578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,183500,118705795,558,558,558,558,7413
|
|
20240805,183400,118705795,558,558,558,558,0
|
|
20240805,183300,118705795,558,558,558,558,0
|
|
20240805,183200,118705795,558,558,558,558,0
|
|
20240805,183100,118705795,558,558,558,558,0
|
|
20240805,183000,118705795,558,558,558,558,0
|
|
20240805,182900,118705795,558,558,558,558,0
|
|
20240805,182800,118705795,558,558,558,558,0
|
|
20240805,182700,118705795,558,558,558,558,0
|
|
20240805,182600,118705795,558,558,558,558,0
|
|
20240805,182500,118705795,558,558,558,558,0
|
|
20240805,182400,118705795,558,558,558,558,0
|
|
20240805,182300,118705795,558,558,558,558,0
|
|
20240805,182200,118705795,558,558,558,558,0
|
|
20240805,182100,118705795,558,558,558,558,0
|
|
20240805,182000,118705795,558,558,558,558,0
|
|
20240805,181900,118705795,558,558,558,558,0
|
|
20240805,181800,118705795,558,558,558,558,0
|
|
20240805,181700,118705795,558,558,558,558,0
|
|
20240805,181600,118705795,558,558,558,558,0
|
|
20240805,181500,118705795,558,558,558,558,0
|
|
20240805,181400,118705795,558,558,558,558,0
|
|
20240805,181300,118705795,558,558,558,558,0
|
|
20240805,181200,118705795,558,558,558,558,0
|
|
20240805,181100,118705795,558,558,558,558,0
|
|
20240805,181000,118705795,558,558,558,558,0
|
|
20240805,180900,118705795,558,558,558,558,0
|
|
20240805,180800,118705795,558,558,558,558,0
|
|
20240805,180700,118705795,558,558,558,558,0
|
|
20240805,180600,118705795,558,558,558,558,0
|
|
20240805,180500,118705795,558,558,558,558,7413
|
|
20240805,180400,118705795,558,558,558,558,0
|
|
20240805,180300,118705795,558,558,558,558,0
|
|
20240805,180200,118705795,558,558,558,558,0
|
|
20240805,180100,118705795,558,558,558,558,0
|
|
20240805,180000,118705795,558,558,558,558,0
|
|
20240805,175900,118705795,558,558,558,558,0
|
|
20240805,175800,118705795,558,558,558,558,0
|
|
20240805,175700,118705795,558,558,558,558,0
|
|
20240805,175600,118705795,558,558,558,558,0
|
|
20240805,175500,118705795,558,558,558,558,0
|
|
20240805,175400,118705795,558,558,558,558,0
|
|
20240805,175300,118705795,558,558,558,558,0
|
|
20240805,175200,118705795,558,558,558,558,0
|
|
20240805,175100,118705795,558,558,558,558,0
|
|
20240805,175000,118705795,558,558,558,558,0
|
|
20240805,174900,118705795,558,558,558,558,0
|
|
20240805,174800,118705795,558,558,558,558,0
|
|
20240805,174700,118705795,558,558,558,558,0
|
|
20240805,174600,118705795,558,558,558,558,0
|
|
20240805,174500,118705795,558,558,558,558,0
|
|
20240805,174400,118705795,558,558,558,558,0
|
|
20240805,174300,118705795,558,558,558,558,0
|
|
20240805,174200,118705795,558,558,558,558,0
|
|
20240805,174100,118705795,558,558,558,558,0
|
|
20240805,174000,118705795,558,558,558,558,0
|
|
20240805,173900,118705795,558,558,558,558,0
|
|
20240805,173800,118705795,558,558,558,558,0
|
|
20240805,173700,118705795,558,558,558,558,0
|
|
20240805,173600,118705795,558,558,558,558,0
|
|
20240805,173500,118705795,558,558,558,558,7413
|
|
20240805,173400,118705795,558,558,558,558,0
|
|
20240805,173300,118705795,558,558,558,558,0
|
|
20240805,173200,118705795,558,558,558,558,0
|
|
20240805,173100,118705795,558,558,558,558,0
|
|
20240805,173000,118705795,558,558,558,558,0
|
|
20240805,172900,118705795,558,558,558,558,0
|
|
20240805,172800,118705795,558,558,558,558,0
|
|
20240805,172700,118705795,558,558,558,558,0
|
|
20240805,172600,118705795,558,558,558,558,0
|
|
20240805,172500,118705795,558,558,558,558,0
|
|
20240805,172400,118705795,558,558,558,558,0
|
|
20240805,172300,118705795,558,558,558,558,0
|
|
20240805,172200,118705795,558,558,558,558,0
|
|
20240805,172100,118705795,558,558,558,558,0
|
|
20240805,172000,118705795,558,558,558,558,0
|
|
20240805,171900,118705795,558,558,558,558,0
|
|
20240805,171800,118705795,558,558,558,558,0
|
|
20240805,171700,118705795,558,558,558,558,0
|
|
20240805,171600,118705795,558,558,558,558,0
|
|
20240805,171500,118705795,558,558,558,558,0
|
|
20240805,171400,118705795,558,558,558,558,0
|
|
20240805,171300,118705795,558,558,558,558,0
|
|
20240805,171200,118705795,558,558,558,558,0
|
|
20240805,171100,118705795,558,558,558,558,0
|
|
20240805,171000,118705795,558,558,558,558,0
|
|
20240805,170900,118705795,558,558,558,558,0
|
|
20240805,170800,118705795,558,558,558,558,0
|
|
20240805,170700,118705795,558,558,558,558,0
|
|
20240805,170600,118705795,558,558,558,558,0
|
|
20240805,170500,118705795,558,558,558,558,7413
|
|
20240805,170400,118705795,558,558,558,558,0
|
|
20240805,170300,118705795,558,558,558,558,0
|
|
20240805,170200,118705795,558,558,558,558,0
|
|
20240805,170100,118705795,558,558,558,558,0
|
|
20240805,170000,118705795,558,558,558,558,0
|
|
20240805,165900,118705795,558,558,558,558,0
|
|
20240805,165800,118705795,558,558,558,558,0
|
|
20240805,165700,118705795,558,558,558,558,0
|
|
20240805,165600,118705795,558,558,558,558,0
|
|
20240805,165500,118705795,558,558,558,558,0
|
|
20240805,165400,118705795,558,558,558,558,0
|
|
20240805,165300,118705795,558,558,558,558,0
|
|
20240805,165200,118705795,558,558,558,558,0
|
|
20240805,165100,118705795,558,558,558,558,0
|
|
20240805,165000,118705795,558,558,558,558,0
|
|
20240805,164900,118705795,558,558,558,558,0
|
|
20240805,164800,118705795,558,558,558,558,0
|
|
20240805,164700,118705795,558,558,558,558,0
|
|
20240805,164600,118705795,558,558,558,558,0
|
|
20240805,164500,118705795,558,558,558,558,0
|
|
20240805,164400,118705795,558,558,558,558,0
|
|
20240805,164300,118705795,558,558,558,558,0
|
|
20240805,164200,118705795,558,558,558,558,0
|
|
20240805,164100,118705795,558,558,558,558,0
|
|
20240805,164000,118705795,558,558,558,558,0
|
|
20240805,163900,118705795,558,558,558,558,0
|
|
20240805,163800,118705795,558,558,558,558,0
|
|
20240805,163700,118705795,558,558,558,558,0
|
|
20240805,163600,118705795,558,558,558,558,0
|
|
20240805,163500,118705795,558,558,558,558,7413
|
|
20240805,163400,118705795,558,558,558,558,0
|
|
20240805,163300,118705795,558,558,558,558,0
|
|
20240805,163200,118705795,558,558,558,558,0
|
|
20240805,163100,118705795,558,558,558,558,0
|
|
20240805,163000,118705795,558,558,558,558,0
|
|
20240805,162900,118705795,558,558,558,558,0
|
|
20240805,162800,118705795,558,558,558,558,0
|
|
20240805,162700,118705795,558,558,558,558,0
|
|
20240805,162600,118705795,558,558,558,558,0
|
|
20240805,162500,118705795,558,558,558,558,0
|
|
20240805,162400,118705795,558,558,558,558,0
|
|
20240805,162300,118705795,558,558,558,558,0
|
|
20240805,162200,118705795,558,558,558,558,0
|
|
20240805,162100,118705795,558,558,558,558,0
|
|
20240805,162000,118705795,558,558,558,558,0
|
|
20240805,161900,118705795,558,558,558,558,0
|
|
20240805,161800,118705795,558,558,558,558,0
|
|
20240805,161700,118705795,558,558,558,558,0
|
|
20240805,161600,118705795,558,558,558,558,0
|
|
20240805,161500,118705795,558,558,558,558,0
|
|
20240805,161400,118705795,558,558,558,558,0
|
|
20240805,161300,118705795,558,558,558,558,0
|
|
20240805,161200,118705795,558,558,558,558,0
|
|
20240805,161100,118705795,558,558,558,558,0
|
|
20240805,161000,118705795,558,558,558,558,0
|
|
20240805,160900,118705795,558,558,558,558,0
|
|
20240805,160800,118705795,558,558,558,558,0
|
|
20240805,160700,118705795,558,558,558,558,0
|
|
20240805,160600,118705795,558,558,558,558,0
|
|
20240805,160500,118705795,558,558,558,558,7413
|
|
20240805,160400,118705795,558,558,558,558,0
|
|
20240805,160300,118705795,558,558,558,558,0
|
|
20240805,160200,118705795,558,558,558,558,0
|
|
20240805,160100,118705795,558,558,558,558,0
|
|
20240805,160000,118705795,558,558,558,558,0
|
|
20240805,155900,118705795,558,558,558,558,0
|
|
20240805,155800,118705795,558,558,558,558,0
|
|
20240805,155700,118705795,558,558,558,558,0
|
|
20240805,155600,118705795,558,558,558,558,0
|
|
20240805,155500,118705795,558,558,558,558,0
|
|
20240805,155400,118705795,558,558,558,558,0
|
|
20240805,155300,118705795,558,558,558,558,0
|
|
20240805,155200,118705795,558,558,558,558,0
|
|
20240805,155100,118705795,558,558,558,558,0
|
|
20240805,155000,118705795,558,558,558,558,0
|
|
20240805,154900,118705795,558,558,558,558,0
|
|
20240805,154800,118705795,558,558,558,558,0
|
|
20240805,154700,118705795,558,558,558,558,0
|
|
20240805,154600,118705795,558,558,558,558,0
|
|
20240805,154500,118705795,558,558,558,558,0
|
|
20240805,154400,118705795,558,558,558,558,0
|
|
20240805,154300,118705795,558,558,558,558,0
|
|
20240805,154200,118705795,558,558,558,558,0
|
|
20240805,154100,118705795,558,558,558,558,0
|
|
20240805,154000,118705795,558,558,558,558,0
|
|
20240805,153900,118705795,558,558,558,558,0
|
|
20240805,153800,118705795,558,558,558,558,0
|
|
20240805,153700,118705795,558,558,558,558,0
|
|
20240805,153600,118705795,558,558,558,558,0
|
|
20240805,153500,118705795,558,558,558,558,7413
|
|
20240805,153400,118705795,558,558,558,558,0
|
|
20240805,153300,118705795,558,558,558,558,0
|
|
20240805,153200,118705795,558,558,558,558,0
|
|
20240805,153100,118705795,558,558,558,558,0
|
|
20240805,153000,118705795,558,558,558,558,7413
|
|
20240805,152900,114569341,559,559,559,559,0
|
|
20240805,152800,114569341,559,559,559,559,0
|
|
20240805,152700,114569341,559,559,559,559,0
|
|
20240805,152600,114569341,559,559,559,559,0
|
|
20240805,152500,114569341,559,559,559,559,0
|
|
20240805,152400,114569341,559,559,559,559,0
|
|
20240805,152300,114569341,559,559,559,559,0
|
|
20240805,152200,114569341,559,559,559,559,0
|
|
20240805,152100,114569341,559,559,559,559,0
|
|
20240805,152000,114569341,559,559,559,559,0
|
|
20240805,151900,114569341,559,556,559,556,1545
|
|
20240805,151800,113706368,549,550,550,549,628
|
|
20240805,151700,113361096,550,555,557,549,171
|
|
20240805,151600,113266170,549,553,554,549,437
|
|
20240805,151500,113024198,548,554,554,547,146
|
|
20240805,151400,112943534,554,549,554,548,70
|
|
20240805,151300,112905107,547,551,552,547,1223
|
|
20240805,151200,112230734,547,547,547,547,80
|
|
20240805,151100,112186974,551,551,551,551,310
|
|
20240805,151000,112016164,550,550,550,550,380
|
|
20240805,150900,111807164,550,545,550,544,249
|
|
20240805,150800,111670891,552,552,552,552,0
|
|
20240805,150700,111670891,552,551,552,548,3791
|
|
20240805,150600,109578727,552,552,553,552,3963
|
|
20240805,150500,107390961,552,551,553,551,12500
|
|
20240805,150400,100488462,552,551,552,551,196
|
|
20240805,150300,100380286,553,553,553,553,3010
|
|
20240805,150200,98715756,552,549,552,549,444
|
|
20240805,150100,98471089,550,547,550,547,180
|
|
20240805,150000,98372389,546,544,550,544,107
|
|
20240805,145900,98313960,526,548,551,526,2081
|
|
20240805,145800,97196527,540,545,545,540,658
|
|
20240805,145700,96839817,545,547,547,545,743
|
|
20240805,145600,96434379,547,551,553,547,954
|
|
20240805,145500,95908371,548,551,551,548,9025
|
|
20240805,145400,90944116,551,553,553,551,2404
|
|
20240805,145300,89617498,552,552,553,551,6782
|
|
20240805,145200,85873590,553,552,553,552,760
|
|
20240805,145100,85453570,553,556,556,553,1229
|
|
20240805,145000,84771873,557,558,558,556,375
|
|
20240805,144900,84563005,558,559,559,558,270
|
|
20240805,144800,84412285,560,562,562,560,2735
|
|
20240805,144700,82880607,561,561,561,561,0
|
|
20240805,144600,82880607,561,562,562,561,874
|
|
20240805,144500,82390079,563,565,565,563,9137
|
|
20240805,144400,77228993,571,571,571,571,0
|
|
20240805,144300,77228993,571,571,571,571,0
|
|
20240805,144200,77228993,571,571,571,571,0
|
|
20240805,144100,77228993,571,571,571,571,0
|
|
20240805,144000,77228993,571,571,571,571,0
|
|
20240805,143900,77228993,571,571,571,571,0
|
|
20240805,143800,77228993,571,571,571,571,0
|
|
20240805,143700,77228993,571,571,571,571,0
|
|
20240805,143600,77228993,571,571,571,571,0
|
|
20240805,143500,77228993,571,571,571,571,0
|
|
20240805,143400,77228993,571,571,571,571,0
|
|
20240805,143300,77228993,571,571,571,571,0
|
|
20240805,143200,77228993,571,571,571,571,0
|
|
20240805,143100,77228993,571,571,571,571,0
|
|
20240805,143000,77228993,571,571,571,571,0
|
|
20240805,142900,77228993,571,571,571,571,0
|
|
20240805,142800,77228993,571,571,571,571,0
|
|
20240805,142700,77228993,571,571,571,571,0
|
|
20240805,142600,77228993,571,571,571,571,0
|
|
20240805,142500,77228993,571,571,571,571,0
|
|
20240805,142400,77228993,571,571,571,571,0
|
|
20240805,142300,77228993,571,571,571,571,0
|
|
20240805,142200,77228993,571,571,571,571,0
|
|
20240805,142100,77228993,571,571,571,571,0
|
|
20240805,142000,77228993,571,571,571,571,0
|
|
20240805,141900,77228993,571,571,571,571,0
|
|
20240805,141800,77228993,571,571,571,571,0
|
|
20240805,141700,77228993,571,571,571,571,0
|
|
20240805,141600,77228993,571,571,571,571,0
|
|
20240805,141500,77228993,571,571,571,571,0
|
|
20240805,141400,77228993,571,571,571,571,50
|
|
20240805,141300,77200443,573,573,573,573,0
|
|
20240805,141200,77200443,573,573,573,573,0
|
|
20240805,141100,77200443,573,573,573,573,0
|
|
20240805,141000,77200443,573,573,573,573,0
|
|
20240805,140900,77200443,573,573,573,573,0
|
|
20240805,140800,77200443,573,573,573,573,1
|
|
20240805,140700,77199870,573,573,573,573,0
|
|
20240805,140600,77199870,573,573,573,573,0
|
|
20240805,140500,77199870,573,573,573,573,1
|
|
20240805,140400,77199297,572,572,572,572,300
|
|
20240805,140300,77027697,573,573,573,573,0
|
|
20240805,140200,77027697,573,573,573,573,19
|
|
20240805,140100,77016810,572,572,572,572,92
|
|
20240805,140000,76964186,573,573,573,573,0
|
|
20240805,135900,76964186,573,573,573,573,0
|
|
20240805,135800,76964186,573,573,573,573,0
|
|
20240805,135700,76964186,573,573,573,573,0
|
|
20240805,135600,76964186,573,573,573,573,0
|
|
20240805,135500,76964186,573,573,573,573,0
|
|
20240805,135400,76964186,573,573,573,573,0
|
|
20240805,135300,76964186,573,573,573,573,0
|
|
20240805,135200,76964186,573,573,573,573,0
|
|
20240805,135100,76964186,573,573,573,573,0
|
|
20240805,135000,76964186,573,573,573,573,0
|
|
20240805,134900,76964186,573,573,573,573,0
|
|
20240805,134800,76964186,573,573,573,573,0
|
|
20240805,134700,76964186,573,573,573,573,101
|
|
20240805,134600,76906313,573,573,573,573,1
|
|
20240805,134500,76905740,572,572,572,572,0
|
|
20240805,134400,76905740,572,572,572,572,104
|
|
20240805,134300,76846252,573,573,573,573,0
|
|
20240805,134200,76846252,573,573,573,573,210
|
|
20240805,134100,76725922,572,572,572,572,0
|
|
20240805,134000,76725922,572,572,572,572,0
|
|
20240805,133900,76725922,572,572,572,572,140
|
|
20240805,133800,76645842,570,570,570,570,0
|
|
20240805,133700,76645842,570,570,570,570,698
|
|
20240805,133600,76247982,570,569,570,569,520
|
|
20240805,133500,75951650,568,568,568,568,0
|
|
20240805,133400,75951650,568,568,568,568,50
|
|
20240805,133300,75923250,569,569,569,569,2
|
|
20240805,133200,75922112,568,569,569,568,101
|
|
20240805,133100,75864741,569,571,571,569,611
|
|
20240805,133000,75516415,572,572,572,572,3
|
|
20240805,132900,75514699,574,574,574,574,0
|
|
20240805,132800,75514699,574,574,574,574,0
|
|
20240805,132700,75514699,574,574,574,574,0
|
|
20240805,132600,75514699,574,574,574,574,0
|
|
20240805,132500,75514699,574,574,574,574,1
|
|
20240805,132400,75514125,573,573,573,573,0
|
|
20240805,132300,75514125,573,573,573,573,0
|
|
20240805,132200,75514125,573,573,573,573,75
|
|
20240805,132100,75471150,574,574,574,574,0
|
|
20240805,132000,75471150,574,574,574,574,0
|
|
20240805,131900,75471150,574,574,574,574,10
|
|
20240805,131800,75465410,573,573,573,573,510
|
|
20240805,131700,75173180,573,573,573,573,0
|
|
20240805,131600,75173180,573,573,573,573,20
|
|
20240805,131500,75161720,573,573,573,573,0
|
|
20240805,131400,75161720,573,573,573,573,0
|
|
20240805,131300,75161720,573,573,573,573,203
|
|
20240805,131200,75045401,573,573,573,573,0
|
|
20240805,131100,75045401,573,573,573,573,0
|
|
20240805,131000,75045401,573,573,573,573,10
|
|
20240805,130900,75039671,573,573,573,573,170
|
|
20240805,130800,74942261,573,573,573,573,0
|
|
20240805,130700,74942261,573,573,573,573,2
|
|
20240805,130600,74941115,573,573,573,573,102
|
|
20240805,130500,74882669,570,570,570,570,0
|
|
20240805,130400,74882669,570,570,570,570,0
|
|
20240805,130300,74882669,570,570,570,570,0
|
|
20240805,130200,74882669,570,570,570,570,0
|
|
20240805,130100,74882669,570,570,570,570,0
|
|
20240805,130000,74882669,570,573,573,570,6015
|
|
20240805,125900,71451693,575,574,575,574,1000
|
|
20240805,125800,70877211,574,574,574,574,18
|
|
20240805,125700,70866879,574,574,574,574,0
|
|
20240805,125600,70866879,574,574,574,574,200
|
|
20240805,125500,70752079,574,574,574,574,0
|
|
20240805,125400,70752079,574,574,574,574,0
|
|
20240805,125300,70752079,574,574,574,574,0
|
|
20240805,125200,70752079,574,574,574,574,0
|
|
20240805,125100,70752079,574,574,574,574,1700
|
|
20240805,125000,69776279,577,577,577,577,0
|
|
20240805,124900,69776279,577,577,577,577,1
|
|
20240805,124800,69775702,573,574,574,573,1449
|
|
20240805,124700,68944417,577,577,577,577,0
|
|
20240805,124600,68944417,577,577,577,577,170
|
|
20240805,124500,68846327,577,577,577,577,180
|
|
20240805,124400,68742467,575,575,575,575,965
|
|
20240805,124300,68187592,574,574,574,574,0
|
|
20240805,124200,68187592,574,575,575,574,1349
|
|
20240805,124100,67411950,576,576,576,576,0
|
|
20240805,124000,67411950,576,576,576,576,0
|
|
20240805,123900,67411950,576,575,576,575,542
|
|
20240805,123800,67099797,575,575,575,575,0
|
|
20240805,123700,67099797,575,575,575,575,0
|
|
20240805,123600,67099797,575,575,575,575,410
|
|
20240805,123500,66864047,576,576,576,576,0
|
|
20240805,123400,66864047,576,576,576,576,0
|
|
20240805,123300,66864047,576,576,576,576,6
|
|
20240805,123200,66860591,576,576,576,576,18
|
|
20240805,123100,66850223,575,575,575,575,0
|
|
20240805,123000,66850223,575,575,575,575,0
|
|
20240805,122900,66850223,575,575,575,575,29
|
|
20240805,122800,66833548,576,576,576,576,0
|
|
20240805,122700,66833548,576,576,576,576,0
|
|
20240805,122600,66833548,576,576,576,576,0
|
|
20240805,122500,66833548,576,576,576,576,10
|
|
20240805,122400,66827788,575,575,575,575,0
|
|
20240805,122300,66827788,575,575,575,575,0
|
|
20240805,122200,66827788,575,575,575,575,0
|
|
20240805,122100,66827788,575,575,575,575,0
|
|
20240805,122000,66827788,575,575,575,575,624
|
|
20240805,121900,66468988,575,575,575,575,0
|
|
20240805,121800,66468988,575,575,575,575,0
|
|
20240805,121700,66468988,575,575,575,575,5
|
|
20240805,121600,66466113,574,574,574,574,0
|
|
20240805,121500,66466113,574,574,574,574,12
|
|
20240805,121400,66459225,575,574,575,574,15
|
|
20240805,121300,66450614,574,574,574,574,0
|
|
20240805,121200,66450614,574,574,574,574,100
|
|
20240805,121100,66393214,574,574,574,574,0
|
|
20240805,121000,66393214,574,574,574,574,0
|
|
20240805,120900,66393214,574,574,574,574,0
|
|
20240805,120800,66393214,574,574,574,574,5
|
|
20240805,120700,66390344,574,574,574,574,0
|
|
20240805,120600,66390344,574,575,575,574,929
|
|
20240805,120500,65857072,575,575,575,575,0
|
|
20240805,120400,65857072,575,575,575,575,0
|
|
20240805,120300,65857072,575,575,575,575,0
|
|
20240805,120200,65857072,575,575,575,575,0
|
|
20240805,120100,65857072,575,575,575,575,0
|
|
20240805,120000,65857072,575,575,575,575,45
|
|
20240805,115900,65831197,577,577,577,577,0
|
|
20240805,115800,65831197,577,578,578,577,7
|
|
20240805,115700,65827157,574,574,574,574,0
|
|
20240805,115600,65827157,574,574,574,574,0
|
|
20240805,115500,65827157,574,574,574,574,0
|
|
20240805,115400,65827157,574,574,574,574,1100
|
|
20240805,115300,65195757,574,574,574,574,100
|
|
20240805,115200,65138357,574,576,576,574,3469
|
|
20240805,115100,63143778,577,577,577,577,56
|
|
20240805,115000,63111466,578,578,578,578,0
|
|
20240805,114900,63111466,578,578,578,578,0
|
|
20240805,114800,63111466,578,578,578,578,0
|
|
20240805,114700,63111466,578,578,578,578,0
|
|
20240805,114600,63111466,578,578,578,578,0
|
|
20240805,114500,63111466,578,578,578,578,0
|
|
20240805,114400,63111466,578,578,578,578,0
|
|
20240805,114300,63111466,578,578,578,578,0
|
|
20240805,114200,63111466,578,578,578,578,0
|
|
20240805,114100,63111466,578,578,578,578,0
|
|
20240805,114000,63111466,578,578,578,578,0
|
|
20240805,113900,63111466,578,579,579,578,118
|
|
20240805,113800,63043254,579,579,579,579,6
|
|
20240805,113700,63039780,579,576,579,575,397
|
|
20240805,113600,62811371,575,575,575,575,0
|
|
20240805,113500,62811371,575,575,575,575,0
|
|
20240805,113400,62811371,575,575,575,575,0
|
|
20240805,113300,62811371,575,580,580,575,1021
|
|
20240805,113200,62219291,580,580,580,580,2
|
|
20240805,113100,62218131,576,576,576,576,2071
|
|
20240805,113000,61025235,580,580,580,580,2
|
|
20240805,112900,61024075,580,582,582,580,10
|
|
20240805,112800,61018266,582,582,582,582,49
|
|
20240805,112700,60989748,581,581,581,581,201
|
|
20240805,112600,60872967,580,580,580,580,0
|
|
20240805,112500,60872967,580,580,580,580,3
|
|
20240805,112400,60871227,581,581,581,581,0
|
|
20240805,112300,60871227,581,581,581,581,0
|
|
20240805,112200,60871227,581,581,581,581,0
|
|
20240805,112100,60871227,581,581,581,581,0
|
|
20240805,112000,60871227,581,581,581,581,0
|
|
20240805,111900,60871227,581,581,581,581,260
|
|
20240805,111800,60720167,581,579,581,579,490
|
|
20240805,111700,60435550,580,579,580,579,800
|
|
20240805,111600,59971551,580,576,580,576,990
|
|
20240805,111500,59397558,575,575,575,575,0
|
|
20240805,111400,59397558,575,577,577,575,1001
|
|
20240805,111300,58821981,575,575,575,575,0
|
|
20240805,111200,58821981,575,575,575,575,0
|
|
20240805,111100,58821981,575,575,575,575,0
|
|
20240805,111000,58821981,575,580,580,575,548
|
|
20240805,110900,58506635,576,576,576,576,0
|
|
20240805,110800,58506635,576,576,576,576,0
|
|
20240805,110700,58506635,576,579,579,576,2000
|
|
20240805,110600,57352110,579,579,579,579,4
|
|
20240805,110500,57349794,581,579,581,579,21
|
|
20240805,110400,57337595,581,581,581,581,640
|
|
20240805,110300,56965755,581,581,581,581,300
|
|
20240805,110200,56791455,581,581,581,581,1000
|
|
20240805,110100,56210455,581,580,581,580,2010
|
|
20240805,110000,55044620,580,580,580,580,25
|
|
20240805,105900,55030120,581,581,581,581,0
|
|
20240805,105800,55030120,581,581,581,581,0
|
|
20240805,105700,55030120,581,581,581,581,0
|
|
20240805,105600,55030120,581,581,581,581,0
|
|
20240805,105500,55030120,581,580,581,580,2
|
|
20240805,105400,55028959,580,580,580,580,1
|
|
20240805,105300,55028379,580,579,580,579,2019
|
|
20240805,105200,53857377,581,579,581,579,1970
|
|
20240805,105100,52716738,579,579,580,579,6413
|
|
20240805,105000,49000186,580,582,583,579,4101
|
|
20240805,104900,46623572,581,581,581,581,0
|
|
20240805,104800,46623572,581,583,584,581,202
|
|
20240805,104700,46506205,582,583,583,582,2000
|
|
20240805,104600,45342160,585,584,585,584,35
|
|
20240805,104500,45321686,583,583,583,583,0
|
|
20240805,104400,45321686,583,584,584,583,139
|
|
20240805,104300,45240548,587,584,587,584,100
|
|
20240805,104200,45182094,583,582,583,582,417
|
|
20240805,104100,44939183,582,586,586,580,10429
|
|
20240805,104000,38862570,587,587,587,587,0
|
|
20240805,103900,38862570,587,587,587,587,0
|
|
20240805,103800,38862570,587,587,587,587,0
|
|
20240805,103700,38862570,587,587,587,587,1200
|
|
20240805,103600,38158170,587,587,587,587,0
|
|
20240805,103500,38158170,587,588,588,587,295
|
|
20240805,103400,37984995,587,587,587,587,0
|
|
20240805,103300,37984995,587,587,587,587,0
|
|
20240805,103200,37984995,587,587,587,587,0
|
|
20240805,103100,37984995,587,587,587,587,0
|
|
20240805,103000,37984995,587,587,587,587,179
|
|
20240805,102900,37879922,587,587,587,587,0
|
|
20240805,102800,37879922,587,587,587,587,0
|
|
20240805,102700,37879922,587,587,587,587,1297
|
|
20240805,102600,37118583,585,585,585,585,0
|
|
20240805,102500,37118583,585,585,585,585,0
|
|
20240805,102400,37118583,585,585,585,585,0
|
|
20240805,102300,37118583,585,585,585,585,0
|
|
20240805,102200,37118583,585,586,586,585,16
|
|
20240805,102100,37109208,586,586,586,586,0
|
|
20240805,102000,37109208,586,586,586,586,0
|
|
20240805,101900,37109208,586,586,586,586,0
|
|
20240805,101800,37109208,586,586,586,586,0
|
|
20240805,101700,37109208,586,586,586,586,0
|
|
20240805,101600,37109208,586,588,588,586,2566
|
|
20240805,101500,35602966,588,588,588,587,1657
|
|
20240805,101400,34629140,589,589,589,589,1
|
|
20240805,101300,34628551,588,588,588,588,0
|
|
20240805,101200,34628551,588,588,588,588,0
|
|
20240805,101100,34628551,588,589,589,588,907
|
|
20240805,101000,34095196,590,590,590,590,0
|
|
20240805,100900,34095196,590,590,590,590,0
|
|
20240805,100800,34095196,590,592,592,590,2476
|
|
20240805,100700,32633144,592,593,593,592,2102
|
|
20240805,100600,31388710,593,593,593,593,0
|
|
20240805,100500,31388710,593,593,593,593,1
|
|
20240805,100400,31388117,592,592,592,592,0
|
|
20240805,100300,31388117,592,592,592,592,1988
|
|
20240805,100200,30211221,591,593,593,591,4000
|
|
20240805,100100,27846427,594,594,594,594,442
|
|
20240805,100000,27583879,596,596,596,596,0
|
|
20240805,095900,27583879,596,596,596,596,0
|
|
20240805,095800,27583879,596,596,596,596,1
|
|
20240805,095700,27583283,595,595,595,595,1
|
|
20240805,095600,27582688,598,598,598,598,0
|
|
20240805,095500,27582688,598,598,598,598,0
|
|
20240805,095400,27582688,598,598,598,598,0
|
|
20240805,095300,27582688,598,598,598,598,0
|
|
20240805,095200,27582688,598,598,598,598,0
|
|
20240805,095100,27582688,598,598,598,598,0
|
|
20240805,095000,27582688,598,598,598,598,0
|
|
20240805,094900,27582688,598,598,598,598,0
|
|
20240805,094800,27582688,598,598,598,598,5
|
|
20240805,094700,27579698,598,598,598,598,1
|
|
20240805,094600,27579100,599,599,599,599,0
|
|
20240805,094500,27579100,599,599,599,599,0
|
|
20240805,094400,27579100,599,599,599,599,0
|
|
20240805,094300,27579100,599,599,599,599,0
|
|
20240805,094200,27579100,599,599,599,599,0
|
|
20240805,094100,27579100,599,599,599,599,2
|
|
20240805,094000,27577902,599,599,599,599,0
|
|
20240805,093900,27577902,599,599,599,599,0
|
|
20240805,093800,27577902,599,597,599,597,200
|
|
20240805,093700,27458339,598,598,598,598,0
|
|
20240805,093600,27458339,598,598,598,598,0
|
|
20240805,093500,27458339,598,598,598,598,0
|
|
20240805,093400,27458339,598,597,598,597,3684
|
|
20240805,093300,25255370,597,597,597,597,0
|
|
20240805,093200,25255370,597,597,597,597,100
|
|
20240805,093100,25195670,597,597,597,597,6
|
|
20240805,093000,25192088,597,596,597,596,553
|
|
20240805,092900,24862151,596,595,596,595,4
|
|
20240805,092800,24859768,594,592,594,592,2
|
|
20240805,092700,24858582,593,593,593,593,1
|
|
20240805,092600,24857989,592,592,592,592,0
|
|
20240805,092500,24857989,592,592,592,592,0
|
|
20240805,092400,24857989,592,592,592,592,43
|
|
20240805,092300,24832533,591,591,591,591,1
|
|
20240805,092200,24831942,590,590,590,590,996
|
|
20240805,092100,24244302,589,587,589,587,914
|
|
20240805,092000,23707761,586,584,586,584,2964
|
|
20240805,091900,21970965,585,585,585,585,100
|
|
20240805,091800,21912465,585,584,585,584,663
|
|
20240805,091700,21525224,584,588,588,581,4559
|
|
20240805,091600,18860745,588,590,590,588,894
|
|
20240805,091500,18334709,590,593,593,590,7795
|
|
20240805,091400,13729612,594,594,594,594,7
|
|
20240805,091300,13725454,595,596,596,595,384
|
|
20240805,091200,13496973,595,595,595,595,5619
|
|
20240805,091100,10153668,591,593,595,591,901
|
|
20240805,091000,9618894,592,596,596,592,393
|
|
20240805,090900,9386078,597,595,597,593,8757
|
|
20240805,090800,4186608,596,596,596,596,5
|
|
20240805,090700,4183628,595,595,595,595,100
|
|
20240805,090600,4124128,595,595,595,595,1020
|
|
20240805,090500,3517228,595,598,600,595,3196
|
|
20240805,090400,1612864,598,597,598,597,110
|
|
20240805,090300,1547184,597,600,600,597,498
|
|
20240805,090200,1248978,600,601,601,600,783
|
|
20240805,090100,779037,606,605,606,601,284
|
|
20240805,090000,607643,604,612,612,604,619
|