595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,185200,74836852,429,429,429,429,5068
|
|
20240808,185100,74836852,429,429,429,429,0
|
|
20240808,185000,74836852,429,429,429,429,0
|
|
20240808,184900,74836852,429,429,429,429,0
|
|
20240808,184800,74836852,429,429,429,429,0
|
|
20240808,184700,74836852,429,429,429,429,0
|
|
20240808,184600,74836852,429,429,429,429,0
|
|
20240808,184500,74836852,429,429,429,429,0
|
|
20240808,184400,74836852,429,429,429,429,0
|
|
20240808,184300,74836852,429,429,429,429,0
|
|
20240808,184200,74836852,429,429,429,429,0
|
|
20240808,184100,74836852,429,429,429,429,0
|
|
20240808,184000,74836852,429,429,429,429,0
|
|
20240808,183900,74836852,429,429,429,429,0
|
|
20240808,183800,74836852,429,429,429,429,0
|
|
20240808,183700,74836852,429,429,429,429,0
|
|
20240808,183600,74836852,429,429,429,429,0
|
|
20240808,183500,74836852,429,429,429,429,0
|
|
20240808,183400,74836852,429,429,429,429,0
|
|
20240808,183300,74836852,429,429,429,429,0
|
|
20240808,183200,74836852,429,429,429,429,0
|
|
20240808,183100,74836852,429,429,429,429,0
|
|
20240808,183000,74836852,429,429,429,429,0
|
|
20240808,182900,74836852,429,429,429,429,0
|
|
20240808,182800,74836852,429,429,429,429,0
|
|
20240808,182700,74836852,429,429,429,429,0
|
|
20240808,182600,74836852,429,429,429,429,0
|
|
20240808,182500,74836852,429,429,429,429,0
|
|
20240808,182400,74836852,429,429,429,429,0
|
|
20240808,182300,74836852,429,429,429,429,0
|
|
20240808,182200,74836852,429,429,429,429,5068
|
|
20240808,182100,74836852,429,429,429,429,0
|
|
20240808,182000,74836852,429,429,429,429,0
|
|
20240808,181900,74836852,429,429,429,429,0
|
|
20240808,181800,74836852,429,429,429,429,0
|
|
20240808,181700,74836852,429,429,429,429,0
|
|
20240808,181600,74836852,429,429,429,429,0
|
|
20240808,181500,74836852,429,429,429,429,0
|
|
20240808,181400,74836852,429,429,429,429,0
|
|
20240808,181300,74836852,429,429,429,429,0
|
|
20240808,181200,74836852,429,429,429,429,0
|
|
20240808,181100,74836852,429,429,429,429,0
|
|
20240808,181000,74836852,429,429,429,429,0
|
|
20240808,180900,74836852,429,429,429,429,0
|
|
20240808,180800,74836852,429,429,429,429,0
|
|
20240808,180700,74836852,429,429,429,429,0
|
|
20240808,180600,74836852,429,429,429,429,0
|
|
20240808,180500,74836852,429,429,429,429,0
|
|
20240808,180400,74836852,429,429,429,429,0
|
|
20240808,180300,74836852,429,429,429,429,0
|
|
20240808,180200,74836852,429,429,429,429,0
|
|
20240808,180100,74836852,429,429,429,429,0
|
|
20240808,180000,74836852,429,429,429,429,0
|
|
20240808,175900,74836852,429,429,429,429,0
|
|
20240808,175800,74836852,429,429,429,429,0
|
|
20240808,175700,74836852,429,429,429,429,0
|
|
20240808,175600,74836852,429,429,429,429,0
|
|
20240808,175500,74836852,429,429,429,429,0
|
|
20240808,175400,74836852,429,429,429,429,0
|
|
20240808,175300,74836852,429,429,429,429,0
|
|
20240808,175200,74836852,429,429,429,429,5068
|
|
20240808,175100,74836852,429,429,429,429,0
|
|
20240808,175000,74836852,429,429,429,429,0
|
|
20240808,174900,74836852,429,429,429,429,0
|
|
20240808,174800,74836852,429,429,429,429,0
|
|
20240808,174700,74836852,429,429,429,429,0
|
|
20240808,174600,74836852,429,429,429,429,0
|
|
20240808,174500,74836852,429,429,429,429,0
|
|
20240808,174400,74836852,429,429,429,429,0
|
|
20240808,174300,74836852,429,429,429,429,0
|
|
20240808,174200,74836852,429,429,429,429,0
|
|
20240808,174100,74836852,429,429,429,429,0
|
|
20240808,174000,74836852,429,429,429,429,0
|
|
20240808,173900,74836852,429,429,429,429,0
|
|
20240808,173800,74836852,429,429,429,429,0
|
|
20240808,173700,74836852,429,429,429,429,0
|
|
20240808,173600,74836852,429,429,429,429,0
|
|
20240808,173500,74836852,429,429,429,429,0
|
|
20240808,173400,74836852,429,429,429,429,0
|
|
20240808,173300,74836852,429,429,429,429,0
|
|
20240808,173200,74836852,429,429,429,429,0
|
|
20240808,173100,74836852,429,429,429,429,0
|
|
20240808,173000,74836852,429,429,429,429,0
|
|
20240808,172900,74836852,429,429,429,429,0
|
|
20240808,172800,74836852,429,429,429,429,0
|
|
20240808,172700,74836852,429,429,429,429,0
|
|
20240808,172600,74836852,429,429,429,429,0
|
|
20240808,172500,74836852,429,429,429,429,0
|
|
20240808,172400,74836852,429,429,429,429,0
|
|
20240808,172300,74836852,429,429,429,429,0
|
|
20240808,172200,74836852,429,429,429,429,5068
|
|
20240808,172100,74836852,429,429,429,429,0
|
|
20240808,172000,74836852,429,429,429,429,0
|
|
20240808,171900,74836852,429,429,429,429,0
|
|
20240808,171800,74836852,429,429,429,429,0
|
|
20240808,171700,74836852,429,429,429,429,0
|
|
20240808,171600,74836852,429,429,429,429,0
|
|
20240808,171500,74836852,429,429,429,429,0
|
|
20240808,171400,74836852,429,429,429,429,0
|
|
20240808,171300,74836852,429,429,429,429,0
|
|
20240808,171200,74836852,429,429,429,429,0
|
|
20240808,171100,74836852,429,429,429,429,0
|
|
20240808,171000,74836852,429,429,429,429,0
|
|
20240808,170900,74836852,429,429,429,429,0
|
|
20240808,170800,74836852,429,429,429,429,0
|
|
20240808,170700,74836852,429,429,429,429,0
|
|
20240808,170600,74836852,429,429,429,429,0
|
|
20240808,170500,74836852,429,429,429,429,0
|
|
20240808,170400,74836852,429,429,429,429,0
|
|
20240808,170300,74836852,429,429,429,429,0
|
|
20240808,170200,74836852,429,429,429,429,0
|
|
20240808,170100,74836852,429,429,429,429,0
|
|
20240808,170000,74836852,429,429,429,429,0
|
|
20240808,165900,74836852,429,429,429,429,0
|
|
20240808,165800,74836852,429,429,429,429,0
|
|
20240808,165700,74836852,429,429,429,429,0
|
|
20240808,165600,74836852,429,429,429,429,0
|
|
20240808,165500,74836852,429,429,429,429,0
|
|
20240808,165400,74836852,429,429,429,429,0
|
|
20240808,165300,74836852,429,429,429,429,0
|
|
20240808,165200,74836852,429,429,429,429,5068
|
|
20240808,165100,74836852,429,429,429,429,0
|
|
20240808,165000,74836852,429,429,429,429,0
|
|
20240808,164900,74836852,429,429,429,429,0
|
|
20240808,164800,74836852,429,429,429,429,0
|
|
20240808,164700,74836852,429,429,429,429,0
|
|
20240808,164600,74836852,429,429,429,429,0
|
|
20240808,164500,74836852,429,429,429,429,0
|
|
20240808,164400,74836852,429,429,429,429,0
|
|
20240808,164300,74836852,429,429,429,429,0
|
|
20240808,164200,74836852,429,429,429,429,0
|
|
20240808,164100,74836852,429,429,429,429,0
|
|
20240808,164000,74836852,429,429,429,429,0
|
|
20240808,163900,74836852,429,429,429,429,0
|
|
20240808,163800,74836852,429,429,429,429,0
|
|
20240808,163700,74836852,429,429,429,429,0
|
|
20240808,163600,74836852,429,429,429,429,0
|
|
20240808,163500,74836852,429,429,429,429,0
|
|
20240808,163400,74836852,429,429,429,429,0
|
|
20240808,163300,74836852,429,429,429,429,0
|
|
20240808,163200,74836852,429,429,429,429,0
|
|
20240808,163100,74836852,429,429,429,429,0
|
|
20240808,163000,74836852,429,429,429,429,0
|
|
20240808,162900,74836852,429,429,429,429,0
|
|
20240808,162800,74836852,429,429,429,429,0
|
|
20240808,162700,74836852,429,429,429,429,0
|
|
20240808,162600,74836852,429,429,429,429,0
|
|
20240808,162500,74836852,429,429,429,429,0
|
|
20240808,162400,74836852,429,429,429,429,0
|
|
20240808,162300,74836852,429,429,429,429,0
|
|
20240808,162200,74836852,429,429,429,429,5068
|
|
20240808,162100,74836852,429,429,429,429,0
|
|
20240808,162000,74836852,429,429,429,429,0
|
|
20240808,161900,74836852,429,429,429,429,0
|
|
20240808,161800,74836852,429,429,429,429,0
|
|
20240808,161700,74836852,429,429,429,429,0
|
|
20240808,161600,74836852,429,429,429,429,0
|
|
20240808,161500,74836852,429,429,429,429,0
|
|
20240808,161400,74836852,429,429,429,429,0
|
|
20240808,161300,74836852,429,429,429,429,0
|
|
20240808,161200,74836852,429,429,429,429,0
|
|
20240808,161100,74836852,429,429,429,429,0
|
|
20240808,161000,74836852,429,429,429,429,0
|
|
20240808,160900,74836852,429,429,429,429,0
|
|
20240808,160800,74836852,429,429,429,429,0
|
|
20240808,160700,74836852,429,429,429,429,0
|
|
20240808,160600,74836852,429,429,429,429,0
|
|
20240808,160500,74836852,429,429,429,429,0
|
|
20240808,160400,74836852,429,429,429,429,0
|
|
20240808,160300,74836852,429,429,429,429,0
|
|
20240808,160200,74836852,429,429,429,429,0
|
|
20240808,160100,74836852,429,429,429,429,0
|
|
20240808,160000,74836852,429,429,429,429,0
|
|
20240808,155900,74836852,429,429,429,429,0
|
|
20240808,155800,74836852,429,429,429,429,0
|
|
20240808,155700,74836852,429,429,429,429,0
|
|
20240808,155600,74836852,429,429,429,429,0
|
|
20240808,155500,74836852,429,429,429,429,0
|
|
20240808,155400,74836852,429,429,429,429,0
|
|
20240808,155300,74836852,429,429,429,429,0
|
|
20240808,155200,74836852,429,429,429,429,5068
|
|
20240808,155100,74836852,429,429,429,429,0
|
|
20240808,155000,74836852,429,429,429,429,0
|
|
20240808,154900,74836852,429,429,429,429,0
|
|
20240808,154800,74836852,429,429,429,429,0
|
|
20240808,154700,74836852,429,429,429,429,0
|
|
20240808,154600,74836852,429,429,429,429,0
|
|
20240808,154500,74836852,429,429,429,429,0
|
|
20240808,154400,74836852,429,429,429,429,0
|
|
20240808,154300,74836852,429,429,429,429,0
|
|
20240808,154200,74836852,429,429,429,429,0
|
|
20240808,154100,74836852,429,429,429,429,0
|
|
20240808,154000,74836852,429,429,429,429,0
|
|
20240808,153900,74836852,429,429,429,429,0
|
|
20240808,153800,74836852,429,429,429,429,0
|
|
20240808,153700,74836852,429,429,429,429,0
|
|
20240808,153600,74836852,429,429,429,429,0
|
|
20240808,153500,74836852,429,429,429,429,0
|
|
20240808,153400,74836852,429,429,429,429,0
|
|
20240808,153300,74836852,429,429,429,429,0
|
|
20240808,153200,74836852,429,429,429,429,0
|
|
20240808,153100,74836852,429,429,429,429,0
|
|
20240808,153000,74836852,429,429,429,429,5068
|
|
20240808,152900,72662680,430,430,430,430,0
|
|
20240808,152800,72662680,430,430,430,430,0
|
|
20240808,152700,72662680,430,430,430,430,0
|
|
20240808,152600,72662680,430,430,430,430,0
|
|
20240808,152500,72662680,430,430,430,430,0
|
|
20240808,152400,72662680,430,430,430,430,0
|
|
20240808,152300,72662680,430,430,430,430,0
|
|
20240808,152200,72662680,430,430,430,430,0
|
|
20240808,152100,72662680,430,430,430,430,0
|
|
20240808,152000,72662680,430,430,430,430,0
|
|
20240808,151900,72662680,430,430,430,430,0
|
|
20240808,151800,72662680,430,430,430,430,32
|
|
20240808,151700,72648920,430,430,430,430,0
|
|
20240808,151600,72648920,430,430,430,430,0
|
|
20240808,151500,72648920,430,430,430,430,13
|
|
20240808,151400,72643330,430,430,430,430,503
|
|
20240808,151300,72427040,430,430,430,430,39
|
|
20240808,151200,72410270,430,430,430,430,17
|
|
20240808,151100,72402960,430,430,430,430,3015
|
|
20240808,151000,71106510,431,431,431,431,0
|
|
20240808,150900,71106510,431,431,431,431,0
|
|
20240808,150800,71106510,431,431,431,431,2
|
|
20240808,150700,71105648,431,431,431,431,19
|
|
20240808,150600,71097459,430,430,430,430,0
|
|
20240808,150500,71097459,430,430,430,430,0
|
|
20240808,150400,71097459,430,430,430,430,112
|
|
20240808,150300,71049299,431,431,431,431,5
|
|
20240808,150200,71047144,431,431,431,431,25
|
|
20240808,150100,71036369,430,430,430,430,0
|
|
20240808,150000,71036369,430,430,430,430,0
|
|
20240808,145900,71036369,430,430,430,430,9
|
|
20240808,145800,71032499,431,432,432,431,138
|
|
20240808,145700,70973016,432,432,432,432,0
|
|
20240808,145600,70973016,432,432,432,432,0
|
|
20240808,145500,70973016,432,432,432,432,1
|
|
20240808,145400,70972584,432,432,432,432,0
|
|
20240808,145300,70972584,432,432,432,432,17
|
|
20240808,145200,70965240,429,429,429,429,0
|
|
20240808,145100,70965240,429,429,429,429,0
|
|
20240808,145000,70965240,429,429,429,429,0
|
|
20240808,144900,70965240,429,429,429,429,0
|
|
20240808,144800,70965240,429,429,429,429,0
|
|
20240808,144700,70965240,429,429,429,429,50
|
|
20240808,144600,70943790,428,427,428,427,39881
|
|
20240808,144500,53876722,428,428,428,428,1
|
|
20240808,144400,53876294,428,428,428,428,0
|
|
20240808,144300,53876294,428,427,428,427,1000
|
|
20240808,144200,53448518,427,427,427,427,0
|
|
20240808,144100,53448518,427,427,427,427,0
|
|
20240808,144000,53448518,427,427,427,427,3
|
|
20240808,143900,53447237,427,427,427,427,0
|
|
20240808,143800,53447237,427,427,427,427,14
|
|
20240808,143700,53441259,426,427,427,426,303
|
|
20240808,143600,53312178,427,427,427,427,0
|
|
20240808,143500,53312178,427,427,427,427,0
|
|
20240808,143400,53312178,427,427,427,427,39
|
|
20240808,143300,53295525,427,427,427,427,0
|
|
20240808,143200,53295525,427,427,427,427,0
|
|
20240808,143100,53295525,427,427,427,427,0
|
|
20240808,143000,53295525,427,427,427,427,0
|
|
20240808,142900,53295525,427,427,427,427,2
|
|
20240808,142800,53294671,427,427,427,427,4
|
|
20240808,142700,53292963,427,427,427,427,6611
|
|
20240808,142600,50470066,427,427,427,427,231
|
|
20240808,142500,50371429,428,428,428,428,5
|
|
20240808,142400,50369289,428,428,428,428,0
|
|
20240808,142300,50369289,428,428,428,428,6473
|
|
20240808,142200,47598845,428,428,428,428,0
|
|
20240808,142100,47598845,428,428,428,428,10
|
|
20240808,142000,47594565,428,428,428,428,51
|
|
20240808,141900,47572737,428,428,428,428,0
|
|
20240808,141800,47572737,428,428,428,428,0
|
|
20240808,141700,47572737,428,428,428,428,0
|
|
20240808,141600,47572737,428,428,428,428,0
|
|
20240808,141500,47572737,428,428,428,428,0
|
|
20240808,141400,47572737,428,428,428,428,10
|
|
20240808,141300,47568457,428,428,428,428,0
|
|
20240808,141200,47568457,428,428,428,428,1
|
|
20240808,141100,47568029,428,428,428,428,0
|
|
20240808,141000,47568029,428,428,428,428,1
|
|
20240808,140900,47567601,427,427,427,427,0
|
|
20240808,140800,47567601,427,427,427,427,0
|
|
20240808,140700,47567601,427,427,427,427,0
|
|
20240808,140600,47567601,427,427,427,427,0
|
|
20240808,140500,47567601,427,427,427,427,79
|
|
20240808,140400,47533868,428,428,428,428,0
|
|
20240808,140300,47533868,428,428,428,428,4
|
|
20240808,140200,47532156,428,428,428,428,202
|
|
20240808,140100,47445700,427,427,427,427,0
|
|
20240808,140000,47445700,427,427,427,427,0
|
|
20240808,135900,47445700,427,427,427,427,500
|
|
20240808,135800,47232200,428,428,428,428,0
|
|
20240808,135700,47232200,428,428,428,428,0
|
|
20240808,135600,47232200,428,428,428,428,0
|
|
20240808,135500,47232200,428,428,428,428,0
|
|
20240808,135400,47232200,428,428,428,428,0
|
|
20240808,135300,47232200,428,428,428,428,2
|
|
20240808,135200,47231344,428,428,428,428,4
|
|
20240808,135100,47229632,430,430,430,430,2
|
|
20240808,135000,47228772,428,428,428,428,0
|
|
20240808,134900,47228772,428,428,428,428,0
|
|
20240808,134800,47228772,428,428,428,428,0
|
|
20240808,134700,47228772,428,428,428,428,23
|
|
20240808,134600,47218928,430,430,430,430,0
|
|
20240808,134500,47218928,430,430,430,430,0
|
|
20240808,134400,47218928,430,430,430,430,112
|
|
20240808,134300,47170768,430,430,430,430,5
|
|
20240808,134200,47168618,430,430,430,430,10
|
|
20240808,134100,47164318,430,430,430,430,10
|
|
20240808,134000,47160018,430,430,430,430,0
|
|
20240808,133900,47160018,430,430,430,430,9700
|
|
20240808,133800,42989018,431,431,431,431,0
|
|
20240808,133700,42989018,431,431,431,431,0
|
|
20240808,133600,42989018,431,431,431,431,1
|
|
20240808,133500,42988587,430,430,430,430,43
|
|
20240808,133400,42970097,432,432,432,432,0
|
|
20240808,133300,42970097,432,432,432,432,1
|
|
20240808,133200,42969665,432,432,432,432,0
|
|
20240808,133100,42969665,432,432,432,432,0
|
|
20240808,133000,42969665,432,432,432,432,0
|
|
20240808,132900,42969665,432,432,432,432,2500
|
|
20240808,132800,41889665,432,432,432,432,0
|
|
20240808,132700,41889665,432,432,432,432,0
|
|
20240808,132600,41889665,432,432,432,432,0
|
|
20240808,132500,41889665,432,432,432,432,0
|
|
20240808,132400,41889665,432,432,432,432,0
|
|
20240808,132300,41889665,432,432,432,432,0
|
|
20240808,132200,41889665,432,432,432,432,57
|
|
20240808,132100,41865041,431,431,431,431,500
|
|
20240808,132000,41649541,431,431,431,431,0
|
|
20240808,131900,41649541,431,431,431,431,0
|
|
20240808,131800,41649541,431,431,431,431,0
|
|
20240808,131700,41649541,431,431,431,431,1
|
|
20240808,131600,41649110,431,431,431,431,0
|
|
20240808,131500,41649110,431,431,431,431,12
|
|
20240808,131400,41643938,431,431,431,431,0
|
|
20240808,131300,41643938,431,431,431,431,0
|
|
20240808,131200,41643938,431,431,431,431,4
|
|
20240808,131100,41642214,431,431,431,431,7
|
|
20240808,131000,41639197,431,431,431,431,29
|
|
20240808,130900,41626698,428,428,428,428,0
|
|
20240808,130800,41626698,428,428,428,428,0
|
|
20240808,130700,41626698,428,428,428,428,50
|
|
20240808,130600,41605298,428,428,428,428,0
|
|
20240808,130500,41605298,428,428,428,428,0
|
|
20240808,130400,41605298,428,428,428,428,56
|
|
20240808,130300,41581330,427,427,427,427,0
|
|
20240808,130200,41581330,427,427,427,427,0
|
|
20240808,130100,41581330,427,427,427,427,0
|
|
20240808,130000,41581330,427,427,427,427,0
|
|
20240808,125900,41581330,427,427,427,427,0
|
|
20240808,125800,41581330,427,427,427,427,0
|
|
20240808,125700,41581330,427,427,427,427,0
|
|
20240808,125600,41581330,427,427,427,427,0
|
|
20240808,125500,41581330,427,427,427,427,0
|
|
20240808,125400,41581330,427,427,427,427,0
|
|
20240808,125300,41581330,427,430,430,427,6100
|
|
20240808,125200,38972888,432,432,432,432,0
|
|
20240808,125100,38972888,432,432,432,432,107
|
|
20240808,125000,38926664,432,432,432,432,0
|
|
20240808,124900,38926664,432,432,432,432,0
|
|
20240808,124800,38926664,432,432,432,432,55
|
|
20240808,124700,38902904,432,432,432,432,0
|
|
20240808,124600,38902904,432,432,432,432,0
|
|
20240808,124500,38902904,432,432,432,432,0
|
|
20240808,124400,38902904,432,432,432,432,0
|
|
20240808,124300,38902904,432,432,432,432,0
|
|
20240808,124200,38902904,432,432,432,432,0
|
|
20240808,124100,38902904,432,432,432,432,0
|
|
20240808,124000,38902904,432,432,432,432,0
|
|
20240808,123900,38902904,432,432,432,432,23
|
|
20240808,123800,38892968,430,430,430,430,0
|
|
20240808,123700,38892968,430,430,430,430,23
|
|
20240808,123600,38883078,432,432,432,432,1
|
|
20240808,123500,38882646,430,430,430,430,0
|
|
20240808,123400,38882646,430,430,430,430,0
|
|
20240808,123300,38882646,430,430,430,430,0
|
|
20240808,123200,38882646,430,430,430,430,0
|
|
20240808,123100,38882646,430,430,430,430,0
|
|
20240808,123000,38882646,430,430,430,430,0
|
|
20240808,122900,38882646,430,430,430,430,185
|
|
20240808,122800,38803096,430,430,430,430,0
|
|
20240808,122700,38803096,430,430,430,430,0
|
|
20240808,122600,38803096,430,430,430,430,0
|
|
20240808,122500,38803096,430,430,430,430,0
|
|
20240808,122400,38803096,430,430,430,430,0
|
|
20240808,122300,38803096,430,430,430,430,0
|
|
20240808,122200,38803096,430,430,430,430,0
|
|
20240808,122100,38803096,430,430,430,430,0
|
|
20240808,122000,38803096,430,430,430,430,0
|
|
20240808,121900,38803096,430,430,430,430,540
|
|
20240808,121800,38570896,430,430,430,430,0
|
|
20240808,121700,38570896,430,430,430,430,0
|
|
20240808,121600,38570896,430,430,430,430,0
|
|
20240808,121500,38570896,430,430,430,430,0
|
|
20240808,121400,38570896,430,430,430,430,0
|
|
20240808,121300,38570896,430,430,430,430,0
|
|
20240808,121200,38570896,430,430,430,430,0
|
|
20240808,121100,38570896,430,430,430,430,0
|
|
20240808,121000,38570896,430,430,430,430,0
|
|
20240808,120900,38570896,430,430,430,430,0
|
|
20240808,120800,38570896,430,430,430,430,1300
|
|
20240808,120700,38011896,430,430,430,430,0
|
|
20240808,120600,38011896,430,430,430,430,0
|
|
20240808,120500,38011896,430,430,430,430,514
|
|
20240808,120400,37790876,431,431,431,431,0
|
|
20240808,120300,37790876,431,431,431,431,1
|
|
20240808,120200,37790445,431,431,431,431,0
|
|
20240808,120100,37790445,431,431,431,431,0
|
|
20240808,120000,37790445,431,432,432,431,161
|
|
20240808,115900,37720894,434,434,434,434,0
|
|
20240808,115800,37720894,434,434,434,434,0
|
|
20240808,115700,37720894,434,434,434,434,572
|
|
20240808,115600,37472646,434,434,434,434,461
|
|
20240808,115500,37272572,431,431,431,431,0
|
|
20240808,115400,37272572,431,431,431,431,0
|
|
20240808,115300,37272572,431,431,431,431,11
|
|
20240808,115200,37267831,432,432,432,432,0
|
|
20240808,115100,37267831,432,432,432,432,0
|
|
20240808,115000,37267831,432,432,432,432,0
|
|
20240808,114900,37267831,432,432,432,432,1352
|
|
20240808,114800,36683767,432,432,432,432,13
|
|
20240808,114700,36678151,432,432,432,432,1817
|
|
20240808,114600,35893207,432,432,432,432,0
|
|
20240808,114500,35893207,432,432,432,432,1
|
|
20240808,114400,35892775,430,430,430,430,0
|
|
20240808,114300,35892775,430,430,430,430,7233
|
|
20240808,114200,32782585,430,430,430,430,0
|
|
20240808,114100,32782585,430,430,430,430,0
|
|
20240808,114000,32782585,430,430,430,430,0
|
|
20240808,113900,32782585,430,430,430,430,0
|
|
20240808,113800,32782585,430,430,430,430,1
|
|
20240808,113700,32782155,428,428,428,428,0
|
|
20240808,113600,32782155,428,428,428,428,0
|
|
20240808,113500,32782155,428,428,428,428,0
|
|
20240808,113400,32782155,428,428,428,428,0
|
|
20240808,113300,32782155,428,428,428,428,0
|
|
20240808,113200,32782155,428,428,428,428,0
|
|
20240808,113100,32782155,428,428,428,428,0
|
|
20240808,113000,32782155,428,428,428,428,0
|
|
20240808,112900,32782155,428,428,428,428,0
|
|
20240808,112800,32782155,428,428,428,428,615
|
|
20240808,112700,32518935,430,430,430,430,0
|
|
20240808,112600,32518935,430,430,430,430,0
|
|
20240808,112500,32518935,430,430,430,430,0
|
|
20240808,112400,32518935,430,426,430,426,10636
|
|
20240808,112300,27981353,426,426,426,426,12
|
|
20240808,112200,27976241,426,426,426,426,0
|
|
20240808,112100,27976241,426,425,426,425,7
|
|
20240808,112000,27973264,425,425,425,425,1
|
|
20240808,111900,27972839,425,425,425,425,293
|
|
20240808,111800,27848314,425,426,426,425,505
|
|
20240808,111700,27633684,425,425,425,425,69
|
|
20240808,111600,27604359,425,425,425,425,0
|
|
20240808,111500,27604359,425,425,425,425,6
|
|
20240808,111400,27601809,425,425,425,425,10
|
|
20240808,111300,27597559,425,425,425,425,25
|
|
20240808,111200,27586934,425,425,425,425,0
|
|
20240808,111100,27586934,425,425,425,425,0
|
|
20240808,111000,27586934,425,425,425,425,3000
|
|
20240808,110900,26311934,424,424,424,424,0
|
|
20240808,110800,26311934,424,424,424,424,0
|
|
20240808,110700,26311934,424,424,424,424,0
|
|
20240808,110600,26311934,424,424,424,424,0
|
|
20240808,110500,26311934,424,424,424,424,0
|
|
20240808,110400,26311934,424,425,425,424,1624
|
|
20240808,110300,25623357,426,426,426,426,0
|
|
20240808,110200,25623357,426,426,426,426,0
|
|
20240808,110100,25623357,426,426,426,426,10
|
|
20240808,110000,25619097,426,426,426,426,2
|
|
20240808,105900,25618245,424,424,424,424,0
|
|
20240808,105800,25618245,424,424,424,424,0
|
|
20240808,105700,25618245,424,424,424,424,1000
|
|
20240808,105600,25194245,424,424,424,424,0
|
|
20240808,105500,25194245,424,424,424,424,0
|
|
20240808,105400,25194245,424,424,424,424,1
|
|
20240808,105300,25193821,424,424,424,424,917
|
|
20240808,105200,24805013,424,424,424,423,3293
|
|
20240808,105100,23412070,424,424,424,424,0
|
|
20240808,105000,23412070,424,424,424,424,0
|
|
20240808,104900,23412070,424,424,424,424,5004
|
|
20240808,104800,21290374,427,427,427,427,0
|
|
20240808,104700,21290374,427,427,427,427,0
|
|
20240808,104600,21290374,427,427,427,427,0
|
|
20240808,104500,21290374,427,423,427,423,776
|
|
20240808,104400,20961726,427,427,427,427,603
|
|
20240808,104300,20704245,427,427,427,427,200
|
|
20240808,104200,20618845,427,427,427,427,0
|
|
20240808,104100,20618845,427,427,427,427,2
|
|
20240808,104000,20617991,427,427,427,427,0
|
|
20240808,103900,20617991,427,427,427,427,0
|
|
20240808,103800,20617991,427,427,427,427,0
|
|
20240808,103700,20617991,427,427,427,427,0
|
|
20240808,103600,20617991,427,427,427,427,27
|
|
20240808,103500,20606462,427,427,427,427,0
|
|
20240808,103400,20606462,427,427,427,427,0
|
|
20240808,103300,20606462,427,427,427,427,0
|
|
20240808,103200,20606462,427,427,427,427,0
|
|
20240808,103100,20606462,427,427,427,427,100
|
|
20240808,103000,20563762,427,427,427,427,0
|
|
20240808,102900,20563762,427,427,427,427,0
|
|
20240808,102800,20563762,427,427,427,427,10
|
|
20240808,102700,20559492,427,427,427,427,0
|
|
20240808,102600,20559492,427,427,427,427,200
|
|
20240808,102500,20474092,427,427,427,427,10
|
|
20240808,102400,20469822,427,427,427,427,107
|
|
20240808,102300,20424133,427,427,427,427,102
|
|
20240808,102200,20380579,427,427,427,427,3
|
|
20240808,102100,20379298,427,427,427,427,0
|
|
20240808,102000,20379298,427,427,427,427,100
|
|
20240808,101900,20336598,427,427,427,427,0
|
|
20240808,101800,20336598,427,423,427,423,53
|
|
20240808,101700,20313975,423,423,423,423,0
|
|
20240808,101600,20313975,423,423,423,423,0
|
|
20240808,101500,20313975,423,423,423,423,1
|
|
20240808,101400,20313552,422,422,422,422,0
|
|
20240808,101300,20313552,422,422,422,422,13
|
|
20240808,101200,20308066,422,422,422,422,0
|
|
20240808,101100,20308066,422,422,422,422,0
|
|
20240808,101000,20308066,422,422,422,422,2500
|
|
20240808,100900,19253066,422,427,427,422,9
|
|
20240808,100800,19249228,427,427,427,422,1050
|
|
20240808,100700,18805878,422,422,422,422,1
|
|
20240808,100600,18805456,427,427,427,427,0
|
|
20240808,100500,18805456,427,427,427,427,0
|
|
20240808,100400,18805456,427,427,427,427,1
|
|
20240808,100300,18805029,427,427,427,427,0
|
|
20240808,100200,18805029,427,427,427,427,0
|
|
20240808,100100,18805029,427,427,427,427,0
|
|
20240808,100000,18805029,427,427,427,427,0
|
|
20240808,095900,18805029,427,427,427,427,0
|
|
20240808,095800,18805029,427,427,427,427,0
|
|
20240808,095700,18805029,427,427,427,427,25
|
|
20240808,095600,18794354,421,421,421,421,0
|
|
20240808,095500,18794354,421,427,427,421,2434
|
|
20240808,095400,17762963,422,422,422,422,50
|
|
20240808,095300,17741863,422,422,422,422,2174
|
|
20240808,095200,16824435,428,426,428,426,551
|
|
20240808,095100,16589707,426,426,426,426,2
|
|
20240808,095000,16588855,421,421,421,421,0
|
|
20240808,094900,16588855,421,421,421,421,4656
|
|
20240808,094800,14628679,421,421,421,421,15
|
|
20240808,094700,14622364,426,426,426,421,1152
|
|
20240808,094600,14136320,426,424,426,424,96
|
|
20240808,094500,14095476,426,426,426,426,64
|
|
20240808,094400,14068212,426,426,426,426,80
|
|
20240808,094300,14034132,426,425,426,424,12415
|
|
20240808,094200,8758411,426,426,426,426,80
|
|
20240808,094100,8724331,426,428,428,426,1323
|
|
20240808,094000,8160374,428,428,428,428,81
|
|
20240808,093900,8125706,428,428,428,428,1
|
|
20240808,093800,8125278,428,427,428,427,116
|
|
20240808,093700,8075738,428,428,428,428,20
|
|
20240808,093600,8067178,429,429,429,429,60
|
|
20240808,093500,8041438,429,430,430,429,161
|
|
20240808,093400,7972244,429,429,429,429,450
|
|
20240808,093300,7779194,429,429,429,429,543
|
|
20240808,093200,7546247,429,430,430,429,13
|
|
20240808,093100,7540665,430,430,430,430,0
|
|
20240808,093000,7540665,430,430,430,430,5
|
|
20240808,092900,7538515,429,429,429,429,0
|
|
20240808,092800,7538515,429,429,429,429,0
|
|
20240808,092700,7538515,429,429,429,429,0
|
|
20240808,092600,7538515,429,429,429,429,0
|
|
20240808,092500,7538515,429,429,429,429,0
|
|
20240808,092400,7538515,429,429,429,429,0
|
|
20240808,092300,7538515,429,429,429,429,0
|
|
20240808,092200,7538515,429,429,429,429,747
|
|
20240808,092100,7218052,426,426,426,426,0
|
|
20240808,092000,7218052,426,426,426,426,0
|
|
20240808,091900,7218052,426,427,427,426,650
|
|
20240808,091800,6940522,427,429,429,427,81
|
|
20240808,091700,6905807,434,434,434,434,20
|
|
20240808,091600,6897127,435,435,435,435,1
|
|
20240808,091500,6896692,430,430,430,430,108
|
|
20240808,091400,6850252,430,430,430,430,0
|
|
20240808,091300,6850252,430,430,430,430,9
|
|
20240808,091200,6846382,430,430,430,430,204
|
|
20240808,091100,6758662,430,430,430,430,1847
|
|
20240808,091000,5964452,433,433,433,433,500
|
|
20240808,090900,5747952,435,435,435,435,21
|
|
20240808,090800,5738817,435,435,435,435,10
|
|
20240808,090700,5734467,430,436,436,430,87
|
|
20240808,090600,5696835,430,430,430,430,0
|
|
20240808,090500,5696835,430,436,436,430,2472
|
|
20240808,090400,4633743,436,436,436,436,0
|
|
20240808,090300,4633743,436,432,436,430,3680
|
|
20240808,090200,3049620,432,432,432,431,1590
|
|
20240808,090100,2363811,432,434,434,432,1651
|
|
20240808,090000,1649119,435,439,439,435,3757
|