595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,185200,142924510,430,430,430,430,2192
|
|
20240809,185100,142924510,430,430,430,430,0
|
|
20240809,185000,142924510,430,430,430,430,0
|
|
20240809,184900,142924510,430,430,430,430,0
|
|
20240809,184800,142924510,430,430,430,430,0
|
|
20240809,184700,142924510,430,430,430,430,0
|
|
20240809,184600,142924510,430,430,430,430,0
|
|
20240809,184500,142924510,430,430,430,430,0
|
|
20240809,184400,142924510,430,430,430,430,0
|
|
20240809,184300,142924510,430,430,430,430,0
|
|
20240809,184200,142924510,430,430,430,430,0
|
|
20240809,184100,142924510,430,430,430,430,0
|
|
20240809,184000,142924510,430,430,430,430,0
|
|
20240809,183900,142924510,430,430,430,430,0
|
|
20240809,183800,142924510,430,430,430,430,0
|
|
20240809,183700,142924510,430,430,430,430,0
|
|
20240809,183600,142924510,430,430,430,430,0
|
|
20240809,183500,142924510,430,430,430,430,0
|
|
20240809,183400,142924510,430,430,430,430,0
|
|
20240809,183300,142924510,430,430,430,430,0
|
|
20240809,183200,142924510,430,430,430,430,0
|
|
20240809,183100,142924510,430,430,430,430,0
|
|
20240809,183000,142924510,430,430,430,430,0
|
|
20240809,182900,142924510,430,430,430,430,0
|
|
20240809,182800,142924510,430,430,430,430,0
|
|
20240809,182700,142924510,430,430,430,430,0
|
|
20240809,182600,142924510,430,430,430,430,0
|
|
20240809,182500,142924510,430,430,430,430,0
|
|
20240809,182400,142924510,430,430,430,430,0
|
|
20240809,182300,142924510,430,430,430,430,0
|
|
20240809,182200,142924510,430,430,430,430,2192
|
|
20240809,182100,142924510,430,430,430,430,0
|
|
20240809,182000,142924510,430,430,430,430,0
|
|
20240809,181900,142924510,430,430,430,430,0
|
|
20240809,181800,142924510,430,430,430,430,0
|
|
20240809,181700,142924510,430,430,430,430,0
|
|
20240809,181600,142924510,430,430,430,430,0
|
|
20240809,181500,142924510,430,430,430,430,0
|
|
20240809,181400,142924510,430,430,430,430,0
|
|
20240809,181300,142924510,430,430,430,430,0
|
|
20240809,181200,142924510,430,430,430,430,0
|
|
20240809,181100,142924510,430,430,430,430,0
|
|
20240809,181000,142924510,430,430,430,430,0
|
|
20240809,180900,142924510,430,430,430,430,0
|
|
20240809,180800,142924510,430,430,430,430,0
|
|
20240809,180700,142924510,430,430,430,430,0
|
|
20240809,180600,142924510,430,430,430,430,0
|
|
20240809,180500,142924510,430,430,430,430,0
|
|
20240809,180400,142924510,430,430,430,430,0
|
|
20240809,180300,142924510,430,430,430,430,0
|
|
20240809,180200,142924510,430,430,430,430,0
|
|
20240809,180100,142924510,430,430,430,430,0
|
|
20240809,180000,142924510,430,430,430,430,0
|
|
20240809,175900,142924510,430,430,430,430,0
|
|
20240809,175800,142924510,430,430,430,430,0
|
|
20240809,175700,142924510,430,430,430,430,0
|
|
20240809,175600,142924510,430,430,430,430,0
|
|
20240809,175500,142924510,430,430,430,430,0
|
|
20240809,175400,142924510,430,430,430,430,0
|
|
20240809,175300,142924510,430,430,430,430,0
|
|
20240809,175200,142924510,430,430,430,430,2192
|
|
20240809,175100,142924510,430,430,430,430,0
|
|
20240809,175000,142924510,430,430,430,430,0
|
|
20240809,174900,142924510,430,430,430,430,0
|
|
20240809,174800,142924510,430,430,430,430,0
|
|
20240809,174700,142924510,430,430,430,430,0
|
|
20240809,174600,142924510,430,430,430,430,0
|
|
20240809,174500,142924510,430,430,430,430,0
|
|
20240809,174400,142924510,430,430,430,430,0
|
|
20240809,174300,142924510,430,430,430,430,0
|
|
20240809,174200,142924510,430,430,430,430,0
|
|
20240809,174100,142924510,430,430,430,430,0
|
|
20240809,174000,142924510,430,430,430,430,0
|
|
20240809,173900,142924510,430,430,430,430,0
|
|
20240809,173800,142924510,430,430,430,430,0
|
|
20240809,173700,142924510,430,430,430,430,0
|
|
20240809,173600,142924510,430,430,430,430,0
|
|
20240809,173500,142924510,430,430,430,430,0
|
|
20240809,173400,142924510,430,430,430,430,0
|
|
20240809,173300,142924510,430,430,430,430,0
|
|
20240809,173200,142924510,430,430,430,430,0
|
|
20240809,173100,142924510,430,430,430,430,0
|
|
20240809,173000,142924510,430,430,430,430,0
|
|
20240809,172900,142924510,430,430,430,430,0
|
|
20240809,172800,142924510,430,430,430,430,0
|
|
20240809,172700,142924510,430,430,430,430,0
|
|
20240809,172600,142924510,430,430,430,430,0
|
|
20240809,172500,142924510,430,430,430,430,0
|
|
20240809,172400,142924510,430,430,430,430,0
|
|
20240809,172300,142924510,430,430,430,430,0
|
|
20240809,172200,142924510,430,430,430,430,2192
|
|
20240809,172100,142924510,430,430,430,430,0
|
|
20240809,172000,142924510,430,430,430,430,0
|
|
20240809,171900,142924510,430,430,430,430,0
|
|
20240809,171800,142924510,430,430,430,430,0
|
|
20240809,171700,142924510,430,430,430,430,0
|
|
20240809,171600,142924510,430,430,430,430,0
|
|
20240809,171500,142924510,430,430,430,430,0
|
|
20240809,171400,142924510,430,430,430,430,0
|
|
20240809,171300,142924510,430,430,430,430,0
|
|
20240809,171200,142924510,430,430,430,430,0
|
|
20240809,171100,142924510,430,430,430,430,0
|
|
20240809,171000,142924510,430,430,430,430,0
|
|
20240809,170900,142924510,430,430,430,430,0
|
|
20240809,170800,142924510,430,430,430,430,0
|
|
20240809,170700,142924510,430,430,430,430,0
|
|
20240809,170600,142924510,430,430,430,430,0
|
|
20240809,170500,142924510,430,430,430,430,0
|
|
20240809,170400,142924510,430,430,430,430,0
|
|
20240809,170300,142924510,430,430,430,430,0
|
|
20240809,170200,142924510,430,430,430,430,0
|
|
20240809,170100,142924510,430,430,430,430,0
|
|
20240809,170000,142924510,430,430,430,430,0
|
|
20240809,165900,142924510,430,430,430,430,0
|
|
20240809,165800,142924510,430,430,430,430,0
|
|
20240809,165700,142924510,430,430,430,430,0
|
|
20240809,165600,142924510,430,430,430,430,0
|
|
20240809,165500,142924510,430,430,430,430,0
|
|
20240809,165400,142924510,430,430,430,430,0
|
|
20240809,165300,142924510,430,430,430,430,0
|
|
20240809,165200,142924510,430,430,430,430,2192
|
|
20240809,165100,142924510,430,430,430,430,0
|
|
20240809,165000,142924510,430,430,430,430,0
|
|
20240809,164900,142924510,430,430,430,430,0
|
|
20240809,164800,142924510,430,430,430,430,0
|
|
20240809,164700,142924510,430,430,430,430,0
|
|
20240809,164600,142924510,430,430,430,430,0
|
|
20240809,164500,142924510,430,430,430,430,0
|
|
20240809,164400,142924510,430,430,430,430,0
|
|
20240809,164300,142924510,430,430,430,430,0
|
|
20240809,164200,142924510,430,430,430,430,0
|
|
20240809,164100,142924510,430,430,430,430,0
|
|
20240809,164000,142924510,430,430,430,430,0
|
|
20240809,163900,142924510,430,430,430,430,0
|
|
20240809,163800,142924510,430,430,430,430,0
|
|
20240809,163700,142924510,430,430,430,430,0
|
|
20240809,163600,142924510,430,430,430,430,0
|
|
20240809,163500,142924510,430,430,430,430,0
|
|
20240809,163400,142924510,430,430,430,430,0
|
|
20240809,163300,142924510,430,430,430,430,0
|
|
20240809,163200,142924510,430,430,430,430,0
|
|
20240809,163100,142924510,430,430,430,430,0
|
|
20240809,163000,142924510,430,430,430,430,0
|
|
20240809,162900,142924510,430,430,430,430,0
|
|
20240809,162800,142924510,430,430,430,430,0
|
|
20240809,162700,142924510,430,430,430,430,0
|
|
20240809,162600,142924510,430,430,430,430,0
|
|
20240809,162500,142924510,430,430,430,430,0
|
|
20240809,162400,142924510,430,430,430,430,0
|
|
20240809,162300,142924510,430,430,430,430,0
|
|
20240809,162200,142924510,430,430,430,430,2192
|
|
20240809,162100,142924510,430,430,430,430,0
|
|
20240809,162000,142924510,430,430,430,430,0
|
|
20240809,161900,142924510,430,430,430,430,0
|
|
20240809,161800,142924510,430,430,430,430,0
|
|
20240809,161700,142924510,430,430,430,430,0
|
|
20240809,161600,142924510,430,430,430,430,0
|
|
20240809,161500,142924510,430,430,430,430,0
|
|
20240809,161400,142924510,430,430,430,430,0
|
|
20240809,161300,142924510,430,430,430,430,0
|
|
20240809,161200,142924510,430,430,430,430,0
|
|
20240809,161100,142924510,430,430,430,430,0
|
|
20240809,161000,142924510,430,430,430,430,0
|
|
20240809,160900,142924510,430,430,430,430,0
|
|
20240809,160800,142924510,430,430,430,430,0
|
|
20240809,160700,142924510,430,430,430,430,0
|
|
20240809,160600,142924510,430,430,430,430,0
|
|
20240809,160500,142924510,430,430,430,430,0
|
|
20240809,160400,142924510,430,430,430,430,0
|
|
20240809,160300,142924510,430,430,430,430,0
|
|
20240809,160200,142924510,430,430,430,430,0
|
|
20240809,160100,142924510,430,430,430,430,0
|
|
20240809,160000,142924510,430,430,430,430,0
|
|
20240809,155900,142924510,430,430,430,430,0
|
|
20240809,155800,142924510,430,430,430,430,0
|
|
20240809,155700,142924510,430,430,430,430,0
|
|
20240809,155600,142924510,430,430,430,430,0
|
|
20240809,155500,142924510,430,430,430,430,0
|
|
20240809,155400,142924510,430,430,430,430,0
|
|
20240809,155300,142924510,430,430,430,430,0
|
|
20240809,155200,142924510,430,430,430,430,2192
|
|
20240809,155100,142924510,430,430,430,430,0
|
|
20240809,155000,142924510,430,430,430,430,0
|
|
20240809,154900,142924510,430,430,430,430,0
|
|
20240809,154800,142924510,430,430,430,430,0
|
|
20240809,154700,142924510,430,430,430,430,0
|
|
20240809,154600,142924510,430,430,430,430,0
|
|
20240809,154500,142924510,430,430,430,430,0
|
|
20240809,154400,142924510,430,430,430,430,0
|
|
20240809,154300,142924510,430,430,430,430,0
|
|
20240809,154200,142924510,430,430,430,430,0
|
|
20240809,154100,142924510,430,430,430,430,0
|
|
20240809,154000,142924510,430,430,430,430,0
|
|
20240809,153900,142924510,430,430,430,430,0
|
|
20240809,153800,142924510,430,430,430,430,0
|
|
20240809,153700,142924510,430,430,430,430,0
|
|
20240809,153600,142924510,430,430,430,430,0
|
|
20240809,153500,142924510,430,430,430,430,0
|
|
20240809,153400,142924510,430,430,430,430,0
|
|
20240809,153300,142924510,430,430,430,430,0
|
|
20240809,153200,142924510,430,430,430,430,0
|
|
20240809,153100,142924510,430,430,430,430,0
|
|
20240809,153000,142924510,430,430,430,430,2192
|
|
20240809,152900,141981950,428,428,428,428,0
|
|
20240809,152800,141981950,428,428,428,428,0
|
|
20240809,152700,141981950,428,428,428,428,0
|
|
20240809,152600,141981950,428,428,428,428,0
|
|
20240809,152500,141981950,428,428,428,428,0
|
|
20240809,152400,141981950,428,428,428,428,0
|
|
20240809,152300,141981950,428,428,428,428,0
|
|
20240809,152200,141981950,428,428,428,428,0
|
|
20240809,152100,141981950,428,428,428,428,0
|
|
20240809,152000,141981950,428,428,428,428,0
|
|
20240809,151900,141981950,428,428,428,428,97
|
|
20240809,151800,141940434,427,428,428,427,78
|
|
20240809,151700,141907127,428,428,428,428,7
|
|
20240809,151600,141904131,430,430,430,430,0
|
|
20240809,151500,141904131,430,429,430,429,78
|
|
20240809,151400,141870668,430,430,430,430,1
|
|
20240809,151300,141870238,429,429,430,429,6
|
|
20240809,151200,141867662,425,426,426,425,14207
|
|
20240809,151100,135827532,427,428,428,427,827
|
|
20240809,151000,135474076,426,429,429,426,6752
|
|
20240809,150900,132590073,430,430,430,430,0
|
|
20240809,150800,132590073,430,430,430,430,2
|
|
20240809,150700,132589213,429,430,430,429,1451
|
|
20240809,150600,131966719,430,430,430,430,0
|
|
20240809,150500,131966719,430,430,430,430,0
|
|
20240809,150400,131966719,430,430,430,430,1
|
|
20240809,150300,131966289,429,429,429,429,0
|
|
20240809,150200,131966289,429,429,429,429,0
|
|
20240809,150100,131966289,429,429,429,429,55
|
|
20240809,150000,131942694,428,428,428,428,0
|
|
20240809,145900,131942694,428,428,428,428,0
|
|
20240809,145800,131942694,428,428,428,428,0
|
|
20240809,145700,131942694,428,428,428,428,0
|
|
20240809,145600,131942694,428,428,428,428,0
|
|
20240809,145500,131942694,428,428,428,428,0
|
|
20240809,145400,131942694,428,428,428,428,0
|
|
20240809,145300,131942694,428,430,430,428,501
|
|
20240809,145200,131728264,428,428,428,428,0
|
|
20240809,145100,131728264,428,428,428,428,0
|
|
20240809,145000,131728264,428,428,428,428,7
|
|
20240809,144900,131725268,430,430,430,430,7
|
|
20240809,144800,131722258,430,430,430,430,0
|
|
20240809,144700,131722258,430,430,430,430,200
|
|
20240809,144600,131636258,430,430,430,430,0
|
|
20240809,144500,131636258,430,430,430,430,0
|
|
20240809,144400,131636258,430,430,430,430,4
|
|
20240809,144300,131634538,428,430,430,428,450
|
|
20240809,144200,131441936,428,428,428,428,1888
|
|
20240809,144100,130633872,430,430,430,430,0
|
|
20240809,144000,130633872,430,430,430,430,1
|
|
20240809,143900,130633442,426,427,430,426,810
|
|
20240809,143800,130287570,429,429,429,429,809
|
|
20240809,143700,129940509,428,428,428,428,1023
|
|
20240809,143600,129502665,428,428,428,428,1
|
|
20240809,143500,129502237,427,427,427,427,5000
|
|
20240809,143400,127367237,428,428,428,428,0
|
|
20240809,143300,127367237,428,428,428,428,0
|
|
20240809,143200,127367237,428,428,428,428,6
|
|
20240809,143100,127364669,428,428,428,428,153
|
|
20240809,143000,127299185,428,428,428,428,47
|
|
20240809,142900,127279069,429,426,429,425,1163
|
|
20240809,142800,126784290,429,429,429,429,0
|
|
20240809,142700,126784290,429,429,429,429,0
|
|
20240809,142600,126784290,429,429,429,429,1
|
|
20240809,142500,126783861,426,426,426,426,637
|
|
20240809,142400,126512499,425,428,428,425,133644
|
|
20240809,142300,69583727,430,430,430,430,0
|
|
20240809,142200,69583727,430,430,430,430,20
|
|
20240809,142100,69575127,430,430,430,430,0
|
|
20240809,142000,69575127,430,430,430,430,0
|
|
20240809,141900,69575127,430,430,430,430,0
|
|
20240809,141800,69575127,430,430,430,430,0
|
|
20240809,141700,69575127,430,430,430,430,0
|
|
20240809,141600,69575127,430,430,430,430,0
|
|
20240809,141500,69575127,430,430,430,430,0
|
|
20240809,141400,69575127,430,430,430,430,0
|
|
20240809,141300,69575127,430,430,430,430,0
|
|
20240809,141200,69575127,430,430,430,430,0
|
|
20240809,141100,69575127,430,430,430,430,1
|
|
20240809,141000,69574697,430,430,430,430,0
|
|
20240809,140900,69574697,430,430,430,430,1
|
|
20240809,140800,69574267,430,430,430,430,0
|
|
20240809,140700,69574267,430,430,430,430,0
|
|
20240809,140600,69574267,430,430,430,430,0
|
|
20240809,140500,69574267,430,430,430,430,1
|
|
20240809,140400,69573837,426,426,426,426,0
|
|
20240809,140300,69573837,426,426,426,426,0
|
|
20240809,140200,69573837,426,426,426,426,0
|
|
20240809,140100,69573837,426,427,427,426,100
|
|
20240809,140000,69531204,430,430,430,430,0
|
|
20240809,135900,69531204,430,430,430,430,1
|
|
20240809,135800,69530774,428,428,428,428,4
|
|
20240809,135700,69529062,430,430,430,430,0
|
|
20240809,135600,69529062,430,430,430,430,0
|
|
20240809,135500,69529062,430,430,430,430,0
|
|
20240809,135400,69529062,430,430,430,430,243
|
|
20240809,135300,69424572,430,430,430,430,0
|
|
20240809,135200,69424572,430,430,430,430,0
|
|
20240809,135100,69424572,430,430,430,430,0
|
|
20240809,135000,69424572,430,430,430,430,0
|
|
20240809,134900,69424572,430,427,430,427,2
|
|
20240809,134800,69423715,430,430,430,430,0
|
|
20240809,134700,69423715,430,430,430,430,0
|
|
20240809,134600,69423715,430,430,430,430,3
|
|
20240809,134500,69422425,430,430,430,430,0
|
|
20240809,134400,69422425,430,430,430,430,1
|
|
20240809,134300,69421995,427,427,427,427,0
|
|
20240809,134200,69421995,427,427,427,427,0
|
|
20240809,134100,69421995,427,427,427,427,1286
|
|
20240809,134000,68872873,429,429,429,429,0
|
|
20240809,133900,68872873,429,429,429,429,0
|
|
20240809,133800,68872873,429,429,429,429,0
|
|
20240809,133700,68872873,429,429,429,429,0
|
|
20240809,133600,68872873,429,429,429,429,2
|
|
20240809,133500,68872015,430,430,430,430,0
|
|
20240809,133400,68872015,430,430,430,430,0
|
|
20240809,133300,68872015,430,430,430,430,0
|
|
20240809,133200,68872015,430,430,430,430,2
|
|
20240809,133100,68871155,427,427,427,427,0
|
|
20240809,133000,68871155,427,427,427,427,725
|
|
20240809,132900,68561580,430,430,430,430,0
|
|
20240809,132800,68561580,430,430,430,430,0
|
|
20240809,132700,68561580,430,430,430,430,0
|
|
20240809,132600,68561580,430,430,430,430,12
|
|
20240809,132500,68556420,430,430,430,430,0
|
|
20240809,132400,68556420,430,430,430,430,0
|
|
20240809,132300,68556420,430,430,430,430,0
|
|
20240809,132200,68556420,430,430,430,430,58
|
|
20240809,132100,68531480,432,432,432,432,0
|
|
20240809,132000,68531480,432,432,432,432,0
|
|
20240809,131900,68531480,432,432,432,432,0
|
|
20240809,131800,68531480,432,432,432,432,0
|
|
20240809,131700,68531480,432,432,432,432,0
|
|
20240809,131600,68531480,432,430,432,430,10002
|
|
20240809,131500,64230616,430,430,430,430,0
|
|
20240809,131400,64230616,430,430,430,430,0
|
|
20240809,131300,64230616,430,430,430,430,0
|
|
20240809,131200,64230616,430,430,430,430,0
|
|
20240809,131100,64230616,430,430,430,430,0
|
|
20240809,131000,64230616,430,430,430,430,1
|
|
20240809,130900,64230186,430,430,430,430,0
|
|
20240809,130800,64230186,430,430,430,430,0
|
|
20240809,130700,64230186,430,430,430,430,0
|
|
20240809,130600,64230186,430,428,430,428,1389
|
|
20240809,130500,63635690,430,430,430,430,0
|
|
20240809,130400,63635690,430,430,430,430,0
|
|
20240809,130300,63635690,430,430,430,430,15
|
|
20240809,130200,63629240,430,430,430,430,0
|
|
20240809,130100,63629240,430,430,430,430,0
|
|
20240809,130000,63629240,430,430,430,430,0
|
|
20240809,125900,63629240,430,430,430,430,0
|
|
20240809,125800,63629240,430,430,430,430,0
|
|
20240809,125700,63629240,430,430,430,430,500
|
|
20240809,125600,63414240,430,430,430,430,0
|
|
20240809,125500,63414240,430,430,430,430,0
|
|
20240809,125400,63414240,430,430,430,430,0
|
|
20240809,125300,63414240,430,430,430,430,0
|
|
20240809,125200,63414240,430,430,430,430,0
|
|
20240809,125100,63414240,430,430,430,430,0
|
|
20240809,125000,63414240,430,430,430,430,0
|
|
20240809,124900,63414240,430,430,430,430,0
|
|
20240809,124800,63414240,430,430,430,430,0
|
|
20240809,124700,63414240,430,430,430,430,0
|
|
20240809,124600,63414240,430,430,430,430,0
|
|
20240809,124500,63414240,430,430,430,430,1000
|
|
20240809,124400,62984240,430,430,430,430,1
|
|
20240809,124300,62983810,430,430,430,430,2
|
|
20240809,124200,62982950,426,428,428,426,140
|
|
20240809,124100,62923087,429,429,429,429,165
|
|
20240809,124000,62852302,429,429,429,429,0
|
|
20240809,123900,62852302,429,429,429,429,6
|
|
20240809,123800,62849728,428,428,428,428,0
|
|
20240809,123700,62849728,428,428,428,428,0
|
|
20240809,123600,62849728,428,428,428,428,0
|
|
20240809,123500,62849728,428,430,430,428,1910
|
|
20240809,123400,62030482,430,430,430,430,0
|
|
20240809,123300,62030482,430,430,430,430,2
|
|
20240809,123200,62029622,430,430,430,430,0
|
|
20240809,123100,62029622,430,430,430,430,501
|
|
20240809,123000,61814192,428,428,428,428,1
|
|
20240809,122900,61813764,428,428,428,428,0
|
|
20240809,122800,61813764,428,428,428,428,0
|
|
20240809,122700,61813764,428,428,428,428,240
|
|
20240809,122600,61711044,428,428,428,428,0
|
|
20240809,122500,61711044,428,428,428,428,0
|
|
20240809,122400,61711044,428,428,428,428,0
|
|
20240809,122300,61711044,428,428,428,428,0
|
|
20240809,122200,61711044,428,429,429,428,1212
|
|
20240809,122100,61191110,428,428,428,428,0
|
|
20240809,122000,61191110,428,428,428,428,0
|
|
20240809,121900,61191110,428,428,428,428,0
|
|
20240809,121800,61191110,428,427,428,427,73
|
|
20240809,121700,61159882,427,427,427,427,0
|
|
20240809,121600,61159882,427,427,427,427,0
|
|
20240809,121500,61159882,427,427,427,427,0
|
|
20240809,121400,61159882,427,427,427,427,0
|
|
20240809,121300,61159882,427,427,427,427,1738
|
|
20240809,121200,60417756,427,427,427,427,0
|
|
20240809,121100,60417756,427,427,427,427,0
|
|
20240809,121000,60417756,427,427,427,427,0
|
|
20240809,120900,60417756,427,427,427,427,0
|
|
20240809,120800,60417756,427,427,427,427,2648
|
|
20240809,120700,59287060,427,427,427,427,0
|
|
20240809,120600,59287060,427,427,427,427,0
|
|
20240809,120500,59287060,427,427,427,427,10
|
|
20240809,120400,59282790,429,429,429,429,221
|
|
20240809,120300,59187981,428,428,428,428,0
|
|
20240809,120200,59187981,428,428,428,428,500
|
|
20240809,120100,58973981,427,427,427,427,0
|
|
20240809,120000,58973981,427,427,427,427,155
|
|
20240809,115900,58907796,428,425,428,425,704
|
|
20240809,115800,58608590,428,428,428,428,0
|
|
20240809,115700,58608590,428,428,428,428,0
|
|
20240809,115600,58608590,428,428,428,428,0
|
|
20240809,115500,58608590,428,428,428,428,0
|
|
20240809,115400,58608590,428,428,428,428,0
|
|
20240809,115300,58608590,428,428,428,428,0
|
|
20240809,115200,58608590,428,428,428,428,0
|
|
20240809,115100,58608590,428,428,428,428,1
|
|
20240809,115000,58608162,426,428,428,426,18
|
|
20240809,114900,58600492,425,425,425,425,0
|
|
20240809,114800,58600492,425,425,425,425,0
|
|
20240809,114700,58600492,425,425,425,425,0
|
|
20240809,114600,58600492,425,425,425,425,17
|
|
20240809,114500,58593267,425,425,425,425,0
|
|
20240809,114400,58593267,425,425,425,425,360
|
|
20240809,114300,58440267,424,424,424,424,0
|
|
20240809,114200,58440267,424,424,424,424,0
|
|
20240809,114100,58440267,424,424,424,424,0
|
|
20240809,114000,58440267,424,424,424,424,2019
|
|
20240809,113900,57584211,428,428,428,428,0
|
|
20240809,113800,57584211,428,428,428,428,0
|
|
20240809,113700,57584211,428,425,428,425,175
|
|
20240809,113600,57509830,428,428,428,428,0
|
|
20240809,113500,57509830,428,428,428,428,2
|
|
20240809,113400,57508974,425,425,425,425,0
|
|
20240809,113300,57508974,425,425,425,425,0
|
|
20240809,113200,57508974,425,428,428,424,75
|
|
20240809,113100,57477049,424,428,428,424,300
|
|
20240809,113000,57349722,424,428,428,424,27
|
|
20240809,112900,57338261,424,428,428,424,33
|
|
20240809,112800,57324257,424,428,428,424,67
|
|
20240809,112700,57295845,428,425,428,425,272
|
|
20240809,112600,57180239,428,428,428,428,0
|
|
20240809,112500,57180239,428,428,428,428,0
|
|
20240809,112400,57180239,428,428,428,428,1
|
|
20240809,112300,57179811,428,428,428,428,0
|
|
20240809,112200,57179811,428,425,428,425,1320
|
|
20240809,112100,56618805,429,429,429,429,0
|
|
20240809,112000,56618805,429,429,429,429,0
|
|
20240809,111900,56618805,429,429,429,429,12
|
|
20240809,111800,56613657,428,428,428,428,1349
|
|
20240809,111700,56036285,428,428,428,428,202
|
|
20240809,111600,55949829,425,425,425,425,0
|
|
20240809,111500,55949829,425,425,425,425,326
|
|
20240809,111400,55811279,428,428,428,428,0
|
|
20240809,111300,55811279,428,428,428,428,0
|
|
20240809,111200,55811279,428,428,428,428,2
|
|
20240809,111100,55810423,425,425,425,425,0
|
|
20240809,111000,55810423,425,425,425,425,420
|
|
20240809,110900,55631923,428,425,428,425,8980
|
|
20240809,110800,51812723,426,426,426,426,345
|
|
20240809,110700,51665753,428,428,428,428,0
|
|
20240809,110600,51665753,428,428,428,428,0
|
|
20240809,110500,51665753,428,428,428,428,0
|
|
20240809,110400,51665753,428,428,428,428,0
|
|
20240809,110300,51665753,428,428,428,428,0
|
|
20240809,110200,51665753,428,428,428,428,0
|
|
20240809,110100,51665753,428,428,428,428,2
|
|
20240809,110000,51664897,427,428,428,427,10669
|
|
20240809,105900,47100857,429,429,429,429,1850
|
|
20240809,105800,46307207,429,429,429,429,0
|
|
20240809,105700,46307207,429,429,429,429,4782
|
|
20240809,105600,44255729,429,429,429,429,50
|
|
20240809,105500,44234279,429,429,429,429,6
|
|
20240809,105400,44231705,428,428,428,428,0
|
|
20240809,105300,44231705,428,428,428,428,0
|
|
20240809,105200,44231705,428,428,428,428,0
|
|
20240809,105100,44231705,428,428,428,428,0
|
|
20240809,105000,44231705,428,428,428,428,0
|
|
20240809,104900,44231705,428,428,428,428,0
|
|
20240809,104800,44231705,428,428,428,428,7
|
|
20240809,104700,44228709,428,428,428,428,0
|
|
20240809,104600,44228709,428,428,428,428,1
|
|
20240809,104500,44228281,429,429,429,429,1183
|
|
20240809,104400,43720774,429,429,429,429,0
|
|
20240809,104300,43720774,429,429,429,429,0
|
|
20240809,104200,43720774,429,429,429,429,42
|
|
20240809,104100,43702756,429,429,429,429,0
|
|
20240809,104000,43702756,429,429,429,429,0
|
|
20240809,103900,43702756,429,429,429,429,0
|
|
20240809,103800,43702756,429,429,429,429,47
|
|
20240809,103700,43682593,430,430,430,430,0
|
|
20240809,103600,43682593,430,430,430,430,36
|
|
20240809,103500,43667113,429,429,429,429,0
|
|
20240809,103400,43667113,429,429,429,429,73
|
|
20240809,103300,43635796,429,429,429,429,0
|
|
20240809,103200,43635796,429,429,429,429,2
|
|
20240809,103100,43634938,428,428,428,428,0
|
|
20240809,103000,43634938,428,428,428,428,361
|
|
20240809,102900,43480430,427,427,427,427,0
|
|
20240809,102800,43480430,427,427,427,427,0
|
|
20240809,102700,43480430,427,427,427,427,0
|
|
20240809,102600,43480430,427,427,427,427,0
|
|
20240809,102500,43480430,427,428,428,427,1382
|
|
20240809,102400,42890274,429,429,429,429,0
|
|
20240809,102300,42890274,429,429,429,429,0
|
|
20240809,102200,42890274,429,429,429,429,25
|
|
20240809,102100,42879549,428,428,428,428,0
|
|
20240809,102000,42879549,428,428,428,428,14
|
|
20240809,101900,42873557,428,428,428,428,267
|
|
20240809,101800,42759281,428,428,428,428,0
|
|
20240809,101700,42759281,428,428,428,428,0
|
|
20240809,101600,42759281,428,428,428,428,0
|
|
20240809,101500,42759281,428,428,428,428,0
|
|
20240809,101400,42759281,428,428,428,428,150
|
|
20240809,101300,42695081,428,428,428,428,0
|
|
20240809,101200,42695081,428,428,428,428,0
|
|
20240809,101100,42695081,428,428,428,428,0
|
|
20240809,101000,42695081,428,428,428,428,0
|
|
20240809,100900,42695081,428,428,428,428,0
|
|
20240809,100800,42695081,428,428,428,428,0
|
|
20240809,100700,42695081,428,428,428,428,0
|
|
20240809,100600,42695081,428,428,428,428,0
|
|
20240809,100500,42695081,428,428,428,428,128
|
|
20240809,100400,42640297,428,432,432,428,43
|
|
20240809,100300,42621879,428,428,428,428,0
|
|
20240809,100200,42621879,428,428,428,428,0
|
|
20240809,100100,42621879,428,428,428,428,0
|
|
20240809,100000,42621879,428,428,428,428,0
|
|
20240809,095900,42621879,428,428,428,428,19
|
|
20240809,095800,42613747,428,428,428,428,0
|
|
20240809,095700,42613747,428,428,428,428,2412
|
|
20240809,095600,41581411,428,428,428,428,9568
|
|
20240809,095500,37486307,426,426,426,426,11
|
|
20240809,095400,37481621,426,426,426,426,4413
|
|
20240809,095300,35601683,426,428,428,426,9397
|
|
20240809,095200,31598559,428,428,428,428,2
|
|
20240809,095100,31597703,426,426,426,426,609
|
|
20240809,095000,31338269,428,428,428,428,11
|
|
20240809,094900,31333561,428,428,428,428,5
|
|
20240809,094800,31331421,426,426,426,426,0
|
|
20240809,094700,31331421,426,426,426,426,0
|
|
20240809,094600,31331421,426,426,426,426,613
|
|
20240809,094500,31070283,428,428,428,428,12
|
|
20240809,094400,31065147,428,428,428,428,1
|
|
20240809,094300,31064719,427,429,429,427,2032
|
|
20240809,094200,30195025,429,428,429,428,11
|
|
20240809,094100,30190316,425,425,425,425,9386
|
|
20240809,094000,26201266,426,426,426,426,1055
|
|
20240809,093900,25751836,428,429,429,427,2312
|
|
20240809,093800,24764095,429,429,429,429,88
|
|
20240809,093700,24726343,428,428,428,428,1
|
|
20240809,093600,24725915,428,428,428,428,100
|
|
20240809,093500,24683115,429,428,429,428,30
|
|
20240809,093400,24670270,429,429,429,429,0
|
|
20240809,093300,24670270,429,429,429,429,1000
|
|
20240809,093200,24241270,429,428,429,428,7
|
|
20240809,093100,24238272,428,430,430,428,10393
|
|
20240809,093000,19779878,429,429,429,429,0
|
|
20240809,092900,19779878,429,429,429,429,1
|
|
20240809,092800,19779449,434,434,434,434,0
|
|
20240809,092700,19779449,434,434,434,434,0
|
|
20240809,092600,19779449,434,434,434,434,0
|
|
20240809,092500,19779449,434,434,434,434,0
|
|
20240809,092400,19779449,434,430,434,430,3659
|
|
20240809,092300,18206072,430,430,430,430,0
|
|
20240809,092200,18206072,430,431,431,430,17266
|
|
20240809,092100,10775792,431,432,432,431,5537
|
|
20240809,092000,8389338,433,433,433,433,21
|
|
20240809,091900,8380245,435,435,435,435,0
|
|
20240809,091800,8380245,435,434,435,434,4
|
|
20240809,091700,8378507,435,435,435,435,12
|
|
20240809,091600,8373287,433,433,433,433,0
|
|
20240809,091500,8373287,433,434,434,433,10006
|
|
20240809,091400,4030690,433,433,433,433,1
|
|
20240809,091300,4030257,433,433,433,433,0
|
|
20240809,091200,4030257,433,435,435,432,65
|
|
20240809,091100,4002109,435,435,435,435,0
|
|
20240809,091000,4002109,435,432,435,432,9
|
|
20240809,090900,3998215,432,432,432,432,3620
|
|
20240809,090800,2434375,432,433,433,432,1010
|
|
20240809,090700,1998045,431,432,432,431,1505
|
|
20240809,090600,1349375,432,432,432,432,5
|
|
20240809,090500,1347215,432,432,432,432,0
|
|
20240809,090400,1347215,432,432,432,432,0
|
|
20240809,090300,1347215,432,437,437,432,495
|
|
20240809,090200,1131900,437,437,437,437,20
|
|
20240809,090100,1123160,430,430,430,430,0
|
|
20240809,090000,1123160,430,430,430,430,2612
|