599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,185600,131995701,490,490,490,490,919
|
|
20240805,185500,131995701,490,490,490,490,0
|
|
20240805,185400,131995701,490,490,490,490,0
|
|
20240805,185300,131995701,490,490,490,490,0
|
|
20240805,185200,131995701,490,490,490,490,0
|
|
20240805,185100,131995701,490,490,490,490,0
|
|
20240805,185000,131995701,490,490,490,490,0
|
|
20240805,184900,131995701,490,490,490,490,0
|
|
20240805,184800,131995701,490,490,490,490,0
|
|
20240805,184700,131995701,490,490,490,490,0
|
|
20240805,184600,131995701,490,490,490,490,0
|
|
20240805,184500,131995701,490,490,490,490,0
|
|
20240805,184400,131995701,490,490,490,490,0
|
|
20240805,184300,131995701,490,490,490,490,0
|
|
20240805,184200,131995701,490,490,490,490,0
|
|
20240805,184100,131995701,490,490,490,490,0
|
|
20240805,184000,131995701,490,490,490,490,0
|
|
20240805,183900,131995701,490,490,490,490,0
|
|
20240805,183800,131995701,490,490,490,490,0
|
|
20240805,183700,131995701,490,490,490,490,0
|
|
20240805,183600,131995701,490,490,490,490,0
|
|
20240805,183500,131995701,490,490,490,490,0
|
|
20240805,183400,131995701,490,490,490,490,0
|
|
20240805,183300,131995701,490,490,490,490,0
|
|
20240805,183200,131995701,490,490,490,490,0
|
|
20240805,183100,131995701,490,490,490,490,0
|
|
20240805,183000,131995701,490,490,490,490,0
|
|
20240805,182900,131995701,490,490,490,490,0
|
|
20240805,182800,131995701,490,490,490,490,0
|
|
20240805,182700,131995701,490,490,490,490,0
|
|
20240805,182600,131995701,490,490,490,490,919
|
|
20240805,182500,131995701,490,490,490,490,0
|
|
20240805,182400,131995701,490,490,490,490,0
|
|
20240805,182300,131995701,490,490,490,490,0
|
|
20240805,182200,131995701,490,490,490,490,0
|
|
20240805,182100,131995701,490,490,490,490,0
|
|
20240805,182000,131995701,490,490,490,490,0
|
|
20240805,181900,131995701,490,490,490,490,0
|
|
20240805,181800,131995701,490,490,490,490,0
|
|
20240805,181700,131995701,490,490,490,490,0
|
|
20240805,181600,131995701,490,490,490,490,0
|
|
20240805,181500,131995701,490,490,490,490,0
|
|
20240805,181400,131995701,490,490,490,490,0
|
|
20240805,181300,131995701,490,490,490,490,0
|
|
20240805,181200,131995701,490,490,490,490,0
|
|
20240805,181100,131995701,490,490,490,490,0
|
|
20240805,181000,131995701,490,490,490,490,0
|
|
20240805,180900,131995701,490,490,490,490,0
|
|
20240805,180800,131995701,490,490,490,490,0
|
|
20240805,180700,131995701,490,490,490,490,0
|
|
20240805,180600,131995701,490,490,490,490,0
|
|
20240805,180500,131995701,490,490,490,490,0
|
|
20240805,180400,131995701,490,490,490,490,0
|
|
20240805,180300,131995701,490,490,490,490,0
|
|
20240805,180200,131995701,490,490,490,490,0
|
|
20240805,180100,131995701,490,490,490,490,0
|
|
20240805,180000,131995701,490,490,490,490,0
|
|
20240805,175900,131995701,490,490,490,490,0
|
|
20240805,175800,131995701,490,490,490,490,0
|
|
20240805,175700,131995701,490,490,490,490,0
|
|
20240805,175600,131995701,490,490,490,490,919
|
|
20240805,175500,131995701,490,490,490,490,0
|
|
20240805,175400,131995701,490,490,490,490,0
|
|
20240805,175300,131995701,490,490,490,490,0
|
|
20240805,175200,131995701,490,490,490,490,0
|
|
20240805,175100,131995701,490,490,490,490,0
|
|
20240805,175000,131995701,490,490,490,490,0
|
|
20240805,174900,131995701,490,490,490,490,0
|
|
20240805,174800,131995701,490,490,490,490,0
|
|
20240805,174700,131995701,490,490,490,490,0
|
|
20240805,174600,131995701,490,490,490,490,0
|
|
20240805,174500,131995701,490,490,490,490,0
|
|
20240805,174400,131995701,490,490,490,490,0
|
|
20240805,174300,131995701,490,490,490,490,0
|
|
20240805,174200,131995701,490,490,490,490,0
|
|
20240805,174100,131995701,490,490,490,490,0
|
|
20240805,174000,131995701,490,490,490,490,0
|
|
20240805,173900,131995701,490,490,490,490,0
|
|
20240805,173800,131995701,490,490,490,490,0
|
|
20240805,173700,131995701,490,490,490,490,0
|
|
20240805,173600,131995701,490,490,490,490,0
|
|
20240805,173500,131995701,490,490,490,490,0
|
|
20240805,173400,131995701,490,490,490,490,0
|
|
20240805,173300,131995701,490,490,490,490,0
|
|
20240805,173200,131995701,490,490,490,490,0
|
|
20240805,173100,131995701,490,490,490,490,0
|
|
20240805,173000,131995701,490,490,490,490,0
|
|
20240805,172900,131995701,490,490,490,490,0
|
|
20240805,172800,131995701,490,490,490,490,0
|
|
20240805,172700,131995701,490,490,490,490,0
|
|
20240805,172600,131995701,490,490,490,490,919
|
|
20240805,172500,131995701,490,490,490,490,0
|
|
20240805,172400,131995701,490,490,490,490,0
|
|
20240805,172300,131995701,490,490,490,490,0
|
|
20240805,172200,131995701,490,490,490,490,0
|
|
20240805,172100,131995701,490,490,490,490,0
|
|
20240805,172000,131995701,490,490,490,490,0
|
|
20240805,171900,131995701,490,490,490,490,0
|
|
20240805,171800,131995701,490,490,490,490,0
|
|
20240805,171700,131995701,490,490,490,490,0
|
|
20240805,171600,131995701,490,490,490,490,0
|
|
20240805,171500,131995701,490,490,490,490,0
|
|
20240805,171400,131995701,490,490,490,490,0
|
|
20240805,171300,131995701,490,490,490,490,0
|
|
20240805,171200,131995701,490,490,490,490,0
|
|
20240805,171100,131995701,490,490,490,490,0
|
|
20240805,171000,131995701,490,490,490,490,0
|
|
20240805,170900,131995701,490,490,490,490,0
|
|
20240805,170800,131995701,490,490,490,490,0
|
|
20240805,170700,131995701,490,490,490,490,0
|
|
20240805,170600,131995701,490,490,490,490,0
|
|
20240805,170500,131995701,490,490,490,490,0
|
|
20240805,170400,131995701,490,490,490,490,0
|
|
20240805,170300,131995701,490,490,490,490,0
|
|
20240805,170200,131995701,490,490,490,490,0
|
|
20240805,170100,131995701,490,490,490,490,0
|
|
20240805,170000,131995701,490,490,490,490,0
|
|
20240805,165900,131995701,490,490,490,490,0
|
|
20240805,165800,131995701,490,490,490,490,0
|
|
20240805,165700,131995701,490,490,490,490,0
|
|
20240805,165600,131995701,490,490,490,490,919
|
|
20240805,165500,131995701,490,490,490,490,0
|
|
20240805,165400,131995701,490,490,490,490,0
|
|
20240805,165300,131995701,490,490,490,490,0
|
|
20240805,165200,131995701,490,490,490,490,0
|
|
20240805,165100,131995701,490,490,490,490,0
|
|
20240805,165000,131995701,490,490,490,490,0
|
|
20240805,164900,131995701,490,490,490,490,0
|
|
20240805,164800,131995701,490,490,490,490,0
|
|
20240805,164700,131995701,490,490,490,490,0
|
|
20240805,164600,131995701,490,490,490,490,0
|
|
20240805,164500,131995701,490,490,490,490,0
|
|
20240805,164400,131995701,490,490,490,490,0
|
|
20240805,164300,131995701,490,490,490,490,0
|
|
20240805,164200,131995701,490,490,490,490,0
|
|
20240805,164100,131995701,490,490,490,490,0
|
|
20240805,164000,131995701,490,490,490,490,0
|
|
20240805,163900,131995701,490,490,490,490,0
|
|
20240805,163800,131995701,490,490,490,490,0
|
|
20240805,163700,131995701,490,490,490,490,0
|
|
20240805,163600,131995701,490,490,490,490,0
|
|
20240805,163500,131995701,490,490,490,490,0
|
|
20240805,163400,131995701,490,490,490,490,0
|
|
20240805,163300,131995701,490,490,490,490,0
|
|
20240805,163200,131995701,490,490,490,490,0
|
|
20240805,163100,131995701,490,490,490,490,0
|
|
20240805,163000,131995701,490,490,490,490,0
|
|
20240805,162900,131995701,490,490,490,490,0
|
|
20240805,162800,131995701,490,490,490,490,0
|
|
20240805,162700,131995701,490,490,490,490,0
|
|
20240805,162600,131995701,490,490,490,490,919
|
|
20240805,162500,131995701,490,490,490,490,0
|
|
20240805,162400,131995701,490,490,490,490,0
|
|
20240805,162300,131995701,490,490,490,490,0
|
|
20240805,162200,131995701,490,490,490,490,0
|
|
20240805,162100,131995701,490,490,490,490,0
|
|
20240805,162000,131995701,490,490,490,490,0
|
|
20240805,161900,131995701,490,490,490,490,0
|
|
20240805,161800,131995701,490,490,490,490,0
|
|
20240805,161700,131995701,490,490,490,490,0
|
|
20240805,161600,131995701,490,490,490,490,0
|
|
20240805,161500,131995701,490,490,490,490,0
|
|
20240805,161400,131995701,490,490,490,490,0
|
|
20240805,161300,131995701,490,490,490,490,0
|
|
20240805,161200,131995701,490,490,490,490,0
|
|
20240805,161100,131995701,490,490,490,490,0
|
|
20240805,161000,131995701,490,490,490,490,0
|
|
20240805,160900,131995701,490,490,490,490,0
|
|
20240805,160800,131995701,490,490,490,490,0
|
|
20240805,160700,131995701,490,490,490,490,0
|
|
20240805,160600,131995701,490,490,490,490,0
|
|
20240805,160500,131995701,490,490,490,490,0
|
|
20240805,160400,131995701,490,490,490,490,0
|
|
20240805,160300,131995701,490,490,490,490,0
|
|
20240805,160200,131995701,490,490,490,490,0
|
|
20240805,160100,131995701,490,490,490,490,0
|
|
20240805,160000,131995701,490,490,490,490,0
|
|
20240805,155900,131995701,490,490,490,490,0
|
|
20240805,155800,131995701,490,490,490,490,0
|
|
20240805,155700,131995701,490,490,490,490,0
|
|
20240805,155600,131995701,490,490,490,490,919
|
|
20240805,155500,131995701,490,490,490,490,0
|
|
20240805,155400,131995701,490,490,490,490,0
|
|
20240805,155300,131995701,490,490,490,490,0
|
|
20240805,155200,131995701,490,490,490,490,0
|
|
20240805,155100,131995701,490,490,490,490,0
|
|
20240805,155000,131995701,490,490,490,490,0
|
|
20240805,154900,131995701,490,490,490,490,0
|
|
20240805,154800,131995701,490,490,490,490,0
|
|
20240805,154700,131995701,490,490,490,490,0
|
|
20240805,154600,131995701,490,490,490,490,0
|
|
20240805,154500,131995701,490,490,490,490,0
|
|
20240805,154400,131995701,490,490,490,490,0
|
|
20240805,154300,131995701,490,490,490,490,0
|
|
20240805,154200,131995701,490,490,490,490,0
|
|
20240805,154100,131995701,490,490,490,490,0
|
|
20240805,154000,131995701,490,490,490,490,0
|
|
20240805,153900,131995701,490,490,490,490,0
|
|
20240805,153800,131995701,490,490,490,490,0
|
|
20240805,153700,131995701,490,490,490,490,0
|
|
20240805,153600,131995701,490,490,490,490,0
|
|
20240805,153500,131995701,490,490,490,490,0
|
|
20240805,153400,131995701,490,490,490,490,0
|
|
20240805,153300,131995701,490,490,490,490,0
|
|
20240805,153200,131995701,490,490,490,490,0
|
|
20240805,153100,131995701,490,490,490,490,0
|
|
20240805,153000,131995701,490,490,490,490,919
|
|
20240805,152900,131545391,490,490,490,490,0
|
|
20240805,152800,131545391,490,490,490,490,0
|
|
20240805,152700,131545391,490,490,490,490,0
|
|
20240805,152600,131545391,490,490,490,490,0
|
|
20240805,152500,131545391,490,490,490,490,0
|
|
20240805,152400,131545391,490,490,490,490,0
|
|
20240805,152300,131545391,490,490,490,490,0
|
|
20240805,152200,131545391,490,490,490,490,0
|
|
20240805,152100,131545391,490,490,490,490,0
|
|
20240805,152000,131545391,490,490,490,490,0
|
|
20240805,151900,131545391,490,491,491,490,2500
|
|
20240805,151800,130320320,489,490,490,489,1800
|
|
20240805,151700,129440101,514,514,514,514,0
|
|
20240805,151600,129440101,514,491,514,489,31708
|
|
20240805,151500,113541849,495,491,495,491,207
|
|
20240805,151400,113440205,491,491,491,491,4095
|
|
20240805,151300,111429560,495,495,495,495,0
|
|
20240805,151200,111429560,495,495,495,495,0
|
|
20240805,151100,111429560,495,495,495,495,0
|
|
20240805,151000,111429560,495,495,495,495,513
|
|
20240805,150900,111175625,497,497,497,497,0
|
|
20240805,150800,111175625,497,497,497,497,0
|
|
20240805,150700,111175625,497,497,497,497,0
|
|
20240805,150600,111175625,497,490,497,490,1001
|
|
20240805,150500,110685128,490,490,490,490,1407
|
|
20240805,150400,109995698,498,486,498,486,40
|
|
20240805,150300,109976162,486,486,486,486,1000
|
|
20240805,150200,109490162,486,486,486,486,0
|
|
20240805,150100,109490162,486,486,486,486,439
|
|
20240805,150000,109276808,486,492,492,486,21200
|
|
20240805,145900,98928350,492,502,502,492,857
|
|
20240805,145800,98505966,492,492,492,492,0
|
|
20240805,145700,98505966,492,490,492,490,5765
|
|
20240805,145600,95672126,492,492,492,492,0
|
|
20240805,145500,95672126,492,492,492,492,0
|
|
20240805,145400,95672126,492,492,492,492,62
|
|
20240805,145300,95641622,495,491,495,487,3501
|
|
20240805,145200,93928748,496,496,496,496,0
|
|
20240805,145100,93928748,496,496,496,496,112
|
|
20240805,145000,93873196,500,500,500,500,67
|
|
20240805,144900,93839696,504,503,504,503,2463
|
|
20240805,144800,92598345,504,503,504,503,30
|
|
20240805,144700,92583226,507,506,507,506,32
|
|
20240805,144600,92567003,489,489,489,489,2591
|
|
20240805,144500,91300004,488,485,488,485,13928
|
|
20240805,144400,84544867,489,489,489,489,0
|
|
20240805,144300,84544867,489,489,489,489,0
|
|
20240805,144200,84544867,489,489,489,489,0
|
|
20240805,144100,84544867,489,489,489,489,0
|
|
20240805,144000,84544867,489,489,489,489,0
|
|
20240805,143900,84544867,489,489,489,489,0
|
|
20240805,143800,84544867,489,489,489,489,0
|
|
20240805,143700,84544867,489,489,489,489,0
|
|
20240805,143600,84544867,489,489,489,489,0
|
|
20240805,143500,84544867,489,489,489,489,0
|
|
20240805,143400,84544867,489,489,489,489,0
|
|
20240805,143300,84544867,489,489,489,489,0
|
|
20240805,143200,84544867,489,489,489,489,0
|
|
20240805,143100,84544867,489,489,489,489,0
|
|
20240805,143000,84544867,489,489,489,489,0
|
|
20240805,142900,84544867,489,489,489,489,0
|
|
20240805,142800,84544867,489,489,489,489,0
|
|
20240805,142700,84544867,489,489,489,489,0
|
|
20240805,142600,84544867,489,489,489,489,0
|
|
20240805,142500,84544867,489,489,489,489,0
|
|
20240805,142400,84544867,489,489,489,489,0
|
|
20240805,142300,84544867,489,489,489,489,0
|
|
20240805,142200,84544867,489,489,489,489,0
|
|
20240805,142100,84544867,489,489,489,489,0
|
|
20240805,142000,84544867,489,489,489,489,0
|
|
20240805,141900,84544867,489,489,489,489,0
|
|
20240805,141800,84544867,489,489,489,489,0
|
|
20240805,141700,84544867,489,489,489,489,0
|
|
20240805,141600,84544867,489,489,489,489,0
|
|
20240805,141500,84544867,489,489,489,489,0
|
|
20240805,141400,84544867,489,488,489,488,1066
|
|
20240805,141300,84023859,489,489,489,489,1300
|
|
20240805,141200,83388159,489,489,489,489,3010
|
|
20240805,141100,81916269,489,482,489,480,8200
|
|
20240805,141000,77947224,482,483,486,481,8318
|
|
20240805,140900,73931759,489,489,489,489,0
|
|
20240805,140800,73931759,489,510,510,489,32425
|
|
20240805,140700,57556442,510,510,510,510,0
|
|
20240805,140600,57556442,510,510,510,510,0
|
|
20240805,140500,57556442,510,510,510,510,0
|
|
20240805,140400,57556442,510,510,510,510,200
|
|
20240805,140300,57454442,515,515,515,515,0
|
|
20240805,140200,57454442,515,515,515,515,0
|
|
20240805,140100,57454442,515,515,515,515,0
|
|
20240805,140000,57454442,515,515,515,515,3
|
|
20240805,135900,57452897,515,515,515,515,0
|
|
20240805,135800,57452897,515,510,515,510,234
|
|
20240805,135700,57333387,515,515,515,515,65
|
|
20240805,135600,57299912,510,510,510,510,0
|
|
20240805,135500,57299912,510,510,510,510,0
|
|
20240805,135400,57299912,510,510,510,510,0
|
|
20240805,135300,57299912,510,510,510,510,0
|
|
20240805,135200,57299912,510,510,510,510,0
|
|
20240805,135100,57299912,510,510,510,510,0
|
|
20240805,135000,57299912,510,510,510,510,0
|
|
20240805,134900,57299912,510,510,510,510,22
|
|
20240805,134800,57288692,510,512,516,510,3555
|
|
20240805,134700,55473239,512,515,516,512,31
|
|
20240805,134600,55457360,512,512,512,512,0
|
|
20240805,134500,55457360,512,512,512,512,0
|
|
20240805,134400,55457360,512,512,512,512,2848
|
|
20240805,134300,53999184,512,513,513,512,751
|
|
20240805,134200,53614499,512,512,512,512,0
|
|
20240805,134100,53614499,512,512,512,512,0
|
|
20240805,134000,53614499,512,512,512,512,0
|
|
20240805,133900,53614499,512,512,512,512,0
|
|
20240805,133800,53614499,512,514,514,512,1003
|
|
20240805,133700,53099821,516,516,516,516,0
|
|
20240805,133600,53099821,516,516,516,516,2000
|
|
20240805,133500,52067821,516,516,516,516,0
|
|
20240805,133400,52067821,516,516,516,516,0
|
|
20240805,133300,52067821,516,516,516,516,0
|
|
20240805,133200,52067821,516,516,516,516,104
|
|
20240805,133100,52014157,517,517,517,517,0
|
|
20240805,133000,52014157,517,517,517,517,0
|
|
20240805,132900,52014157,517,517,517,517,0
|
|
20240805,132800,52014157,517,517,517,517,0
|
|
20240805,132700,52014157,517,517,517,517,0
|
|
20240805,132600,52014157,517,517,517,517,270
|
|
20240805,132500,51874567,519,519,519,519,0
|
|
20240805,132400,51874567,519,519,519,519,0
|
|
20240805,132300,51874567,519,519,519,519,0
|
|
20240805,132200,51874567,519,519,519,519,0
|
|
20240805,132100,51874567,519,519,519,519,0
|
|
20240805,132000,51874567,519,519,519,519,0
|
|
20240805,131900,51874567,519,519,519,519,0
|
|
20240805,131800,51874567,519,519,519,519,0
|
|
20240805,131700,51874567,519,519,519,519,0
|
|
20240805,131600,51874567,519,519,519,519,119
|
|
20240805,131500,51812806,519,519,519,519,20
|
|
20240805,131400,51802426,517,517,517,517,0
|
|
20240805,131300,51802426,517,517,517,517,0
|
|
20240805,131200,51802426,517,517,517,517,0
|
|
20240805,131100,51802426,517,517,517,517,0
|
|
20240805,131000,51802426,517,517,517,517,0
|
|
20240805,130900,51802426,517,517,517,517,0
|
|
20240805,130800,51802426,517,518,518,517,146
|
|
20240805,130700,51726799,518,518,518,518,0
|
|
20240805,130600,51726799,518,518,518,518,30
|
|
20240805,130500,51711259,518,518,518,518,0
|
|
20240805,130400,51711259,518,518,518,518,0
|
|
20240805,130300,51711259,518,518,518,518,100
|
|
20240805,130200,51659459,517,517,517,517,14
|
|
20240805,130100,51652221,519,519,519,519,0
|
|
20240805,130000,51652221,519,519,519,519,0
|
|
20240805,125900,51652221,519,519,519,519,0
|
|
20240805,125800,51652221,519,519,519,519,200
|
|
20240805,125700,51548421,520,520,520,520,0
|
|
20240805,125600,51548421,520,519,520,519,141
|
|
20240805,125500,51475171,519,519,519,519,30
|
|
20240805,125400,51459601,519,518,519,518,2
|
|
20240805,125300,51458564,519,519,519,519,0
|
|
20240805,125200,51458564,519,519,519,519,0
|
|
20240805,125100,51458564,519,519,519,519,0
|
|
20240805,125000,51458564,519,519,519,519,0
|
|
20240805,124900,51458564,519,519,519,519,0
|
|
20240805,124800,51458564,519,519,519,519,0
|
|
20240805,124700,51458564,519,519,519,519,0
|
|
20240805,124600,51458564,519,519,519,519,50
|
|
20240805,124500,51432614,517,517,517,517,0
|
|
20240805,124400,51432614,517,517,517,517,0
|
|
20240805,124300,51432614,517,517,517,517,0
|
|
20240805,124200,51432614,517,517,517,517,0
|
|
20240805,124100,51432614,517,517,517,517,0
|
|
20240805,124000,51432614,517,517,517,517,0
|
|
20240805,123900,51432614,517,517,517,517,606
|
|
20240805,123800,51119312,520,518,520,518,100
|
|
20240805,123700,51067385,517,517,517,517,0
|
|
20240805,123600,51067385,517,517,517,517,0
|
|
20240805,123500,51067385,517,517,517,517,412
|
|
20240805,123400,50854381,517,517,517,517,0
|
|
20240805,123300,50854381,517,517,517,517,0
|
|
20240805,123200,50854381,517,517,517,517,8
|
|
20240805,123100,50850245,516,516,516,516,4
|
|
20240805,123000,50848181,516,516,516,516,0
|
|
20240805,122900,50848181,516,516,516,516,0
|
|
20240805,122800,50848181,516,516,516,516,0
|
|
20240805,122700,50848181,516,516,516,516,0
|
|
20240805,122600,50848181,516,516,516,516,0
|
|
20240805,122500,50848181,516,516,516,516,1
|
|
20240805,122400,50847665,516,516,516,516,0
|
|
20240805,122300,50847665,516,516,516,516,1155
|
|
20240805,122200,50251685,517,517,517,517,0
|
|
20240805,122100,50251685,517,517,517,517,0
|
|
20240805,122000,50251685,517,517,517,517,0
|
|
20240805,121900,50251685,517,517,517,517,0
|
|
20240805,121800,50251685,517,517,517,517,0
|
|
20240805,121700,50251685,517,517,517,517,2097
|
|
20240805,121600,49167536,521,521,521,521,1
|
|
20240805,121500,49167015,521,521,521,521,1
|
|
20240805,121400,49166494,517,517,517,517,0
|
|
20240805,121300,49166494,517,517,517,517,1
|
|
20240805,121200,49165977,518,518,518,518,0
|
|
20240805,121100,49165977,518,518,518,518,0
|
|
20240805,121000,49165977,518,518,518,518,0
|
|
20240805,120900,49165977,518,518,518,518,0
|
|
20240805,120800,49165977,518,518,518,518,0
|
|
20240805,120700,49165977,518,518,518,518,0
|
|
20240805,120600,49165977,518,518,518,518,595
|
|
20240805,120500,48857767,517,522,522,517,4107
|
|
20240805,120400,46732746,523,522,523,522,8
|
|
20240805,120300,46728566,523,524,524,518,47
|
|
20240805,120200,46704184,524,521,524,521,2
|
|
20240805,120100,46703139,517,517,517,517,0
|
|
20240805,120000,46703139,517,517,517,517,0
|
|
20240805,115900,46703139,517,517,517,517,0
|
|
20240805,115800,46703139,517,517,517,517,0
|
|
20240805,115700,46703139,517,517,517,517,0
|
|
20240805,115600,46703139,517,517,517,517,0
|
|
20240805,115500,46703139,517,517,517,517,0
|
|
20240805,115400,46703139,517,517,517,517,0
|
|
20240805,115300,46703139,517,517,517,517,0
|
|
20240805,115200,46703139,517,517,517,517,0
|
|
20240805,115100,46703139,517,517,517,517,0
|
|
20240805,115000,46703139,517,517,517,517,0
|
|
20240805,114900,46703139,517,517,517,517,0
|
|
20240805,114800,46703139,517,517,517,517,0
|
|
20240805,114700,46703139,517,517,517,517,0
|
|
20240805,114600,46703139,517,517,517,517,0
|
|
20240805,114500,46703139,517,517,517,517,0
|
|
20240805,114400,46703139,517,521,521,517,5000
|
|
20240805,114300,44107938,524,524,524,524,0
|
|
20240805,114200,44107938,524,524,524,524,40
|
|
20240805,114100,44086978,524,524,524,524,0
|
|
20240805,114000,44086978,524,524,524,524,0
|
|
20240805,113900,44086978,524,524,524,524,0
|
|
20240805,113800,44086978,524,524,524,524,0
|
|
20240805,113700,44086978,524,524,524,524,0
|
|
20240805,113600,44086978,524,524,524,524,0
|
|
20240805,113500,44086978,524,524,524,524,1
|
|
20240805,113400,44086454,524,524,524,524,0
|
|
20240805,113300,44086454,524,524,524,524,0
|
|
20240805,113200,44086454,524,524,524,524,0
|
|
20240805,113100,44086454,524,524,524,524,1
|
|
20240805,113000,44085930,523,523,523,523,0
|
|
20240805,112900,44085930,523,523,523,523,0
|
|
20240805,112800,44085930,523,523,523,523,1
|
|
20240805,112700,44085407,520,520,520,520,0
|
|
20240805,112600,44085407,520,520,520,520,0
|
|
20240805,112500,44085407,520,520,520,520,0
|
|
20240805,112400,44085407,520,520,520,520,0
|
|
20240805,112300,44085407,520,523,523,520,1066
|
|
20240805,112200,43530069,523,523,523,523,1
|
|
20240805,112100,43529546,523,523,523,523,1
|
|
20240805,112000,43529023,523,523,523,523,58
|
|
20240805,111900,43498689,521,521,521,521,0
|
|
20240805,111800,43498689,521,521,521,521,10
|
|
20240805,111700,43493479,521,521,521,521,0
|
|
20240805,111600,43493479,521,521,521,521,1
|
|
20240805,111500,43492958,521,521,521,521,1
|
|
20240805,111400,43492437,521,521,521,521,201
|
|
20240805,111300,43387716,523,523,523,523,0
|
|
20240805,111200,43387716,523,523,523,523,0
|
|
20240805,111100,43387716,523,523,523,523,0
|
|
20240805,111000,43387716,523,521,523,521,13
|
|
20240805,110900,43380941,521,521,521,521,0
|
|
20240805,110800,43380941,521,521,521,521,0
|
|
20240805,110700,43380941,521,521,521,521,0
|
|
20240805,110600,43380941,521,521,521,521,205
|
|
20240805,110500,43274136,521,521,521,521,0
|
|
20240805,110400,43274136,521,521,521,521,50
|
|
20240805,110300,43248086,521,522,522,521,5
|
|
20240805,110200,43245479,522,522,522,522,0
|
|
20240805,110100,43245479,522,522,522,522,0
|
|
20240805,110000,43245479,522,522,522,522,376
|
|
20240805,105900,43049207,522,522,522,522,0
|
|
20240805,105800,43049207,522,522,522,522,78
|
|
20240805,105700,43008491,523,523,523,523,0
|
|
20240805,105600,43008491,523,523,523,523,0
|
|
20240805,105500,43008491,523,523,523,523,0
|
|
20240805,105400,43008491,523,523,523,523,0
|
|
20240805,105300,43008491,523,523,523,523,0
|
|
20240805,105200,43008491,523,523,523,523,1
|
|
20240805,105100,43007968,523,523,523,523,1
|
|
20240805,105000,43007445,524,524,524,524,100
|
|
20240805,104900,42955045,524,524,524,524,0
|
|
20240805,104800,42955045,524,524,524,524,1
|
|
20240805,104700,42954521,523,523,523,523,1
|
|
20240805,104600,42953998,524,523,524,522,2056
|
|
20240805,104500,41879464,524,524,524,524,0
|
|
20240805,104400,41879464,524,524,524,524,0
|
|
20240805,104300,41879464,524,524,524,524,1
|
|
20240805,104200,41878940,523,523,523,523,100
|
|
20240805,104100,41826640,525,525,525,525,1911
|
|
20240805,104000,40823365,525,525,525,525,0
|
|
20240805,103900,40823365,525,525,525,525,0
|
|
20240805,103800,40823365,525,525,525,525,507
|
|
20240805,103700,40557190,525,526,526,525,5000
|
|
20240805,103600,37931170,527,527,527,527,2
|
|
20240805,103500,37930116,527,527,527,527,1003
|
|
20240805,103400,37401535,527,527,527,527,0
|
|
20240805,103300,37401535,527,527,527,527,100
|
|
20240805,103200,37348835,527,527,527,527,0
|
|
20240805,103100,37348835,527,527,527,527,317
|
|
20240805,103000,37181776,527,527,527,527,0
|
|
20240805,102900,37181776,527,527,527,527,0
|
|
20240805,102800,37181776,527,527,527,527,0
|
|
20240805,102700,37181776,527,527,527,527,0
|
|
20240805,102600,37181776,527,527,527,527,35
|
|
20240805,102500,37163331,527,527,527,527,0
|
|
20240805,102400,37163331,527,527,527,527,0
|
|
20240805,102300,37163331,527,527,527,527,0
|
|
20240805,102200,37163331,527,529,529,527,3
|
|
20240805,102100,37161747,528,530,530,528,31
|
|
20240805,102000,37145319,531,531,531,531,1
|
|
20240805,101900,37144788,531,531,531,531,0
|
|
20240805,101800,37144788,531,531,531,531,0
|
|
20240805,101700,37144788,531,531,531,531,0
|
|
20240805,101600,37144788,531,531,531,531,0
|
|
20240805,101500,37144788,531,531,531,531,0
|
|
20240805,101400,37144788,531,531,531,531,23
|
|
20240805,101300,37132575,531,527,531,526,2001
|
|
20240805,101200,36079855,526,526,526,526,0
|
|
20240805,101100,36079855,526,526,526,526,0
|
|
20240805,101000,36079855,526,526,526,526,0
|
|
20240805,100900,36079855,526,526,526,526,0
|
|
20240805,100800,36079855,526,526,526,526,38
|
|
20240805,100700,36059867,526,526,526,526,0
|
|
20240805,100600,36059867,526,526,526,526,0
|
|
20240805,100500,36059867,526,526,526,526,0
|
|
20240805,100400,36059867,526,526,526,526,0
|
|
20240805,100300,36059867,526,529,529,526,10000
|
|
20240805,100200,30794057,536,536,536,536,2
|
|
20240805,100100,30792985,535,535,535,535,1872
|
|
20240805,100000,29791465,535,535,535,535,1
|
|
20240805,095900,29790930,529,531,531,529,66
|
|
20240805,095800,29755894,531,533,533,531,900
|
|
20240805,095700,29277872,537,537,537,537,550
|
|
20240805,095600,28982522,533,533,533,533,839
|
|
20240805,095500,28535335,537,537,537,537,1
|
|
20240805,095400,28534798,536,536,536,536,1000
|
|
20240805,095300,27998798,535,535,535,535,0
|
|
20240805,095200,27998798,535,535,535,535,1300
|
|
20240805,095100,27303298,535,535,535,535,11
|
|
20240805,095000,27297413,535,535,535,535,0
|
|
20240805,094900,27297413,535,535,535,535,0
|
|
20240805,094800,27297413,535,535,535,535,0
|
|
20240805,094700,27297413,535,535,535,535,31
|
|
20240805,094600,27280828,535,528,535,528,2090
|
|
20240805,094500,26165978,526,525,526,525,4861
|
|
20240805,094400,23613737,525,525,525,525,0
|
|
20240805,094300,23613737,525,525,525,525,3000
|
|
20240805,094200,22038737,525,525,525,525,0
|
|
20240805,094100,22038737,525,525,525,525,0
|
|
20240805,094000,22038737,525,522,525,522,300
|
|
20240805,093900,21882107,525,525,525,525,190
|
|
20240805,093800,21782357,525,524,525,524,191
|
|
20240805,093700,21682272,525,525,525,525,1
|
|
20240805,093600,21681747,522,523,523,522,915
|
|
20240805,093500,21203967,523,523,523,523,85
|
|
20240805,093400,21159512,525,525,525,525,0
|
|
20240805,093300,21159512,525,525,525,525,1
|
|
20240805,093200,21158987,522,522,522,522,0
|
|
20240805,093100,21158987,522,523,523,522,1423
|
|
20240805,093000,20415957,523,523,523,523,183
|
|
20240805,092900,20320248,525,525,525,525,0
|
|
20240805,092800,20320248,525,525,525,525,0
|
|
20240805,092700,20320248,525,525,525,525,0
|
|
20240805,092600,20320248,525,525,525,525,0
|
|
20240805,092500,20320248,525,525,525,525,0
|
|
20240805,092400,20320248,525,525,525,525,1
|
|
20240805,092300,20319723,522,522,522,522,2363
|
|
20240805,092200,19086237,525,525,525,525,15
|
|
20240805,092100,19078362,526,526,526,526,0
|
|
20240805,092000,19078362,526,526,526,526,0
|
|
20240805,091900,19078362,526,526,526,526,284
|
|
20240805,091800,18928978,527,527,527,527,100
|
|
20240805,091700,18876278,526,527,527,526,1027
|
|
20240805,091600,18335765,527,527,527,527,0
|
|
20240805,091500,18335765,527,531,531,527,10223
|
|
20240805,091400,12937421,532,532,532,532,6
|
|
20240805,091300,12934229,533,534,534,533,7714
|
|
20240805,091200,8822522,539,536,539,533,10901
|
|
20240805,091100,3003197,536,536,536,536,534
|
|
20240805,091000,2716973,539,536,539,536,1394
|
|
20240805,090900,1969786,536,536,536,536,0
|
|
20240805,090800,1969786,536,537,537,536,475
|
|
20240805,090700,1715111,537,539,539,537,1264
|
|
20240805,090600,1034343,539,539,539,539,0
|
|
20240805,090500,1034343,539,539,539,539,0
|
|
20240805,090400,1034343,539,539,539,539,321
|
|
20240805,090300,861324,541,541,541,541,1
|
|
20240805,090200,860783,539,539,539,539,0
|
|
20240805,090100,860783,539,539,539,539,94
|
|
20240805,090000,810117,539,539,539,539,1503
|