578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,183500,52111744,613,613,613,613,1404
|
|
20240812,183400,52111744,613,613,613,613,0
|
|
20240812,183300,52111744,613,613,613,613,0
|
|
20240812,183200,52111744,613,613,613,613,0
|
|
20240812,183100,52111744,613,613,613,613,0
|
|
20240812,183000,52111744,613,613,613,613,0
|
|
20240812,182900,52111744,613,613,613,613,0
|
|
20240812,182800,52111744,613,613,613,613,0
|
|
20240812,182700,52111744,613,613,613,613,0
|
|
20240812,182600,52111744,613,613,613,613,0
|
|
20240812,182500,52111744,613,613,613,613,0
|
|
20240812,182400,52111744,613,613,613,613,0
|
|
20240812,182300,52111744,613,613,613,613,0
|
|
20240812,182200,52111744,613,613,613,613,0
|
|
20240812,182100,52111744,613,613,613,613,0
|
|
20240812,182000,52111744,613,613,613,613,0
|
|
20240812,181900,52111744,613,613,613,613,0
|
|
20240812,181800,52111744,613,613,613,613,0
|
|
20240812,181700,52111744,613,613,613,613,0
|
|
20240812,181600,52111744,613,613,613,613,0
|
|
20240812,181500,52111744,613,613,613,613,0
|
|
20240812,181400,52111744,613,613,613,613,0
|
|
20240812,181300,52111744,613,613,613,613,0
|
|
20240812,181200,52111744,613,613,613,613,0
|
|
20240812,181100,52111744,613,613,613,613,0
|
|
20240812,181000,52111744,613,613,613,613,0
|
|
20240812,180900,52111744,613,613,613,613,0
|
|
20240812,180800,52111744,613,613,613,613,0
|
|
20240812,180700,52111744,613,613,613,613,0
|
|
20240812,180600,52111744,613,613,613,613,0
|
|
20240812,180500,52111744,613,613,613,613,1404
|
|
20240812,180400,52111744,613,613,613,613,0
|
|
20240812,180300,52111744,613,613,613,613,0
|
|
20240812,180200,52111744,613,613,613,613,0
|
|
20240812,180100,52111744,613,613,613,613,0
|
|
20240812,180000,52111744,613,613,613,613,0
|
|
20240812,175900,52111744,613,613,613,613,0
|
|
20240812,175800,52111744,613,613,613,613,0
|
|
20240812,175700,52111744,613,613,613,613,0
|
|
20240812,175600,52111744,613,613,613,613,0
|
|
20240812,175500,52111744,613,613,613,613,0
|
|
20240812,175400,52111744,613,613,613,613,0
|
|
20240812,175300,52111744,613,613,613,613,0
|
|
20240812,175200,52111744,613,613,613,613,0
|
|
20240812,175100,52111744,613,613,613,613,0
|
|
20240812,175000,52111744,613,613,613,613,0
|
|
20240812,174900,52111744,613,613,613,613,0
|
|
20240812,174800,52111744,613,613,613,613,0
|
|
20240812,174700,52111744,613,613,613,613,0
|
|
20240812,174600,52111744,613,613,613,613,0
|
|
20240812,174500,52111744,613,613,613,613,0
|
|
20240812,174400,52111744,613,613,613,613,0
|
|
20240812,174300,52111744,613,613,613,613,0
|
|
20240812,174200,52111744,613,613,613,613,0
|
|
20240812,174100,52111744,613,613,613,613,0
|
|
20240812,174000,52111744,613,613,613,613,0
|
|
20240812,173900,52111744,613,613,613,613,0
|
|
20240812,173800,52111744,613,613,613,613,0
|
|
20240812,173700,52111744,613,613,613,613,0
|
|
20240812,173600,52111744,613,613,613,613,0
|
|
20240812,173500,52111744,613,613,613,613,1404
|
|
20240812,173400,52111744,613,613,613,613,0
|
|
20240812,173300,52111744,613,613,613,613,0
|
|
20240812,173200,52111744,613,613,613,613,0
|
|
20240812,173100,52111744,613,613,613,613,0
|
|
20240812,173000,52111744,613,613,613,613,0
|
|
20240812,172900,52111744,613,613,613,613,0
|
|
20240812,172800,52111744,613,613,613,613,0
|
|
20240812,172700,52111744,613,613,613,613,0
|
|
20240812,172600,52111744,613,613,613,613,0
|
|
20240812,172500,52111744,613,613,613,613,0
|
|
20240812,172400,52111744,613,613,613,613,0
|
|
20240812,172300,52111744,613,613,613,613,0
|
|
20240812,172200,52111744,613,613,613,613,0
|
|
20240812,172100,52111744,613,613,613,613,0
|
|
20240812,172000,52111744,613,613,613,613,0
|
|
20240812,171900,52111744,613,613,613,613,0
|
|
20240812,171800,52111744,613,613,613,613,0
|
|
20240812,171700,52111744,613,613,613,613,0
|
|
20240812,171600,52111744,613,613,613,613,0
|
|
20240812,171500,52111744,613,613,613,613,0
|
|
20240812,171400,52111744,613,613,613,613,0
|
|
20240812,171300,52111744,613,613,613,613,0
|
|
20240812,171200,52111744,613,613,613,613,0
|
|
20240812,171100,52111744,613,613,613,613,0
|
|
20240812,171000,52111744,613,613,613,613,0
|
|
20240812,170900,52111744,613,613,613,613,0
|
|
20240812,170800,52111744,613,613,613,613,0
|
|
20240812,170700,52111744,613,613,613,613,0
|
|
20240812,170600,52111744,613,613,613,613,0
|
|
20240812,170500,52111744,613,613,613,613,1404
|
|
20240812,170400,52111744,613,613,613,613,0
|
|
20240812,170300,52111744,613,613,613,613,0
|
|
20240812,170200,52111744,613,613,613,613,0
|
|
20240812,170100,52111744,613,613,613,613,0
|
|
20240812,170000,52111744,613,613,613,613,0
|
|
20240812,165900,52111744,613,613,613,613,0
|
|
20240812,165800,52111744,613,613,613,613,0
|
|
20240812,165700,52111744,613,613,613,613,0
|
|
20240812,165600,52111744,613,613,613,613,0
|
|
20240812,165500,52111744,613,613,613,613,0
|
|
20240812,165400,52111744,613,613,613,613,0
|
|
20240812,165300,52111744,613,613,613,613,0
|
|
20240812,165200,52111744,613,613,613,613,0
|
|
20240812,165100,52111744,613,613,613,613,0
|
|
20240812,165000,52111744,613,613,613,613,0
|
|
20240812,164900,52111744,613,613,613,613,0
|
|
20240812,164800,52111744,613,613,613,613,0
|
|
20240812,164700,52111744,613,613,613,613,0
|
|
20240812,164600,52111744,613,613,613,613,0
|
|
20240812,164500,52111744,613,613,613,613,0
|
|
20240812,164400,52111744,613,613,613,613,0
|
|
20240812,164300,52111744,613,613,613,613,0
|
|
20240812,164200,52111744,613,613,613,613,0
|
|
20240812,164100,52111744,613,613,613,613,0
|
|
20240812,164000,52111744,613,613,613,613,0
|
|
20240812,163900,52111744,613,613,613,613,0
|
|
20240812,163800,52111744,613,613,613,613,0
|
|
20240812,163700,52111744,613,613,613,613,0
|
|
20240812,163600,52111744,613,613,613,613,0
|
|
20240812,163500,52111744,613,613,613,613,1404
|
|
20240812,163400,52111744,613,613,613,613,0
|
|
20240812,163300,52111744,613,613,613,613,0
|
|
20240812,163200,52111744,613,613,613,613,0
|
|
20240812,163100,52111744,613,613,613,613,0
|
|
20240812,163000,52111744,613,613,613,613,0
|
|
20240812,162900,52111744,613,613,613,613,0
|
|
20240812,162800,52111744,613,613,613,613,0
|
|
20240812,162700,52111744,613,613,613,613,0
|
|
20240812,162600,52111744,613,613,613,613,0
|
|
20240812,162500,52111744,613,613,613,613,0
|
|
20240812,162400,52111744,613,613,613,613,0
|
|
20240812,162300,52111744,613,613,613,613,0
|
|
20240812,162200,52111744,613,613,613,613,0
|
|
20240812,162100,52111744,613,613,613,613,0
|
|
20240812,162000,52111744,613,613,613,613,0
|
|
20240812,161900,52111744,613,613,613,613,0
|
|
20240812,161800,52111744,613,613,613,613,0
|
|
20240812,161700,52111744,613,613,613,613,0
|
|
20240812,161600,52111744,613,613,613,613,0
|
|
20240812,161500,52111744,613,613,613,613,0
|
|
20240812,161400,52111744,613,613,613,613,0
|
|
20240812,161300,52111744,613,613,613,613,0
|
|
20240812,161200,52111744,613,613,613,613,0
|
|
20240812,161100,52111744,613,613,613,613,0
|
|
20240812,161000,52111744,613,613,613,613,0
|
|
20240812,160900,52111744,613,613,613,613,0
|
|
20240812,160800,52111744,613,613,613,613,0
|
|
20240812,160700,52111744,613,613,613,613,0
|
|
20240812,160600,52111744,613,613,613,613,0
|
|
20240812,160500,52111744,613,613,613,613,1404
|
|
20240812,160400,52111744,613,613,613,613,0
|
|
20240812,160300,52111744,613,613,613,613,0
|
|
20240812,160200,52111744,613,613,613,613,0
|
|
20240812,160100,52111744,613,613,613,613,0
|
|
20240812,160000,52111744,613,613,613,613,0
|
|
20240812,155900,52111744,613,613,613,613,0
|
|
20240812,155800,52111744,613,613,613,613,0
|
|
20240812,155700,52111744,613,613,613,613,0
|
|
20240812,155600,52111744,613,613,613,613,0
|
|
20240812,155500,52111744,613,613,613,613,0
|
|
20240812,155400,52111744,613,613,613,613,0
|
|
20240812,155300,52111744,613,613,613,613,0
|
|
20240812,155200,52111744,613,613,613,613,0
|
|
20240812,155100,52111744,613,613,613,613,0
|
|
20240812,155000,52111744,613,613,613,613,0
|
|
20240812,154900,52111744,613,613,613,613,0
|
|
20240812,154800,52111744,613,613,613,613,0
|
|
20240812,154700,52111744,613,613,613,613,0
|
|
20240812,154600,52111744,613,613,613,613,0
|
|
20240812,154500,52111744,613,613,613,613,0
|
|
20240812,154400,52111744,613,613,613,613,0
|
|
20240812,154300,52111744,613,613,613,613,0
|
|
20240812,154200,52111744,613,613,613,613,0
|
|
20240812,154100,52111744,613,613,613,613,0
|
|
20240812,154000,52111744,613,613,613,613,0
|
|
20240812,153900,52111744,613,613,613,613,0
|
|
20240812,153800,52111744,613,613,613,613,0
|
|
20240812,153700,52111744,613,613,613,613,0
|
|
20240812,153600,52111744,613,613,613,613,0
|
|
20240812,153500,52111744,613,613,613,613,1404
|
|
20240812,153400,52111744,613,613,613,613,0
|
|
20240812,153300,52111744,613,613,613,613,0
|
|
20240812,153200,52111744,613,613,613,613,0
|
|
20240812,153100,52111744,613,613,613,613,0
|
|
20240812,153000,52111744,613,613,613,613,1404
|
|
20240812,152900,51251092,613,613,613,613,0
|
|
20240812,152800,51251092,613,613,613,613,0
|
|
20240812,152700,51251092,613,613,613,613,0
|
|
20240812,152600,51251092,613,613,613,613,0
|
|
20240812,152500,51251092,613,613,613,613,0
|
|
20240812,152400,51251092,613,613,613,613,0
|
|
20240812,152300,51251092,613,613,613,613,0
|
|
20240812,152200,51251092,613,613,613,613,0
|
|
20240812,152100,51251092,613,613,613,613,0
|
|
20240812,152000,51251092,613,613,613,613,0
|
|
20240812,151900,51251092,613,612,613,611,1509
|
|
20240812,151800,50326766,611,611,611,611,703
|
|
20240812,151700,49897233,610,603,610,603,8464
|
|
20240812,151600,44736098,602,606,607,602,1121
|
|
20240812,151500,44058158,606,606,606,606,45
|
|
20240812,151400,44030888,606,604,606,604,665
|
|
20240812,151300,43628675,603,603,603,603,20
|
|
20240812,151200,43616615,603,602,603,602,700
|
|
20240812,151100,43194635,601,601,601,601,2566
|
|
20240812,151000,41652469,601,601,601,601,3320
|
|
20240812,150900,39657149,601,603,603,601,2
|
|
20240812,150800,39655945,601,600,602,600,2197
|
|
20240812,150700,38336711,600,600,600,600,2465
|
|
20240812,150600,36857711,600,599,600,599,87
|
|
20240812,150500,36805512,600,600,600,600,286
|
|
20240812,150400,36633912,600,600,600,600,0
|
|
20240812,150300,36633912,600,600,600,600,286
|
|
20240812,150200,36462312,600,600,600,600,44
|
|
20240812,150100,36435912,600,600,600,600,371
|
|
20240812,150000,36213312,600,600,600,600,44
|
|
20240812,145900,36186912,600,598,600,598,2868
|
|
20240812,145800,34466918,598,598,598,598,371
|
|
20240812,145700,34245060,598,598,598,598,0
|
|
20240812,145600,34245060,598,598,598,598,286
|
|
20240812,145500,34074032,598,598,598,598,2
|
|
20240812,145400,34072836,598,598,598,598,896
|
|
20240812,145300,33537028,598,598,598,598,0
|
|
20240812,145200,33537028,598,597,598,597,286
|
|
20240812,145100,33366001,598,598,598,598,0
|
|
20240812,145000,33366001,598,597,598,597,77
|
|
20240812,144900,33320031,597,596,597,596,137
|
|
20240812,144800,33238378,596,596,596,596,0
|
|
20240812,144700,33238378,596,596,596,596,371
|
|
20240812,144600,33017262,596,596,596,596,0
|
|
20240812,144500,33017262,596,596,596,596,287
|
|
20240812,144400,32846210,596,596,596,596,0
|
|
20240812,144300,32846210,596,596,596,596,0
|
|
20240812,144200,32846210,596,596,596,596,0
|
|
20240812,144100,32846210,596,595,596,595,373
|
|
20240812,144000,32624246,594,595,595,594,627
|
|
20240812,143900,32251182,595,595,595,595,0
|
|
20240812,143800,32251182,595,595,595,595,1
|
|
20240812,143700,32250587,593,594,595,593,1819
|
|
20240812,143600,31168356,595,595,595,595,286
|
|
20240812,143500,30998186,595,595,595,595,0
|
|
20240812,143400,30998186,595,595,595,595,289
|
|
20240812,143300,30826231,595,595,595,595,0
|
|
20240812,143200,30826231,595,595,595,595,404
|
|
20240812,143100,30585851,595,595,595,595,372
|
|
20240812,143000,30364511,595,595,595,595,0
|
|
20240812,142900,30364511,595,595,595,595,286
|
|
20240812,142800,30194341,595,595,595,595,4
|
|
20240812,142700,30191961,595,595,595,595,371
|
|
20240812,142600,29971216,595,595,595,595,0
|
|
20240812,142500,29971216,595,595,595,595,286
|
|
20240812,142400,29801046,595,595,595,595,86
|
|
20240812,142300,29749876,595,595,595,595,285
|
|
20240812,142200,29580301,595,595,595,595,286
|
|
20240812,142100,29410131,595,595,595,595,0
|
|
20240812,142000,29410131,595,595,595,595,372
|
|
20240812,141900,29188791,595,595,595,595,1
|
|
20240812,141800,29188196,595,595,595,595,286
|
|
20240812,141700,29018026,595,595,595,595,0
|
|
20240812,141600,29018026,595,595,595,595,373
|
|
20240812,141500,28796091,595,595,595,595,286
|
|
20240812,141400,28625921,595,595,595,595,1
|
|
20240812,141300,28625326,595,595,595,595,373
|
|
20240812,141200,28403391,595,595,595,595,0
|
|
20240812,141100,28403391,595,595,595,595,286
|
|
20240812,141000,28233221,595,595,595,595,87
|
|
20240812,140900,28181456,595,595,595,595,285
|
|
20240812,140800,28011881,595,595,595,595,1
|
|
20240812,140700,28011286,595,595,595,595,286
|
|
20240812,140600,27841116,595,595,595,595,372
|
|
20240812,140500,27619776,595,595,595,595,1
|
|
20240812,140400,27619181,595,595,595,595,285
|
|
20240812,140300,27449606,594,594,594,594,17
|
|
20240812,140200,27439508,595,595,595,595,286
|
|
20240812,140100,27269338,596,595,596,595,86
|
|
20240812,140000,27218092,595,595,595,595,286
|
|
20240812,135900,27047922,595,595,595,595,1
|
|
20240812,135800,27047327,594,594,594,594,228
|
|
20240812,135700,26911895,594,594,594,594,372
|
|
20240812,135600,26690927,594,594,594,594,0
|
|
20240812,135500,26690927,594,594,594,594,286
|
|
20240812,135400,26521043,594,594,594,594,86
|
|
20240812,135300,26469959,594,594,594,594,285
|
|
20240812,135200,26300669,594,594,594,594,0
|
|
20240812,135100,26300669,594,593,594,593,373
|
|
20240812,135000,26079108,594,594,594,594,0
|
|
20240812,134900,26079108,594,594,594,594,287
|
|
20240812,134800,25908630,594,594,594,594,286
|
|
20240812,134700,25738746,594,594,594,594,0
|
|
20240812,134600,25738746,594,594,594,594,286
|
|
20240812,134500,25568862,593,593,593,593,0
|
|
20240812,134400,25568862,593,593,593,593,106
|
|
20240812,134300,25506004,593,593,593,593,0
|
|
20240812,134200,25506004,593,593,593,593,287
|
|
20240812,134100,25335813,592,592,592,592,4
|
|
20240812,134000,25333445,593,593,593,593,2
|
|
20240812,133900,25332259,591,593,593,591,1285
|
|
20240812,133800,24572202,592,593,593,592,321
|
|
20240812,133700,24381850,594,594,594,594,286
|
|
20240812,133600,24211966,593,593,593,593,5
|
|
20240812,133500,24209001,594,594,594,594,285
|
|
20240812,133400,24039711,594,594,594,594,330
|
|
20240812,133300,23843691,594,593,594,593,287
|
|
20240812,133200,23673214,593,593,593,593,2
|
|
20240812,133100,23672028,594,594,594,594,286
|
|
20240812,133000,23502144,593,594,594,593,286
|
|
20240812,132900,23332261,594,594,594,594,0
|
|
20240812,132800,23332261,594,594,594,594,286
|
|
20240812,132700,23162377,593,593,593,593,2
|
|
20240812,132600,23161191,594,594,594,594,287
|
|
20240812,132500,22990713,593,593,593,593,39
|
|
20240812,132400,22967586,594,594,594,594,285
|
|
20240812,132300,22798296,594,594,594,594,1
|
|
20240812,132200,22797702,593,593,593,593,56
|
|
20240812,132100,22764494,592,592,592,592,272
|
|
20240812,132000,22603470,592,592,592,592,0
|
|
20240812,131900,22603470,592,592,592,592,285
|
|
20240812,131800,22434750,592,592,592,592,0
|
|
20240812,131700,22434750,592,592,592,592,303
|
|
20240812,131600,22255374,592,592,592,592,7
|
|
20240812,131500,22251230,592,592,592,592,285
|
|
20240812,131400,22082510,592,592,592,592,0
|
|
20240812,131300,22082510,592,592,592,592,302
|
|
20240812,131200,21903726,592,592,592,592,286
|
|
20240812,131100,21734414,592,592,592,592,0
|
|
20240812,131000,21734414,592,592,592,592,285
|
|
20240812,130900,21565694,592,592,592,592,677
|
|
20240812,130800,21164910,592,592,592,592,961
|
|
20240812,130700,20595998,592,591,592,591,51
|
|
20240812,130600,20565856,592,592,592,592,286
|
|
20240812,130500,20396544,592,592,592,592,285
|
|
20240812,130400,20227824,591,591,591,591,0
|
|
20240812,130300,20227824,591,592,592,591,429
|
|
20240812,130200,19973999,592,592,592,592,0
|
|
20240812,130100,19973999,592,592,592,592,285
|
|
20240812,130000,19805279,592,592,592,592,0
|
|
20240812,125900,19805279,592,592,592,592,290
|
|
20240812,125800,19633599,591,591,591,591,1
|
|
20240812,125700,19633008,592,592,592,592,286
|
|
20240812,125600,19463696,591,591,591,591,1
|
|
20240812,125500,19463105,590,590,590,590,1
|
|
20240812,125400,19462515,591,591,591,591,286
|
|
20240812,125300,19293489,591,591,591,591,125
|
|
20240812,125200,19219614,591,592,592,591,292
|
|
20240812,125100,19046756,592,592,592,592,0
|
|
20240812,125000,19046756,592,592,592,592,285
|
|
20240812,124900,18878036,591,591,591,591,0
|
|
20240812,124800,18878036,591,591,591,591,155
|
|
20240812,124700,18786431,590,590,590,590,100
|
|
20240812,124600,18727431,589,589,589,589,0
|
|
20240812,124500,18727431,589,590,590,589,286
|
|
20240812,124400,18558692,590,590,590,590,6
|
|
20240812,124300,18555152,590,590,590,590,286
|
|
20240812,124200,18386412,589,589,589,589,1
|
|
20240812,124100,18385823,590,591,591,589,327
|
|
20240812,124000,18192896,592,592,592,592,0
|
|
20240812,123900,18192896,592,591,592,590,539
|
|
20240812,123800,17874310,592,592,592,592,0
|
|
20240812,123700,17874310,592,590,592,590,1162
|
|
20240812,123600,17187926,590,590,590,590,285
|
|
20240812,123500,17019776,590,590,590,590,0
|
|
20240812,123400,17019776,590,590,590,590,286
|
|
20240812,123300,16851036,590,590,590,590,0
|
|
20240812,123200,16851036,590,587,590,587,5230
|
|
20240812,123100,13777443,587,587,587,587,1
|
|
20240812,123000,13776856,588,588,588,588,285
|
|
20240812,122900,13609276,588,588,588,588,286
|
|
20240812,122800,13441108,587,587,587,587,0
|
|
20240812,122700,13441108,587,588,588,587,286
|
|
20240812,122600,13272941,587,587,587,587,11
|
|
20240812,122500,13266484,588,587,588,587,288
|
|
20240812,122400,13097143,588,587,588,587,259
|
|
20240812,122300,12945109,587,586,587,586,881
|
|
20240812,122200,12428558,586,586,586,586,0
|
|
20240812,122100,12428558,586,585,586,585,288
|
|
20240812,122000,12259791,585,586,586,585,472
|
|
20240812,121900,11983200,586,586,586,586,100
|
|
20240812,121800,11924600,586,586,586,586,471
|
|
20240812,121700,11648594,586,586,586,586,0
|
|
20240812,121600,11648594,586,586,586,586,471
|
|
20240812,121500,11372588,585,585,585,585,2
|
|
20240812,121400,11371418,586,585,586,585,472
|
|
20240812,121300,11094827,586,586,586,586,0
|
|
20240812,121200,11094827,586,585,586,585,1966
|
|
20240812,121100,9944251,586,586,587,586,120
|
|
20240812,121000,9873922,587,587,587,587,0
|
|
20240812,120900,9873922,587,587,587,587,21
|
|
20240812,120800,9861595,586,586,586,586,1
|
|
20240812,120700,9861009,586,586,586,585,65
|
|
20240812,120600,9822920,587,587,587,587,0
|
|
20240812,120500,9822920,587,585,587,585,1411
|
|
20240812,120400,8995950,585,585,585,585,0
|
|
20240812,120300,8995950,585,584,585,584,95
|
|
20240812,120200,8940376,584,584,584,584,308
|
|
20240812,120100,8760504,583,583,583,583,0
|
|
20240812,120000,8760504,583,584,584,583,142
|
|
20240812,115900,8677577,583,583,583,583,0
|
|
20240812,115800,8677577,583,583,583,583,1250
|
|
20240812,115700,7948827,584,584,584,584,1
|
|
20240812,115600,7948243,584,584,584,584,21
|
|
20240812,115500,7935979,583,584,584,583,26
|
|
20240812,115400,7920796,584,584,584,584,10
|
|
20240812,115300,7914956,584,584,584,584,7
|
|
20240812,115200,7910868,584,584,584,584,0
|
|
20240812,115100,7910868,584,584,584,584,23
|
|
20240812,115000,7897436,583,583,583,583,0
|
|
20240812,114900,7897436,583,583,583,583,75
|
|
20240812,114800,7853711,582,582,582,582,0
|
|
20240812,114700,7853711,582,582,582,582,0
|
|
20240812,114600,7853711,582,582,582,582,2136
|
|
20240812,114500,6610559,581,582,582,581,6
|
|
20240812,114400,6607069,582,582,582,582,0
|
|
20240812,114300,6607069,582,582,582,582,0
|
|
20240812,114200,6607069,582,582,582,582,0
|
|
20240812,114100,6607069,582,582,582,582,0
|
|
20240812,114000,6607069,582,582,582,582,0
|
|
20240812,113900,6607069,582,582,582,582,0
|
|
20240812,113800,6607069,582,582,582,582,0
|
|
20240812,113700,6607069,582,582,582,582,0
|
|
20240812,113600,6607069,582,582,582,582,0
|
|
20240812,113500,6607069,582,582,582,582,1
|
|
20240812,113400,6606487,582,582,582,582,1
|
|
20240812,113300,6605905,581,581,582,581,3
|
|
20240812,113200,6604161,581,581,581,581,1
|
|
20240812,113100,6603580,582,582,582,582,0
|
|
20240812,113000,6603580,582,582,582,582,0
|
|
20240812,112900,6603580,582,582,582,582,0
|
|
20240812,112800,6603580,582,582,582,582,0
|
|
20240812,112700,6603580,582,582,582,582,0
|
|
20240812,112600,6603580,582,582,582,582,0
|
|
20240812,112500,6603580,582,582,582,582,0
|
|
20240812,112400,6603580,582,582,582,582,0
|
|
20240812,112300,6603580,582,582,582,582,0
|
|
20240812,112200,6603580,582,582,582,582,1
|
|
20240812,112100,6602998,582,582,582,582,1
|
|
20240812,112000,6602416,581,581,581,581,0
|
|
20240812,111900,6602416,581,581,581,581,0
|
|
20240812,111800,6602416,581,581,581,581,0
|
|
20240812,111700,6602416,581,581,581,581,0
|
|
20240812,111600,6602416,581,581,581,581,0
|
|
20240812,111500,6602416,581,581,581,581,0
|
|
20240812,111400,6602416,581,581,581,581,0
|
|
20240812,111300,6602416,581,581,581,581,0
|
|
20240812,111200,6602416,581,581,581,581,0
|
|
20240812,111100,6602416,581,581,581,581,0
|
|
20240812,111000,6602416,581,581,581,581,0
|
|
20240812,110900,6602416,581,581,581,581,0
|
|
20240812,110800,6602416,581,581,581,581,0
|
|
20240812,110700,6602416,581,581,581,581,0
|
|
20240812,110600,6602416,581,581,581,581,0
|
|
20240812,110500,6602416,581,581,581,581,0
|
|
20240812,110400,6602416,581,581,581,581,0
|
|
20240812,110300,6602416,581,581,581,581,0
|
|
20240812,110200,6602416,581,581,581,581,0
|
|
20240812,110100,6602416,581,581,581,581,1
|
|
20240812,110000,6601835,581,581,581,581,1
|
|
20240812,105900,6601254,582,582,582,582,0
|
|
20240812,105800,6601254,582,582,582,582,0
|
|
20240812,105700,6601254,582,581,582,581,2
|
|
20240812,105600,6600091,582,582,582,582,0
|
|
20240812,105500,6600091,582,582,582,582,0
|
|
20240812,105400,6600091,582,582,582,582,0
|
|
20240812,105300,6600091,582,581,582,581,2
|
|
20240812,105200,6598928,582,580,582,580,3
|
|
20240812,105100,6597185,579,579,579,579,0
|
|
20240812,105000,6597185,579,579,579,579,1
|
|
20240812,104900,6596606,579,579,579,579,0
|
|
20240812,104800,6596606,579,579,579,579,0
|
|
20240812,104700,6596606,579,579,579,579,0
|
|
20240812,104600,6596606,579,579,579,579,0
|
|
20240812,104500,6596606,579,579,579,579,0
|
|
20240812,104400,6596606,579,579,579,579,0
|
|
20240812,104300,6596606,579,579,579,579,0
|
|
20240812,104200,6596606,579,579,579,579,0
|
|
20240812,104100,6596606,579,579,579,579,0
|
|
20240812,104000,6596606,579,579,579,579,0
|
|
20240812,103900,6596606,579,579,579,579,0
|
|
20240812,103800,6596606,579,579,579,579,1
|
|
20240812,103700,6596027,579,579,579,579,0
|
|
20240812,103600,6596027,579,579,579,579,1
|
|
20240812,103500,6595448,578,578,578,578,0
|
|
20240812,103400,6595448,578,578,578,578,235
|
|
20240812,103300,6459618,576,576,576,576,0
|
|
20240812,103200,6459618,576,576,576,576,0
|
|
20240812,103100,6459618,576,576,576,576,0
|
|
20240812,103000,6459618,576,576,576,576,0
|
|
20240812,102900,6459618,576,576,576,576,0
|
|
20240812,102800,6459618,576,578,578,576,665
|
|
20240812,102700,6076380,579,581,581,579,1818
|
|
20240812,102600,5021267,582,582,582,582,0
|
|
20240812,102500,5021267,582,582,582,582,0
|
|
20240812,102400,5021267,582,582,582,582,0
|
|
20240812,102300,5021267,582,582,582,582,0
|
|
20240812,102200,5021267,582,582,582,582,0
|
|
20240812,102100,5021267,582,582,582,582,0
|
|
20240812,102000,5021267,582,582,582,582,0
|
|
20240812,101900,5021267,582,582,582,582,0
|
|
20240812,101800,5021267,582,582,582,582,0
|
|
20240812,101700,5021267,582,582,582,582,0
|
|
20240812,101600,5021267,582,582,582,582,0
|
|
20240812,101500,5021267,582,582,582,582,0
|
|
20240812,101400,5021267,582,582,582,582,0
|
|
20240812,101300,5021267,582,582,582,582,0
|
|
20240812,101200,5021267,582,582,582,582,0
|
|
20240812,101100,5021267,582,582,582,582,0
|
|
20240812,101000,5021267,582,582,582,582,0
|
|
20240812,100900,5021267,582,582,582,582,0
|
|
20240812,100800,5021267,582,582,582,582,0
|
|
20240812,100700,5021267,582,582,582,582,0
|
|
20240812,100600,5021267,582,582,582,582,0
|
|
20240812,100500,5021267,582,582,582,582,0
|
|
20240812,100400,5021267,582,582,582,582,0
|
|
20240812,100300,5021267,582,582,582,582,0
|
|
20240812,100200,5021267,582,582,582,582,1
|
|
20240812,100100,5020685,582,582,582,582,0
|
|
20240812,100000,5020685,582,582,582,582,0
|
|
20240812,095900,5020685,582,582,582,582,1
|
|
20240812,095800,5020103,582,582,582,582,0
|
|
20240812,095700,5020103,582,582,582,582,0
|
|
20240812,095600,5020103,582,582,582,582,0
|
|
20240812,095500,5020103,582,582,582,582,0
|
|
20240812,095400,5020103,582,582,582,582,0
|
|
20240812,095300,5020103,582,582,582,582,0
|
|
20240812,095200,5020103,582,582,582,582,1
|
|
20240812,095100,5019521,581,582,582,581,3
|
|
20240812,095000,5017776,582,582,582,582,5
|
|
20240812,094900,5014866,582,582,582,582,1
|
|
20240812,094800,5014284,582,582,582,582,0
|
|
20240812,094700,5014284,582,581,582,581,501
|
|
20240812,094600,4723178,581,581,581,581,0
|
|
20240812,094500,4723178,581,581,581,581,1
|
|
20240812,094400,4722597,581,581,581,581,4
|
|
20240812,094300,4720273,581,581,581,581,0
|
|
20240812,094200,4720273,581,581,581,581,14
|
|
20240812,094100,4712139,580,580,580,580,1
|
|
20240812,094000,4711559,580,580,581,580,36
|
|
20240812,093900,4690645,581,581,581,581,100
|
|
20240812,093800,4632545,581,581,581,581,13
|
|
20240812,093700,4624992,581,581,581,581,0
|
|
20240812,093600,4624992,581,581,581,581,43
|
|
20240812,093500,4600009,580,581,581,580,142
|
|
20240812,093400,4517508,581,580,581,580,2
|
|
20240812,093300,4516347,581,581,581,581,1292
|
|
20240812,093200,3765695,580,580,580,580,1
|
|
20240812,093100,3765115,581,581,581,581,73
|
|
20240812,093000,3722702,581,581,581,581,2
|
|
20240812,092900,3721540,580,580,581,580,242
|
|
20240812,092800,3580940,580,580,580,580,1
|
|
20240812,092700,3580360,581,580,581,580,269
|
|
20240812,092600,3424072,581,581,581,581,268
|
|
20240812,092500,3268364,581,580,581,580,7
|
|
20240812,092400,3264298,581,581,581,581,270
|
|
20240812,092300,3107428,581,581,581,581,34
|
|
20240812,092200,3087674,581,581,581,581,274
|
|
20240812,092100,2928480,581,581,581,580,1629
|
|
20240812,092000,1982032,581,580,581,580,269
|
|
20240812,091900,1825744,581,581,581,581,0
|
|
20240812,091800,1825744,581,581,581,581,269
|
|
20240812,091700,1669455,581,581,581,581,14
|
|
20240812,091600,1661321,580,580,580,580,0
|
|
20240812,091500,1661321,580,580,580,580,1
|
|
20240812,091400,1660741,581,581,581,581,1
|
|
20240812,091300,1660160,580,580,580,580,0
|
|
20240812,091200,1660160,580,581,581,580,1233
|
|
20240812,091100,943886,581,581,581,581,1
|
|
20240812,091000,943305,580,580,580,580,28
|
|
20240812,090900,927065,579,580,580,579,7
|
|
20240812,090800,923006,580,580,580,580,0
|
|
20240812,090700,923006,580,580,580,580,0
|
|
20240812,090600,923006,580,580,580,580,78
|
|
20240812,090500,877766,580,580,580,580,0
|
|
20240812,090400,877766,580,579,580,579,2
|
|
20240812,090300,876607,578,578,578,578,1
|
|
20240812,090200,876029,580,580,580,580,0
|
|
20240812,090100,876029,580,580,580,580,0
|
|
20240812,090000,876029,580,580,580,580,119
|