697 lines
29 KiB
CSV
697 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,203400,39008874,498,498,498,498,828
|
|
20240812,203300,39008874,498,498,498,498,0
|
|
20240812,203200,39008874,498,498,498,498,0
|
|
20240812,203100,39008874,498,498,498,498,0
|
|
20240812,203000,39008874,498,498,498,498,0
|
|
20240812,202900,39008874,498,498,498,498,0
|
|
20240812,202800,39008874,498,498,498,498,0
|
|
20240812,202700,39008874,498,498,498,498,0
|
|
20240812,202600,39008874,498,498,498,498,0
|
|
20240812,202500,39008874,498,498,498,498,0
|
|
20240812,202400,39008874,498,498,498,498,0
|
|
20240812,202300,39008874,498,498,498,498,0
|
|
20240812,202200,39008874,498,498,498,498,0
|
|
20240812,202100,39008874,498,498,498,498,0
|
|
20240812,202000,39008874,498,498,498,498,0
|
|
20240812,201900,39008874,498,498,498,498,0
|
|
20240812,201800,39008874,498,498,498,498,0
|
|
20240812,201700,39008874,498,498,498,498,0
|
|
20240812,201600,39008874,498,498,498,498,0
|
|
20240812,201500,39008874,498,498,498,498,0
|
|
20240812,201400,39008874,498,498,498,498,0
|
|
20240812,201300,39008874,498,498,498,498,0
|
|
20240812,201200,39008874,498,498,498,498,0
|
|
20240812,201100,39008874,498,498,498,498,0
|
|
20240812,201000,39008874,498,498,498,498,0
|
|
20240812,200900,39008874,498,498,498,498,0
|
|
20240812,200800,39008874,498,498,498,498,0
|
|
20240812,200700,39008874,498,498,498,498,0
|
|
20240812,200600,39008874,498,498,498,498,0
|
|
20240812,200500,39008874,498,498,498,498,0
|
|
20240812,200400,39008874,498,498,498,498,828
|
|
20240812,200300,39008874,498,498,498,498,0
|
|
20240812,200200,39008874,498,498,498,498,0
|
|
20240812,200100,39008874,498,498,498,498,0
|
|
20240812,200000,39008874,498,498,498,498,0
|
|
20240812,195900,39008874,498,498,498,498,0
|
|
20240812,195800,39008874,498,498,498,498,0
|
|
20240812,195700,39008874,498,498,498,498,0
|
|
20240812,195600,39008874,498,498,498,498,0
|
|
20240812,195500,39008874,498,498,498,498,0
|
|
20240812,195400,39008874,498,498,498,498,0
|
|
20240812,195300,39008874,498,498,498,498,0
|
|
20240812,195200,39008874,498,498,498,498,0
|
|
20240812,195100,39008874,498,498,498,498,0
|
|
20240812,195000,39008874,498,498,498,498,0
|
|
20240812,194900,39008874,498,498,498,498,0
|
|
20240812,194800,39008874,498,498,498,498,0
|
|
20240812,194700,39008874,498,498,498,498,0
|
|
20240812,194600,39008874,498,498,498,498,0
|
|
20240812,194500,39008874,498,498,498,498,0
|
|
20240812,194400,39008874,498,498,498,498,0
|
|
20240812,194300,39008874,498,498,498,498,0
|
|
20240812,194200,39008874,498,498,498,498,0
|
|
20240812,194100,39008874,498,498,498,498,0
|
|
20240812,194000,39008874,498,498,498,498,0
|
|
20240812,193900,39008874,498,498,498,498,0
|
|
20240812,193800,39008874,498,498,498,498,0
|
|
20240812,193700,39008874,498,498,498,498,0
|
|
20240812,193600,39008874,498,498,498,498,0
|
|
20240812,193500,39008874,498,498,498,498,0
|
|
20240812,193400,39008874,498,498,498,498,828
|
|
20240812,193300,39008874,498,498,498,498,0
|
|
20240812,193200,39008874,498,498,498,498,0
|
|
20240812,193100,39008874,498,498,498,498,0
|
|
20240812,193000,39008874,498,498,498,498,0
|
|
20240812,192900,39008874,498,498,498,498,0
|
|
20240812,192800,39008874,498,498,498,498,0
|
|
20240812,192700,39008874,498,498,498,498,0
|
|
20240812,192600,39008874,498,498,498,498,0
|
|
20240812,192500,39008874,498,498,498,498,0
|
|
20240812,192400,39008874,498,498,498,498,0
|
|
20240812,192300,39008874,498,498,498,498,0
|
|
20240812,192200,39008874,498,498,498,498,0
|
|
20240812,192100,39008874,498,498,498,498,0
|
|
20240812,192000,39008874,498,498,498,498,0
|
|
20240812,191900,39008874,498,498,498,498,0
|
|
20240812,191800,39008874,498,498,498,498,0
|
|
20240812,191700,39008874,498,498,498,498,0
|
|
20240812,191600,39008874,498,498,498,498,0
|
|
20240812,191500,39008874,498,498,498,498,0
|
|
20240812,191400,39008874,498,498,498,498,0
|
|
20240812,191300,39008874,498,498,498,498,0
|
|
20240812,191200,39008874,498,498,498,498,0
|
|
20240812,191100,39008874,498,498,498,498,0
|
|
20240812,191000,39008874,498,498,498,498,0
|
|
20240812,190900,39008874,498,498,498,498,0
|
|
20240812,190800,39008874,498,498,498,498,0
|
|
20240812,190700,39008874,498,498,498,498,0
|
|
20240812,190600,39008874,498,498,498,498,0
|
|
20240812,190500,39008874,498,498,498,498,0
|
|
20240812,190400,39008874,498,498,498,498,828
|
|
20240812,190300,39008874,498,498,498,498,0
|
|
20240812,190200,39008874,498,498,498,498,0
|
|
20240812,190100,39008874,498,498,498,498,0
|
|
20240812,190000,39008874,498,498,498,498,0
|
|
20240812,185900,39008874,498,498,498,498,0
|
|
20240812,185800,39008874,498,498,498,498,0
|
|
20240812,185700,39008874,498,498,498,498,0
|
|
20240812,185600,39008874,498,498,498,498,0
|
|
20240812,185500,39008874,498,498,498,498,0
|
|
20240812,185400,39008874,498,498,498,498,0
|
|
20240812,185300,39008874,498,498,498,498,0
|
|
20240812,185200,39008874,498,498,498,498,0
|
|
20240812,185100,39008874,498,498,498,498,0
|
|
20240812,185000,39008874,498,498,498,498,0
|
|
20240812,184900,39008874,498,498,498,498,0
|
|
20240812,184800,39008874,498,498,498,498,0
|
|
20240812,184700,39008874,498,498,498,498,0
|
|
20240812,184600,39008874,498,498,498,498,0
|
|
20240812,184500,39008874,498,498,498,498,0
|
|
20240812,184400,39008874,498,498,498,498,0
|
|
20240812,184300,39008874,498,498,498,498,0
|
|
20240812,184200,39008874,498,498,498,498,0
|
|
20240812,184100,39008874,498,498,498,498,0
|
|
20240812,184000,39008874,498,498,498,498,0
|
|
20240812,183900,39008874,498,498,498,498,0
|
|
20240812,183800,39008874,498,498,498,498,0
|
|
20240812,183700,39008874,498,498,498,498,0
|
|
20240812,183600,39008874,498,498,498,498,0
|
|
20240812,183500,39008874,498,498,498,498,0
|
|
20240812,183400,39008874,498,498,498,498,828
|
|
20240812,183300,39008874,498,498,498,498,0
|
|
20240812,183200,39008874,498,498,498,498,0
|
|
20240812,183100,39008874,498,498,498,498,0
|
|
20240812,183000,39008874,498,498,498,498,0
|
|
20240812,182900,39008874,498,498,498,498,0
|
|
20240812,182800,39008874,498,498,498,498,0
|
|
20240812,182700,39008874,498,498,498,498,0
|
|
20240812,182600,39008874,498,498,498,498,0
|
|
20240812,182500,39008874,498,498,498,498,0
|
|
20240812,182400,39008874,498,498,498,498,0
|
|
20240812,182300,39008874,498,498,498,498,0
|
|
20240812,182200,39008874,498,498,498,498,0
|
|
20240812,182100,39008874,498,498,498,498,0
|
|
20240812,182000,39008874,498,498,498,498,0
|
|
20240812,181900,39008874,498,498,498,498,0
|
|
20240812,181800,39008874,498,498,498,498,0
|
|
20240812,181700,39008874,498,498,498,498,0
|
|
20240812,181600,39008874,498,498,498,498,0
|
|
20240812,181500,39008874,498,498,498,498,0
|
|
20240812,181400,39008874,498,498,498,498,0
|
|
20240812,181300,39008874,498,498,498,498,0
|
|
20240812,181200,39008874,498,498,498,498,0
|
|
20240812,181100,39008874,498,498,498,498,0
|
|
20240812,181000,39008874,498,498,498,498,0
|
|
20240812,180900,39008874,498,498,498,498,0
|
|
20240812,180800,39008874,498,498,498,498,0
|
|
20240812,180700,39008874,498,498,498,498,0
|
|
20240812,180600,39008874,498,498,498,498,0
|
|
20240812,180500,39008874,498,498,498,498,0
|
|
20240812,180400,39008874,498,498,498,498,828
|
|
20240812,180300,39008874,498,498,498,498,0
|
|
20240812,180200,39008874,498,498,498,498,0
|
|
20240812,180100,39008874,498,498,498,498,0
|
|
20240812,180000,39008874,498,498,498,498,0
|
|
20240812,175900,39008874,498,498,498,498,0
|
|
20240812,175800,39008874,498,498,498,498,0
|
|
20240812,175700,39008874,498,498,498,498,0
|
|
20240812,175600,39008874,498,498,498,498,0
|
|
20240812,175500,39008874,498,498,498,498,0
|
|
20240812,175400,39008874,498,498,498,498,0
|
|
20240812,175300,39008874,498,498,498,498,0
|
|
20240812,175200,39008874,498,498,498,498,0
|
|
20240812,175100,39008874,498,498,498,498,0
|
|
20240812,175000,39008874,498,498,498,498,0
|
|
20240812,174900,39008874,498,498,498,498,0
|
|
20240812,174800,39008874,498,498,498,498,0
|
|
20240812,174700,39008874,498,498,498,498,0
|
|
20240812,174600,39008874,498,498,498,498,0
|
|
20240812,174500,39008874,498,498,498,498,0
|
|
20240812,174400,39008874,498,498,498,498,0
|
|
20240812,174300,39008874,498,498,498,498,0
|
|
20240812,174200,39008874,498,498,498,498,0
|
|
20240812,174100,39008874,498,498,498,498,0
|
|
20240812,174000,39008874,498,498,498,498,0
|
|
20240812,173900,39008874,498,498,498,498,0
|
|
20240812,173800,39008874,498,498,498,498,0
|
|
20240812,173700,39008874,498,498,498,498,0
|
|
20240812,173600,39008874,498,498,498,498,0
|
|
20240812,173500,39008874,498,498,498,498,0
|
|
20240812,173400,39008874,498,498,498,498,828
|
|
20240812,173300,39008874,498,498,498,498,0
|
|
20240812,173200,39008874,498,498,498,498,0
|
|
20240812,173100,39008874,498,498,498,498,0
|
|
20240812,173000,39008874,498,498,498,498,0
|
|
20240812,172900,39008874,498,498,498,498,0
|
|
20240812,172800,39008874,498,498,498,498,0
|
|
20240812,172700,39008874,498,498,498,498,0
|
|
20240812,172600,39008874,498,498,498,498,0
|
|
20240812,172500,39008874,498,498,498,498,0
|
|
20240812,172400,39008874,498,498,498,498,0
|
|
20240812,172300,39008874,498,498,498,498,0
|
|
20240812,172200,39008874,498,498,498,498,0
|
|
20240812,172100,39008874,498,498,498,498,0
|
|
20240812,172000,39008874,498,498,498,498,0
|
|
20240812,171900,39008874,498,498,498,498,0
|
|
20240812,171800,39008874,498,498,498,498,0
|
|
20240812,171700,39008874,498,498,498,498,0
|
|
20240812,171600,39008874,498,498,498,498,0
|
|
20240812,171500,39008874,498,498,498,498,0
|
|
20240812,171400,39008874,498,498,498,498,0
|
|
20240812,171300,39008874,498,498,498,498,0
|
|
20240812,171200,39008874,498,498,498,498,0
|
|
20240812,171100,39008874,498,498,498,498,0
|
|
20240812,171000,39008874,498,498,498,498,0
|
|
20240812,170900,39008874,498,498,498,498,0
|
|
20240812,170800,39008874,498,498,498,498,0
|
|
20240812,170700,39008874,498,498,498,498,0
|
|
20240812,170600,39008874,498,498,498,498,0
|
|
20240812,170500,39008874,498,498,498,498,0
|
|
20240812,170400,39008874,498,498,498,498,828
|
|
20240812,170300,39008874,498,498,498,498,0
|
|
20240812,170200,39008874,498,498,498,498,0
|
|
20240812,170100,39008874,498,498,498,498,0
|
|
20240812,170000,39008874,498,498,498,498,0
|
|
20240812,165900,39008874,498,498,498,498,0
|
|
20240812,165800,39008874,498,498,498,498,0
|
|
20240812,165700,39008874,498,498,498,498,0
|
|
20240812,165600,39008874,498,498,498,498,0
|
|
20240812,165500,39008874,498,498,498,498,0
|
|
20240812,165400,39008874,498,498,498,498,0
|
|
20240812,165300,39008874,498,498,498,498,0
|
|
20240812,165200,39008874,498,498,498,498,0
|
|
20240812,165100,39008874,498,498,498,498,0
|
|
20240812,165000,39008874,498,498,498,498,0
|
|
20240812,164900,39008874,498,498,498,498,0
|
|
20240812,164800,39008874,498,498,498,498,0
|
|
20240812,164700,39008874,498,498,498,498,0
|
|
20240812,164600,39008874,498,498,498,498,0
|
|
20240812,164500,39008874,498,498,498,498,0
|
|
20240812,164400,39008874,498,498,498,498,0
|
|
20240812,164300,39008874,498,498,498,498,0
|
|
20240812,164200,39008874,498,498,498,498,0
|
|
20240812,164100,39008874,498,498,498,498,0
|
|
20240812,164000,39008874,498,498,498,498,0
|
|
20240812,163900,39008874,498,498,498,498,0
|
|
20240812,163800,39008874,498,498,498,498,0
|
|
20240812,163700,39008874,498,498,498,498,0
|
|
20240812,163600,39008874,498,498,498,498,0
|
|
20240812,163500,39008874,498,498,498,498,0
|
|
20240812,163400,39008874,498,498,498,498,828
|
|
20240812,163300,39008874,498,498,498,498,0
|
|
20240812,163200,39008874,498,498,498,498,0
|
|
20240812,163100,39008874,498,498,498,498,0
|
|
20240812,163000,39008874,498,498,498,498,0
|
|
20240812,162900,39008874,498,498,498,498,0
|
|
20240812,162800,39008874,498,498,498,498,0
|
|
20240812,162700,39008874,498,498,498,498,0
|
|
20240812,162600,39008874,498,498,498,498,0
|
|
20240812,162500,39008874,498,498,498,498,0
|
|
20240812,162400,39008874,498,498,498,498,0
|
|
20240812,162300,39008874,498,498,498,498,0
|
|
20240812,162200,39008874,498,498,498,498,0
|
|
20240812,162100,39008874,498,498,498,498,0
|
|
20240812,162000,39008874,498,498,498,498,0
|
|
20240812,161900,39008874,498,498,498,498,0
|
|
20240812,161800,39008874,498,498,498,498,0
|
|
20240812,161700,39008874,498,498,498,498,0
|
|
20240812,161600,39008874,498,498,498,498,0
|
|
20240812,161500,39008874,498,498,498,498,0
|
|
20240812,161400,39008874,498,498,498,498,0
|
|
20240812,161300,39008874,498,498,498,498,0
|
|
20240812,161200,39008874,498,498,498,498,0
|
|
20240812,161100,39008874,498,498,498,498,0
|
|
20240812,161000,39008874,498,498,498,498,0
|
|
20240812,160900,39008874,498,498,498,498,0
|
|
20240812,160800,39008874,498,498,498,498,0
|
|
20240812,160700,39008874,498,498,498,498,0
|
|
20240812,160600,39008874,498,498,498,498,0
|
|
20240812,160500,39008874,498,498,498,498,0
|
|
20240812,160400,39008874,498,498,498,498,828
|
|
20240812,160300,39008874,498,498,498,498,0
|
|
20240812,160200,39008874,498,498,498,498,0
|
|
20240812,160100,39008874,498,498,498,498,0
|
|
20240812,160000,39008874,498,498,498,498,0
|
|
20240812,155900,39008874,498,498,498,498,0
|
|
20240812,155800,39008874,498,498,498,498,0
|
|
20240812,155700,39008874,498,498,498,498,0
|
|
20240812,155600,39008874,498,498,498,498,0
|
|
20240812,155500,39008874,498,498,498,498,0
|
|
20240812,155400,39008874,498,498,498,498,0
|
|
20240812,155300,39008874,498,498,498,498,0
|
|
20240812,155200,39008874,498,498,498,498,0
|
|
20240812,155100,39008874,498,498,498,498,0
|
|
20240812,155000,39008874,498,498,498,498,0
|
|
20240812,154900,39008874,498,498,498,498,0
|
|
20240812,154800,39008874,498,498,498,498,0
|
|
20240812,154700,39008874,498,498,498,498,0
|
|
20240812,154600,39008874,498,498,498,498,0
|
|
20240812,154500,39008874,498,498,498,498,0
|
|
20240812,154400,39008874,498,498,498,498,0
|
|
20240812,154300,39008874,498,498,498,498,0
|
|
20240812,154200,39008874,498,498,498,498,0
|
|
20240812,154100,39008874,498,498,498,498,0
|
|
20240812,154000,39008874,498,498,498,498,0
|
|
20240812,153900,39008874,498,498,498,498,0
|
|
20240812,153800,39008874,498,498,498,498,0
|
|
20240812,153700,39008874,498,498,498,498,0
|
|
20240812,153600,39008874,498,498,498,498,0
|
|
20240812,153500,39008874,498,498,498,498,0
|
|
20240812,153400,39008874,498,498,498,498,828
|
|
20240812,153300,39008874,498,498,498,498,0
|
|
20240812,153200,39008874,498,498,498,498,0
|
|
20240812,153100,39008874,498,498,498,498,0
|
|
20240812,153000,39008874,498,498,498,498,828
|
|
20240812,152900,38596530,498,498,498,498,0
|
|
20240812,152800,38596530,498,498,498,498,0
|
|
20240812,152700,38596530,498,498,498,498,0
|
|
20240812,152600,38596530,498,498,498,498,0
|
|
20240812,152500,38596530,498,498,498,498,0
|
|
20240812,152400,38596530,498,498,498,498,0
|
|
20240812,152300,38596530,498,498,498,498,0
|
|
20240812,152200,38596530,498,498,498,498,0
|
|
20240812,152100,38596530,498,498,498,498,0
|
|
20240812,152000,38596530,498,498,498,498,0
|
|
20240812,151900,38596530,498,494,498,494,523
|
|
20240812,151800,38337968,495,498,498,495,52
|
|
20240812,151700,38312198,498,498,498,498,0
|
|
20240812,151600,38312198,498,498,498,498,0
|
|
20240812,151500,38312198,498,498,498,498,0
|
|
20240812,151400,38312198,498,498,498,498,10
|
|
20240812,151300,38307218,498,498,498,498,0
|
|
20240812,151200,38307218,498,498,498,498,1
|
|
20240812,151100,38306720,498,498,498,498,0
|
|
20240812,151000,38306720,498,498,498,498,5
|
|
20240812,150900,38304230,498,498,498,498,0
|
|
20240812,150800,38304230,498,498,498,498,0
|
|
20240812,150700,38304230,498,498,498,498,0
|
|
20240812,150600,38304230,498,498,498,498,0
|
|
20240812,150500,38304230,498,496,498,496,614
|
|
20240812,150400,37999267,496,496,496,496,0
|
|
20240812,150300,37999267,496,496,496,496,0
|
|
20240812,150200,37999267,496,496,496,496,0
|
|
20240812,150100,37999267,496,496,496,496,17
|
|
20240812,150000,37990835,495,495,495,495,1
|
|
20240812,145900,37990340,497,497,497,497,0
|
|
20240812,145800,37990340,497,497,497,497,0
|
|
20240812,145700,37990340,497,497,497,497,0
|
|
20240812,145600,37990340,497,497,497,497,0
|
|
20240812,145500,37990340,497,497,497,497,0
|
|
20240812,145400,37990340,497,497,497,497,0
|
|
20240812,145300,37990340,497,495,497,495,1170
|
|
20240812,145200,37411150,497,497,497,497,0
|
|
20240812,145100,37411150,497,497,497,497,10
|
|
20240812,145000,37406180,495,495,495,495,0
|
|
20240812,144900,37406180,495,495,495,495,0
|
|
20240812,144800,37406180,495,495,495,495,0
|
|
20240812,144700,37406180,495,495,495,495,7
|
|
20240812,144600,37402715,497,497,497,497,0
|
|
20240812,144500,37402715,497,497,497,497,0
|
|
20240812,144400,37402715,497,497,497,497,0
|
|
20240812,144300,37402715,497,496,497,496,91
|
|
20240812,144200,37357578,496,496,496,496,0
|
|
20240812,144100,37357578,496,496,496,496,10
|
|
20240812,144000,37352618,497,497,497,497,0
|
|
20240812,143900,37352618,497,497,497,497,0
|
|
20240812,143800,37352618,497,497,497,497,0
|
|
20240812,143700,37352618,497,497,497,497,50
|
|
20240812,143600,37327768,497,497,497,497,0
|
|
20240812,143500,37327768,497,497,497,497,0
|
|
20240812,143400,37327768,497,497,497,497,5
|
|
20240812,143300,37325283,497,497,497,497,0
|
|
20240812,143200,37325283,497,496,497,496,19
|
|
20240812,143100,37315858,493,493,493,493,0
|
|
20240812,143000,37315858,493,493,493,493,18
|
|
20240812,142900,37306984,498,498,498,498,1
|
|
20240812,142800,37306486,498,495,498,495,1150
|
|
20240812,142700,36736862,495,492,495,492,4773
|
|
20240812,142600,34387810,492,492,492,492,0
|
|
20240812,142500,34387810,492,492,492,492,0
|
|
20240812,142400,34387810,492,492,492,492,0
|
|
20240812,142300,34387810,492,492,492,492,50
|
|
20240812,142200,34363210,492,492,492,492,10
|
|
20240812,142100,34358290,492,492,492,492,1
|
|
20240812,142000,34357798,492,492,492,492,0
|
|
20240812,141900,34357798,492,492,492,492,0
|
|
20240812,141800,34357798,492,492,492,492,0
|
|
20240812,141700,34357798,492,492,492,492,0
|
|
20240812,141600,34357798,492,492,492,492,0
|
|
20240812,141500,34357798,492,492,492,492,2
|
|
20240812,141400,34356814,492,492,492,492,0
|
|
20240812,141300,34356814,492,492,492,492,0
|
|
20240812,141200,34356814,492,492,492,492,0
|
|
20240812,141100,34356814,492,492,492,492,0
|
|
20240812,141000,34356814,492,492,492,492,0
|
|
20240812,140900,34356814,492,492,492,492,0
|
|
20240812,140800,34356814,492,492,492,492,0
|
|
20240812,140700,34356814,492,492,492,492,10
|
|
20240812,140600,34351894,492,492,492,492,0
|
|
20240812,140500,34351894,492,492,492,492,0
|
|
20240812,140400,34351894,492,492,492,492,0
|
|
20240812,140300,34351894,492,492,492,492,0
|
|
20240812,140200,34351894,492,492,492,492,0
|
|
20240812,140100,34351894,492,492,492,492,0
|
|
20240812,140000,34351894,492,492,492,492,0
|
|
20240812,135900,34351894,492,492,492,492,0
|
|
20240812,135800,34351894,492,492,492,492,12
|
|
20240812,135700,34345990,492,492,492,492,0
|
|
20240812,135600,34345990,492,492,492,492,0
|
|
20240812,135500,34345990,492,492,492,492,0
|
|
20240812,135400,34345990,492,492,492,492,0
|
|
20240812,135300,34345990,492,492,492,492,0
|
|
20240812,135200,34345990,492,492,492,492,0
|
|
20240812,135100,34345990,492,492,492,492,0
|
|
20240812,135000,34345990,492,492,492,492,0
|
|
20240812,134900,34345990,492,492,492,492,0
|
|
20240812,134800,34345990,492,492,492,492,0
|
|
20240812,134700,34345990,492,492,492,492,0
|
|
20240812,134600,34345990,492,492,492,492,0
|
|
20240812,134500,34345990,492,492,492,492,0
|
|
20240812,134400,34345990,492,490,492,490,2501
|
|
20240812,134300,33120498,492,492,492,492,0
|
|
20240812,134200,33120498,492,492,492,492,0
|
|
20240812,134100,33120498,492,492,492,492,0
|
|
20240812,134000,33120498,492,492,492,492,0
|
|
20240812,133900,33120498,492,492,492,492,0
|
|
20240812,133800,33120498,492,492,492,492,0
|
|
20240812,133700,33120498,492,492,492,492,0
|
|
20240812,133600,33120498,492,492,492,492,0
|
|
20240812,133500,33120498,492,492,492,492,0
|
|
20240812,133400,33120498,492,492,492,492,0
|
|
20240812,133300,33120498,492,492,492,492,0
|
|
20240812,133200,33120498,492,492,492,492,0
|
|
20240812,133100,33120498,492,492,492,492,0
|
|
20240812,133000,33120498,492,492,492,492,1
|
|
20240812,132900,33120006,490,490,490,490,864
|
|
20240812,132800,32696646,490,490,490,490,0
|
|
20240812,132700,32696646,490,490,490,490,0
|
|
20240812,132600,32696646,490,490,490,490,0
|
|
20240812,132500,32696646,490,490,490,490,10
|
|
20240812,132400,32691746,490,490,490,490,408
|
|
20240812,132300,32491826,490,491,491,490,117
|
|
20240812,132200,32434441,492,492,492,492,0
|
|
20240812,132100,32434441,492,492,492,492,0
|
|
20240812,132000,32434441,492,492,492,492,0
|
|
20240812,131900,32434441,492,492,492,492,0
|
|
20240812,131800,32434441,492,492,492,492,10
|
|
20240812,131700,32429521,492,492,492,492,0
|
|
20240812,131600,32429521,492,492,492,492,0
|
|
20240812,131500,32429521,492,492,492,492,0
|
|
20240812,131400,32429521,492,492,492,492,0
|
|
20240812,131300,32429521,492,492,492,492,0
|
|
20240812,131200,32429521,492,492,492,492,0
|
|
20240812,131100,32429521,492,492,492,492,0
|
|
20240812,131000,32429521,492,492,492,492,0
|
|
20240812,130900,32429521,492,492,492,492,20
|
|
20240812,130800,32419681,492,492,492,492,0
|
|
20240812,130700,32419681,492,492,492,492,0
|
|
20240812,130600,32419681,492,492,492,492,5
|
|
20240812,130500,32417221,492,492,492,492,0
|
|
20240812,130400,32417221,492,492,492,492,0
|
|
20240812,130300,32417221,492,492,492,492,0
|
|
20240812,130200,32417221,492,492,492,492,0
|
|
20240812,130100,32417221,492,492,492,492,20
|
|
20240812,130000,32407381,492,492,492,492,0
|
|
20240812,125900,32407381,492,492,492,492,0
|
|
20240812,125800,32407381,492,492,492,492,29
|
|
20240812,125700,32393113,492,492,492,492,0
|
|
20240812,125600,32393113,492,492,492,492,0
|
|
20240812,125500,32393113,492,492,492,492,2000
|
|
20240812,125400,31409113,492,492,492,492,15
|
|
20240812,125300,31401733,492,492,492,492,0
|
|
20240812,125200,31401733,492,492,492,492,0
|
|
20240812,125100,31401733,492,492,492,492,0
|
|
20240812,125000,31401733,492,492,492,492,0
|
|
20240812,124900,31401733,492,492,492,492,0
|
|
20240812,124800,31401733,492,492,492,492,6086
|
|
20240812,124700,28407421,492,492,492,492,0
|
|
20240812,124600,28407421,492,492,492,492,0
|
|
20240812,124500,28407421,492,492,492,492,0
|
|
20240812,124400,28407421,492,492,492,492,0
|
|
20240812,124300,28407421,492,492,492,492,0
|
|
20240812,124200,28407421,492,492,492,492,0
|
|
20240812,124100,28407421,492,492,492,492,0
|
|
20240812,124000,28407421,492,492,492,492,1
|
|
20240812,123900,28406929,489,490,492,489,2005
|
|
20240812,123800,27425467,492,492,492,492,0
|
|
20240812,123700,27425467,492,492,492,492,50
|
|
20240812,123600,27400867,492,492,492,492,0
|
|
20240812,123500,27400867,492,492,492,492,0
|
|
20240812,123400,27400867,492,492,492,492,0
|
|
20240812,123300,27400867,492,492,492,492,0
|
|
20240812,123200,27400867,492,492,492,492,0
|
|
20240812,123100,27400867,492,492,492,492,0
|
|
20240812,123000,27400867,492,492,492,492,0
|
|
20240812,122900,27400867,492,492,492,492,2
|
|
20240812,122800,27399883,492,492,492,492,100
|
|
20240812,122700,27350683,492,492,492,492,0
|
|
20240812,122600,27350683,492,492,492,492,0
|
|
20240812,122500,27350683,492,492,492,492,0
|
|
20240812,122400,27350683,492,492,492,492,0
|
|
20240812,122300,27350683,492,492,492,492,0
|
|
20240812,122200,27350683,492,492,492,492,0
|
|
20240812,122100,27350683,492,492,492,492,0
|
|
20240812,122000,27350683,492,492,492,492,0
|
|
20240812,121900,27350683,492,492,492,492,0
|
|
20240812,121800,27350683,492,492,492,492,0
|
|
20240812,121700,27350683,492,492,492,492,0
|
|
20240812,121600,27350683,492,492,492,492,0
|
|
20240812,121500,27350683,492,491,492,491,244
|
|
20240812,121400,27230737,492,492,492,492,0
|
|
20240812,121300,27230737,492,492,492,492,0
|
|
20240812,121200,27230737,492,492,492,492,0
|
|
20240812,121100,27230737,492,492,492,492,0
|
|
20240812,121000,27230737,492,491,492,491,304
|
|
20240812,120900,27081472,491,491,491,491,12
|
|
20240812,120800,27075580,492,489,492,489,2556
|
|
20240812,120700,25825500,489,489,489,489,1
|
|
20240812,120600,25825011,484,484,484,484,0
|
|
20240812,120500,25825011,484,484,484,484,400
|
|
20240812,120400,25631411,485,487,487,485,3310
|
|
20240812,120300,24023666,489,489,489,489,0
|
|
20240812,120200,24023666,489,489,489,489,0
|
|
20240812,120100,24023666,489,489,489,489,0
|
|
20240812,120000,24023666,489,489,489,489,0
|
|
20240812,115900,24023666,489,489,489,489,0
|
|
20240812,115800,24023666,489,489,489,489,0
|
|
20240812,115700,24023666,489,489,489,489,0
|
|
20240812,115600,24023666,489,489,489,489,0
|
|
20240812,115500,24023666,489,489,489,489,20
|
|
20240812,115400,24013886,489,489,489,489,0
|
|
20240812,115300,24013886,489,489,489,489,0
|
|
20240812,115200,24013886,489,489,489,489,0
|
|
20240812,115100,24013886,489,489,489,489,0
|
|
20240812,115000,24013886,489,489,489,489,0
|
|
20240812,114900,24013886,489,489,489,489,0
|
|
20240812,114800,24013886,489,489,489,489,0
|
|
20240812,114700,24013886,489,489,489,489,60
|
|
20240812,114600,23984546,489,489,489,489,0
|
|
20240812,114500,23984546,489,489,489,489,0
|
|
20240812,114400,23984546,489,489,489,489,0
|
|
20240812,114300,23984546,489,489,489,489,0
|
|
20240812,114200,23984546,489,489,489,489,0
|
|
20240812,114100,23984546,489,489,489,489,0
|
|
20240812,114000,23984546,489,489,489,489,0
|
|
20240812,113900,23984546,489,489,489,489,0
|
|
20240812,113800,23984546,489,489,489,489,0
|
|
20240812,113700,23984546,489,489,489,489,0
|
|
20240812,113600,23984546,489,489,489,489,0
|
|
20240812,113500,23984546,489,489,489,489,1
|
|
20240812,113400,23984057,489,489,489,489,7
|
|
20240812,113300,23980634,489,487,489,487,3
|
|
20240812,113200,23979171,489,489,489,489,100
|
|
20240812,113100,23930271,489,489,489,489,0
|
|
20240812,113000,23930271,489,489,489,489,1
|
|
20240812,112900,23929782,489,489,489,489,500
|
|
20240812,112800,23685282,489,489,489,489,0
|
|
20240812,112700,23685282,489,489,489,489,0
|
|
20240812,112600,23685282,489,488,489,488,593
|
|
20240812,112500,23395796,489,489,489,489,0
|
|
20240812,112400,23395796,489,489,489,489,0
|
|
20240812,112300,23395796,489,489,489,489,0
|
|
20240812,112200,23395796,489,489,489,489,0
|
|
20240812,112100,23395796,489,489,489,489,0
|
|
20240812,112000,23395796,489,489,489,489,0
|
|
20240812,111900,23395796,489,489,489,489,0
|
|
20240812,111800,23395796,489,489,489,489,0
|
|
20240812,111700,23395796,489,489,489,489,0
|
|
20240812,111600,23395796,489,490,490,489,1257
|
|
20240812,111500,22780569,492,492,492,492,0
|
|
20240812,111400,22780569,492,492,492,492,0
|
|
20240812,111300,22780569,492,492,492,492,0
|
|
20240812,111200,22780569,492,492,492,492,0
|
|
20240812,111100,22780569,492,492,492,492,1
|
|
20240812,111000,22780077,490,492,492,490,5
|
|
20240812,110900,22777625,493,493,493,493,0
|
|
20240812,110800,22777625,493,493,493,493,1
|
|
20240812,110700,22777132,490,490,490,490,9313
|
|
20240812,110600,18213762,493,493,493,493,0
|
|
20240812,110500,18213762,493,493,493,493,8
|
|
20240812,110400,18209818,491,492,492,491,311
|
|
20240812,110300,18057006,493,493,493,493,0
|
|
20240812,110200,18057006,493,493,493,493,1
|
|
20240812,110100,18056513,493,493,493,493,15
|
|
20240812,110000,18049118,493,493,493,493,0
|
|
20240812,105900,18049118,493,493,493,493,0
|
|
20240812,105800,18049118,493,493,493,493,780
|
|
20240812,105700,17664578,495,495,495,495,0
|
|
20240812,105600,17664578,495,495,495,495,0
|
|
20240812,105500,17664578,495,495,495,495,0
|
|
20240812,105400,17664578,495,495,495,495,0
|
|
20240812,105300,17664578,495,495,495,495,0
|
|
20240812,105200,17664578,495,495,495,495,0
|
|
20240812,105100,17664578,495,495,495,495,0
|
|
20240812,105000,17664578,495,495,495,495,0
|
|
20240812,104900,17664578,495,495,495,495,5
|
|
20240812,104800,17662103,495,495,495,495,0
|
|
20240812,104700,17662103,495,495,495,495,0
|
|
20240812,104600,17662103,495,495,495,495,0
|
|
20240812,104500,17662103,495,495,495,495,0
|
|
20240812,104400,17662103,495,495,495,495,20
|
|
20240812,104300,17652203,495,495,495,495,0
|
|
20240812,104200,17652203,495,495,495,495,0
|
|
20240812,104100,17652203,495,495,495,495,0
|
|
20240812,104000,17652203,495,495,495,495,0
|
|
20240812,103900,17652203,495,495,495,495,0
|
|
20240812,103800,17652203,495,492,495,492,794
|
|
20240812,103700,17261161,492,492,492,492,3
|
|
20240812,103600,17259685,491,491,491,491,0
|
|
20240812,103500,17259685,491,491,491,491,1418
|
|
20240812,103400,16563447,490,490,490,490,0
|
|
20240812,103300,16563447,490,490,490,490,0
|
|
20240812,103200,16563447,490,490,490,490,0
|
|
20240812,103100,16563447,490,490,490,490,22284
|
|
20240812,103000,5644287,490,490,490,490,0
|
|
20240812,102900,5644287,490,490,490,490,0
|
|
20240812,102800,5644287,490,490,490,490,275
|
|
20240812,102700,5509537,490,490,490,490,1
|
|
20240812,102600,5509047,490,490,490,490,1
|
|
20240812,102500,5508557,489,489,489,489,0
|
|
20240812,102400,5508557,489,489,489,489,1
|
|
20240812,102300,5508068,490,490,490,490,2
|
|
20240812,102200,5507088,490,490,490,490,0
|
|
20240812,102100,5507088,490,490,490,490,0
|
|
20240812,102000,5507088,490,490,490,490,28
|
|
20240812,101900,5493368,490,490,490,490,0
|
|
20240812,101800,5493368,490,490,490,490,0
|
|
20240812,101700,5493368,490,490,490,490,0
|
|
20240812,101600,5493368,490,490,490,490,0
|
|
20240812,101500,5493368,490,490,490,490,0
|
|
20240812,101400,5493368,490,490,490,490,0
|
|
20240812,101300,5493368,490,490,490,490,0
|
|
20240812,101200,5493368,490,490,490,490,16
|
|
20240812,101100,5485528,490,490,490,490,0
|
|
20240812,101000,5485528,490,490,490,490,1
|
|
20240812,100900,5485038,490,490,490,490,0
|
|
20240812,100800,5485038,490,490,490,490,5
|
|
20240812,100700,5482588,490,490,490,490,0
|
|
20240812,100600,5482588,490,490,490,490,0
|
|
20240812,100500,5482588,490,490,490,490,1
|
|
20240812,100400,5482098,490,490,490,490,0
|
|
20240812,100300,5482098,490,490,490,490,0
|
|
20240812,100200,5482098,490,490,490,490,0
|
|
20240812,100100,5482098,490,490,490,490,0
|
|
20240812,100000,5482098,490,490,490,490,0
|
|
20240812,095900,5482098,490,490,490,490,1
|
|
20240812,095800,5481608,490,490,490,490,0
|
|
20240812,095700,5481608,490,490,490,490,385
|
|
20240812,095600,5292958,490,490,490,490,0
|
|
20240812,095500,5292958,490,490,490,490,0
|
|
20240812,095400,5292958,490,490,490,490,0
|
|
20240812,095300,5292958,490,490,490,490,0
|
|
20240812,095200,5292958,490,487,490,485,1001
|
|
20240812,095100,4806894,491,491,491,491,0
|
|
20240812,095000,4806894,491,491,491,491,0
|
|
20240812,094900,4806894,491,491,491,491,0
|
|
20240812,094800,4806894,491,491,491,491,0
|
|
20240812,094700,4806894,491,491,491,491,0
|
|
20240812,094600,4806894,491,491,491,491,1
|
|
20240812,094500,4806403,491,491,491,491,0
|
|
20240812,094400,4806403,491,491,491,491,0
|
|
20240812,094300,4806403,491,490,491,490,200
|
|
20240812,094200,4708402,490,490,490,490,9
|
|
20240812,094100,4703992,487,489,489,487,2043
|
|
20240812,094000,3708236,491,491,491,491,0
|
|
20240812,093900,3708236,491,491,491,491,0
|
|
20240812,093800,3708236,491,490,491,490,264
|
|
20240812,093700,3578875,490,490,490,490,2
|
|
20240812,093600,3577895,489,489,489,489,0
|
|
20240812,093500,3577895,489,489,489,489,0
|
|
20240812,093400,3577895,489,489,489,489,0
|
|
20240812,093300,3577895,489,489,489,489,1
|
|
20240812,093200,3577406,490,490,490,490,0
|
|
20240812,093100,3577406,490,490,490,490,0
|
|
20240812,093000,3577406,490,490,490,490,0
|
|
20240812,092900,3577406,490,490,490,490,0
|
|
20240812,092800,3577406,490,490,490,490,735
|
|
20240812,092700,3217256,491,491,491,491,0
|
|
20240812,092600,3217256,491,491,491,491,1
|
|
20240812,092500,3216765,491,491,491,491,32
|
|
20240812,092400,3201053,491,491,491,491,150
|
|
20240812,092300,3127403,491,491,491,491,0
|
|
20240812,092200,3127403,491,491,491,491,1
|
|
20240812,092100,3126912,491,491,491,491,0
|
|
20240812,092000,3126912,491,496,496,491,1331
|
|
20240812,091900,2473110,496,496,496,496,0
|
|
20240812,091800,2473110,496,494,496,494,385
|
|
20240812,091700,2282816,494,494,494,494,2
|
|
20240812,091600,2281828,494,494,494,494,199
|
|
20240812,091500,2183522,494,494,494,494,9
|
|
20240812,091400,2179076,492,492,492,492,9
|
|
20240812,091300,2174648,494,492,494,492,18
|
|
20240812,091200,2165776,492,492,492,492,0
|
|
20240812,091100,2165776,492,492,492,492,0
|
|
20240812,091000,2165776,492,492,492,492,0
|
|
20240812,090900,2165776,492,492,492,492,0
|
|
20240812,090800,2165776,492,492,492,492,0
|
|
20240812,090700,2165776,492,495,495,492,17
|
|
20240812,090600,2157388,496,495,496,492,3773
|
|
20240812,090500,292752,496,496,496,495,214
|
|
20240812,090400,186646,497,495,497,495,217
|
|
20240812,090300,79227,495,495,495,495,1
|
|
20240812,090200,78732,495,495,495,495,0
|
|
20240812,090100,78732,495,495,495,495,0
|
|
20240812,090000,78732,495,492,495,492,160
|