103,486,486,486,486,0
|
|
20240807,174000,48496103,486,486,486,486,0
|
|
20240807,173900,48496103,486,486,486,486,0
|
|
20240807,173800,48496103,486,486,486,486,0
|
|
20240807,173700,48496103,486,486,486,486,0
|
|
20240807,173600,48496103,486,486,486,486,8164
|
|
20240807,173500,48496103,486,486,486,486,0
|
|
20240807,173400,48496103,486,486,486,486,0
|
|
20240807,173300,48496103,486,486,486,486,0
|
|
20240807,173200,48496103,486,486,486,486,0
|
|
20240807,173100,48496103,486,486,486,486,0
|
|
20240807,173000,48496103,486,486,486,486,0
|
|
20240807,172900,48496103,486,486,486,486,0
|
|
20240807,172800,48496103,486,486,486,486,0
|
|
20240807,172700,48496103,486,486,486,486,0
|
|
20240807,172600,48496103,486,486,486,486,0
|
|
20240807,172500,48496103,486,486,486,486,0
|
|
20240807,172400,48496103,486,486,486,486,0
|
|
20240807,172300,48496103,486,486,486,486,0
|
|
20240807,172200,48496103,486,486,486,486,0
|
|
20240807,172100,48496103,486,486,486,486,0
|
|
20240807,172000,48496103,486,486,486,486,0
|
|
20240807,171900,48496103,486,486,486,486,0
|
|
20240807,171800,48496103,486,486,486,486,0
|
|
20240807,171700,48496103,486,486,486,486,0
|
|
20240807,171600,48496103,486,486,486,486,0
|
|
20240807,171500,48496103,486,486,486,486,0
|
|
20240807,171400,48496103,486,486,486,486,0
|
|
20240807,171300,48496103,486,486,486,486,0
|
|
20240807,171200,48496103,486,486,486,486,0
|
|
20240807,171100,48496103,486,486,486,486,0
|
|
20240807,171000,48496103,486,486,486,486,0
|
|
20240807,170900,48496103,486,486,486,486,0
|
|
20240807,170800,48496103,486,486,486,486,0
|
|
20240807,170700,48496103,486,486,486,486,0
|
|
20240807,170600,48496103,486,486,486,486,8164
|
|
20240807,170500,48496103,486,486,486,486,0
|
|
20240807,170400,48496103,486,486,486,486,0
|
|
20240807,170300,48496103,486,486,486,486,0
|
|
20240807,170200,48496103,486,486,486,486,0
|
|
20240807,170100,48496103,486,486,486,486,0
|
|
20240807,170000,48496103,486,486,486,486,0
|
|
20240807,165900,48496103,486,486,486,486,0
|
|
20240807,165800,48496103,486,486,486,486,0
|
|
20240807,165700,48496103,486,486,486,486,0
|
|
20240807,165600,48496103,486,486,486,486,0
|
|
20240807,165500,48496103,486,486,486,486,0
|
|
20240807,165400,48496103,486,486,486,486,0
|
|
20240807,165300,48496103,486,486,486,486,0
|
|
20240807,165200,48496103,486,486,486,486,0
|
|
20240807,165100,48496103,486,486,486,486,0
|
|
20240807,165000,48496103,486,486,486,486,0
|
|
20240807,164900,48496103,486,486,486,486,0
|
|
20240807,164800,48496103,486,486,486,486,0
|
|
20240807,164700,48496103,486,486,486,486,0
|
|
20240807,164600,48496103,486,486,486,486,0
|
|
20240807,164500,48496103,486,486,486,486,0
|
|
20240807,164400,48496103,486,486,486,486,0
|
|
20240807,164300,48496103,486,486,486,486,0
|
|
20240807,164200,48496103,486,486,486,486,0
|
|
20240807,164100,48496103,486,486,486,486,0
|
|
20240807,164000,48496103,486,486,486,486,0
|
|
20240807,163900,48496103,486,486,486,486,0
|
|
20240807,163800,48496103,486,486,486,486,0
|
|
20240807,163700,48496103,486,486,486,486,0
|
|
20240807,163600,48496103,486,486,486,486,8164
|
|
20240807,163500,48496103,486,486,486,486,0
|
|
20240807,163400,48496103,486,486,486,486,0
|
|
20240807,163300,48496103,486,486,486,486,0
|
|
20240807,163200,48496103,486,486,486,486,0
|
|
20240807,163100,48496103,486,486,486,486,0
|
|
20240807,163000,48496103,486,486,486,486,0
|
|
20240807,162900,48496103,486,486,486,486,0
|
|
20240807,162800,48496103,486,486,486,486,0
|
|
20240807,162700,48496103,486,486,486,486,0
|
|
20240807,162600,48496103,486,486,486,486,0
|
|
20240807,162500,48496103,486,486,486,486,0
|
|
20240807,162400,48496103,486,486,486,486,0
|
|
20240807,162300,48496103,486,486,486,486,0
|
|
20240807,162200,48496103,486,486,486,486,0
|
|
20240807,162100,48496103,486,486,486,486,0
|
|
20240807,162000,48496103,486,486,486,486,0
|
|
20240807,161900,48496103,486,486,486,486,0
|
|
20240807,161800,48496103,486,486,486,486,0
|
|
20240807,161700,48496103,486,486,486,486,0
|
|
20240807,161600,48496103,486,486,486,486,0
|
|
20240807,161500,48496103,486,486,486,486,0
|
|
20240807,161400,48496103,486,486,486,486,0
|
|
20240807,161300,48496103,486,486,486,486,0
|
|
20240807,161200,48496103,486,486,486,486,0
|
|
20240807,161100,48496103,486,486,486,486,0
|
|
20240807,161000,48496103,486,486,486,486,0
|
|
20240807,160900,48496103,486,486,486,486,0
|
|
20240807,160800,48496103,486,486,486,486,0
|
|
20240807,160700,48496103,486,486,486,486,0
|
|
20240807,160600,48496103,486,486,486,486,8164
|
|
20240807,160500,48496103,486,486,486,486,0
|
|
20240807,160400,48496103,486,486,486,486,0
|
|
20240807,160300,48496103,486,486,486,486,0
|
|
20240807,160200,48496103,486,486,486,486,0
|
|
20240807,160100,48496103,486,486,486,486,0
|
|
20240807,160000,48496103,486,486,486,486,0
|
|
20240807,155900,48496103,486,486,486,486,0
|
|
20240807,155800,48496103,486,486,486,486,0
|
|
20240807,155700,48496103,486,486,486,486,0
|
|
20240807,155600,48496103,486,486,486,486,0
|
|
20240807,155500,48496103,486,486,486,486,0
|
|
20240807,155400,48496103,486,486,486,486,0
|
|
20240807,155300,48496103,486,486,486,486,0
|
|
20240807,155200,48496103,486,486,486,486,0
|
|
20240807,155100,48496103,486,486,486,486,0
|
|
20240807,155000,48496103,486,486,486,486,0
|
|
20240807,154900,48496103,486,486,486,486,0
|
|
20240807,154800,48496103,486,486,486,486,0
|
|
20240807,154700,48496103,486,486,486,486,0
|
|
20240807,154600,48496103,486,486,486,486,0
|
|
20240807,154500,48496103,486,486,486,486,0
|
|
20240807,154400,48496103,486,486,486,486,0
|
|
20240807,154300,48496103,486,486,486,486,0
|
|
20240807,154200,48496103,486,486,486,486,0
|
|
20240807,154100,48496103,486,486,486,486,0
|
|
20240807,154000,48496103,486,486,486,486,0
|
|
20240807,153900,48496103,486,486,486,486,0
|
|
20240807,153800,48496103,486,486,486,486,0
|
|
20240807,153700,48496103,486,486,486,486,0
|
|
20240807,153600,48496103,486,486,486,486,8164
|
|
20240807,153500,48496103,486,486,486,486,0
|
|
20240807,153400,48496103,486,486,486,486,0
|
|
20240807,153300,48496103,486,486,486,486,0
|
|
20240807,153200,48496103,486,486,486,486,0
|
|
20240807,153100,48496103,486,486,486,486,0
|
|
20240807,153000,48496103,486,486,486,486,8164
|
|
20240807,152900,44528399,490,490,490,490,0
|
|
20240807,152800,44528399,490,490,490,490,0
|
|
20240807,152700,44528399,490,490,490,490,0
|
|
20240807,152600,44528399,490,490,490,490,0
|
|
20240807,152500,44528399,490,490,490,490,0
|
|
20240807,152400,44528399,490,490,490,490,0
|
|
20240807,152300,44528399,490,490,490,490,0
|
|
20240807,152200,44528399,490,490,490,490,0
|
|
20240807,152100,44528399,490,490,490,490,0
|
|
20240807,152000,44528399,490,490,490,490,0
|
|
20240807,151900,44528399,490,490,490,490,0
|
|
20240807,151800,44528399,490,490,490,490,0
|
|
20240807,151700,44528399,490,490,490,490,0
|
|
20240807,151600,44528399,490,490,490,490,0
|
|
20240807,151500,44528399,490,490,490,490,0
|
|
20240807,151400,44528399,490,490,490,490,0
|
|
20240807,151300,44528399,490,490,490,490,0
|
|
20240807,151200,44528399,490,490,490,490,0
|
|
20240807,151100,44528399,490,490,490,490,0
|
|
20240807,151000,44528399,490,490,490,490,0
|
|
20240807,150900,44528399,490,494,494,490,659
|
|
20240807,150800,44205485,494,494,494,494,0
|
|
20240807,150700,44205485,494,494,494,494,0
|
|
20240807,150600,44205485,494,494,494,494,0
|
|
20240807,150500,44205485,494,494,494,494,0
|
|
20240807,150400,44205485,494,494,494,494,0
|
|
20240807,150300,44205485,494,494,494,494,0
|
|
20240807,150200,44205485,494,494,494,494,0
|
|
20240807,150100,44205485,494,489,494,489,65
|
|
20240807,150000,44173514,484,484,484,484,0
|
|
20240807,145900,44173514,484,488,488,483,1027
|
|
20240807,145800,43677158,485,490,490,485,15
|
|
20240807,145700,43669855,494,494,494,494,0
|
|
20240807,145600,43669855,494,494,494,494,0
|
|
20240807,145500,43669855,494,494,494,494,0
|
|
20240807,145400,43669855,494,494,494,494,0
|
|
20240807,145300,43669855,494,494,494,494,0
|
|
20240807,145200,43669855,494,494,494,494,0
|
|
20240807,145100,43669855,494,494,494,494,0
|
|
20240807,145000,43669855,494,494,494,494,0
|
|
20240807,144900,43669855,494,494,494,494,1
|
|
20240807,144800,43669361,494,494,494,494,1
|
|
20240807,144700,43668867,494,494,494,494,0
|
|
20240807,144600,43668867,494,494,494,494,0
|
|
20240807,144500,43668867,494,494,494,494,0
|
|
20240807,144400,43668867,494,494,494,494,0
|
|
20240807,144300,43668867,494,494,494,494,0
|
|
20240807,144200,43668867,494,494,494,494,0
|
|
20240807,144100,43668867,494,494,494,494,0
|
|
20240807,144000,43668867,494,489,494,489,752
|
|
20240807,143900,43300929,489,490,490,489,832
|
|
20240807,143800,42894041,495,494,495,484,772
|
|
20240807,143700,42512813,494,490,494,490,1272
|
|
20240807,143600,41885411,489,489,489,489,0
|
|
20240807,143500,41885411,489,489,489,489,3837
|
|
20240807,143400,40009118,489,489,489,489,0
|
|
20240807,143300,40009118,489,489,489,489,0
|
|
20240807,143200,40009118,489,489,489,489,0
|
|
20240807,143100,40009118,489,489,489,489,0
|
|
20240807,143000,40009118,489,489,489,489,0
|
|
20240807,142900,40009118,489,489,489,489,0
|
|
20240807,142800,40009118,489,489,489,489,0
|
|
20240807,142700,40009118,489,488,489,488,639
|
|
20240807,142600,39697285,488,488,488,488,0
|
|
20240807,142500,39697285,488,488,488,488,0
|
|
20240807,142400,39697285,488,488,488,488,51
|
|
20240807,142300,39672397,488,488,488,488,0
|
|
20240807,142200,39672397,488,488,488,488,1
|
|
20240807,142100,39671909,484,484,484,484,692
|
|
20240807,142000,39336981,484,484,484,484,0
|
|
20240807,141900,39336981,484,486,486,484,420
|
|
20240807,141800,39133698,489,489,489,489,143
|
|
20240807,141700,39063771,489,489,489,489,5
|
|
20240807,141600,39061326,489,488,489,488,2
|
|
20240807,141500,39060349,489,489,489,489,0
|
|
20240807,141400,39060349,489,489,489,489,0
|
|
20240807,141300,39060349,489,489,489,489,0
|
|
20240807,141200,39060349,489,489,489,489,3
|
|
20240807,141100,39058882,489,489,489,489,0
|
|
20240807,141000,39058882,489,489,489,489,0
|
|
20240807,140900,39058882,489,489,489,489,0
|
|
20240807,140800,39058882,489,489,489,489,0
|
|
20240807,140700,39058882,489,489,489,489,1
|
|
20240807,140600,39058393,485,485,485,485,0
|
|
20240807,140500,39058393,485,485,485,485,0
|
|
20240807,140400,39058393,485,485,485,485,2000
|
|
20240807,140300,38088393,485,487,487,484,4000
|
|
20240807,140200,36147252,488,488,488,488,0
|
|
20240807,140100,36147252,488,488,488,488,0
|
|
20240807,140000,36147252,488,488,488,488,0
|
|
20240807,135900,36147252,488,488,488,488,0
|
|
20240807,135800,36147252,488,488,488,488,0
|
|
20240807,135700,36147252,488,488,488,488,500
|
|
20240807,135600,35903252,490,490,490,490,0
|
|
20240807,135500,35903252,490,490,490,490,200
|
|
20240807,135400,35805252,491,491,491,491,0
|
|
20240807,135300,35805252,491,491,491,491,0
|
|
20240807,135200,35805252,491,491,491,491,0
|
|
20240807,135100,35805252,491,491,491,491,0
|
|
20240807,135000,35805252,491,491,491,491,0
|
|
20240807,134900,35805252,491,491,491,491,849
|
|
20240807,134800,35388393,491,490,491,490,101
|
|
20240807,134700,35338902,490,490,490,490,624
|
|
20240807,134600,35033142,490,490,490,490,0
|
|
20240807,134500,35033142,490,490,490,490,0
|
|
20240807,134400,35033142,490,490,490,490,1
|
|
20240807,134300,35032652,488,488,488,488,1200
|
|
20240807,134200,34447052,488,489,489,488,679
|
|
20240807,134100,34115439,491,491,491,491,0
|
|
20240807,134000,34115439,491,491,491,491,1
|
|
20240807,133900,34114948,490,490,490,490,261
|
|
20240807,133800,33987058,490,490,490,490,0
|
|
20240807,133700,33987058,490,490,490,490,0
|
|
20240807,133600,33987058,490,490,490,490,594
|
|
20240807,133500,33695998,491,491,491,491,0
|
|
20240807,133400,33695998,491,491,491,491,0
|
|
20240807,133300,33695998,491,491,491,491,0
|
|
20240807,133200,33695998,491,491,491,491,0
|
|
20240807,133100,33695998,491,491,491,491,0
|
|
20240807,133000,33695998,491,491,491,491,0
|
|
20240807,132900,33695998,491,491,491,491,0
|
|
20240807,132800,33695998,491,491,491,491,0
|
|
20240807,132700,33695998,491,491,491,491,0
|
|
20240807,132600,33695998,491,491,491,491,0
|
|
20240807,132500,33695998,491,491,491,491,0
|
|
20240807,132400,33695998,491,491,491,491,0
|
|
20240807,132300,33695998,491,491,491,491,0
|
|
20240807,132200,33695998,491,491,491,491,0
|
|
20240807,132100,33695998,491,491,491,491,0
|
|
20240807,132000,33695998,491,491,491,491,0
|
|
20240807,131900,33695998,491,491,491,491,0
|
|
20240807,131800,33695998,491,491,491,491,0
|
|
20240807,131700,33695998,491,491,491,491,3
|
|
20240807,131600,33694525,491,491,491,491,0
|
|
20240807,131500,33694525,491,491,491,491,0
|
|
20240807,131400,33694525,491,491,491,491,0
|
|
20240807,131300,33694525,491,491,491,491,0
|
|
20240807,131200,33694525,491,491,491,491,16
|
|
20240807,131100,33686669,490,490,490,490,0
|
|
20240807,131000,33686669,490,490,490,490,0
|
|
20240807,130900,33686669,490,490,490,490,0
|
|
20240807,130800,33686669,490,490,490,490,0
|
|
20240807,130700,33686669,490,490,490,490,0
|
|
20240807,130600,33686669,490,490,490,490,0
|
|
20240807,130500,33686669,490,490,490,490,111
|
|
20240807,130400,33632279,490,490,490,490,1
|
|
20240807,130300,33631789,487,487,487,487,0
|
|
20240807,130200,33631789,487,487,487,487,0
|
|
20240807,130100,33631789,487,487,487,487,0
|
|
20240807,130000,33631789,487,489,489,487,30
|
|
20240807,125900,33617148,491,491,491,491,100
|
|
20240807,125800,33568048,491,491,491,491,0
|
|
20240807,125700,33568048,491,491,491,491,1
|
|
20240807,125600,33567557,490,490,490,490,12
|
|
20240807,125500,33561677,491,491,491,491,0
|
|
20240807,125400,33561677,491,491,491,491,0
|
|
20240807,125300,33561677,491,491,491,491,0
|
|
20240807,125200,33561677,491,491,491,491,0
|
|
20240807,125100,33561677,491,491,491,491,100
|
|
20240807,125000,33512577,491,491,491,491,0
|
|
20240807,124900,33512577,491,491,491,491,0
|
|
20240807,124800,33512577,491,491,491,491,0
|
|
20240807,124700,33512577,491,491,491,491,0
|
|
20240807,124600,33512577,491,491,491,491,0
|
|
20240807,124500,33512577,491,491,491,491,0
|
|
20240807,124400,33512577,491,491,491,491,0
|
|
20240807,124300,33512577,491,491,491,491,0
|
|
20240807,124200,33512577,491,491,491,491,938
|
|
20240807,124100,33052019,491,491,491,491,0
|
|
20240807,124000,33052019,491,493,493,491,2138
|
|
20240807,123900,32001261,494,494,494,494,0
|
|
20240807,123800,32001261,494,494,494,494,1
|
|
20240807,123700,32000767,495,495,495,495,0
|
|
20240807,123600,32000767,495,495,495,495,0
|
|
20240807,123500,32000767,495,495,495,495,0
|
|
20240807,123400,32000767,495,495,495,495,0
|
|
20240807,123300,32000767,495,495,495,495,0
|
|
20240807,123200,32000767,495,495,495,495,0
|
|
20240807,123100,32000767,495,495,495,495,0
|
|
20240807,123000,32000767,495,495,495,495,0
|
|
20240807,122900,32000767,495,495,495,495,0
|
|
20240807,122800,32000767,495,495,495,495,0
|
|
20240807,122700,32000767,495,495,495,495,0
|
|
20240807,122600,32000767,495,495,495,495,1
|
|
20240807,122500,32000272,494,494,494,494,0
|
|
20240807,122400,32000272,494,494,494,494,0
|
|
20240807,122300,32000272,494,494,494,494,1
|
|
20240807,122200,31999778,495,494,495,494,656
|
|
20240807,122100,31675713,494,494,494,494,0
|
|
20240807,122000,31675713,494,494,494,494,0
|
|
20240807,121900,31675713,494,494,494,494,0
|
|
20240807,121800,31675713,494,494,494,494,3
|
|
20240807,121700,31674231,494,494,494,494,7
|
|
20240807,121600,31670773,490,490,490,490,0
|
|
20240807,121500,31670773,490,490,490,490,0
|
|
20240807,121400,31670773,490,492,492,490,80
|
|
20240807,121300,31631567,494,494,494,494,0
|
|
20240807,121200,31631567,494,494,494,494,0
|
|
20240807,121100,31631567,494,494,494,494,0
|
|
20240807,121000,31631567,494,494,494,494,0
|
|
20240807,120900,31631567,494,494,494,494,0
|
|
20240807,120800,31631567,494,494,494,494,0
|
|
20240807,120700,31631567,494,494,494,494,1
|
|
20240807,120600,31631073,490,490,490,490,0
|
|
20240807,120500,31631073,490,490,490,490,0
|
|
20240807,120400,31631073,490,490,490,490,0
|
|
20240807,120300,31631073,490,490,490,490,145
|
|
20240807,120200,31560023,495,495,495,495,0
|
|
20240807,120100,31560023,495,495,495,495,0
|
|
20240807,120000,31560023,495,495,495,495,0
|
|
20240807,115900,31560023,495,495,495,495,0
|
|
20240807,115800,31560023,495,495,495,495,0
|
|
20240807,115700,31560023,495,494,495,494,136
|
|
20240807,115600,31492837,494,494,494,494,1
|
|
20240807,115500,31492343,494,485,494,485,10000
|
|
20240807,115400,26577897,480,485,485,480,7000
|
|
20240807,115300,23212016,484,486,486,484,3000
|
|
20240807,115200,21757628,490,490,490,490,5
|
|
20240807,115100,21755178,490,490,490,490,0
|
|
20240807,115000,21755178,490,489,490,489,303
|
|
20240807,114900,21607010,489,489,489,489,0
|
|
20240807,114800,21607010,489,489,489,489,2
|
|
20240807,114700,21606032,489,489,489,489,0
|
|
20240807,114600,21606032,489,489,489,489,0
|
|
20240807,114500,21606032,489,489,489,489,0
|
|
20240807,114400,21606032,489,489,489,489,0
|
|
20240807,114300,21606032,489,489,489,489,0
|
|
20240807,114200,21606032,489,489,489,489,0
|
|
20240807,114100,21606032,489,489,489,489,7
|
|
20240807,114000,21602609,489,489,489,489,1176
|
|
20240807,113900,21027545,489,489,489,489,0
|
|
20240807,113800,21027545,489,488,489,488,195
|
|
20240807,113700,20932384,485,485,485,485,0
|
|
20240807,113600,20932384,485,485,485,485,476
|
|
20240807,113500,20701524,485,485,485,485,0
|
|
20240807,113400,20701524,485,485,485,485,0
|
|
20240807,113300,20701524,485,485,485,485,0
|
|
20240807,113200,20701524,485,485,485,485,524
|
|
20240807,113100,20447384,485,485,485,485,500
|
|
20240807,113000,20204884,485,485,485,485,599
|
|
20240807,112900,19914369,486,486,486,486,101
|
|
20240807,112800,19865283,490,490,490,490,0
|
|
20240807,112700,19865283,490,490,490,490,0
|
|
20240807,112600,19865283,490,490,490,490,0
|
|
20240807,112500,19865283,490,490,490,490,0
|
|
20240807,112400,19865283,490,490,490,490,0
|
|
20240807,112300,19865283,490,490,490,490,0
|
|
20240807,112200,19865283,490,490,490,490,0
|
|
20240807,112100,19865283,490,490,490,490,0
|
|
20240807,112000,19865283,490,490,490,490,0
|
|
20240807,111900,19865283,490,490,490,490,0
|
|
20240807,111800,19865283,490,490,490,490,0
|
|
20240807,111700,19865283,490,490,490,490,0
|
|
20240807,111600,19865283,490,490,490,490,0
|
|
20240807,111500,19865283,490,490,490,490,0
|
|
20240807,111400,19865283,490,490,490,490,0
|
|
20240807,111300,19865283,490,490,490,490,0
|
|
20240807,111200,19865283,490,490,490,490,0
|
|
20240807,111100,19865283,490,490,490,490,0
|
|
20240807,111000,19865283,490,490,490,490,0
|
|
20240807,110900,19865283,490,490,490,490,6
|
|
20240807,110800,19862343,490,490,490,490,1671
|
|
20240807,110700,19043553,490,487,490,487,369
|
|
20240807,110600,18862749,485,485,485,485,993
|
|
20240807,110500,18381144,485,485,485,485,0
|
|
20240807,110400,18381144,485,485,485,485,7
|
|
20240807,110300,18377749,485,485,485,485,0
|
|
20240807,110200,18377749,485,485,485,485,0
|
|
20240807,110100,18377749,485,485,485,485,0
|
|
20240807,110000,18377749,485,485,485,485,53
|
|
20240807,105900,18352044,486,488,488,481,108
|
|
20240807,105800,18299866,490,488,490,488,79
|
|
20240807,105700,18261160,490,490,490,488,31
|
|
20240807,105600,18245972,490,490,490,490,0
|
|
20240807,105500,18245972,490,490,490,490,1
|
|
20240807,105400,18245482,488,488,488,488,0
|
|
20240807,105300,18245482,488,488,488,488,0
|
|
20240807,105200,18245482,488,488,488,488,3
|
|
20240807,105100,18244018,490,490,490,490,0
|
|
20240807,105000,18244018,490,490,490,490,6
|
|
20240807,104900,18241078,490,490,490,490,0
|
|
20240807,104800,18241078,490,489,490,489,26
|
|
20240807,104700,18228363,490,490,490,490,0
|
|
20240807,104600,18228363,490,490,490,490,0
|
|
20240807,104500,18228363,490,490,490,490,0
|
|
20240807,104400,18228363,490,490,490,490,0
|
|
20240807,104300,18228363,490,490,490,490,0
|
|
20240807,104200,18228363,490,490,490,490,0
|
|
20240807,104100,18228363,490,490,490,490,0
|
|
20240807,104000,18228363,490,490,490,490,0
|
|
20240807,103900,18228363,490,490,490,490,0
|
|
20240807,103800,18228363,490,490,490,490,0
|
|
20240807,103700,18228363,490,490,490,490,0
|
|
20240807,103600,18228363,490,490,490,490,0
|
|
20240807,103500,18228363,490,490,490,490,0
|
|
20240807,103400,18228363,490,490,490,490,0
|
|
20240807,103300,18228363,490,490,490,490,0
|
|
20240807,103200,18228363,490,490,490,490,0
|
|
20240807,103100,18228363,490,488,490,488,116
|
|
20240807,103000,18171641,488,488,488,488,6
|
|
20240807,102900,18168713,491,491,491,491,0
|
|
20240807,102800,18168713,491,491,491,491,0
|
|
20240807,102700,18168713,491,491,491,491,0
|
|
20240807,102600,18168713,491,491,491,491,0
|
|
20240807,102500,18168713,491,491,491,491,0
|
|
20240807,102400,18168713,491,491,491,491,0
|
|
20240807,102300,18168713,491,491,491,491,0
|
|
20240807,102200,18168713,491,488,491,488,22
|
|
20240807,102100,18157952,485,485,485,485,1
|
|
20240807,102000,18157467,488,488,488,488,0
|
|
20240807,101900,18157467,488,488,488,488,1
|
|
20240807,101800,18156979,490,490,490,490,0
|
|
20240807,101700,18156979,490,489,490,489,31
|
|
20240807,101600,18141819,490,483,490,483,805
|
|
20240807,101500,17752187,482,482,482,482,0
|
|
20240807,101400,17752187,482,482,482,482,0
|
|
20240807,101300,17752187,482,482,482,482,0
|
|
20240807,101200,17752187,482,482,482,482,0
|
|
20240807,101100,17752187,482,482,482,482,300
|
|
20240807,101000,17607587,484,484,484,484,0
|
|
20240807,100900,17607587,484,481,484,481,1235
|
|
20240807,100800,17013546,477,477,477,477,1
|
|
20240807,100700,17013069,476,476,476,476,0
|
|
20240807,100600,17013069,476,478,478,476,4733
|
|
20240807,100500,14758516,480,480,480,480,0
|
|
20240807,100400,14758516,480,480,480,480,91
|
|
20240807,100300,14714836,480,480,480,480,300
|
|
20240807,100200,14570836,481,481,481,481,0
|
|
20240807,100100,14570836,481,481,481,481,20
|
|
20240807,100000,14561216,481,481,481,481,0
|
|
20240807,095900,14561216,481,481,481,481,0
|
|
20240807,095800,14561216,481,481,481,481,19
|
|
20240807,095700,14552077,481,481,481,481,1
|
|
20240807,095600,14551596,481,481,481,481,0
|
|
20240807,095500,14551596,481,481,481,481,0
|
|
20240807,095400,14551596,481,481,481,481,0
|
|
20240807,095300,14551596,481,481,481,481,0
|
|
20240807,095200,14551596,481,481,481,481,0
|
|
20240807,095100,14551596,481,481,481,481,0
|
|
20240807,095000,14551596,481,481,481,481,200
|
|
20240807,094900,14455396,481,481,481,481,0
|
|
20240807,094800,14455396,481,481,481,481,4
|
|
20240807,094700,14453472,481,481,481,481,0
|
|
20240807,094600,14453472,481,481,481,481,1500
|
|
20240807,094500,13731972,481,481,481,481,0
|
|
20240807,094400,13731972,481,481,481,481,3
|
|
20240807,094300,13730529,482,482,482,482,0
|
|
20240807,094200,13730529,482,482,482,480,516
|
|
20240807,094100,13481843,482,482,482,482,0
|
|
20240807,094000,13481843,482,481,482,481,68
|
|
20240807,093900,13449134,482,482,482,482,1000
|
|
20240807,093800,12967134,482,482,482,482,30
|
|
20240807,093700,12952674,483,483,483,483,0
|
|
20240807,093600,12952674,483,483,483,483,21
|
|
20240807,093500,12942531,483,484,484,483,27
|
|
20240807,093400,12929483,484,484,484,484,1
|
|
20240807,093300,12928999,483,480,483,480,234
|
|
20240807,093200,12816676,479,480,480,479,508
|
|
20240807,093100,12573343,480,480,480,480,5
|
|
20240807,093000,12570943,480,481,481,480,616
|
|
20240807,092900,12275004,481,482,482,481,885
|
|
20240807,092800,11848814,483,483,483,483,0
|
|
20240807,092700,11848814,483,484,484,483,4226
|
|
20240807,092600,9803432,484,484,484,484,0
|
|
20240807,092500,9803432,484,485,485,484,1206
|
|
20240807,092400,9219522,484,484,484,484,0
|
|
20240807,092300,9219522,484,484,484,484,330
|
|
20240807,092200,9059802,485,485,485,484,7703
|
|
20240807,092100,5326847,485,484,485,484,11
|
|
20240807,092000,5321522,484,485,485,484,71
|
|
20240807,091900,5287121,486,486,486,486,1
|
|
20240807,091800,5286635,486,486,486,486,0
|
|
20240807,091700,5286635,486,486,486,486,496
|
|
20240807,091600,5045579,491,491,491,491,0
|
|
20240807,091500,5045579,491,491,491,491,0
|
|
20240807,091400,5045579,491,491,491,491,0
|
|
20240807,091300,5045579,491,491,491,491,0
|
|
20240807,091200,5045579,491,491,491,491,0
|
|
20240807,091100,5045579,491,487,491,487,71
|
|
20240807,091000,5010998,488,488,488,488,1111
|
|
20240807,090900,4468830,493,493,493,493,95
|
|
20240807,090800,4421995,493,493,493,493,362
|
|
20240807,090700,4243529,493,491,493,491,1477
|
|
20240807,090600,3518162,491,491,491,491,4
|
|
20240807,090500,3516198,490,489,490,489,1097
|
|
20240807,090400,2978695,489,489,489,489,0
|
|
20240807,090300,2978695,489,489,489,489,652
|
|
20240807,090200,2659867,489,489,489,489,138
|
|
20240807,090100,2592385,489,486,489,486,2428
|
|
20240807,090000,1407960,486,484,486,484,2909
|