627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,192400,52704708,314,314,314,314,831
|
|
20240806,192300,52704708,314,314,314,314,0
|
|
20240806,192200,52704708,314,314,314,314,0
|
|
20240806,192100,52704708,314,314,314,314,0
|
|
20240806,192000,52704708,314,314,314,314,0
|
|
20240806,191900,52704708,314,314,314,314,0
|
|
20240806,191800,52704708,314,314,314,314,0
|
|
20240806,191700,52704708,314,314,314,314,0
|
|
20240806,191600,52704708,314,314,314,314,0
|
|
20240806,191500,52704708,314,314,314,314,0
|
|
20240806,191400,52704708,314,314,314,314,0
|
|
20240806,191300,52704708,314,314,314,314,0
|
|
20240806,191200,52704708,314,314,314,314,0
|
|
20240806,191100,52704708,314,314,314,314,0
|
|
20240806,191000,52704708,314,314,314,314,0
|
|
20240806,190900,52704708,314,314,314,314,0
|
|
20240806,190800,52704708,314,314,314,314,0
|
|
20240806,190700,52704708,314,314,314,314,0
|
|
20240806,190600,52704708,314,314,314,314,0
|
|
20240806,190500,52704708,314,314,314,314,0
|
|
20240806,190400,52704708,314,314,314,314,0
|
|
20240806,190300,52704708,314,314,314,314,0
|
|
20240806,190200,52704708,314,314,314,314,0
|
|
20240806,190100,52704708,314,314,314,314,0
|
|
20240806,190000,52704708,314,314,314,314,0
|
|
20240806,185900,52704708,314,314,314,314,0
|
|
20240806,185800,52704708,314,314,314,314,0
|
|
20240806,185700,52704708,314,314,314,314,0
|
|
20240806,185600,52704708,314,314,314,314,0
|
|
20240806,185500,52704708,314,314,314,314,0
|
|
20240806,185400,52704708,314,314,314,314,831
|
|
20240806,185300,52704708,314,314,314,314,0
|
|
20240806,185200,52704708,314,314,314,314,0
|
|
20240806,185100,52704708,314,314,314,314,0
|
|
20240806,185000,52704708,314,314,314,314,0
|
|
20240806,184900,52704708,314,314,314,314,0
|
|
20240806,184800,52704708,314,314,314,314,0
|
|
20240806,184700,52704708,314,314,314,314,0
|
|
20240806,184600,52704708,314,314,314,314,0
|
|
20240806,184500,52704708,314,314,314,314,0
|
|
20240806,184400,52704708,314,314,314,314,0
|
|
20240806,184300,52704708,314,314,314,314,0
|
|
20240806,184200,52704708,314,314,314,314,0
|
|
20240806,184100,52704708,314,314,314,314,0
|
|
20240806,184000,52704708,314,314,314,314,0
|
|
20240806,183900,52704708,314,314,314,314,0
|
|
20240806,183800,52704708,314,314,314,314,0
|
|
20240806,183700,52704708,314,314,314,314,0
|
|
20240806,183600,52704708,314,314,314,314,0
|
|
20240806,183500,52704708,314,314,314,314,0
|
|
20240806,183400,52704708,314,314,314,314,0
|
|
20240806,183300,52704708,314,314,314,314,0
|
|
20240806,183200,52704708,314,314,314,314,0
|
|
20240806,183100,52704708,314,314,314,314,0
|
|
20240806,183000,52704708,314,314,314,314,0
|
|
20240806,182900,52704708,314,314,314,314,0
|
|
20240806,182800,52704708,314,314,314,314,0
|
|
20240806,182700,52704708,314,314,314,314,0
|
|
20240806,182600,52704708,314,314,314,314,0
|
|
20240806,182500,52704708,314,314,314,314,0
|
|
20240806,182400,52704708,314,314,314,314,831
|
|
20240806,182300,52704708,314,314,314,314,0
|
|
20240806,182200,52704708,314,314,314,314,0
|
|
20240806,182100,52704708,314,314,314,314,0
|
|
20240806,182000,52704708,314,314,314,314,0
|
|
20240806,181900,52704708,314,314,314,314,0
|
|
20240806,181800,52704708,314,314,314,314,0
|
|
20240806,181700,52704708,314,314,314,314,0
|
|
20240806,181600,52704708,314,314,314,314,0
|
|
20240806,181500,52704708,314,314,314,314,0
|
|
20240806,181400,52704708,314,314,314,314,0
|
|
20240806,181300,52704708,314,314,314,314,0
|
|
20240806,181200,52704708,314,314,314,314,0
|
|
20240806,181100,52704708,314,314,314,314,0
|
|
20240806,181000,52704708,314,314,314,314,0
|
|
20240806,180900,52704708,314,314,314,314,0
|
|
20240806,180800,52704708,314,314,314,314,0
|
|
20240806,180700,52704708,314,314,314,314,0
|
|
20240806,180600,52704708,314,314,314,314,0
|
|
20240806,180500,52704708,314,314,314,314,0
|
|
20240806,180400,52704708,314,314,314,314,0
|
|
20240806,180300,52704708,314,314,314,314,0
|
|
20240806,180200,52704708,314,314,314,314,0
|
|
20240806,180100,52704708,314,314,314,314,0
|
|
20240806,180000,52704708,314,314,314,314,0
|
|
20240806,175900,52704708,314,314,314,314,0
|
|
20240806,175800,52704708,314,314,314,314,0
|
|
20240806,175700,52704708,314,314,314,314,0
|
|
20240806,175600,52704708,314,314,314,314,0
|
|
20240806,175500,52704708,314,314,314,314,0
|
|
20240806,175400,52704708,314,314,314,314,831
|
|
20240806,175300,52704708,314,314,314,314,0
|
|
20240806,175200,52704708,314,314,314,314,0
|
|
20240806,175100,52704708,314,314,314,314,0
|
|
20240806,175000,52704708,314,314,314,314,0
|
|
20240806,174900,52704708,314,314,314,314,0
|
|
20240806,174800,52704708,314,314,314,314,0
|
|
20240806,174700,52704708,314,314,314,314,0
|
|
20240806,174600,52704708,314,314,314,314,0
|
|
20240806,174500,52704708,314,314,314,314,0
|
|
20240806,174400,52704708,314,314,314,314,0
|
|
20240806,174300,52704708,314,314,314,314,0
|
|
20240806,174200,52704708,314,314,314,314,0
|
|
20240806,174100,52704708,314,314,314,314,0
|
|
20240806,174000,52704708,314,314,314,314,0
|
|
20240806,173900,52704708,314,314,314,314,0
|
|
20240806,173800,52704708,314,314,314,314,0
|
|
20240806,173700,52704708,314,314,314,314,0
|
|
20240806,173600,52704708,314,314,314,314,0
|
|
20240806,173500,52704708,314,314,314,314,0
|
|
20240806,173400,52704708,314,314,314,314,0
|
|
20240806,173300,52704708,314,314,314,314,0
|
|
20240806,173200,52704708,314,314,314,314,0
|
|
20240806,173100,52704708,314,314,314,314,0
|
|
20240806,173000,52704708,314,314,314,314,0
|
|
20240806,172900,52704708,314,314,314,314,0
|
|
20240806,172800,52704708,314,314,314,314,0
|
|
20240806,172700,52704708,314,314,314,314,0
|
|
20240806,172600,52704708,314,314,314,314,0
|
|
20240806,172500,52704708,314,314,314,314,0
|
|
20240806,172400,52704708,314,314,314,314,831
|
|
20240806,172300,52704708,314,314,314,314,0
|
|
20240806,172200,52704708,314,314,314,314,0
|
|
20240806,172100,52704708,314,314,314,314,0
|
|
20240806,172000,52704708,314,314,314,314,0
|
|
20240806,171900,52704708,314,314,314,314,0
|
|
20240806,171800,52704708,314,314,314,314,0
|
|
20240806,171700,52704708,314,314,314,314,0
|
|
20240806,171600,52704708,314,314,314,314,0
|
|
20240806,171500,52704708,314,314,314,314,0
|
|
20240806,171400,52704708,314,314,314,314,0
|
|
20240806,171300,52704708,314,314,314,314,0
|
|
20240806,171200,52704708,314,314,314,314,0
|
|
20240806,171100,52704708,314,314,314,314,0
|
|
20240806,171000,52704708,314,314,314,314,0
|
|
20240806,170900,52704708,314,314,314,314,0
|
|
20240806,170800,52704708,314,314,314,314,0
|
|
20240806,170700,52704708,314,314,314,314,0
|
|
20240806,170600,52704708,314,314,314,314,0
|
|
20240806,170500,52704708,314,314,314,314,0
|
|
20240806,170400,52704708,314,314,314,314,0
|
|
20240806,170300,52704708,314,314,314,314,0
|
|
20240806,170200,52704708,314,314,314,314,0
|
|
20240806,170100,52704708,314,314,314,314,0
|
|
20240806,170000,52704708,314,314,314,314,0
|
|
20240806,165900,52704708,314,314,314,314,0
|
|
20240806,165800,52704708,314,314,314,314,0
|
|
20240806,165700,52704708,314,314,314,314,0
|
|
20240806,165600,52704708,314,314,314,314,0
|
|
20240806,165500,52704708,314,314,314,314,0
|
|
20240806,165400,52704708,314,314,314,314,831
|
|
20240806,165300,52704708,314,314,314,314,0
|
|
20240806,165200,52704708,314,314,314,314,0
|
|
20240806,165100,52704708,314,314,314,314,0
|
|
20240806,165000,52704708,314,314,314,314,0
|
|
20240806,164900,52704708,314,314,314,314,0
|
|
20240806,164800,52704708,314,314,314,314,0
|
|
20240806,164700,52704708,314,314,314,314,0
|
|
20240806,164600,52704708,314,314,314,314,0
|
|
20240806,164500,52704708,314,314,314,314,0
|
|
20240806,164400,52704708,314,314,314,314,0
|
|
20240806,164300,52704708,314,314,314,314,0
|
|
20240806,164200,52704708,314,314,314,314,0
|
|
20240806,164100,52704708,314,314,314,314,0
|
|
20240806,164000,52704708,314,314,314,314,0
|
|
20240806,163900,52704708,314,314,314,314,0
|
|
20240806,163800,52704708,314,314,314,314,0
|
|
20240806,163700,52704708,314,314,314,314,0
|
|
20240806,163600,52704708,314,314,314,314,0
|
|
20240806,163500,52704708,314,314,314,314,0
|
|
20240806,163400,52704708,314,314,314,314,0
|
|
20240806,163300,52704708,314,314,314,314,0
|
|
20240806,163200,52704708,314,314,314,314,0
|
|
20240806,163100,52704708,314,314,314,314,0
|
|
20240806,163000,52704708,314,314,314,314,0
|
|
20240806,162900,52704708,314,314,314,314,0
|
|
20240806,162800,52704708,314,314,314,314,0
|
|
20240806,162700,52704708,314,314,314,314,0
|
|
20240806,162600,52704708,314,314,314,314,0
|
|
20240806,162500,52704708,314,314,314,314,0
|
|
20240806,162400,52704708,314,314,314,314,831
|
|
20240806,162300,52704708,314,314,314,314,0
|
|
20240806,162200,52704708,314,314,314,314,0
|
|
20240806,162100,52704708,314,314,314,314,0
|
|
20240806,162000,52704708,314,314,314,314,0
|
|
20240806,161900,52704708,314,314,314,314,0
|
|
20240806,161800,52704708,314,314,314,314,0
|
|
20240806,161700,52704708,314,314,314,314,0
|
|
20240806,161600,52704708,314,314,314,314,0
|
|
20240806,161500,52704708,314,314,314,314,0
|
|
20240806,161400,52704708,314,314,314,314,0
|
|
20240806,161300,52704708,314,314,314,314,0
|
|
20240806,161200,52704708,314,314,314,314,0
|
|
20240806,161100,52704708,314,314,314,314,0
|
|
20240806,161000,52704708,314,314,314,314,0
|
|
20240806,160900,52704708,314,314,314,314,0
|
|
20240806,160800,52704708,314,314,314,314,0
|
|
20240806,160700,52704708,314,314,314,314,0
|
|
20240806,160600,52704708,314,314,314,314,0
|
|
20240806,160500,52704708,314,314,314,314,0
|
|
20240806,160400,52704708,314,314,314,314,0
|
|
20240806,160300,52704708,314,314,314,314,0
|
|
20240806,160200,52704708,314,314,314,314,0
|
|
20240806,160100,52704708,314,314,314,314,0
|
|
20240806,160000,52704708,314,314,314,314,0
|
|
20240806,155900,52704708,314,314,314,314,0
|
|
20240806,155800,52704708,314,314,314,314,0
|
|
20240806,155700,52704708,314,314,314,314,0
|
|
20240806,155600,52704708,314,314,314,314,0
|
|
20240806,155500,52704708,314,314,314,314,0
|
|
20240806,155400,52704708,314,314,314,314,831
|
|
20240806,155300,52704708,314,314,314,314,0
|
|
20240806,155200,52704708,314,314,314,314,0
|
|
20240806,155100,52704708,314,314,314,314,0
|
|
20240806,155000,52704708,314,314,314,314,0
|
|
20240806,154900,52704708,314,314,314,314,0
|
|
20240806,154800,52704708,314,314,314,314,0
|
|
20240806,154700,52704708,314,314,314,314,0
|
|
20240806,154600,52704708,314,314,314,314,0
|
|
20240806,154500,52704708,314,314,314,314,0
|
|
20240806,154400,52704708,314,314,314,314,0
|
|
20240806,154300,52704708,314,314,314,314,0
|
|
20240806,154200,52704708,314,314,314,314,0
|
|
20240806,154100,52704708,314,314,314,314,0
|
|
20240806,154000,52704708,314,314,314,314,0
|
|
20240806,153900,52704708,314,314,314,314,0
|
|
20240806,153800,52704708,314,314,314,314,0
|
|
20240806,153700,52704708,314,314,314,314,0
|
|
20240806,153600,52704708,314,314,314,314,0
|
|
20240806,153500,52704708,314,314,314,314,0
|
|
20240806,153400,52704708,314,314,314,314,0
|
|
20240806,153300,52704708,314,314,314,314,0
|
|
20240806,153200,52704708,314,314,314,314,0
|
|
20240806,153100,52704708,314,314,314,314,0
|
|
20240806,153000,52704708,314,314,314,314,831
|
|
20240806,152900,52443774,313,313,313,313,0
|
|
20240806,152800,52443774,313,313,313,313,0
|
|
20240806,152700,52443774,313,313,313,313,0
|
|
20240806,152600,52443774,313,313,313,313,0
|
|
20240806,152500,52443774,313,313,313,313,0
|
|
20240806,152400,52443774,313,313,313,313,0
|
|
20240806,152300,52443774,313,313,313,313,0
|
|
20240806,152200,52443774,313,313,313,313,0
|
|
20240806,152100,52443774,313,313,313,313,0
|
|
20240806,152000,52443774,313,313,313,313,0
|
|
20240806,151900,52443774,313,313,313,313,472
|
|
20240806,151800,52296038,312,312,312,312,0
|
|
20240806,151700,52296038,312,313,314,312,1542
|
|
20240806,151600,51812495,312,312,312,312,0
|
|
20240806,151500,51812495,312,312,312,312,0
|
|
20240806,151400,51812495,312,314,314,312,911
|
|
20240806,151300,51527263,313,312,313,312,40
|
|
20240806,151200,51514753,312,313,313,312,143
|
|
20240806,151100,51470034,312,312,312,312,49
|
|
20240806,151000,51454746,312,312,312,312,0
|
|
20240806,150900,51454746,312,312,312,312,0
|
|
20240806,150800,51454746,312,312,312,312,15
|
|
20240806,150700,51450066,313,313,313,313,0
|
|
20240806,150600,51450066,313,312,313,311,1414
|
|
20240806,150500,51008499,313,313,313,313,5
|
|
20240806,150400,51006934,312,312,312,312,0
|
|
20240806,150300,51006934,312,312,312,312,3
|
|
20240806,150200,51005998,313,313,313,313,0
|
|
20240806,150100,51005998,313,313,313,313,4
|
|
20240806,150000,51004746,313,313,313,313,5
|
|
20240806,145900,51003181,313,313,313,313,4
|
|
20240806,145800,51001929,311,312,312,311,2000
|
|
20240806,145700,50379858,312,313,313,312,1450
|
|
20240806,145600,49927437,314,314,314,314,10
|
|
20240806,145500,49924297,313,313,313,313,0
|
|
20240806,145400,49924297,313,313,313,313,437
|
|
20240806,145300,49787516,313,313,313,311,3593
|
|
20240806,145200,48667892,314,314,314,313,105
|
|
20240806,145100,48634926,314,314,314,314,0
|
|
20240806,145000,48634926,314,314,314,314,2229
|
|
20240806,144900,47935020,315,315,315,315,20
|
|
20240806,144800,47928720,315,315,315,315,50
|
|
20240806,144700,47912970,315,315,315,315,0
|
|
20240806,144600,47912970,315,315,315,315,2
|
|
20240806,144500,47912340,315,315,315,315,0
|
|
20240806,144400,47912340,315,315,315,315,0
|
|
20240806,144300,47912340,315,315,315,315,620
|
|
20240806,144200,47717040,315,315,315,315,1110
|
|
20240806,144100,47367390,315,315,315,315,250
|
|
20240806,144000,47288640,315,315,315,315,0
|
|
20240806,143900,47288640,315,315,315,315,1000
|
|
20240806,143800,46973640,316,316,316,316,0
|
|
20240806,143700,46973640,316,316,316,316,11
|
|
20240806,143600,46970164,316,316,316,316,0
|
|
20240806,143500,46970164,316,316,316,316,0
|
|
20240806,143400,46970164,316,316,316,316,0
|
|
20240806,143300,46970164,316,316,316,316,0
|
|
20240806,143200,46970164,316,316,316,316,408
|
|
20240806,143100,46841236,316,316,316,316,0
|
|
20240806,143000,46841236,316,316,316,316,0
|
|
20240806,142900,46841236,316,316,316,316,0
|
|
20240806,142800,46841236,316,316,316,316,1002
|
|
20240806,142700,46524604,316,316,316,316,13
|
|
20240806,142600,46520496,315,315,315,315,24
|
|
20240806,142500,46512936,316,316,316,316,0
|
|
20240806,142400,46512936,316,316,316,316,0
|
|
20240806,142300,46512936,316,316,316,316,0
|
|
20240806,142200,46512936,316,316,316,316,500
|
|
20240806,142100,46354936,316,316,316,316,0
|
|
20240806,142000,46354936,316,316,316,316,0
|
|
20240806,141900,46354936,316,316,316,316,43
|
|
20240806,141800,46341348,315,315,315,315,22
|
|
20240806,141700,46334418,316,316,316,316,330
|
|
20240806,141600,46230138,316,316,316,316,0
|
|
20240806,141500,46230138,316,316,316,316,10
|
|
20240806,141400,46226978,315,315,315,315,10
|
|
20240806,141300,46223828,316,316,316,316,0
|
|
20240806,141200,46223828,316,316,316,316,22
|
|
20240806,141100,46216876,316,316,316,316,0
|
|
20240806,141000,46216876,316,316,316,316,0
|
|
20240806,140900,46216876,316,316,316,316,0
|
|
20240806,140800,46216876,316,316,316,316,10
|
|
20240806,140700,46213716,315,315,315,315,62
|
|
20240806,140600,46194186,316,316,316,316,0
|
|
20240806,140500,46194186,316,316,316,316,0
|
|
20240806,140400,46194186,316,316,316,316,2
|
|
20240806,140300,46193554,316,316,316,316,0
|
|
20240806,140200,46193554,316,317,317,316,32
|
|
20240806,140100,46183412,316,316,316,316,1
|
|
20240806,140000,46183096,317,316,317,316,143
|
|
20240806,135900,46137901,316,316,316,316,362
|
|
20240806,135800,46023509,316,316,316,316,0
|
|
20240806,135700,46023509,316,316,316,316,2
|
|
20240806,135600,46022877,316,316,316,316,1
|
|
20240806,135500,46022561,316,316,316,316,300
|
|
20240806,135400,45927761,316,316,316,316,0
|
|
20240806,135300,45927761,316,316,316,316,15
|
|
20240806,135200,45923021,315,317,317,315,3715
|
|
20240806,135100,44751077,317,317,317,317,261
|
|
20240806,135000,44668340,317,317,317,317,2
|
|
20240806,134900,44667706,317,317,317,317,1
|
|
20240806,134800,44667389,317,317,317,317,0
|
|
20240806,134700,44667389,317,317,317,317,300
|
|
20240806,134600,44572289,317,317,317,317,0
|
|
20240806,134500,44572289,317,317,317,317,0
|
|
20240806,134400,44572289,317,317,317,317,0
|
|
20240806,134300,44572289,317,317,317,317,0
|
|
20240806,134200,44572289,317,317,317,317,0
|
|
20240806,134100,44572289,317,317,317,317,0
|
|
20240806,134000,44572289,317,317,317,317,320
|
|
20240806,133900,44470849,317,317,317,317,0
|
|
20240806,133800,44470849,317,317,317,317,0
|
|
20240806,133700,44470849,317,317,317,317,547
|
|
20240806,133600,44297450,317,317,317,317,0
|
|
20240806,133500,44297450,317,317,317,317,1343
|
|
20240806,133400,43871719,316,316,316,316,3538
|
|
20240806,133300,42753711,316,316,316,316,0
|
|
20240806,133200,42753711,316,316,316,316,0
|
|
20240806,133100,42753711,316,316,316,316,0
|
|
20240806,133000,42753711,316,316,316,316,357
|
|
20240806,132900,42640899,317,317,317,317,0
|
|
20240806,132800,42640899,317,317,317,317,106
|
|
20240806,132700,42607297,317,317,317,317,244
|
|
20240806,132600,42529949,317,316,318,316,105
|
|
20240806,132500,42496667,318,318,318,318,0
|
|
20240806,132400,42496667,318,318,318,318,100
|
|
20240806,132300,42464867,317,317,317,317,110
|
|
20240806,132200,42429997,316,316,316,316,200
|
|
20240806,132100,42366797,316,316,316,316,0
|
|
20240806,132000,42366797,316,316,316,316,0
|
|
20240806,131900,42366797,316,316,316,316,0
|
|
20240806,131800,42366797,316,316,316,316,0
|
|
20240806,131700,42366797,316,316,316,316,34
|
|
20240806,131600,42356053,316,316,316,316,0
|
|
20240806,131500,42356053,316,315,316,315,6
|
|
20240806,131400,42354158,315,315,315,315,0
|
|
20240806,131300,42354158,315,315,315,315,0
|
|
20240806,131200,42354158,315,315,315,315,0
|
|
20240806,131100,42354158,315,315,315,315,0
|
|
20240806,131000,42354158,315,315,315,315,3000
|
|
20240806,130900,41409158,316,317,317,316,179
|
|
20240806,130800,41352483,317,317,317,317,0
|
|
20240806,130700,41352483,317,317,317,317,0
|
|
20240806,130600,41352483,317,317,317,317,0
|
|
20240806,130500,41352483,317,317,317,317,0
|
|
20240806,130400,41352483,317,317,317,317,0
|
|
20240806,130300,41352483,317,317,317,317,0
|
|
20240806,130200,41352483,317,317,317,317,0
|
|
20240806,130100,41352483,317,317,317,317,11
|
|
20240806,130000,41348996,317,317,317,317,0
|
|
20240806,125900,41348996,317,317,317,317,0
|
|
20240806,125800,41348996,317,317,317,317,0
|
|
20240806,125700,41348996,317,317,317,317,0
|
|
20240806,125600,41348996,317,317,317,317,0
|
|
20240806,125500,41348996,317,317,317,317,0
|
|
20240806,125400,41348996,317,317,317,317,0
|
|
20240806,125300,41348996,317,317,317,317,0
|
|
20240806,125200,41348996,317,317,317,317,143
|
|
20240806,125100,41303665,317,317,317,317,0
|
|
20240806,125000,41303665,317,317,317,317,22
|
|
20240806,124900,41296691,317,317,317,317,0
|
|
20240806,124800,41296691,317,317,317,317,0
|
|
20240806,124700,41296691,317,317,317,317,0
|
|
20240806,124600,41296691,317,317,317,317,0
|
|
20240806,124500,41296691,317,317,317,317,0
|
|
20240806,124400,41296691,317,317,317,317,8
|
|
20240806,124300,41294155,317,317,317,317,80
|
|
20240806,124200,41268795,317,317,317,317,0
|
|
20240806,124100,41268795,317,317,317,317,24
|
|
20240806,124000,41261187,317,317,317,317,0
|
|
20240806,123900,41261187,317,317,317,317,0
|
|
20240806,123800,41261187,317,317,317,317,0
|
|
20240806,123700,41261187,317,317,317,317,0
|
|
20240806,123600,41261187,317,317,317,317,0
|
|
20240806,123500,41261187,317,317,317,317,7
|
|
20240806,123400,41258968,317,316,317,316,1270
|
|
20240806,123300,40857378,316,316,316,316,0
|
|
20240806,123200,40857378,316,317,317,316,16
|
|
20240806,123100,40852307,315,315,315,315,0
|
|
20240806,123000,40852307,315,315,315,315,0
|
|
20240806,122900,40852307,315,315,315,315,0
|
|
20240806,122800,40852307,315,315,315,315,0
|
|
20240806,122700,40852307,315,315,315,315,0
|
|
20240806,122600,40852307,315,315,315,315,16
|
|
20240806,122500,40847267,316,316,316,316,0
|
|
20240806,122400,40847267,316,316,316,315,1630
|
|
20240806,122300,40333354,315,315,315,315,0
|
|
20240806,122200,40333354,315,313,315,312,8784
|
|
20240806,122100,37586414,315,315,315,315,0
|
|
20240806,122000,37586414,315,315,315,315,0
|
|
20240806,121900,37586414,315,314,315,314,233
|
|
20240806,121800,37513139,314,314,314,314,0
|
|
20240806,121700,37513139,314,314,314,314,0
|
|
20240806,121600,37513139,314,314,314,314,0
|
|
20240806,121500,37513139,314,314,314,314,0
|
|
20240806,121400,37513139,314,314,314,314,512
|
|
20240806,121300,37352371,314,314,314,314,0
|
|
20240806,121200,37352371,314,314,314,314,500
|
|
20240806,121100,37195371,315,315,315,315,0
|
|
20240806,121000,37195371,315,315,315,315,0
|
|
20240806,120900,37195371,315,315,315,315,0
|
|
20240806,120800,37195371,315,315,315,315,0
|
|
20240806,120700,37195371,315,315,315,315,10
|
|
20240806,120600,37192221,314,314,314,314,0
|
|
20240806,120500,37192221,314,314,314,314,0
|
|
20240806,120400,37192221,314,314,314,314,0
|
|
20240806,120300,37192221,314,314,314,314,0
|
|
20240806,120200,37192221,314,314,314,314,0
|
|
20240806,120100,37192221,314,314,314,314,464
|
|
20240806,120000,37046525,314,314,314,314,544
|
|
20240806,115900,36875709,315,315,315,315,398
|
|
20240806,115800,36750339,315,315,315,315,5
|
|
20240806,115700,36748764,316,316,316,316,0
|
|
20240806,115600,36748764,316,316,316,316,0
|
|
20240806,115500,36748764,316,316,316,316,1
|
|
20240806,115400,36748448,315,315,315,315,0
|
|
20240806,115300,36748448,315,315,315,315,0
|
|
20240806,115200,36748448,315,315,315,315,0
|
|
20240806,115100,36748448,315,315,315,315,0
|
|
20240806,115000,36748448,315,315,315,315,0
|
|
20240806,114900,36748448,315,315,315,315,130
|
|
20240806,114800,36707498,315,315,315,315,0
|
|
20240806,114700,36707498,315,315,315,315,37
|
|
20240806,114600,36695843,315,315,315,315,0
|
|
20240806,114500,36695843,315,315,315,315,22
|
|
20240806,114400,36688913,315,315,315,315,0
|
|
20240806,114300,36688913,315,315,315,315,3
|
|
20240806,114200,36687968,315,315,315,315,0
|
|
20240806,114100,36687968,315,315,315,315,0
|
|
20240806,114000,36687968,315,315,315,315,0
|
|
20240806,113900,36687968,315,315,315,315,39
|
|
20240806,113800,36675683,315,315,315,315,0
|
|
20240806,113700,36675683,315,315,315,315,0
|
|
20240806,113600,36675683,315,315,315,315,826
|
|
20240806,113500,36415493,316,314,316,314,5693
|
|
20240806,113400,34625660,313,314,314,313,91
|
|
20240806,113300,34597093,314,314,314,314,0
|
|
20240806,113200,34597093,314,314,314,314,0
|
|
20240806,113100,34597093,314,314,314,314,0
|
|
20240806,113000,34597093,314,314,314,314,14
|
|
20240806,112900,34592697,314,314,314,314,109
|
|
20240806,112800,34558471,314,314,314,314,4
|
|
20240806,112700,34557215,314,314,314,314,1
|
|
20240806,112600,34556901,314,314,314,314,0
|
|
20240806,112500,34556901,314,314,314,314,0
|
|
20240806,112400,34556901,314,314,314,314,0
|
|
20240806,112300,34556901,314,314,314,314,0
|
|
20240806,112200,34556901,314,314,314,314,0
|
|
20240806,112100,34556901,314,312,314,312,2
|
|
20240806,112000,34556275,314,314,314,314,2000
|
|
20240806,111900,33928275,313,313,313,313,368
|
|
20240806,111800,33813091,314,314,314,314,0
|
|
20240806,111700,33813091,314,314,314,314,0
|
|
20240806,111600,33813091,314,314,314,314,0
|
|
20240806,111500,33813091,314,314,314,314,0
|
|
20240806,111400,33813091,314,314,314,314,0
|
|
20240806,111300,33813091,314,314,314,314,0
|
|
20240806,111200,33813091,314,314,314,314,30
|
|
20240806,111100,33803671,314,314,314,314,0
|
|
20240806,111000,33803671,314,314,314,314,31
|
|
20240806,110900,33793937,314,314,314,314,2850
|
|
20240806,110800,32899037,315,315,315,315,159
|
|
20240806,110700,32848952,315,316,316,315,1600
|
|
20240806,110600,32344352,316,316,316,316,501
|
|
20240806,110500,32186036,316,316,316,316,10
|
|
20240806,110400,32182876,315,315,315,315,141
|
|
20240806,110300,32138461,315,315,315,315,1
|
|
20240806,110200,32138146,314,314,314,314,500
|
|
20240806,110100,31981146,315,315,315,315,0
|
|
20240806,110000,31981146,315,315,315,315,0
|
|
20240806,105900,31981146,315,315,315,315,100
|
|
20240806,105800,31949646,314,314,314,314,183
|
|
20240806,105700,31892184,314,314,314,314,100
|
|
20240806,105600,31860784,312,312,312,312,0
|
|
20240806,105500,31860784,312,312,312,312,0
|
|
20240806,105400,31860784,312,312,312,312,500
|
|
20240806,105300,31704784,313,313,313,313,708
|
|
20240806,105200,31483180,313,313,313,313,0
|
|
20240806,105100,31483180,313,313,313,313,0
|
|
20240806,105000,31483180,313,313,313,313,18
|
|
20240806,104900,31477546,311,311,311,311,0
|
|
20240806,104800,31477546,311,312,312,311,3000
|
|
20240806,104700,30544545,313,313,313,313,200
|
|
20240806,104600,30481945,311,311,311,311,350
|
|
20240806,104500,30373095,311,311,311,311,350
|
|
20240806,104400,30264245,313,313,313,313,0
|
|
20240806,104300,30264245,313,312,313,312,771
|
|
20240806,104200,30023004,313,314,314,313,5453
|
|
20240806,104100,28310967,314,314,314,314,5000
|
|
20240806,104000,26740967,315,315,315,315,1759
|
|
20240806,103900,26186882,316,316,316,316,0
|
|
20240806,103800,26186882,316,316,316,316,1136
|
|
20240806,103700,25827906,317,318,318,317,2760
|
|
20240806,103600,24951408,318,318,318,318,8
|
|
20240806,103500,24948864,318,318,318,318,0
|
|
20240806,103400,24948864,318,317,318,317,3004
|
|
20240806,103300,23996592,318,318,318,318,0
|
|
20240806,103200,23996592,318,318,318,318,0
|
|
20240806,103100,23996592,318,318,318,318,87
|
|
20240806,103000,23968926,319,320,320,319,1582
|
|
20240806,102900,23464266,320,320,320,320,0
|
|
20240806,102800,23464266,320,320,320,320,287
|
|
20240806,102700,23372426,321,321,321,321,3
|
|
20240806,102600,23371463,321,321,321,321,0
|
|
20240806,102500,23371463,321,321,321,321,74
|
|
20240806,102400,23347709,321,321,321,321,4
|
|
20240806,102300,23346425,321,321,321,321,349
|
|
20240806,102200,23234396,321,321,321,321,0
|
|
20240806,102100,23234396,321,321,321,321,1822
|
|
20240806,102000,22649534,320,320,320,320,300
|
|
20240806,101900,22553534,321,321,321,321,33
|
|
20240806,101800,22542941,322,322,322,322,602
|
|
20240806,101700,22349097,323,322,323,322,37
|
|
20240806,101600,22337156,324,324,324,324,0
|
|
20240806,101500,22337156,324,324,324,324,0
|
|
20240806,101400,22337156,324,324,324,324,0
|
|
20240806,101300,22337156,324,324,324,324,0
|
|
20240806,101200,22337156,324,323,324,323,397
|
|
20240806,101100,22208825,325,325,325,325,0
|
|
20240806,101000,22208825,325,325,325,325,0
|
|
20240806,100900,22208825,325,325,325,325,12179
|
|
20240806,100800,18250650,324,324,324,324,0
|
|
20240806,100700,18250650,324,324,324,324,0
|
|
20240806,100600,18250650,324,325,325,324,94
|
|
20240806,100500,18220193,324,325,325,324,119
|
|
20240806,100400,18181626,325,325,325,325,0
|
|
20240806,100300,18181626,325,321,325,321,476
|
|
20240806,100200,18028353,321,322,322,321,221
|
|
20240806,100100,17957196,322,323,323,322,728
|
|
20240806,100000,17722234,322,322,322,322,469
|
|
20240806,095900,17571216,322,321,322,321,91
|
|
20240806,095800,17541923,321,321,321,321,4
|
|
20240806,095700,17540639,321,321,321,321,7
|
|
20240806,095600,17538392,322,322,322,322,3
|
|
20240806,095500,17537426,322,322,322,322,3
|
|
20240806,095400,17536460,322,322,322,322,126
|
|
20240806,095300,17495888,320,323,323,320,697
|
|
20240806,095200,17272337,322,323,323,322,171
|
|
20240806,095100,17217119,323,323,323,323,351
|
|
20240806,095000,17103746,324,324,324,324,2077
|
|
20240806,094900,16430798,325,325,325,325,296
|
|
20240806,094800,16334598,325,325,325,325,223
|
|
20240806,094700,16262123,325,325,325,325,0
|
|
20240806,094600,16262123,325,326,326,325,222
|
|
20240806,094500,16189872,325,326,326,325,233
|
|
20240806,094400,16114072,325,324,325,324,2172
|
|
20240806,094300,15408344,323,323,323,323,0
|
|
20240806,094200,15408344,323,324,324,323,1003
|
|
20240806,094100,15084372,324,324,324,324,0
|
|
20240806,094000,15084372,324,325,325,324,1183
|
|
20240806,093900,14700074,325,324,325,324,103
|
|
20240806,093800,14666602,326,324,326,324,755
|
|
20240806,093700,14421342,325,325,325,325,488
|
|
20240806,093600,14262742,325,325,325,325,100
|
|
20240806,093500,14230242,325,325,326,325,1031
|
|
20240806,093400,13894367,325,325,325,325,2000
|
|
20240806,093300,13244367,325,324,325,324,18
|
|
20240806,093200,13238527,325,324,325,324,500
|
|
20240806,093100,13076028,321,322,322,321,53
|
|
20240806,093000,13058965,324,322,324,322,2768
|
|
20240806,092900,12163373,323,323,323,323,46
|
|
20240806,092800,12148515,327,327,327,327,0
|
|
20240806,092700,12148515,327,323,327,323,7000
|
|
20240806,092600,9868903,322,322,322,322,411
|
|
20240806,092500,9736561,320,320,320,320,0
|
|
20240806,092400,9736561,320,320,320,320,0
|
|
20240806,092300,9736561,320,320,320,320,0
|
|
20240806,092200,9736561,320,323,323,320,1007
|
|
20240806,092100,9414300,322,322,322,322,1010
|
|
20240806,092000,9089080,321,320,322,320,680
|
|
20240806,091900,8870810,320,317,320,317,1900
|
|
20240806,091800,8263642,318,317,318,317,305
|
|
20240806,091700,8166952,318,317,318,317,1504
|
|
20240806,091600,7690179,317,317,317,317,73
|
|
20240806,091500,7667038,317,316,317,316,8792
|
|
20240806,091400,4880345,316,315,316,315,164
|
|
20240806,091300,4828622,313,313,313,313,213
|
|
20240806,091200,4761953,315,315,315,315,300
|
|
20240806,091100,4667453,314,314,314,314,708
|
|
20240806,091000,4445141,315,315,315,315,2
|
|
20240806,090900,4444511,315,315,315,313,81
|
|
20240806,090800,4419024,317,317,317,317,10
|
|
20240806,090700,4415854,313,320,320,313,3355
|
|
20240806,090600,3359067,322,327,327,322,15
|
|
20240806,090500,3354187,312,312,312,312,672
|
|
20240806,090400,3144523,333,333,333,333,0
|
|
20240806,090300,3144523,333,314,333,314,3315
|
|
20240806,090200,2096875,313,313,313,313,0
|
|
20240806,090100,2096875,313,313,313,313,115
|
|
20240806,090000,2060880,313,304,313,304,6777
|