626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,192300,158928597,333,333,333,333,27097
|
|
20240802,192200,158928597,333,333,333,333,0
|
|
20240802,192100,158928597,333,333,333,333,0
|
|
20240802,192000,158928597,333,333,333,333,0
|
|
20240802,191900,158928597,333,333,333,333,0
|
|
20240802,191800,158928597,333,333,333,333,0
|
|
20240802,191700,158928597,333,333,333,333,0
|
|
20240802,191600,158928597,333,333,333,333,0
|
|
20240802,191500,158928597,333,333,333,333,0
|
|
20240802,191400,158928597,333,333,333,333,0
|
|
20240802,191300,158928597,333,333,333,333,0
|
|
20240802,191200,158928597,333,333,333,333,0
|
|
20240802,191100,158928597,333,333,333,333,0
|
|
20240802,191000,158928597,333,333,333,333,0
|
|
20240802,190900,158928597,333,333,333,333,0
|
|
20240802,190800,158928597,333,333,333,333,0
|
|
20240802,190700,158928597,333,333,333,333,0
|
|
20240802,190600,158928597,333,333,333,333,0
|
|
20240802,190500,158928597,333,333,333,333,0
|
|
20240802,190400,158928597,333,333,333,333,0
|
|
20240802,190300,158928597,333,333,333,333,0
|
|
20240802,190200,158928597,333,333,333,333,0
|
|
20240802,190100,158928597,333,333,333,333,0
|
|
20240802,190000,158928597,333,333,333,333,0
|
|
20240802,185900,158928597,333,333,333,333,0
|
|
20240802,185800,158928597,333,333,333,333,0
|
|
20240802,185700,158928597,333,333,333,333,0
|
|
20240802,185600,158928597,333,333,333,333,0
|
|
20240802,185500,158928597,333,333,333,333,0
|
|
20240802,185400,158928597,333,333,333,333,0
|
|
20240802,185300,158928597,333,333,333,333,27097
|
|
20240802,185200,158928597,333,333,333,333,0
|
|
20240802,185100,158928597,333,333,333,333,0
|
|
20240802,185000,158928597,333,333,333,333,0
|
|
20240802,184900,158928597,333,333,333,333,0
|
|
20240802,184800,158928597,333,333,333,333,0
|
|
20240802,184700,158928597,333,333,333,333,0
|
|
20240802,184600,158928597,333,333,333,333,0
|
|
20240802,184500,158928597,333,333,333,333,0
|
|
20240802,184400,158928597,333,333,333,333,0
|
|
20240802,184300,158928597,333,333,333,333,0
|
|
20240802,184200,158928597,333,333,333,333,0
|
|
20240802,184100,158928597,333,333,333,333,0
|
|
20240802,184000,158928597,333,333,333,333,0
|
|
20240802,183900,158928597,333,333,333,333,0
|
|
20240802,183800,158928597,333,333,333,333,0
|
|
20240802,183700,158928597,333,333,333,333,0
|
|
20240802,183600,158928597,333,333,333,333,0
|
|
20240802,183500,158928597,333,333,333,333,0
|
|
20240802,183400,158928597,333,333,333,333,0
|
|
20240802,183300,158928597,333,333,333,333,0
|
|
20240802,183200,158928597,333,333,333,333,0
|
|
20240802,183100,158928597,333,333,333,333,0
|
|
20240802,183000,158928597,333,333,333,333,0
|
|
20240802,182900,158928597,333,333,333,333,0
|
|
20240802,182800,158928597,333,333,333,333,0
|
|
20240802,182700,158928597,333,333,333,333,0
|
|
20240802,182600,158928597,333,333,333,333,0
|
|
20240802,182500,158928597,333,333,333,333,0
|
|
20240802,182400,158928597,333,333,333,333,0
|
|
20240802,182300,158928597,333,333,333,333,27097
|
|
20240802,182200,158928597,333,333,333,333,0
|
|
20240802,182100,158928597,333,333,333,333,0
|
|
20240802,182000,158928597,333,333,333,333,0
|
|
20240802,181900,158928597,333,333,333,333,0
|
|
20240802,181800,158928597,333,333,333,333,0
|
|
20240802,181700,158928597,333,333,333,333,0
|
|
20240802,181600,158928597,333,333,333,333,0
|
|
20240802,181500,158928597,333,333,333,333,0
|
|
20240802,181400,158928597,333,333,333,333,0
|
|
20240802,181300,158928597,333,333,333,333,0
|
|
20240802,181200,158928597,333,333,333,333,0
|
|
20240802,181100,158928597,333,333,333,333,0
|
|
20240802,181000,158928597,333,333,333,333,0
|
|
20240802,180900,158928597,333,333,333,333,0
|
|
20240802,180800,158928597,333,333,333,333,0
|
|
20240802,180700,158928597,333,333,333,333,0
|
|
20240802,180600,158928597,333,333,333,333,0
|
|
20240802,180500,158928597,333,333,333,333,0
|
|
20240802,180400,158928597,333,333,333,333,0
|
|
20240802,180300,158928597,333,333,333,333,0
|
|
20240802,180200,158928597,333,333,333,333,0
|
|
20240802,180100,158928597,333,333,333,333,0
|
|
20240802,180000,158928597,333,333,333,333,0
|
|
20240802,175900,158928597,333,333,333,333,0
|
|
20240802,175800,158928597,333,333,333,333,0
|
|
20240802,175700,158928597,333,333,333,333,0
|
|
20240802,175600,158928597,333,333,333,333,0
|
|
20240802,175500,158928597,333,333,333,333,0
|
|
20240802,175400,158928597,333,333,333,333,0
|
|
20240802,175300,158928597,333,333,333,333,27097
|
|
20240802,175200,158928597,333,333,333,333,0
|
|
20240802,175100,158928597,333,333,333,333,0
|
|
20240802,175000,158928597,333,333,333,333,0
|
|
20240802,174900,158928597,333,333,333,333,0
|
|
20240802,174800,158928597,333,333,333,333,0
|
|
20240802,174700,158928597,333,333,333,333,0
|
|
20240802,174600,158928597,333,333,333,333,0
|
|
20240802,174500,158928597,333,333,333,333,0
|
|
20240802,174400,158928597,333,333,333,333,0
|
|
20240802,174300,158928597,333,333,333,333,0
|
|
20240802,174200,158928597,333,333,333,333,0
|
|
20240802,174100,158928597,333,333,333,333,0
|
|
20240802,174000,158928597,333,333,333,333,0
|
|
20240802,173900,158928597,333,333,333,333,0
|
|
20240802,173800,158928597,333,333,333,333,0
|
|
20240802,173700,158928597,333,333,333,333,0
|
|
20240802,173600,158928597,333,333,333,333,0
|
|
20240802,173500,158928597,333,333,333,333,0
|
|
20240802,173400,158928597,333,333,333,333,0
|
|
20240802,173300,158928597,333,333,333,333,0
|
|
20240802,173200,158928597,333,333,333,333,0
|
|
20240802,173100,158928597,333,333,333,333,0
|
|
20240802,173000,158928597,333,333,333,333,0
|
|
20240802,172900,158928597,333,333,333,333,0
|
|
20240802,172800,158928597,333,333,333,333,0
|
|
20240802,172700,158928597,333,333,333,333,0
|
|
20240802,172600,158928597,333,333,333,333,0
|
|
20240802,172500,158928597,333,333,333,333,0
|
|
20240802,172400,158928597,333,333,333,333,0
|
|
20240802,172300,158928597,333,333,333,333,27097
|
|
20240802,172200,158928597,333,333,333,333,0
|
|
20240802,172100,158928597,333,333,333,333,0
|
|
20240802,172000,158928597,333,333,333,333,0
|
|
20240802,171900,158928597,333,333,333,333,0
|
|
20240802,171800,158928597,333,333,333,333,0
|
|
20240802,171700,158928597,333,333,333,333,0
|
|
20240802,171600,158928597,333,333,333,333,0
|
|
20240802,171500,158928597,333,333,333,333,0
|
|
20240802,171400,158928597,333,333,333,333,0
|
|
20240802,171300,158928597,333,333,333,333,0
|
|
20240802,171200,158928597,333,333,333,333,0
|
|
20240802,171100,158928597,333,333,333,333,0
|
|
20240802,171000,158928597,333,333,333,333,0
|
|
20240802,170900,158928597,333,333,333,333,0
|
|
20240802,170800,158928597,333,333,333,333,0
|
|
20240802,170700,158928597,333,333,333,333,0
|
|
20240802,170600,158928597,333,333,333,333,0
|
|
20240802,170500,158928597,333,333,333,333,0
|
|
20240802,170400,158928597,333,333,333,333,0
|
|
20240802,170300,158928597,333,333,333,333,0
|
|
20240802,170200,158928597,333,333,333,333,0
|
|
20240802,170100,158928597,333,333,333,333,0
|
|
20240802,170000,158928597,333,333,333,333,0
|
|
20240802,165900,158928597,333,333,333,333,0
|
|
20240802,165800,158928597,333,333,333,333,0
|
|
20240802,165700,158928597,333,333,333,333,0
|
|
20240802,165600,158928597,333,333,333,333,0
|
|
20240802,165500,158928597,333,333,333,333,0
|
|
20240802,165400,158928597,333,333,333,333,0
|
|
20240802,165300,158928597,333,333,333,333,27097
|
|
20240802,165200,158928597,333,333,333,333,0
|
|
20240802,165100,158928597,333,333,333,333,0
|
|
20240802,165000,158928597,333,333,333,333,0
|
|
20240802,164900,158928597,333,333,333,333,0
|
|
20240802,164800,158928597,333,333,333,333,0
|
|
20240802,164700,158928597,333,333,333,333,0
|
|
20240802,164600,158928597,333,333,333,333,0
|
|
20240802,164500,158928597,333,333,333,333,0
|
|
20240802,164400,158928597,333,333,333,333,0
|
|
20240802,164300,158928597,333,333,333,333,0
|
|
20240802,164200,158928597,333,333,333,333,0
|
|
20240802,164100,158928597,333,333,333,333,0
|
|
20240802,164000,158928597,333,333,333,333,0
|
|
20240802,163900,158928597,333,333,333,333,0
|
|
20240802,163800,158928597,333,333,333,333,0
|
|
20240802,163700,158928597,333,333,333,333,0
|
|
20240802,163600,158928597,333,333,333,333,0
|
|
20240802,163500,158928597,333,333,333,333,0
|
|
20240802,163400,158928597,333,333,333,333,0
|
|
20240802,163300,158928597,333,333,333,333,0
|
|
20240802,163200,158928597,333,333,333,333,0
|
|
20240802,163100,158928597,333,333,333,333,0
|
|
20240802,163000,158928597,333,333,333,333,0
|
|
20240802,162900,158928597,333,333,333,333,0
|
|
20240802,162800,158928597,333,333,333,333,0
|
|
20240802,162700,158928597,333,333,333,333,0
|
|
20240802,162600,158928597,333,333,333,333,0
|
|
20240802,162500,158928597,333,333,333,333,0
|
|
20240802,162400,158928597,333,333,333,333,0
|
|
20240802,162300,158928597,333,333,333,333,27097
|
|
20240802,162200,158928597,333,333,333,333,0
|
|
20240802,162100,158928597,333,333,333,333,0
|
|
20240802,162000,158928597,333,333,333,333,0
|
|
20240802,161900,158928597,333,333,333,333,0
|
|
20240802,161800,158928597,333,333,333,333,0
|
|
20240802,161700,158928597,333,333,333,333,0
|
|
20240802,161600,158928597,333,333,333,333,0
|
|
20240802,161500,158928597,333,333,333,333,0
|
|
20240802,161400,158928597,333,333,333,333,0
|
|
20240802,161300,158928597,333,333,333,333,0
|
|
20240802,161200,158928597,333,333,333,333,0
|
|
20240802,161100,158928597,333,333,333,333,0
|
|
20240802,161000,158928597,333,333,333,333,0
|
|
20240802,160900,158928597,333,333,333,333,0
|
|
20240802,160800,158928597,333,333,333,333,0
|
|
20240802,160700,158928597,333,333,333,333,0
|
|
20240802,160600,158928597,333,333,333,333,0
|
|
20240802,160500,158928597,333,333,333,333,0
|
|
20240802,160400,158928597,333,333,333,333,0
|
|
20240802,160300,158928597,333,333,333,333,0
|
|
20240802,160200,158928597,333,333,333,333,0
|
|
20240802,160100,158928597,333,333,333,333,0
|
|
20240802,160000,158928597,333,333,333,333,0
|
|
20240802,155900,158928597,333,333,333,333,0
|
|
20240802,155800,158928597,333,333,333,333,0
|
|
20240802,155700,158928597,333,333,333,333,0
|
|
20240802,155600,158928597,333,333,333,333,0
|
|
20240802,155500,158928597,333,333,333,333,0
|
|
20240802,155400,158928597,333,333,333,333,0
|
|
20240802,155300,158928597,333,333,333,333,27097
|
|
20240802,155200,158928597,333,333,333,333,0
|
|
20240802,155100,158928597,333,333,333,333,0
|
|
20240802,155000,158928597,333,333,333,333,0
|
|
20240802,154900,158928597,333,333,333,333,0
|
|
20240802,154800,158928597,333,333,333,333,0
|
|
20240802,154700,158928597,333,333,333,333,0
|
|
20240802,154600,158928597,333,333,333,333,0
|
|
20240802,154500,158928597,333,333,333,333,0
|
|
20240802,154400,158928597,333,333,333,333,0
|
|
20240802,154300,158928597,333,333,333,333,0
|
|
20240802,154200,158928597,333,333,333,333,0
|
|
20240802,154100,158928597,333,333,333,333,0
|
|
20240802,154000,158928597,333,333,333,333,0
|
|
20240802,153900,158928597,333,333,333,333,0
|
|
20240802,153800,158928597,333,333,333,333,0
|
|
20240802,153700,158928597,333,333,333,333,0
|
|
20240802,153600,158928597,333,333,333,333,0
|
|
20240802,153500,158928597,333,333,333,333,0
|
|
20240802,153400,158928597,333,333,333,333,0
|
|
20240802,153300,158928597,333,333,333,333,0
|
|
20240802,153200,158928597,333,333,333,333,0
|
|
20240802,153100,158928597,333,333,333,333,0
|
|
20240802,153000,158928597,333,333,333,333,27097
|
|
20240802,152900,149905296,331,331,331,331,0
|
|
20240802,152800,149905296,331,331,331,331,0
|
|
20240802,152700,149905296,331,331,331,331,0
|
|
20240802,152600,149905296,331,331,331,331,0
|
|
20240802,152500,149905296,331,331,331,331,0
|
|
20240802,152400,149905296,331,331,331,331,0
|
|
20240802,152300,149905296,331,331,331,331,0
|
|
20240802,152200,149905296,331,331,331,331,0
|
|
20240802,152100,149905296,331,331,331,331,0
|
|
20240802,152000,149905296,331,331,331,331,0
|
|
20240802,151900,149905296,331,331,331,331,9116
|
|
20240802,151800,146887900,331,331,331,331,0
|
|
20240802,151700,146887900,331,331,331,331,23
|
|
20240802,151600,146880287,331,331,331,331,1
|
|
20240802,151500,146879956,330,329,330,329,5164
|
|
20240802,151400,145176309,329,329,329,329,0
|
|
20240802,151300,145176309,329,329,329,329,255
|
|
20240802,151200,145092414,329,329,329,329,1
|
|
20240802,151100,145092085,329,330,330,329,2900
|
|
20240802,151000,144137973,330,331,331,330,104
|
|
20240802,150900,144103649,330,330,330,330,0
|
|
20240802,150800,144103649,330,331,331,330,2627
|
|
20240802,150700,143234149,331,331,331,331,1
|
|
20240802,150600,143233818,330,330,330,330,470
|
|
20240802,150500,143078718,330,330,330,330,426
|
|
20240802,150400,142938138,330,330,330,330,0
|
|
20240802,150300,142938138,330,330,330,330,5200
|
|
20240802,150200,141222138,330,329,330,329,858
|
|
20240802,150100,140939605,329,329,329,329,0
|
|
20240802,150000,140939605,329,330,330,329,64
|
|
20240802,145900,140918548,330,330,330,330,0
|
|
20240802,145800,140918548,330,330,330,330,23
|
|
20240802,145700,140910958,329,329,329,329,9
|
|
20240802,145600,140907997,330,329,330,329,224
|
|
20240802,145500,140834134,330,330,330,330,0
|
|
20240802,145400,140834134,330,330,330,330,500
|
|
20240802,145300,140669134,329,329,329,329,0
|
|
20240802,145200,140669134,329,329,329,329,11100
|
|
20240802,145100,137017234,330,330,330,330,1209
|
|
20240802,145000,136618264,330,330,330,330,0
|
|
20240802,144900,136618264,330,330,330,330,4130
|
|
20240802,144800,135255364,330,330,330,330,152
|
|
20240802,144700,135205204,331,330,331,330,117
|
|
20240802,144600,135166478,330,330,330,330,0
|
|
20240802,144500,135166478,330,330,330,330,0
|
|
20240802,144400,135166478,330,330,330,330,187
|
|
20240802,144300,135104768,330,330,330,330,0
|
|
20240802,144200,135104768,330,330,330,330,0
|
|
20240802,144100,135104768,330,330,330,330,1500
|
|
20240802,144000,134609768,330,330,330,330,33
|
|
20240802,143900,134598878,329,329,329,329,0
|
|
20240802,143800,134598878,329,330,330,329,1372
|
|
20240802,143700,134146247,330,330,330,330,0
|
|
20240802,143600,134146247,330,330,330,330,172
|
|
20240802,143500,134089487,330,330,330,330,6634
|
|
20240802,143400,131900267,330,330,330,330,628
|
|
20240802,143300,131693027,330,330,330,330,3672
|
|
20240802,143200,130481267,330,330,330,330,10542
|
|
20240802,143100,127002407,330,330,330,330,5955
|
|
20240802,143000,125037257,331,331,331,331,0
|
|
20240802,142900,125037257,331,331,331,331,1879
|
|
20240802,142800,124415308,332,332,332,332,0
|
|
20240802,142700,124415308,332,332,332,332,607
|
|
20240802,142600,124213784,332,330,332,330,5956
|
|
20240802,142500,122242657,331,331,331,330,1192
|
|
20240802,142400,121849134,330,330,330,330,304
|
|
20240802,142300,121748814,330,330,330,330,3416
|
|
20240802,142200,120621534,330,330,330,330,0
|
|
20240802,142100,120621534,330,329,330,329,2088
|
|
20240802,142000,119932995,329,329,329,329,600
|
|
20240802,141900,119735595,329,329,329,329,0
|
|
20240802,141800,119735595,329,329,329,329,0
|
|
20240802,141700,119735595,329,329,329,329,0
|
|
20240802,141600,119735595,329,329,329,329,0
|
|
20240802,141500,119735595,329,329,329,329,0
|
|
20240802,141400,119735595,329,329,329,329,1018
|
|
20240802,141300,119400673,329,329,329,329,121
|
|
20240802,141200,119360864,329,329,329,329,14
|
|
20240802,141100,119356258,329,329,329,329,1
|
|
20240802,141000,119355929,329,330,330,329,1778
|
|
20240802,140900,118770966,329,329,329,329,0
|
|
20240802,140800,118770966,329,329,329,329,20
|
|
20240802,140700,118764386,330,330,330,330,13
|
|
20240802,140600,118760096,330,330,330,330,0
|
|
20240802,140500,118760096,330,330,330,330,0
|
|
20240802,140400,118760096,330,330,330,330,0
|
|
20240802,140300,118760096,330,330,330,330,0
|
|
20240802,140200,118760096,330,330,330,330,0
|
|
20240802,140100,118760096,330,330,330,330,0
|
|
20240802,140000,118760096,330,329,330,329,2
|
|
20240802,135900,118759437,328,328,328,328,5
|
|
20240802,135800,118757797,330,330,330,330,1
|
|
20240802,135700,118757467,330,330,330,330,3000
|
|
20240802,135600,117767467,330,329,330,329,19004
|
|
20240802,135500,111499828,329,329,329,329,0
|
|
20240802,135400,111499828,329,328,329,328,849
|
|
20240802,135300,111221347,328,328,328,328,28
|
|
20240802,135200,111212163,328,328,328,328,2353
|
|
20240802,135100,110440379,328,328,328,328,0
|
|
20240802,135000,110440379,328,328,328,328,0
|
|
20240802,134900,110440379,328,328,328,328,0
|
|
20240802,134800,110440379,328,328,328,328,0
|
|
20240802,134700,110440379,328,328,328,328,0
|
|
20240802,134600,110440379,328,328,328,328,1447
|
|
20240802,134500,109965763,327,327,327,327,0
|
|
20240802,134400,109965763,327,327,327,327,0
|
|
20240802,134300,109965763,327,327,327,327,0
|
|
20240802,134200,109965763,327,327,327,327,0
|
|
20240802,134100,109965763,327,327,327,327,0
|
|
20240802,134000,109965763,327,327,327,327,0
|
|
20240802,133900,109965763,327,327,327,327,0
|
|
20240802,133800,109965763,327,327,327,327,10
|
|
20240802,133700,109962493,326,326,326,326,0
|
|
20240802,133600,109962493,326,326,326,326,0
|
|
20240802,133500,109962493,326,326,326,326,0
|
|
20240802,133400,109962493,326,326,326,326,0
|
|
20240802,133300,109962493,326,326,326,326,0
|
|
20240802,133200,109962493,326,326,326,326,0
|
|
20240802,133100,109962493,326,326,326,326,1100
|
|
20240802,133000,109603893,326,326,326,326,0
|
|
20240802,132900,109603893,326,326,326,326,3665
|
|
20240802,132800,108409103,328,328,328,328,0
|
|
20240802,132700,108409103,328,328,328,328,7
|
|
20240802,132600,108406807,328,328,328,328,0
|
|
20240802,132500,108406807,328,328,328,328,90
|
|
20240802,132400,108377287,328,327,328,327,321
|
|
20240802,132300,108272039,326,326,326,326,2000
|
|
20240802,132200,107620039,326,326,326,326,0
|
|
20240802,132100,107620039,326,326,326,326,0
|
|
20240802,132000,107620039,326,326,326,326,250
|
|
20240802,131900,107538539,327,327,327,327,0
|
|
20240802,131800,107538539,327,327,327,327,0
|
|
20240802,131700,107538539,327,328,328,327,228
|
|
20240802,131600,107463981,327,327,327,327,0
|
|
20240802,131500,107463981,327,327,327,327,0
|
|
20240802,131400,107463981,327,327,327,327,0
|
|
20240802,131300,107463981,327,327,327,327,188
|
|
20240802,131200,107402505,328,328,328,328,1200
|
|
20240802,131100,107008905,325,325,325,325,0
|
|
20240802,131000,107008905,325,325,325,325,0
|
|
20240802,130900,107008905,325,325,325,325,0
|
|
20240802,130800,107008905,325,325,325,325,0
|
|
20240802,130700,107008905,325,326,326,325,12001
|
|
20240802,130600,103106224,327,327,327,327,0
|
|
20240802,130500,103106224,327,327,327,327,14
|
|
20240802,130400,103101646,327,327,327,327,54
|
|
20240802,130300,103083988,327,327,327,327,0
|
|
20240802,130200,103083988,327,325,327,325,201
|
|
20240802,130100,103018323,327,326,327,325,11068
|
|
20240802,130000,99418187,327,327,327,327,100
|
|
20240802,125900,99385487,327,327,327,327,0
|
|
20240802,125800,99385487,327,327,327,327,50
|
|
20240802,125700,99369137,327,327,327,327,0
|
|
20240802,125600,99369137,327,327,327,327,0
|
|
20240802,125500,99369137,327,327,327,327,500
|
|
20240802,125400,99205637,327,327,327,327,2000
|
|
20240802,125300,98551637,325,325,325,325,92
|
|
20240802,125200,98521737,327,327,327,327,20
|
|
20240802,125100,98515197,327,327,327,327,0
|
|
20240802,125000,98515197,327,327,327,327,0
|
|
20240802,124900,98515197,327,325,327,325,1021
|
|
20240802,124800,98182772,325,325,325,325,42
|
|
20240802,124700,98169122,327,327,327,327,0
|
|
20240802,124600,98169122,327,327,327,327,0
|
|
20240802,124500,98169122,327,327,327,327,300
|
|
20240802,124400,98071022,326,326,326,326,0
|
|
20240802,124300,98071022,326,326,326,326,0
|
|
20240802,124200,98071022,326,326,326,326,0
|
|
20240802,124100,98071022,326,326,326,326,0
|
|
20240802,124000,98071022,326,326,326,326,0
|
|
20240802,123900,98071022,326,326,326,326,10
|
|
20240802,123800,98067762,326,326,326,326,0
|
|
20240802,123700,98067762,326,326,326,326,0
|
|
20240802,123600,98067762,326,326,326,326,0
|
|
20240802,123500,98067762,326,325,326,325,1433
|
|
20240802,123400,97601594,326,326,326,326,0
|
|
20240802,123300,97601594,326,326,326,326,2557
|
|
20240802,123200,96768012,327,327,327,327,0
|
|
20240802,123100,96768012,327,327,327,327,3277
|
|
20240802,123000,95696433,327,327,327,327,0
|
|
20240802,122900,95696433,327,327,327,327,0
|
|
20240802,122800,95696433,327,327,327,327,0
|
|
20240802,122700,95696433,327,327,327,327,0
|
|
20240802,122600,95696433,327,327,327,327,624
|
|
20240802,122500,95492385,325,326,326,325,5019
|
|
20240802,122400,93861179,326,326,326,326,373
|
|
20240802,122300,93739581,326,326,326,326,2
|
|
20240802,122200,93738929,327,327,327,327,0
|
|
20240802,122100,93738929,327,327,327,327,1
|
|
20240802,122000,93738602,326,326,326,326,0
|
|
20240802,121900,93738602,326,326,326,326,0
|
|
20240802,121800,93738602,326,326,326,326,847
|
|
20240802,121700,93462480,326,326,326,326,0
|
|
20240802,121600,93462480,326,326,326,326,0
|
|
20240802,121500,93462480,326,326,326,326,100
|
|
20240802,121400,93429880,326,326,326,326,167
|
|
20240802,121300,93375438,327,327,327,327,714
|
|
20240802,121200,93141960,325,326,326,325,168
|
|
20240802,121100,93087357,325,325,325,325,0
|
|
20240802,121000,93087357,325,325,325,325,0
|
|
20240802,120900,93087357,325,325,325,325,0
|
|
20240802,120800,93087357,325,325,325,325,0
|
|
20240802,120700,93087357,325,325,325,325,0
|
|
20240802,120600,93087357,325,325,325,325,0
|
|
20240802,120500,93087357,325,325,325,325,20060
|
|
20240802,120400,86567857,325,325,325,325,0
|
|
20240802,120300,86567857,325,325,325,325,0
|
|
20240802,120200,86567857,325,325,325,325,0
|
|
20240802,120100,86567857,325,325,325,325,0
|
|
20240802,120000,86567857,325,325,325,325,0
|
|
20240802,115900,86567857,325,325,325,325,0
|
|
20240802,115800,86567857,325,325,325,325,0
|
|
20240802,115700,86567857,325,325,325,325,0
|
|
20240802,115600,86567857,325,325,325,325,0
|
|
20240802,115500,86567857,325,325,325,325,2500
|
|
20240802,115400,85755357,325,325,325,325,2500
|
|
20240802,115300,84942857,326,326,326,326,10
|
|
20240802,115200,84939597,326,326,326,326,0
|
|
20240802,115100,84939597,326,326,326,326,1383
|
|
20240802,115000,84488739,326,326,326,326,5019
|
|
20240802,114900,82852545,327,327,327,327,0
|
|
20240802,114800,82852545,327,327,327,327,0
|
|
20240802,114700,82852545,327,327,327,327,0
|
|
20240802,114600,82852545,327,327,327,327,0
|
|
20240802,114500,82852545,327,327,327,327,0
|
|
20240802,114400,82852545,327,327,327,327,7
|
|
20240802,114300,82850256,328,328,328,328,0
|
|
20240802,114200,82850256,328,328,328,328,0
|
|
20240802,114100,82850256,328,328,328,328,0
|
|
20240802,114000,82850256,328,328,328,328,0
|
|
20240802,113900,82850256,328,328,328,328,1
|
|
20240802,113800,82849928,326,326,326,326,948
|
|
20240802,113700,82540880,328,328,328,328,2
|
|
20240802,113600,82540224,328,327,328,327,604
|
|
20240802,113500,82342661,326,326,326,326,5000
|
|
20240802,113400,80712661,327,327,327,327,0
|
|
20240802,113300,80712661,327,327,327,327,423
|
|
20240802,113200,80574340,326,326,326,326,0
|
|
20240802,113100,80574340,326,327,327,326,3271
|
|
20240802,113000,79505268,328,327,328,327,1066
|
|
20240802,112900,79156620,327,327,327,327,2662
|
|
20240802,112800,78286146,327,327,327,327,0
|
|
20240802,112700,78286146,327,327,327,327,0
|
|
20240802,112600,78286146,327,327,327,327,226
|
|
20240802,112500,78212244,326,326,326,326,0
|
|
20240802,112400,78212244,326,328,328,325,2270
|
|
20240802,112300,77472684,325,326,326,325,1077
|
|
20240802,112200,77122582,326,326,326,326,0
|
|
20240802,112100,77122582,326,326,326,326,0
|
|
20240802,112000,77122582,326,326,326,326,1552
|
|
20240802,111900,76616630,327,327,327,327,500
|
|
20240802,111800,76453130,327,327,328,327,222
|
|
20240802,111700,76380515,328,328,328,328,1
|
|
20240802,111600,76380187,328,328,328,328,0
|
|
20240802,111500,76380187,328,328,328,328,14
|
|
20240802,111400,76375595,328,328,328,328,0
|
|
20240802,111300,76375595,328,328,328,328,0
|
|
20240802,111200,76375595,328,328,328,328,0
|
|
20240802,111100,76375595,328,328,328,328,0
|
|
20240802,111000,76375595,328,328,328,328,0
|
|
20240802,110900,76375595,328,328,328,328,0
|
|
20240802,110800,76375595,328,328,328,328,0
|
|
20240802,110700,76375595,328,328,328,328,0
|
|
20240802,110600,76375595,328,328,328,328,0
|
|
20240802,110500,76375595,328,328,328,328,100
|
|
20240802,110400,76342795,328,328,328,328,0
|
|
20240802,110300,76342795,328,328,328,328,0
|
|
20240802,110200,76342795,328,328,328,328,0
|
|
20240802,110100,76342795,328,328,328,328,100
|
|
20240802,110000,76309995,325,325,325,325,0
|
|
20240802,105900,76309995,325,325,325,325,0
|
|
20240802,105800,76309995,325,327,327,325,1700
|
|
20240802,105700,75756126,327,327,327,327,552
|
|
20240802,105600,75575622,327,328,328,327,139
|
|
20240802,105500,75530127,329,330,330,329,576
|
|
20240802,105400,75340621,329,329,329,329,0
|
|
20240802,105300,75340621,329,329,329,329,933
|
|
20240802,105200,75033664,329,329,329,329,0
|
|
20240802,105100,75033664,329,329,329,329,0
|
|
20240802,105000,75033664,329,330,330,329,13
|
|
20240802,104900,75029384,330,330,330,330,0
|
|
20240802,104800,75029384,330,330,330,330,0
|
|
20240802,104700,75029384,330,330,330,330,945
|
|
20240802,104600,74717534,331,331,331,331,0
|
|
20240802,104500,74717534,331,329,331,328,3922
|
|
20240802,104400,73429283,330,330,330,330,12000
|
|
20240802,104300,69469283,330,330,331,330,838
|
|
20240802,104200,69192466,331,332,332,331,2792
|
|
20240802,104100,68265551,332,332,332,332,0
|
|
20240802,104000,68265551,332,332,332,331,9286
|
|
20240802,103900,65191875,332,332,332,332,0
|
|
20240802,103800,65191875,332,332,332,332,0
|
|
20240802,103700,65191875,332,332,332,331,701
|
|
20240802,103600,64959144,332,332,332,332,3
|
|
20240802,103500,64958148,332,332,332,332,70
|
|
20240802,103400,64934908,331,331,331,331,21
|
|
20240802,103300,64927957,330,330,330,330,0
|
|
20240802,103200,64927957,330,330,330,330,0
|
|
20240802,103100,64927957,330,330,330,330,0
|
|
20240802,103000,64927957,330,330,330,330,1
|
|
20240802,102900,64927627,330,330,330,330,1000
|
|
20240802,102800,64597627,332,332,332,332,0
|
|
20240802,102700,64597627,332,332,332,332,934
|
|
20240802,102600,64287539,332,330,332,330,5762
|
|
20240802,102500,62375303,328,328,328,328,0
|
|
20240802,102400,62375303,328,328,328,328,0
|
|
20240802,102300,62375303,328,328,328,328,1
|
|
20240802,102200,62374975,330,330,330,330,0
|
|
20240802,102100,62374975,330,330,330,330,0
|
|
20240802,102000,62374975,330,330,330,330,395
|
|
20240802,101900,62244625,330,330,330,330,567
|
|
20240802,101800,62057515,329,329,329,329,3
|
|
20240802,101700,62056528,330,330,330,330,0
|
|
20240802,101600,62056528,330,330,330,330,6380
|
|
20240802,101500,59951128,330,330,330,330,1799
|
|
20240802,101400,59357458,330,330,330,330,100
|
|
20240802,101300,59324458,329,329,329,329,0
|
|
20240802,101200,59324458,329,329,329,329,0
|
|
20240802,101100,59324458,329,329,329,329,50
|
|
20240802,101000,59308008,329,329,329,329,2256
|
|
20240802,100900,58565784,327,327,327,327,0
|
|
20240802,100800,58565784,327,327,327,327,0
|
|
20240802,100700,58565784,327,327,327,327,0
|
|
20240802,100600,58565784,327,329,329,327,2289
|
|
20240802,100500,57813681,329,327,329,327,511
|
|
20240802,100400,57646562,329,329,329,329,1021
|
|
20240802,100300,57310653,328,328,328,328,0
|
|
20240802,100200,57310653,328,326,328,326,192
|
|
20240802,100100,57247679,326,328,328,326,3920
|
|
20240802,100000,55969713,328,328,328,328,2
|
|
20240802,095900,55969057,328,328,328,328,28
|
|
20240802,095800,55959873,328,328,328,328,990
|
|
20240802,095700,55635153,328,328,328,328,3854
|
|
20240802,095600,54371041,328,328,328,328,1
|
|
20240802,095500,54370713,326,326,326,326,14
|
|
20240802,095400,54366149,326,328,328,326,135
|
|
20240802,095300,54322137,328,328,328,328,1
|
|
20240802,095200,54321809,326,327,327,326,4501
|
|
20240802,095100,52854394,326,326,326,326,1001
|
|
20240802,095000,52528068,326,326,326,326,1000
|
|
20240802,094900,52202068,326,327,327,326,1000
|
|
20240802,094800,51875799,329,329,329,329,0
|
|
20240802,094700,51875799,329,330,330,327,28891
|
|
20240802,094600,42412540,331,331,331,331,320
|
|
20240802,094500,42306620,330,330,330,330,566
|
|
20240802,094400,42119840,330,330,330,330,0
|
|
20240802,094300,42119840,330,330,330,330,2095
|
|
20240802,094200,41428490,329,330,330,329,1355
|
|
20240802,094100,40981639,330,330,330,330,4186
|
|
20240802,094000,39600259,333,334,334,330,10990
|
|
20240802,093900,35945141,334,329,334,328,57379
|
|
20240802,093800,16956783,328,328,328,328,210
|
|
20240802,093700,16887903,328,327,328,327,206
|
|
20240802,093600,16820540,327,327,327,327,497
|
|
20240802,093500,16658021,327,327,327,326,252
|
|
20240802,093400,16575619,326,326,326,326,1
|
|
20240802,093300,16575293,327,327,327,327,1904
|
|
20240802,093200,15952685,327,327,327,327,1203
|
|
20240802,093100,15559304,326,325,326,325,3958
|
|
20240802,093000,14269003,326,326,326,326,0
|
|
20240802,092900,14269003,326,326,326,326,0
|
|
20240802,092800,14269003,326,326,326,326,0
|
|
20240802,092700,14269003,326,325,326,325,200
|
|
20240802,092600,14203903,326,326,326,326,3897
|
|
20240802,092500,12933481,326,325,326,325,3002
|
|
20240802,092400,11957829,324,324,324,324,2000
|
|
20240802,092300,11309829,323,323,323,323,10004
|
|
20240802,092200,8078537,323,323,323,323,0
|
|
20240802,092100,8078537,323,323,323,323,9
|
|
20240802,092000,8075630,323,323,323,323,10
|
|
20240802,091900,8072400,320,320,320,320,0
|
|
20240802,091800,8072400,320,323,323,320,8771
|
|
20240802,091700,5242437,324,324,324,324,0
|
|
20240802,091600,5242437,324,324,324,324,0
|
|
20240802,091500,5242437,324,324,324,324,1927
|
|
20240802,091400,4618089,324,323,324,323,1993
|
|
20240802,091300,3973244,323,324,324,323,2810
|
|
20240802,091200,3063561,324,324,324,324,948
|
|
20240802,091100,2756409,324,323,324,323,18
|
|
20240802,091000,2750582,323,323,324,323,3422
|
|
20240802,090900,1645271,324,324,324,324,263
|
|
20240802,090800,1560059,324,324,324,324,0
|
|
20240802,090700,1560059,324,324,324,324,0
|
|
20240802,090600,1560059,324,324,324,324,0
|
|
20240802,090500,1560059,324,324,324,324,0
|
|
20240802,090400,1560059,324,324,324,324,0
|
|
20240802,090300,1560059,324,324,324,324,1261
|
|
20240802,090200,1151495,323,323,323,323,1
|
|
20240802,090100,1151172,323,323,323,323,0
|
|
20240802,090000,1151172,323,323,323,323,3464
|