627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,192400,68768529,313,313,313,313,11070
|
|
20240807,192300,68768529,313,313,313,313,0
|
|
20240807,192200,68768529,313,313,313,313,0
|
|
20240807,192100,68768529,313,313,313,313,0
|
|
20240807,192000,68768529,313,313,313,313,0
|
|
20240807,191900,68768529,313,313,313,313,0
|
|
20240807,191800,68768529,313,313,313,313,0
|
|
20240807,191700,68768529,313,313,313,313,0
|
|
20240807,191600,68768529,313,313,313,313,0
|
|
20240807,191500,68768529,313,313,313,313,0
|
|
20240807,191400,68768529,313,313,313,313,0
|
|
20240807,191300,68768529,313,313,313,313,0
|
|
20240807,191200,68768529,313,313,313,313,0
|
|
20240807,191100,68768529,313,313,313,313,0
|
|
20240807,191000,68768529,313,313,313,313,0
|
|
20240807,190900,68768529,313,313,313,313,0
|
|
20240807,190800,68768529,313,313,313,313,0
|
|
20240807,190700,68768529,313,313,313,313,0
|
|
20240807,190600,68768529,313,313,313,313,0
|
|
20240807,190500,68768529,313,313,313,313,0
|
|
20240807,190400,68768529,313,313,313,313,0
|
|
20240807,190300,68768529,313,313,313,313,0
|
|
20240807,190200,68768529,313,313,313,313,0
|
|
20240807,190100,68768529,313,313,313,313,0
|
|
20240807,190000,68768529,313,313,313,313,0
|
|
20240807,185900,68768529,313,313,313,313,0
|
|
20240807,185800,68768529,313,313,313,313,0
|
|
20240807,185700,68768529,313,313,313,313,0
|
|
20240807,185600,68768529,313,313,313,313,0
|
|
20240807,185500,68768529,313,313,313,313,0
|
|
20240807,185400,68768529,313,313,313,313,11070
|
|
20240807,185300,68768529,313,313,313,313,0
|
|
20240807,185200,68768529,313,313,313,313,0
|
|
20240807,185100,68768529,313,313,313,313,0
|
|
20240807,185000,68768529,313,313,313,313,0
|
|
20240807,184900,68768529,313,313,313,313,0
|
|
20240807,184800,68768529,313,313,313,313,0
|
|
20240807,184700,68768529,313,313,313,313,0
|
|
20240807,184600,68768529,313,313,313,313,0
|
|
20240807,184500,68768529,313,313,313,313,0
|
|
20240807,184400,68768529,313,313,313,313,0
|
|
20240807,184300,68768529,313,313,313,313,0
|
|
20240807,184200,68768529,313,313,313,313,0
|
|
20240807,184100,68768529,313,313,313,313,0
|
|
20240807,184000,68768529,313,313,313,313,0
|
|
20240807,183900,68768529,313,313,313,313,0
|
|
20240807,183800,68768529,313,313,313,313,0
|
|
20240807,183700,68768529,313,313,313,313,0
|
|
20240807,183600,68768529,313,313,313,313,0
|
|
20240807,183500,68768529,313,313,313,313,0
|
|
20240807,183400,68768529,313,313,313,313,0
|
|
20240807,183300,68768529,313,313,313,313,0
|
|
20240807,183200,68768529,313,313,313,313,0
|
|
20240807,183100,68768529,313,313,313,313,0
|
|
20240807,183000,68768529,313,313,313,313,0
|
|
20240807,182900,68768529,313,313,313,313,0
|
|
20240807,182800,68768529,313,313,313,313,0
|
|
20240807,182700,68768529,313,313,313,313,0
|
|
20240807,182600,68768529,313,313,313,313,0
|
|
20240807,182500,68768529,313,313,313,313,0
|
|
20240807,182400,68768529,313,313,313,313,11070
|
|
20240807,182300,68768529,313,313,313,313,0
|
|
20240807,182200,68768529,313,313,313,313,0
|
|
20240807,182100,68768529,313,313,313,313,0
|
|
20240807,182000,68768529,313,313,313,313,0
|
|
20240807,181900,68768529,313,313,313,313,0
|
|
20240807,181800,68768529,313,313,313,313,0
|
|
20240807,181700,68768529,313,313,313,313,0
|
|
20240807,181600,68768529,313,313,313,313,0
|
|
20240807,181500,68768529,313,313,313,313,0
|
|
20240807,181400,68768529,313,313,313,313,0
|
|
20240807,181300,68768529,313,313,313,313,0
|
|
20240807,181200,68768529,313,313,313,313,0
|
|
20240807,181100,68768529,313,313,313,313,0
|
|
20240807,181000,68768529,313,313,313,313,0
|
|
20240807,180900,68768529,313,313,313,313,0
|
|
20240807,180800,68768529,313,313,313,313,0
|
|
20240807,180700,68768529,313,313,313,313,0
|
|
20240807,180600,68768529,313,313,313,313,0
|
|
20240807,180500,68768529,313,313,313,313,0
|
|
20240807,180400,68768529,313,313,313,313,0
|
|
20240807,180300,68768529,313,313,313,313,0
|
|
20240807,180200,68768529,313,313,313,313,0
|
|
20240807,180100,68768529,313,313,313,313,0
|
|
20240807,180000,68768529,313,313,313,313,0
|
|
20240807,175900,68768529,313,313,313,313,0
|
|
20240807,175800,68768529,313,313,313,313,0
|
|
20240807,175700,68768529,313,313,313,313,0
|
|
20240807,175600,68768529,313,313,313,313,0
|
|
20240807,175500,68768529,313,313,313,313,0
|
|
20240807,175400,68768529,313,313,313,313,11070
|
|
20240807,175300,68768529,313,313,313,313,0
|
|
20240807,175200,68768529,313,313,313,313,0
|
|
20240807,175100,68768529,313,313,313,313,0
|
|
20240807,175000,68768529,313,313,313,313,0
|
|
20240807,174900,68768529,313,313,313,313,0
|
|
20240807,174800,68768529,313,313,313,313,0
|
|
20240807,174700,68768529,313,313,313,313,0
|
|
20240807,174600,68768529,313,313,313,313,0
|
|
20240807,174500,68768529,313,313,313,313,0
|
|
20240807,174400,68768529,313,313,313,313,0
|
|
20240807,174300,68768529,313,313,313,313,0
|
|
20240807,174200,68768529,313,313,313,313,0
|
|
20240807,174100,68768529,313,313,313,313,0
|
|
20240807,174000,68768529,313,313,313,313,0
|
|
20240807,173900,68768529,313,313,313,313,0
|
|
20240807,173800,68768529,313,313,313,313,0
|
|
20240807,173700,68768529,313,313,313,313,0
|
|
20240807,173600,68768529,313,313,313,313,0
|
|
20240807,173500,68768529,313,313,313,313,0
|
|
20240807,173400,68768529,313,313,313,313,0
|
|
20240807,173300,68768529,313,313,313,313,0
|
|
20240807,173200,68768529,313,313,313,313,0
|
|
20240807,173100,68768529,313,313,313,313,0
|
|
20240807,173000,68768529,313,313,313,313,0
|
|
20240807,172900,68768529,313,313,313,313,0
|
|
20240807,172800,68768529,313,313,313,313,0
|
|
20240807,172700,68768529,313,313,313,313,0
|
|
20240807,172600,68768529,313,313,313,313,0
|
|
20240807,172500,68768529,313,313,313,313,0
|
|
20240807,172400,68768529,313,313,313,313,11070
|
|
20240807,172300,68768529,313,313,313,313,0
|
|
20240807,172200,68768529,313,313,313,313,0
|
|
20240807,172100,68768529,313,313,313,313,0
|
|
20240807,172000,68768529,313,313,313,313,0
|
|
20240807,171900,68768529,313,313,313,313,0
|
|
20240807,171800,68768529,313,313,313,313,0
|
|
20240807,171700,68768529,313,313,313,313,0
|
|
20240807,171600,68768529,313,313,313,313,0
|
|
20240807,171500,68768529,313,313,313,313,0
|
|
20240807,171400,68768529,313,313,313,313,0
|
|
20240807,171300,68768529,313,313,313,313,0
|
|
20240807,171200,68768529,313,313,313,313,0
|
|
20240807,171100,68768529,313,313,313,313,0
|
|
20240807,171000,68768529,313,313,313,313,0
|
|
20240807,170900,68768529,313,313,313,313,0
|
|
20240807,170800,68768529,313,313,313,313,0
|
|
20240807,170700,68768529,313,313,313,313,0
|
|
20240807,170600,68768529,313,313,313,313,0
|
|
20240807,170500,68768529,313,313,313,313,0
|
|
20240807,170400,68768529,313,313,313,313,0
|
|
20240807,170300,68768529,313,313,313,313,0
|
|
20240807,170200,68768529,313,313,313,313,0
|
|
20240807,170100,68768529,313,313,313,313,0
|
|
20240807,170000,68768529,313,313,313,313,0
|
|
20240807,165900,68768529,313,313,313,313,0
|
|
20240807,165800,68768529,313,313,313,313,0
|
|
20240807,165700,68768529,313,313,313,313,0
|
|
20240807,165600,68768529,313,313,313,313,0
|
|
20240807,165500,68768529,313,313,313,313,0
|
|
20240807,165400,68768529,313,313,313,313,11070
|
|
20240807,165300,68768529,313,313,313,313,0
|
|
20240807,165200,68768529,313,313,313,313,0
|
|
20240807,165100,68768529,313,313,313,313,0
|
|
20240807,165000,68768529,313,313,313,313,0
|
|
20240807,164900,68768529,313,313,313,313,0
|
|
20240807,164800,68768529,313,313,313,313,0
|
|
20240807,164700,68768529,313,313,313,313,0
|
|
20240807,164600,68768529,313,313,313,313,0
|
|
20240807,164500,68768529,313,313,313,313,0
|
|
20240807,164400,68768529,313,313,313,313,0
|
|
20240807,164300,68768529,313,313,313,313,0
|
|
20240807,164200,68768529,313,313,313,313,0
|
|
20240807,164100,68768529,313,313,313,313,0
|
|
20240807,164000,68768529,313,313,313,313,0
|
|
20240807,163900,68768529,313,313,313,313,0
|
|
20240807,163800,68768529,313,313,313,313,0
|
|
20240807,163700,68768529,313,313,313,313,0
|
|
20240807,163600,68768529,313,313,313,313,0
|
|
20240807,163500,68768529,313,313,313,313,0
|
|
20240807,163400,68768529,313,313,313,313,0
|
|
20240807,163300,68768529,313,313,313,313,0
|
|
20240807,163200,68768529,313,313,313,313,0
|
|
20240807,163100,68768529,313,313,313,313,0
|
|
20240807,163000,68768529,313,313,313,313,0
|
|
20240807,162900,68768529,313,313,313,313,0
|
|
20240807,162800,68768529,313,313,313,313,0
|
|
20240807,162700,68768529,313,313,313,313,0
|
|
20240807,162600,68768529,313,313,313,313,0
|
|
20240807,162500,68768529,313,313,313,313,0
|
|
20240807,162400,68768529,313,313,313,313,11070
|
|
20240807,162300,68768529,313,313,313,313,0
|
|
20240807,162200,68768529,313,313,313,313,0
|
|
20240807,162100,68768529,313,313,313,313,0
|
|
20240807,162000,68768529,313,313,313,313,0
|
|
20240807,161900,68768529,313,313,313,313,0
|
|
20240807,161800,68768529,313,313,313,313,0
|
|
20240807,161700,68768529,313,313,313,313,0
|
|
20240807,161600,68768529,313,313,313,313,0
|
|
20240807,161500,68768529,313,313,313,313,0
|
|
20240807,161400,68768529,313,313,313,313,0
|
|
20240807,161300,68768529,313,313,313,313,0
|
|
20240807,161200,68768529,313,313,313,313,0
|
|
20240807,161100,68768529,313,313,313,313,0
|
|
20240807,161000,68768529,313,313,313,313,0
|
|
20240807,160900,68768529,313,313,313,313,0
|
|
20240807,160800,68768529,313,313,313,313,0
|
|
20240807,160700,68768529,313,313,313,313,0
|
|
20240807,160600,68768529,313,313,313,313,0
|
|
20240807,160500,68768529,313,313,313,313,0
|
|
20240807,160400,68768529,313,313,313,313,0
|
|
20240807,160300,68768529,313,313,313,313,0
|
|
20240807,160200,68768529,313,313,313,313,0
|
|
20240807,160100,68768529,313,313,313,313,0
|
|
20240807,160000,68768529,313,313,313,313,0
|
|
20240807,155900,68768529,313,313,313,313,0
|
|
20240807,155800,68768529,313,313,313,313,0
|
|
20240807,155700,68768529,313,313,313,313,0
|
|
20240807,155600,68768529,313,313,313,313,0
|
|
20240807,155500,68768529,313,313,313,313,0
|
|
20240807,155400,68768529,313,313,313,313,11070
|
|
20240807,155300,68768529,313,313,313,313,0
|
|
20240807,155200,68768529,313,313,313,313,0
|
|
20240807,155100,68768529,313,313,313,313,0
|
|
20240807,155000,68768529,313,313,313,313,0
|
|
20240807,154900,68768529,313,313,313,313,0
|
|
20240807,154800,68768529,313,313,313,313,0
|
|
20240807,154700,68768529,313,313,313,313,0
|
|
20240807,154600,68768529,313,313,313,313,0
|
|
20240807,154500,68768529,313,313,313,313,0
|
|
20240807,154400,68768529,313,313,313,313,0
|
|
20240807,154300,68768529,313,313,313,313,0
|
|
20240807,154200,68768529,313,313,313,313,0
|
|
20240807,154100,68768529,313,313,313,313,0
|
|
20240807,154000,68768529,313,313,313,313,0
|
|
20240807,153900,68768529,313,313,313,313,0
|
|
20240807,153800,68768529,313,313,313,313,0
|
|
20240807,153700,68768529,313,313,313,313,0
|
|
20240807,153600,68768529,313,313,313,313,0
|
|
20240807,153500,68768529,313,313,313,313,0
|
|
20240807,153400,68768529,313,313,313,313,0
|
|
20240807,153300,68768529,313,313,313,313,0
|
|
20240807,153200,68768529,313,313,313,313,0
|
|
20240807,153100,68768529,313,313,313,313,0
|
|
20240807,153000,68768529,313,313,313,313,11070
|
|
20240807,152900,65303619,315,315,315,315,0
|
|
20240807,152800,65303619,315,315,315,315,0
|
|
20240807,152700,65303619,315,315,315,315,0
|
|
20240807,152600,65303619,315,315,315,315,0
|
|
20240807,152500,65303619,315,315,315,315,0
|
|
20240807,152400,65303619,315,315,315,315,0
|
|
20240807,152300,65303619,315,315,315,315,0
|
|
20240807,152200,65303619,315,315,315,315,0
|
|
20240807,152100,65303619,315,315,315,315,0
|
|
20240807,152000,65303619,315,315,315,315,0
|
|
20240807,151900,65303619,315,316,316,315,2188
|
|
20240807,151800,64614392,316,316,316,316,32
|
|
20240807,151700,64604280,316,315,316,315,121
|
|
20240807,151600,64566164,315,316,316,315,3013
|
|
20240807,151500,63617056,315,315,315,315,0
|
|
20240807,151400,63617056,315,315,315,315,0
|
|
20240807,151300,63617056,315,315,315,315,2456
|
|
20240807,151200,62843416,316,316,316,316,0
|
|
20240807,151100,62843416,316,316,316,316,0
|
|
20240807,151000,62843416,316,316,316,316,0
|
|
20240807,150900,62843416,316,316,316,316,5513
|
|
20240807,150800,61101308,317,316,317,316,1178
|
|
20240807,150700,60729050,316,316,316,316,15
|
|
20240807,150600,60724310,315,315,315,315,2100
|
|
20240807,150500,60062810,316,316,316,316,0
|
|
20240807,150400,60062810,316,316,316,316,17
|
|
20240807,150300,60057438,316,316,316,316,8
|
|
20240807,150200,60054910,316,316,316,316,0
|
|
20240807,150100,60054910,316,316,316,316,7
|
|
20240807,150000,60052698,316,316,316,316,0
|
|
20240807,145900,60052698,316,316,316,316,1
|
|
20240807,145800,60052382,315,315,315,315,5030
|
|
20240807,145700,58467932,315,315,315,315,0
|
|
20240807,145600,58467932,315,315,315,315,0
|
|
20240807,145500,58467932,315,315,315,315,5
|
|
20240807,145400,58466357,316,316,316,316,0
|
|
20240807,145300,58466357,316,316,316,316,0
|
|
20240807,145200,58466357,316,316,316,316,0
|
|
20240807,145100,58466357,316,315,316,315,1126
|
|
20240807,145000,58111662,315,315,315,315,50
|
|
20240807,144900,58095912,315,316,316,315,49
|
|
20240807,144800,58080462,316,315,316,315,80
|
|
20240807,144700,58055212,315,315,315,315,30
|
|
20240807,144600,58045762,315,315,315,315,0
|
|
20240807,144500,58045762,315,315,315,315,80
|
|
20240807,144400,58020562,315,315,315,315,30
|
|
20240807,144300,58011112,315,315,315,315,50
|
|
20240807,144200,57995362,315,315,315,315,0
|
|
20240807,144100,57995362,315,315,315,315,0
|
|
20240807,144000,57995362,315,315,315,315,23
|
|
20240807,143900,57988117,316,316,316,316,23
|
|
20240807,143800,57980849,315,315,315,315,0
|
|
20240807,143700,57980849,315,315,315,315,34
|
|
20240807,143600,57970139,317,317,317,317,500
|
|
20240807,143500,57811639,315,315,315,315,0
|
|
20240807,143400,57811639,315,315,315,315,0
|
|
20240807,143300,57811639,315,316,317,315,2850
|
|
20240807,143200,56913819,315,316,316,315,5000
|
|
20240807,143100,55335903,317,317,317,317,1
|
|
20240807,143000,55335586,316,316,316,316,66
|
|
20240807,142900,55314730,317,317,317,317,0
|
|
20240807,142800,55314730,317,317,317,317,0
|
|
20240807,142700,55314730,317,317,317,317,3
|
|
20240807,142600,55313779,317,317,317,317,0
|
|
20240807,142500,55313779,317,317,317,317,10
|
|
20240807,142400,55310609,316,316,316,316,4
|
|
20240807,142300,55309345,317,317,317,317,0
|
|
20240807,142200,55309345,317,317,317,317,4
|
|
20240807,142100,55308077,317,317,317,317,0
|
|
20240807,142000,55308077,317,317,317,317,4
|
|
20240807,141900,55306809,317,317,317,317,0
|
|
20240807,141800,55306809,317,317,317,317,0
|
|
20240807,141700,55306809,317,317,317,317,0
|
|
20240807,141600,55306809,317,317,317,317,0
|
|
20240807,141500,55306809,317,317,317,317,0
|
|
20240807,141400,55306809,317,317,317,317,0
|
|
20240807,141300,55306809,317,317,317,317,7
|
|
20240807,141200,55304590,317,317,317,317,0
|
|
20240807,141100,55304590,317,317,317,317,0
|
|
20240807,141000,55304590,317,317,317,317,0
|
|
20240807,140900,55304590,317,317,317,317,0
|
|
20240807,140800,55304590,317,317,317,317,0
|
|
20240807,140700,55304590,317,317,317,317,0
|
|
20240807,140600,55304590,317,317,317,317,0
|
|
20240807,140500,55304590,317,317,317,317,0
|
|
20240807,140400,55304590,317,317,317,317,300
|
|
20240807,140300,55209490,317,317,317,317,20
|
|
20240807,140200,55203150,317,317,317,317,30
|
|
20240807,140100,55193640,317,317,317,317,0
|
|
20240807,140000,55193640,317,317,317,317,0
|
|
20240807,135900,55193640,317,317,317,317,0
|
|
20240807,135800,55193640,317,317,317,317,0
|
|
20240807,135700,55193640,317,317,317,317,0
|
|
20240807,135600,55193640,317,317,317,317,1991
|
|
20240807,135500,54562493,317,317,317,317,0
|
|
20240807,135400,54562493,317,317,317,317,0
|
|
20240807,135300,54562493,317,317,317,317,0
|
|
20240807,135200,54562493,317,317,317,317,0
|
|
20240807,135100,54562493,317,317,317,317,0
|
|
20240807,135000,54562493,317,317,317,317,0
|
|
20240807,134900,54562493,317,317,317,317,0
|
|
20240807,134800,54562493,317,317,317,317,100
|
|
20240807,134700,54530793,316,316,316,316,0
|
|
20240807,134600,54530793,316,316,316,316,0
|
|
20240807,134500,54530793,316,316,316,316,0
|
|
20240807,134400,54530793,316,316,316,316,25
|
|
20240807,134300,54522893,317,317,317,317,0
|
|
20240807,134200,54522893,317,317,317,317,0
|
|
20240807,134100,54522893,317,317,317,317,2755
|
|
20240807,134000,53649558,317,317,317,317,60
|
|
20240807,133900,53630538,315,315,315,315,0
|
|
20240807,133800,53630538,315,315,315,315,334
|
|
20240807,133700,53525328,315,316,316,315,3277
|
|
20240807,133600,52492622,316,316,316,316,0
|
|
20240807,133500,52492622,316,317,317,316,717
|
|
20240807,133400,52265398,317,317,317,317,0
|
|
20240807,133300,52265398,317,317,317,317,0
|
|
20240807,133200,52265398,317,317,317,317,0
|
|
20240807,133100,52265398,317,317,317,317,1
|
|
20240807,133000,52265081,316,316,316,316,0
|
|
20240807,132900,52265081,316,316,316,316,0
|
|
20240807,132800,52265081,316,316,316,316,0
|
|
20240807,132700,52265081,316,316,316,316,0
|
|
20240807,132600,52265081,316,316,316,316,0
|
|
20240807,132500,52265081,316,316,316,316,0
|
|
20240807,132400,52265081,316,316,316,316,1775
|
|
20240807,132300,51704181,316,316,316,316,0
|
|
20240807,132200,51704181,316,316,316,316,0
|
|
20240807,132100,51704181,316,316,316,316,453
|
|
20240807,132000,51561033,316,316,316,316,200
|
|
20240807,131900,51497833,316,316,316,316,5
|
|
20240807,131800,51496253,317,317,317,317,0
|
|
20240807,131700,51496253,317,317,317,317,0
|
|
20240807,131600,51496253,317,317,317,317,0
|
|
20240807,131500,51496253,317,317,317,317,11
|
|
20240807,131400,51492766,317,317,317,317,0
|
|
20240807,131300,51492766,317,317,317,317,10
|
|
20240807,131200,51489596,317,317,317,317,0
|
|
20240807,131100,51489596,317,317,317,317,2
|
|
20240807,131000,51488962,317,317,317,317,1
|
|
20240807,130900,51488645,317,317,317,317,0
|
|
20240807,130800,51488645,317,317,317,317,0
|
|
20240807,130700,51488645,317,317,317,317,45
|
|
20240807,130600,51474380,317,317,317,317,0
|
|
20240807,130500,51474380,317,317,317,317,0
|
|
20240807,130400,51474380,317,317,317,317,100
|
|
20240807,130300,51442680,317,317,317,317,0
|
|
20240807,130200,51442680,317,317,317,317,0
|
|
20240807,130100,51442680,317,317,317,317,0
|
|
20240807,130000,51442680,317,317,317,317,0
|
|
20240807,125900,51442680,317,317,317,317,100
|
|
20240807,125800,51410980,316,316,316,316,0
|
|
20240807,125700,51410980,316,316,316,316,0
|
|
20240807,125600,51410980,316,316,316,316,0
|
|
20240807,125500,51410980,316,316,316,316,0
|
|
20240807,125400,51410980,316,316,316,316,384
|
|
20240807,125300,51289636,316,316,316,316,1988
|
|
20240807,125200,50661428,316,316,316,316,2000
|
|
20240807,125100,50029428,316,316,316,316,0
|
|
20240807,125000,50029428,316,316,316,316,0
|
|
20240807,124900,50029428,316,316,316,316,0
|
|
20240807,124800,50029428,316,316,316,316,500
|
|
20240807,124700,49871428,315,315,315,315,0
|
|
20240807,124600,49871428,315,315,315,315,180
|
|
20240807,124500,49814728,316,316,316,316,0
|
|
20240807,124400,49814728,316,316,316,316,0
|
|
20240807,124300,49814728,316,316,316,316,6
|
|
20240807,124200,49812832,316,316,316,316,0
|
|
20240807,124100,49812832,316,316,316,316,0
|
|
20240807,124000,49812832,316,316,316,316,12
|
|
20240807,123900,49809040,316,316,316,316,0
|
|
20240807,123800,49809040,316,316,316,316,60
|
|
20240807,123700,49790080,315,315,315,315,0
|
|
20240807,123600,49790080,315,315,315,315,908
|
|
20240807,123500,49504060,315,315,315,315,33
|
|
20240807,123400,49493665,315,315,315,315,554
|
|
20240807,123300,49319155,315,315,315,315,14
|
|
20240807,123200,49314745,316,316,316,316,0
|
|
20240807,123100,49314745,316,316,316,316,0
|
|
20240807,123000,49314745,316,316,316,316,1
|
|
20240807,122900,49314429,316,315,316,315,9
|
|
20240807,122800,49311591,316,316,316,316,0
|
|
20240807,122700,49311591,316,316,316,316,2
|
|
20240807,122600,49310959,316,316,316,316,5
|
|
20240807,122500,49309379,316,316,316,316,0
|
|
20240807,122400,49309379,316,316,316,316,0
|
|
20240807,122300,49309379,316,316,316,316,0
|
|
20240807,122200,49309379,316,316,316,316,6
|
|
20240807,122100,49307483,316,316,316,316,5
|
|
20240807,122000,49305903,316,316,316,316,6
|
|
20240807,121900,49304007,315,315,315,315,0
|
|
20240807,121800,49304007,315,315,315,315,0
|
|
20240807,121700,49304007,315,315,315,315,0
|
|
20240807,121600,49304007,315,315,315,315,0
|
|
20240807,121500,49304007,315,315,315,315,0
|
|
20240807,121400,49304007,315,315,315,315,0
|
|
20240807,121300,49304007,315,315,315,315,0
|
|
20240807,121200,49304007,315,315,315,315,103
|
|
20240807,121100,49271562,316,316,316,316,0
|
|
20240807,121000,49271562,316,316,316,316,2
|
|
20240807,120900,49270930,316,316,316,316,0
|
|
20240807,120800,49270930,316,315,316,315,530
|
|
20240807,120700,49103950,316,316,316,316,0
|
|
20240807,120600,49103950,316,316,316,316,0
|
|
20240807,120500,49103950,316,316,316,316,0
|
|
20240807,120400,49103950,316,316,316,316,0
|
|
20240807,120300,49103950,316,316,316,316,13
|
|
20240807,120200,49099842,316,316,316,316,0
|
|
20240807,120100,49099842,316,316,316,316,0
|
|
20240807,120000,49099842,316,316,316,316,0
|
|
20240807,115900,49099842,316,316,316,316,0
|
|
20240807,115800,49099842,316,316,316,316,0
|
|
20240807,115700,49099842,316,316,316,316,1042
|
|
20240807,115600,48770570,316,316,316,316,0
|
|
20240807,115500,48770570,316,316,316,316,0
|
|
20240807,115400,48770570,316,316,316,316,0
|
|
20240807,115300,48770570,316,316,316,316,0
|
|
20240807,115200,48770570,316,316,316,316,0
|
|
20240807,115100,48770570,316,316,316,316,0
|
|
20240807,115000,48770570,316,316,316,316,0
|
|
20240807,114900,48770570,316,316,316,316,0
|
|
20240807,114800,48770570,316,316,316,316,0
|
|
20240807,114700,48770570,316,316,316,316,5000
|
|
20240807,114600,47190570,316,316,316,316,0
|
|
20240807,114500,47190570,316,316,316,316,0
|
|
20240807,114400,47190570,316,316,316,316,100
|
|
20240807,114300,47158970,313,313,313,313,0
|
|
20240807,114200,47158970,313,316,316,313,10000
|
|
20240807,114100,44020845,316,316,316,316,0
|
|
20240807,114000,44020845,316,316,316,316,1
|
|
20240807,113900,44020529,316,316,316,316,0
|
|
20240807,113800,44020529,316,316,316,316,256
|
|
20240807,113700,43939633,318,316,318,316,131
|
|
20240807,113600,43898175,316,316,316,316,460
|
|
20240807,113500,43752815,315,315,315,315,543
|
|
20240807,113400,43581770,318,318,318,318,0
|
|
20240807,113300,43581770,318,318,318,318,0
|
|
20240807,113200,43581770,318,318,318,318,0
|
|
20240807,113100,43581770,318,318,318,318,0
|
|
20240807,113000,43581770,318,318,318,318,30
|
|
20240807,112900,43572230,317,317,317,317,5000
|
|
20240807,112800,41987230,317,317,317,317,1
|
|
20240807,112700,41986913,317,317,317,317,0
|
|
20240807,112600,41986913,317,317,317,317,0
|
|
20240807,112500,41986913,317,317,317,317,49
|
|
20240807,112400,41971380,317,317,317,317,0
|
|
20240807,112300,41971380,317,317,317,317,100
|
|
20240807,112200,41939680,317,317,317,317,3328
|
|
20240807,112100,40884704,316,316,316,316,25
|
|
20240807,112000,40876804,313,313,313,313,0
|
|
20240807,111900,40876804,313,313,313,313,0
|
|
20240807,111800,40876804,313,313,313,313,0
|
|
20240807,111700,40876804,313,313,313,313,0
|
|
20240807,111600,40876804,313,313,313,313,0
|
|
20240807,111500,40876804,313,313,313,313,0
|
|
20240807,111400,40876804,313,317,317,313,10000
|
|
20240807,111300,37734009,319,319,319,319,0
|
|
20240807,111200,37734009,319,319,319,319,54
|
|
20240807,111100,37716783,317,317,317,317,0
|
|
20240807,111000,37716783,317,317,317,317,0
|
|
20240807,110900,37716783,317,317,317,317,0
|
|
20240807,110800,37716783,317,317,317,317,0
|
|
20240807,110700,37716783,317,317,317,317,0
|
|
20240807,110600,37716783,317,317,317,317,0
|
|
20240807,110500,37716783,317,317,317,317,0
|
|
20240807,110400,37716783,317,317,317,317,0
|
|
20240807,110300,37716783,317,318,318,317,19
|
|
20240807,110200,37710751,319,319,319,319,0
|
|
20240807,110100,37710751,319,319,319,319,0
|
|
20240807,110000,37710751,319,318,319,318,740
|
|
20240807,105900,37475391,315,318,319,315,3687
|
|
20240807,105800,36312531,320,320,320,320,0
|
|
20240807,105700,36312531,320,319,320,319,2823
|
|
20240807,105600,35411588,320,320,320,320,9
|
|
20240807,105500,35408708,321,321,321,321,3
|
|
20240807,105400,35407745,321,321,321,320,141
|
|
20240807,105300,35362550,320,319,320,319,3458
|
|
20240807,105200,34258490,320,320,320,320,1
|
|
20240807,105100,34258170,320,320,321,320,50
|
|
20240807,105000,34242163,321,320,321,320,24
|
|
20240807,104900,34234478,320,321,321,320,2625
|
|
20240807,104800,33391854,321,320,321,320,1261
|
|
20240807,104700,32987803,320,320,320,319,230
|
|
20240807,104600,32914223,320,318,320,318,11517
|
|
20240807,104500,29246506,319,317,319,317,1377
|
|
20240807,104400,28808612,318,318,318,318,0
|
|
20240807,104300,28808612,318,318,318,318,0
|
|
20240807,104200,28808612,318,318,318,318,0
|
|
20240807,104100,28808612,318,318,318,318,0
|
|
20240807,104000,28808612,318,318,318,318,1
|
|
20240807,103900,28808294,318,318,318,318,28
|
|
20240807,103800,28799390,317,317,318,317,85
|
|
20240807,103700,28772399,318,318,318,318,10
|
|
20240807,103600,28769219,317,317,317,317,10
|
|
20240807,103500,28766049,318,316,318,316,464
|
|
20240807,103400,28619360,318,318,318,318,34
|
|
20240807,103300,28608548,317,316,317,316,10710
|
|
20240807,103200,25213578,316,316,316,316,0
|
|
20240807,103100,25213578,316,316,316,316,4237
|
|
20240807,103000,23874686,316,316,316,316,0
|
|
20240807,102900,23874686,316,316,316,316,0
|
|
20240807,102800,23874686,316,315,316,315,1595
|
|
20240807,102700,23372184,315,315,315,315,0
|
|
20240807,102600,23372184,315,315,315,315,0
|
|
20240807,102500,23372184,315,315,315,315,1315
|
|
20240807,102400,22957959,315,315,315,315,40
|
|
20240807,102300,22945359,315,315,315,315,0
|
|
20240807,102200,22945359,315,315,315,315,400
|
|
20240807,102100,22819359,315,314,315,314,11899
|
|
20240807,102000,19075092,314,314,314,314,0
|
|
20240807,101900,19075092,314,314,314,314,101
|
|
20240807,101800,19043378,314,314,314,314,0
|
|
20240807,101700,19043378,314,314,314,314,50
|
|
20240807,101600,19027678,313,313,313,313,2031
|
|
20240807,101500,18391975,312,312,312,312,0
|
|
20240807,101400,18391975,312,312,312,312,0
|
|
20240807,101300,18391975,312,312,312,312,1228
|
|
20240807,101200,18008839,312,312,312,312,0
|
|
20240807,101100,18008839,312,312,312,312,1
|
|
20240807,101000,18008527,312,312,312,312,0
|
|
20240807,100900,18008527,312,312,312,312,6
|
|
20240807,100800,18006655,312,312,312,312,501
|
|
20240807,100700,17850343,311,311,311,311,146
|
|
20240807,100600,17804937,311,314,314,311,5601
|
|
20240807,100500,16060987,312,314,314,312,5511
|
|
20240807,100400,14340900,314,314,314,314,0
|
|
20240807,100300,14340900,314,314,314,314,26
|
|
20240807,100200,14332736,314,314,314,314,2000
|
|
20240807,100100,13704736,314,315,315,314,701
|
|
20240807,100000,13484602,315,315,315,315,0
|
|
20240807,095900,13484602,315,315,315,315,48
|
|
20240807,095800,13469482,315,315,315,315,158
|
|
20240807,095700,13419712,315,315,315,315,92
|
|
20240807,095600,13390732,315,315,315,315,0
|
|
20240807,095500,13390732,315,315,315,315,49
|
|
20240807,095400,13375297,315,315,315,315,0
|
|
20240807,095300,13375297,315,315,315,315,552
|
|
20240807,095200,13201417,315,315,315,315,200
|
|
20240807,095100,13138417,317,317,317,317,2000
|
|
20240807,095000,12504417,317,313,317,313,5659
|
|
20240807,094900,10718520,313,313,313,313,1081
|
|
20240807,094800,10380167,314,314,314,314,15
|
|
20240807,094700,10375457,314,314,314,314,7
|
|
20240807,094600,10373259,314,314,314,314,200
|
|
20240807,094500,10310459,314,314,314,314,20
|
|
20240807,094400,10304179,313,313,313,313,10000
|
|
20240807,094300,7174179,314,314,314,314,3589
|
|
20240807,094200,6047233,314,314,314,314,593
|
|
20240807,094100,5861031,315,315,315,315,18
|
|
20240807,094000,5855361,316,316,316,316,0
|
|
20240807,093900,5855361,316,317,317,316,1093
|
|
20240807,093800,5509884,317,317,317,317,0
|
|
20240807,093700,5509884,317,317,317,317,26
|
|
20240807,093600,5501642,317,317,317,317,4
|
|
20240807,093500,5500374,317,317,317,317,5
|
|
20240807,093400,5498789,317,317,317,317,1000
|
|
20240807,093300,5181789,317,317,317,317,0
|
|
20240807,093200,5181789,317,317,317,317,24
|
|
20240807,093100,5174181,318,318,318,318,0
|
|
20240807,093000,5174181,318,318,318,318,1583
|
|
20240807,092900,4670787,318,318,318,318,0
|
|
20240807,092800,4670787,318,318,318,318,2
|
|
20240807,092700,4670151,316,316,316,316,8
|
|
20240807,092600,4667623,316,316,316,316,186
|
|
20240807,092500,4608847,316,317,317,316,159
|
|
20240807,092400,4558593,316,316,316,316,0
|
|
20240807,092300,4558593,316,316,316,316,164
|
|
20240807,092200,4506769,318,318,318,318,30
|
|
20240807,092100,4497229,318,318,318,318,30
|
|
20240807,092000,4487689,317,317,319,317,200
|
|
20240807,091900,4424229,316,314,316,314,1459
|
|
20240807,091800,3965089,316,315,316,315,5
|
|
20240807,091700,3963511,314,314,314,314,0
|
|
20240807,091600,3963511,314,314,314,314,0
|
|
20240807,091500,3963511,314,314,314,314,0
|
|
20240807,091400,3963511,314,314,314,314,0
|
|
20240807,091300,3963511,314,314,314,314,0
|
|
20240807,091200,3963511,314,314,314,314,55
|
|
20240807,091100,3946241,313,313,313,313,0
|
|
20240807,091000,3946241,313,313,313,311,4160
|
|
20240807,090900,2652333,311,311,311,311,5117
|
|
20240807,090800,1060946,311,311,311,311,289
|
|
20240807,090700,971067,312,312,312,312,154
|
|
20240807,090600,923019,313,313,313,313,18
|
|
20240807,090500,917385,314,314,314,314,47
|
|
20240807,090400,902627,314,314,314,314,0
|
|
20240807,090300,902627,314,314,314,314,0
|
|
20240807,090200,902627,314,314,314,314,2200
|
|
20240807,090100,211827,313,313,313,313,0
|
|
20240807,090000,211827,313,310,314,310,676
|