626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,192300,295898745,331,331,331,331,8123
|
|
20240816,192200,295898745,331,331,331,331,0
|
|
20240816,192100,295898745,331,331,331,331,0
|
|
20240816,192000,295898745,331,331,331,331,0
|
|
20240816,191900,295898745,331,331,331,331,0
|
|
20240816,191800,295898745,331,331,331,331,0
|
|
20240816,191700,295898745,331,331,331,331,0
|
|
20240816,191600,295898745,331,331,331,331,0
|
|
20240816,191500,295898745,331,331,331,331,0
|
|
20240816,191400,295898745,331,331,331,331,0
|
|
20240816,191300,295898745,331,331,331,331,0
|
|
20240816,191200,295898745,331,331,331,331,0
|
|
20240816,191100,295898745,331,331,331,331,0
|
|
20240816,191000,295898745,331,331,331,331,0
|
|
20240816,190900,295898745,331,331,331,331,0
|
|
20240816,190800,295898745,331,331,331,331,0
|
|
20240816,190700,295898745,331,331,331,331,0
|
|
20240816,190600,295898745,331,331,331,331,0
|
|
20240816,190500,295898745,331,331,331,331,0
|
|
20240816,190400,295898745,331,331,331,331,0
|
|
20240816,190300,295898745,331,331,331,331,0
|
|
20240816,190200,295898745,331,331,331,331,0
|
|
20240816,190100,295898745,331,331,331,331,0
|
|
20240816,190000,295898745,331,331,331,331,0
|
|
20240816,185900,295898745,331,331,331,331,0
|
|
20240816,185800,295898745,331,331,331,331,0
|
|
20240816,185700,295898745,331,331,331,331,0
|
|
20240816,185600,295898745,331,331,331,331,0
|
|
20240816,185500,295898745,331,331,331,331,0
|
|
20240816,185400,295898745,331,331,331,331,0
|
|
20240816,185300,295898745,331,331,331,331,8123
|
|
20240816,185200,295898745,331,331,331,331,0
|
|
20240816,185100,295898745,331,331,331,331,0
|
|
20240816,185000,295898745,331,331,331,331,0
|
|
20240816,184900,295898745,331,331,331,331,0
|
|
20240816,184800,295898745,331,331,331,331,0
|
|
20240816,184700,295898745,331,331,331,331,0
|
|
20240816,184600,295898745,331,331,331,331,0
|
|
20240816,184500,295898745,331,331,331,331,0
|
|
20240816,184400,295898745,331,331,331,331,0
|
|
20240816,184300,295898745,331,331,331,331,0
|
|
20240816,184200,295898745,331,331,331,331,0
|
|
20240816,184100,295898745,331,331,331,331,0
|
|
20240816,184000,295898745,331,331,331,331,0
|
|
20240816,183900,295898745,331,331,331,331,0
|
|
20240816,183800,295898745,331,331,331,331,0
|
|
20240816,183700,295898745,331,331,331,331,0
|
|
20240816,183600,295898745,331,331,331,331,0
|
|
20240816,183500,295898745,331,331,331,331,0
|
|
20240816,183400,295898745,331,331,331,331,0
|
|
20240816,183300,295898745,331,331,331,331,0
|
|
20240816,183200,295898745,331,331,331,331,0
|
|
20240816,183100,295898745,331,331,331,331,0
|
|
20240816,183000,295898745,331,331,331,331,0
|
|
20240816,182900,295898745,331,331,331,331,0
|
|
20240816,182800,295898745,331,331,331,331,0
|
|
20240816,182700,295898745,331,331,331,331,0
|
|
20240816,182600,295898745,331,331,331,331,0
|
|
20240816,182500,295898745,331,331,331,331,0
|
|
20240816,182400,295898745,331,331,331,331,0
|
|
20240816,182300,295898745,331,331,331,331,8123
|
|
20240816,182200,295898745,331,331,331,331,0
|
|
20240816,182100,295898745,331,331,331,331,0
|
|
20240816,182000,295898745,331,331,331,331,0
|
|
20240816,181900,295898745,331,331,331,331,0
|
|
20240816,181800,295898745,331,331,331,331,0
|
|
20240816,181700,295898745,331,331,331,331,0
|
|
20240816,181600,295898745,331,331,331,331,0
|
|
20240816,181500,295898745,331,331,331,331,0
|
|
20240816,181400,295898745,331,331,331,331,0
|
|
20240816,181300,295898745,331,331,331,331,0
|
|
20240816,181200,295898745,331,331,331,331,0
|
|
20240816,181100,295898745,331,331,331,331,0
|
|
20240816,181000,295898745,331,331,331,331,0
|
|
20240816,180900,295898745,331,331,331,331,0
|
|
20240816,180800,295898745,331,331,331,331,0
|
|
20240816,180700,295898745,331,331,331,331,0
|
|
20240816,180600,295898745,331,331,331,331,0
|
|
20240816,180500,295898745,331,331,331,331,0
|
|
20240816,180400,295898745,331,331,331,331,0
|
|
20240816,180300,295898745,331,331,331,331,0
|
|
20240816,180200,295898745,331,331,331,331,0
|
|
20240816,180100,295898745,331,331,331,331,0
|
|
20240816,180000,295898745,331,331,331,331,0
|
|
20240816,175900,295898745,331,331,331,331,0
|
|
20240816,175800,295898745,331,331,331,331,0
|
|
20240816,175700,295898745,331,331,331,331,0
|
|
20240816,175600,295898745,331,331,331,331,0
|
|
20240816,175500,295898745,331,331,331,331,0
|
|
20240816,175400,295898745,331,331,331,331,0
|
|
20240816,175300,295898745,331,331,331,331,8123
|
|
20240816,175200,295898745,331,331,331,331,0
|
|
20240816,175100,295898745,331,331,331,331,0
|
|
20240816,175000,295898745,331,331,331,331,0
|
|
20240816,174900,295898745,331,331,331,331,0
|
|
20240816,174800,295898745,331,331,331,331,0
|
|
20240816,174700,295898745,331,331,331,331,0
|
|
20240816,174600,295898745,331,331,331,331,0
|
|
20240816,174500,295898745,331,331,331,331,0
|
|
20240816,174400,295898745,331,331,331,331,0
|
|
20240816,174300,295898745,331,331,331,331,0
|
|
20240816,174200,295898745,331,331,331,331,0
|
|
20240816,174100,295898745,331,331,331,331,0
|
|
20240816,174000,295898745,331,331,331,331,0
|
|
20240816,173900,295898745,331,331,331,331,0
|
|
20240816,173800,295898745,331,331,331,331,0
|
|
20240816,173700,295898745,331,331,331,331,0
|
|
20240816,173600,295898745,331,331,331,331,0
|
|
20240816,173500,295898745,331,331,331,331,0
|
|
20240816,173400,295898745,331,331,331,331,0
|
|
20240816,173300,295898745,331,331,331,331,0
|
|
20240816,173200,295898745,331,331,331,331,0
|
|
20240816,173100,295898745,331,331,331,331,0
|
|
20240816,173000,295898745,331,331,331,331,0
|
|
20240816,172900,295898745,331,331,331,331,0
|
|
20240816,172800,295898745,331,331,331,331,0
|
|
20240816,172700,295898745,331,331,331,331,0
|
|
20240816,172600,295898745,331,331,331,331,0
|
|
20240816,172500,295898745,331,331,331,331,0
|
|
20240816,172400,295898745,331,331,331,331,0
|
|
20240816,172300,295898745,331,331,331,331,8123
|
|
20240816,172200,295898745,331,331,331,331,0
|
|
20240816,172100,295898745,331,331,331,331,0
|
|
20240816,172000,295898745,331,331,331,331,0
|
|
20240816,171900,295898745,331,331,331,331,0
|
|
20240816,171800,295898745,331,331,331,331,0
|
|
20240816,171700,295898745,331,331,331,331,0
|
|
20240816,171600,295898745,331,331,331,331,0
|
|
20240816,171500,295898745,331,331,331,331,0
|
|
20240816,171400,295898745,331,331,331,331,0
|
|
20240816,171300,295898745,331,331,331,331,0
|
|
20240816,171200,295898745,331,331,331,331,0
|
|
20240816,171100,295898745,331,331,331,331,0
|
|
20240816,171000,295898745,331,331,331,331,0
|
|
20240816,170900,295898745,331,331,331,331,0
|
|
20240816,170800,295898745,331,331,331,331,0
|
|
20240816,170700,295898745,331,331,331,331,0
|
|
20240816,170600,295898745,331,331,331,331,0
|
|
20240816,170500,295898745,331,331,331,331,0
|
|
20240816,170400,295898745,331,331,331,331,0
|
|
20240816,170300,295898745,331,331,331,331,0
|
|
20240816,170200,295898745,331,331,331,331,0
|
|
20240816,170100,295898745,331,331,331,331,0
|
|
20240816,170000,295898745,331,331,331,331,0
|
|
20240816,165900,295898745,331,331,331,331,0
|
|
20240816,165800,295898745,331,331,331,331,0
|
|
20240816,165700,295898745,331,331,331,331,0
|
|
20240816,165600,295898745,331,331,331,331,0
|
|
20240816,165500,295898745,331,331,331,331,0
|
|
20240816,165400,295898745,331,331,331,331,0
|
|
20240816,165300,295898745,331,331,331,331,8123
|
|
20240816,165200,295898745,331,331,331,331,0
|
|
20240816,165100,295898745,331,331,331,331,0
|
|
20240816,165000,295898745,331,331,331,331,0
|
|
20240816,164900,295898745,331,331,331,331,0
|
|
20240816,164800,295898745,331,331,331,331,0
|
|
20240816,164700,295898745,331,331,331,331,0
|
|
20240816,164600,295898745,331,331,331,331,0
|
|
20240816,164500,295898745,331,331,331,331,0
|
|
20240816,164400,295898745,331,331,331,331,0
|
|
20240816,164300,295898745,331,331,331,331,0
|
|
20240816,164200,295898745,331,331,331,331,0
|
|
20240816,164100,295898745,331,331,331,331,0
|
|
20240816,164000,295898745,331,331,331,331,0
|
|
20240816,163900,295898745,331,331,331,331,0
|
|
20240816,163800,295898745,331,331,331,331,0
|
|
20240816,163700,295898745,331,331,331,331,0
|
|
20240816,163600,295898745,331,331,331,331,0
|
|
20240816,163500,295898745,331,331,331,331,0
|
|
20240816,163400,295898745,331,331,331,331,0
|
|
20240816,163300,295898745,331,331,331,331,0
|
|
20240816,163200,295898745,331,331,331,331,0
|
|
20240816,163100,295898745,331,331,331,331,0
|
|
20240816,163000,295898745,331,331,331,331,0
|
|
20240816,162900,295898745,331,331,331,331,0
|
|
20240816,162800,295898745,331,331,331,331,0
|
|
20240816,162700,295898745,331,331,331,331,0
|
|
20240816,162600,295898745,331,331,331,331,0
|
|
20240816,162500,295898745,331,331,331,331,0
|
|
20240816,162400,295898745,331,331,331,331,0
|
|
20240816,162300,295898745,331,331,331,331,8123
|
|
20240816,162200,295898745,331,331,331,331,0
|
|
20240816,162100,295898745,331,331,331,331,0
|
|
20240816,162000,295898745,331,331,331,331,0
|
|
20240816,161900,295898745,331,331,331,331,0
|
|
20240816,161800,295898745,331,331,331,331,0
|
|
20240816,161700,295898745,331,331,331,331,0
|
|
20240816,161600,295898745,331,331,331,331,0
|
|
20240816,161500,295898745,331,331,331,331,0
|
|
20240816,161400,295898745,331,331,331,331,0
|
|
20240816,161300,295898745,331,331,331,331,0
|
|
20240816,161200,295898745,331,331,331,331,0
|
|
20240816,161100,295898745,331,331,331,331,0
|
|
20240816,161000,295898745,331,331,331,331,0
|
|
20240816,160900,295898745,331,331,331,331,0
|
|
20240816,160800,295898745,331,331,331,331,0
|
|
20240816,160700,295898745,331,331,331,331,0
|
|
20240816,160600,295898745,331,331,331,331,0
|
|
20240816,160500,295898745,331,331,331,331,0
|
|
20240816,160400,295898745,331,331,331,331,0
|
|
20240816,160300,295898745,331,331,331,331,0
|
|
20240816,160200,295898745,331,331,331,331,0
|
|
20240816,160100,295898745,331,331,331,331,0
|
|
20240816,160000,295898745,331,331,331,331,0
|
|
20240816,155900,295898745,331,331,331,331,0
|
|
20240816,155800,295898745,331,331,331,331,0
|
|
20240816,155700,295898745,331,331,331,331,0
|
|
20240816,155600,295898745,331,331,331,331,0
|
|
20240816,155500,295898745,331,331,331,331,0
|
|
20240816,155400,295898745,331,331,331,331,0
|
|
20240816,155300,295898745,331,331,331,331,8123
|
|
20240816,155200,295898745,331,331,331,331,0
|
|
20240816,155100,295898745,331,331,331,331,0
|
|
20240816,155000,295898745,331,331,331,331,0
|
|
20240816,154900,295898745,331,331,331,331,0
|
|
20240816,154800,295898745,331,331,331,331,0
|
|
20240816,154700,295898745,331,331,331,331,0
|
|
20240816,154600,295898745,331,331,331,331,0
|
|
20240816,154500,295898745,331,331,331,331,0
|
|
20240816,154400,295898745,331,331,331,331,0
|
|
20240816,154300,295898745,331,331,331,331,0
|
|
20240816,154200,295898745,331,331,331,331,0
|
|
20240816,154100,295898745,331,331,331,331,0
|
|
20240816,154000,295898745,331,331,331,331,0
|
|
20240816,153900,295898745,331,331,331,331,0
|
|
20240816,153800,295898745,331,331,331,331,0
|
|
20240816,153700,295898745,331,331,331,331,0
|
|
20240816,153600,295898745,331,331,331,331,0
|
|
20240816,153500,295898745,331,331,331,331,0
|
|
20240816,153400,295898745,331,331,331,331,0
|
|
20240816,153300,295898745,331,331,331,331,0
|
|
20240816,153200,295898745,331,331,331,331,0
|
|
20240816,153100,295898745,331,331,331,331,0
|
|
20240816,153000,295898745,331,331,331,331,8123
|
|
20240816,152900,293210032,330,330,330,330,0
|
|
20240816,152800,293210032,330,330,330,330,0
|
|
20240816,152700,293210032,330,330,330,330,0
|
|
20240816,152600,293210032,330,330,330,330,0
|
|
20240816,152500,293210032,330,330,330,330,0
|
|
20240816,152400,293210032,330,330,330,330,0
|
|
20240816,152300,293210032,330,330,330,330,0
|
|
20240816,152200,293210032,330,330,330,330,0
|
|
20240816,152100,293210032,330,330,330,330,0
|
|
20240816,152000,293210032,330,330,330,330,0
|
|
20240816,151900,293210032,330,330,330,330,0
|
|
20240816,151800,293210032,330,330,330,330,2679
|
|
20240816,151700,292325962,331,331,331,331,2154
|
|
20240816,151600,291612988,332,332,332,332,2010
|
|
20240816,151500,290945668,332,332,332,332,60
|
|
20240816,151400,290925748,333,333,333,333,0
|
|
20240816,151300,290925748,333,333,333,333,0
|
|
20240816,151200,290925748,333,333,333,333,3144
|
|
20240816,151100,289878796,333,333,333,333,100
|
|
20240816,151000,289845496,333,334,334,333,1595
|
|
20240816,150900,289312876,334,333,334,333,2017
|
|
20240816,150800,288641199,334,334,334,334,29
|
|
20240816,150700,288631513,334,334,334,334,0
|
|
20240816,150600,288631513,334,332,334,332,5857
|
|
20240816,150500,286682959,332,332,332,332,3
|
|
20240816,150400,286681963,332,332,332,332,0
|
|
20240816,150300,286681963,332,332,332,332,10
|
|
20240816,150200,286678643,330,331,331,330,5333
|
|
20240816,150100,284916060,331,331,331,331,11
|
|
20240816,150000,284912419,331,331,331,331,668
|
|
20240816,145900,284691311,331,332,332,331,47
|
|
20240816,145800,284675753,331,331,331,331,0
|
|
20240816,145700,284675753,331,331,331,331,0
|
|
20240816,145600,284675753,331,331,331,331,1
|
|
20240816,145500,284675422,331,331,331,331,0
|
|
20240816,145400,284675422,331,331,331,331,20
|
|
20240816,145300,284668802,332,332,332,332,346
|
|
20240816,145200,284553930,332,332,332,332,0
|
|
20240816,145100,284553930,332,334,334,332,1324
|
|
20240816,145000,284113356,333,333,333,333,204
|
|
20240816,144900,284045424,333,333,333,333,13
|
|
20240816,144800,284041095,333,333,333,333,40
|
|
20240816,144700,284027775,333,333,333,333,0
|
|
20240816,144600,284027775,333,333,333,333,0
|
|
20240816,144500,284027775,333,333,333,333,0
|
|
20240816,144400,284027775,333,333,333,333,30
|
|
20240816,144300,284017785,333,333,333,333,0
|
|
20240816,144200,284017785,333,333,333,333,3
|
|
20240816,144100,284016786,333,333,333,333,0
|
|
20240816,144000,284016786,333,333,333,333,36
|
|
20240816,143900,284004798,334,334,334,334,0
|
|
20240816,143800,284004798,334,332,334,332,900
|
|
20240816,143700,283704802,332,332,332,331,3238
|
|
20240816,143600,282629812,331,331,331,331,0
|
|
20240816,143500,282629812,331,331,331,331,0
|
|
20240816,143400,282629812,331,333,333,331,5000
|
|
20240816,143300,280970583,334,337,337,334,5083
|
|
20240816,143200,279264585,337,336,337,336,5355
|
|
20240816,143100,277460303,336,336,336,334,15041
|
|
20240816,143000,272414173,335,335,335,335,3176
|
|
20240816,142900,271350213,334,333,335,333,3583
|
|
20240816,142800,270153590,333,332,333,332,153
|
|
20240816,142700,270102793,332,332,332,332,0
|
|
20240816,142600,270102793,332,332,332,332,0
|
|
20240816,142500,270102793,332,331,332,331,867
|
|
20240816,142400,269814973,331,331,332,331,1598
|
|
20240816,142300,269286034,332,332,332,332,31
|
|
20240816,142200,269275742,333,334,334,332,365
|
|
20240816,142100,269154535,335,334,336,334,701
|
|
20240816,142000,268919280,334,333,334,333,3001
|
|
20240816,141900,267917889,333,332,333,332,3004
|
|
20240816,141800,266919558,332,333,333,330,2165
|
|
20240816,141700,266199723,330,333,333,330,860
|
|
20240816,141600,265915280,332,333,333,332,393
|
|
20240816,141500,265784803,332,332,332,332,944
|
|
20240816,141400,265471395,332,332,332,331,295
|
|
20240816,141300,265373697,333,333,333,332,1038
|
|
20240816,141200,265029079,333,333,333,333,853
|
|
20240816,141100,264745030,333,333,333,333,3202
|
|
20240816,141000,263678764,333,332,333,332,2043
|
|
20240816,140900,263000487,333,332,333,331,6620
|
|
20240816,140800,260804645,332,332,332,330,50011
|
|
20240816,140700,244284757,332,333,333,332,2396
|
|
20240816,140600,243487484,332,333,334,332,12480
|
|
20240816,140500,239342893,333,334,334,333,5027
|
|
20240816,140400,237668875,333,333,333,333,3291
|
|
20240816,140300,236572972,334,333,334,333,1198
|
|
20240816,140200,236174000,335,335,335,335,0
|
|
20240816,140100,236174000,335,334,335,334,987
|
|
20240816,140000,235844299,332,337,337,332,16073
|
|
20240816,135900,230467693,338,339,340,337,25217
|
|
20240816,135800,221914498,339,341,342,338,11155
|
|
20240816,135700,218129363,341,338,342,338,15236
|
|
20240816,135600,212953550,339,342,343,339,20844
|
|
20240816,135500,205879486,342,337,343,337,9337
|
|
20240816,135400,202700233,337,336,337,336,16091
|
|
20240816,135300,197277584,337,336,337,336,1272
|
|
20240816,135200,196849257,335,335,335,335,50
|
|
20240816,135100,196832507,335,335,335,335,1
|
|
20240816,135000,196832172,336,336,336,336,0
|
|
20240816,134900,196832172,336,336,336,336,50
|
|
20240816,134800,196815372,336,336,336,336,0
|
|
20240816,134700,196815372,336,336,336,336,0
|
|
20240816,134600,196815372,336,336,336,336,0
|
|
20240816,134500,196815372,336,334,337,334,5269
|
|
20240816,134400,195045166,333,334,335,333,8868
|
|
20240816,134300,192083735,335,335,335,335,3002
|
|
20240816,134200,191078065,336,336,337,334,6763
|
|
20240816,134100,188810587,336,336,336,336,0
|
|
20240816,134000,188810587,336,334,336,334,2614
|
|
20240816,133900,187934552,335,335,335,335,744
|
|
20240816,133800,187685312,336,335,337,335,3467
|
|
20240816,133700,186523766,335,336,337,335,2195
|
|
20240816,133600,185786608,337,338,338,336,4771
|
|
20240816,133500,184178809,338,339,340,338,5287
|
|
20240816,133400,182387700,340,339,341,339,16513
|
|
20240816,133300,176777570,339,337,340,337,10841
|
|
20240816,133200,173108387,335,340,344,335,35434
|
|
20240816,133100,161079047,340,334,340,334,91079
|
|
20240816,133000,130370964,334,334,335,334,5079
|
|
20240816,132900,128672249,334,332,334,332,13991
|
|
20240816,132800,124000285,332,332,332,332,25
|
|
20240816,132700,123991985,332,332,332,332,1005
|
|
20240816,132600,123658325,333,333,333,333,13305
|
|
20240816,132500,119227760,333,332,333,332,3284
|
|
20240816,132400,118137466,332,332,332,332,0
|
|
20240816,132300,118137466,332,332,333,332,1016
|
|
20240816,132200,117800153,332,332,332,332,160
|
|
20240816,132100,117747033,332,332,332,332,184
|
|
20240816,132000,117685945,333,331,333,331,2654
|
|
20240816,131900,116806138,331,331,332,330,4234
|
|
20240816,131800,115401807,331,331,331,331,1
|
|
20240816,131700,115401476,331,331,331,331,30
|
|
20240816,131600,115391546,328,330,330,328,8962
|
|
20240816,131500,112449250,330,330,330,330,19499
|
|
20240816,131400,106014580,331,331,331,331,9457
|
|
20240816,131300,102884313,331,331,331,331,1664
|
|
20240816,131200,102333529,331,331,331,331,0
|
|
20240816,131100,102333529,331,331,331,331,0
|
|
20240816,131000,102333529,331,332,332,331,7526
|
|
20240816,130900,99837421,333,333,333,333,15799
|
|
20240816,130800,94576354,334,334,335,333,13746
|
|
20240816,130700,89989489,335,332,335,332,43935
|
|
20240816,130600,75358326,331,331,331,330,31578
|
|
20240816,130500,64907801,331,327,331,327,84508
|
|
20240816,130400,37051939,326,325,326,325,1343
|
|
20240816,130300,36615222,325,325,325,325,0
|
|
20240816,130200,36615222,325,325,325,325,0
|
|
20240816,130100,36615222,325,325,325,325,0
|
|
20240816,130000,36615222,325,325,325,325,0
|
|
20240816,125900,36615222,325,325,325,325,0
|
|
20240816,125800,36615222,325,325,325,325,899
|
|
20240816,125700,36323047,325,325,325,325,0
|
|
20240816,125600,36323047,325,325,325,325,0
|
|
20240816,125500,36323047,325,325,325,325,0
|
|
20240816,125400,36323047,325,325,325,325,0
|
|
20240816,125300,36323047,325,325,325,325,2
|
|
20240816,125200,36322397,326,326,326,326,0
|
|
20240816,125100,36322397,326,326,326,326,0
|
|
20240816,125000,36322397,326,326,326,326,0
|
|
20240816,124900,36322397,326,326,326,326,0
|
|
20240816,124800,36322397,326,326,326,326,0
|
|
20240816,124700,36322397,326,326,326,326,0
|
|
20240816,124600,36322397,326,326,326,326,2
|
|
20240816,124500,36321745,326,326,326,326,0
|
|
20240816,124400,36321745,326,326,326,326,0
|
|
20240816,124300,36321745,326,325,326,325,2051
|
|
20240816,124200,35655169,325,325,325,325,2094
|
|
20240816,124100,34974619,327,327,327,327,0
|
|
20240816,124000,34974619,327,327,327,327,0
|
|
20240816,123900,34974619,327,327,327,327,0
|
|
20240816,123800,34974619,327,327,327,327,0
|
|
20240816,123700,34974619,327,325,327,325,21
|
|
20240816,123600,34967774,325,325,325,325,0
|
|
20240816,123500,34967774,325,325,325,325,0
|
|
20240816,123400,34967774,325,325,325,325,0
|
|
20240816,123300,34967774,325,325,325,325,4628
|
|
20240816,123200,33463674,325,325,325,325,0
|
|
20240816,123100,33463674,325,326,326,325,3010
|
|
20240816,123000,32485241,327,327,327,327,0
|
|
20240816,122900,32485241,327,327,327,327,0
|
|
20240816,122800,32485241,327,327,327,327,0
|
|
20240816,122700,32485241,327,327,327,327,0
|
|
20240816,122600,32485241,327,327,327,327,0
|
|
20240816,122500,32485241,327,328,328,327,189
|
|
20240816,122400,32423428,328,328,328,328,3176
|
|
20240816,122300,31381700,328,327,328,327,55
|
|
20240816,122200,31363706,327,327,327,327,80
|
|
20240816,122100,31337546,327,327,327,327,0
|
|
20240816,122000,31337546,327,327,327,327,1
|
|
20240816,121900,31337219,327,327,327,327,4
|
|
20240816,121800,31335911,327,327,327,327,38
|
|
20240816,121700,31323485,327,327,327,327,162
|
|
20240816,121600,31270511,327,327,327,327,0
|
|
20240816,121500,31270511,327,327,327,327,0
|
|
20240816,121400,31270511,327,327,327,327,0
|
|
20240816,121300,31270511,327,327,327,327,0
|
|
20240816,121200,31270511,327,327,327,327,1
|
|
20240816,121100,31270184,328,328,328,328,0
|
|
20240816,121000,31270184,328,325,328,325,2110
|
|
20240816,120900,30581591,325,327,327,325,2389
|
|
20240816,120800,29804157,328,328,328,327,542
|
|
20240816,120700,29626391,327,327,327,327,0
|
|
20240816,120600,29626391,327,327,327,327,0
|
|
20240816,120500,29626391,327,327,327,327,16
|
|
20240816,120400,29621159,329,329,329,329,0
|
|
20240816,120300,29621159,329,329,329,329,1005
|
|
20240816,120200,29290514,327,329,329,327,4005
|
|
20240816,120100,27972879,329,328,329,328,1000
|
|
20240816,120000,27643884,329,329,329,329,0
|
|
20240816,115900,27643884,329,329,329,329,2381
|
|
20240816,115800,26860535,329,325,329,325,4441
|
|
20240816,115700,25404028,325,325,325,325,0
|
|
20240816,115600,25404028,325,325,325,325,21
|
|
20240816,115500,25397203,324,325,325,324,131
|
|
20240816,115400,25354744,326,326,326,326,0
|
|
20240816,115300,25354744,326,325,326,325,1000
|
|
20240816,115200,25028814,324,324,324,324,0
|
|
20240816,115100,25028814,324,324,324,324,0
|
|
20240816,115000,25028814,324,324,324,324,0
|
|
20240816,114900,25028814,324,324,324,324,0
|
|
20240816,114800,25028814,324,324,324,324,99
|
|
20240816,114700,24996738,323,323,323,323,0
|
|
20240816,114600,24996738,323,323,323,323,0
|
|
20240816,114500,24996738,323,323,323,323,0
|
|
20240816,114400,24996738,323,323,323,323,0
|
|
20240816,114300,24996738,323,323,323,323,0
|
|
20240816,114200,24996738,323,323,323,323,0
|
|
20240816,114100,24996738,323,323,323,323,0
|
|
20240816,114000,24996738,323,324,324,323,851
|
|
20240816,113900,24721586,325,325,325,325,0
|
|
20240816,113800,24721586,325,325,325,325,0
|
|
20240816,113700,24721586,325,325,325,325,1
|
|
20240816,113600,24721261,325,325,325,325,2628
|
|
20240816,113500,23867161,324,324,324,324,0
|
|
20240816,113400,23867161,324,324,324,324,0
|
|
20240816,113300,23867161,324,324,324,324,0
|
|
20240816,113200,23867161,324,324,324,324,0
|
|
20240816,113100,23867161,324,324,324,324,2000
|
|
20240816,113000,23219161,324,324,324,324,0
|
|
20240816,112900,23219161,324,325,325,324,240
|
|
20240816,112800,23141301,325,325,325,325,15
|
|
20240816,112700,23136426,325,325,325,325,0
|
|
20240816,112600,23136426,325,324,325,324,3445
|
|
20240816,112500,22018204,324,324,324,324,14
|
|
20240816,112400,22013668,324,324,324,324,3
|
|
20240816,112300,22012696,324,324,324,324,0
|
|
20240816,112200,22012696,324,324,324,324,12
|
|
20240816,112100,22008808,324,324,324,324,0
|
|
20240816,112000,22008808,324,324,324,324,0
|
|
20240816,111900,22008808,324,324,324,324,2934
|
|
20240816,111800,21058192,323,323,323,323,0
|
|
20240816,111700,21058192,323,323,323,323,734
|
|
20240816,111600,20821110,323,324,324,323,814
|
|
20240816,111500,20558174,324,324,324,324,0
|
|
20240816,111400,20558174,324,323,324,323,3136
|
|
20240816,111300,19542311,323,323,323,323,0
|
|
20240816,111200,19542311,323,323,323,323,0
|
|
20240816,111100,19542311,323,323,323,323,0
|
|
20240816,111000,19542311,323,322,323,320,5901
|
|
20240816,110900,17650833,322,322,322,322,0
|
|
20240816,110800,17650833,322,322,322,322,1
|
|
20240816,110700,17650511,323,323,323,323,0
|
|
20240816,110600,17650511,323,323,323,323,0
|
|
20240816,110500,17650511,323,323,323,323,0
|
|
20240816,110400,17650511,323,323,323,323,0
|
|
20240816,110300,17650511,323,323,323,323,862
|
|
20240816,110200,17372085,323,323,323,323,0
|
|
20240816,110100,17372085,323,323,323,323,0
|
|
20240816,110000,17372085,323,323,323,323,0
|
|
20240816,105900,17372085,323,323,323,323,0
|
|
20240816,105800,17372085,323,323,323,323,0
|
|
20240816,105700,17372085,323,323,323,323,0
|
|
20240816,105600,17372085,323,323,323,323,0
|
|
20240816,105500,17372085,323,323,323,323,0
|
|
20240816,105400,17372085,323,323,323,323,0
|
|
20240816,105300,17372085,323,323,323,323,0
|
|
20240816,105200,17372085,323,323,323,323,10000
|
|
20240816,105100,14142085,323,323,323,323,0
|
|
20240816,105000,14142085,323,323,323,323,0
|
|
20240816,104900,14142085,323,323,323,323,0
|
|
20240816,104800,14142085,323,323,323,323,0
|
|
20240816,104700,14142085,323,323,323,323,0
|
|
20240816,104600,14142085,323,323,323,323,30
|
|
20240816,104500,14132395,323,323,323,323,192
|
|
20240816,104400,14070379,322,322,322,322,0
|
|
20240816,104300,14070379,322,322,322,322,0
|
|
20240816,104200,14070379,322,322,322,322,0
|
|
20240816,104100,14070379,322,322,322,322,0
|
|
20240816,104000,14070379,322,322,322,322,0
|
|
20240816,103900,14070379,322,322,322,322,466
|
|
20240816,103800,13920327,322,322,322,322,123
|
|
20240816,103700,13880721,320,320,320,320,0
|
|
20240816,103600,13880721,320,320,320,320,0
|
|
20240816,103500,13880721,320,320,320,320,0
|
|
20240816,103400,13880721,320,320,320,320,1
|
|
20240816,103300,13880401,321,321,321,321,200
|
|
20240816,103200,13816201,321,321,321,321,0
|
|
20240816,103100,13816201,321,321,321,321,0
|
|
20240816,103000,13816201,321,321,321,321,501
|
|
20240816,102900,13655380,322,322,322,322,51
|
|
20240816,102800,13638958,322,322,322,322,0
|
|
20240816,102700,13638958,322,322,322,322,16
|
|
20240816,102600,13633806,321,321,321,321,0
|
|
20240816,102500,13633806,321,321,321,321,977
|
|
20240816,102400,13320189,321,321,321,321,1254
|
|
20240816,102300,12917655,321,321,321,321,7769
|
|
20240816,102200,10423806,321,321,321,321,0
|
|
20240816,102100,10423806,321,321,321,321,0
|
|
20240816,102000,10423806,321,321,321,321,0
|
|
20240816,101900,10423806,321,321,321,321,573
|
|
20240816,101800,10239873,322,322,322,322,0
|
|
20240816,101700,10239873,322,322,322,322,2
|
|
20240816,101600,10239229,322,322,322,322,1
|
|
20240816,101500,10238907,322,322,322,322,0
|
|
20240816,101400,10238907,322,322,322,322,1
|
|
20240816,101300,10238585,322,322,322,322,0
|
|
20240816,101200,10238585,322,322,322,322,0
|
|
20240816,101100,10238585,322,322,322,322,0
|
|
20240816,101000,10238585,322,322,322,322,0
|
|
20240816,100900,10238585,322,322,322,322,1
|
|
20240816,100800,10238263,322,322,322,322,1000
|
|
20240816,100700,9916263,323,323,323,323,6
|
|
20240816,100600,9914325,323,323,323,323,1
|
|
20240816,100500,9914002,323,323,323,323,26
|
|
20240816,100400,9905604,323,323,323,323,0
|
|
20240816,100300,9905604,323,323,323,323,0
|
|
20240816,100200,9905604,323,322,323,321,11023
|
|
20240816,100100,6365750,323,323,323,323,0
|
|
20240816,100000,6365750,323,323,323,323,0
|
|
20240816,095900,6365750,323,323,323,323,0
|
|
20240816,095800,6365750,323,323,323,323,0
|
|
20240816,095700,6365750,323,323,323,323,72
|
|
20240816,095600,6342494,323,323,323,323,0
|
|
20240816,095500,6342494,323,323,323,323,100
|
|
20240816,095400,6310194,323,323,323,323,0
|
|
20240816,095300,6310194,323,323,323,323,0
|
|
20240816,095200,6310194,323,323,323,323,2
|
|
20240816,095100,6309548,323,323,323,323,0
|
|
20240816,095000,6309548,323,323,323,323,6
|
|
20240816,094900,6307610,323,323,323,323,2
|
|
20240816,094800,6306964,323,322,323,322,27
|
|
20240816,094700,6298244,323,323,323,323,92
|
|
20240816,094600,6268528,322,322,322,322,0
|
|
20240816,094500,6268528,322,322,322,322,0
|
|
20240816,094400,6268528,322,322,322,322,0
|
|
20240816,094300,6268528,322,322,322,322,0
|
|
20240816,094200,6268528,322,322,322,322,0
|
|
20240816,094100,6268528,322,322,322,322,0
|
|
20240816,094000,6268528,322,322,322,322,0
|
|
20240816,093900,6268528,322,323,323,322,3653
|
|
20240816,093800,5092059,323,323,323,323,0
|
|
20240816,093700,5092059,323,323,323,323,0
|
|
20240816,093600,5092059,323,323,323,323,476
|
|
20240816,093500,4938311,323,323,323,323,324
|
|
20240816,093400,4833659,322,322,322,322,0
|
|
20240816,093300,4833659,322,322,322,322,3744
|
|
20240816,093200,3628091,323,323,323,323,137
|
|
20240816,093100,3583840,323,323,323,323,0
|
|
20240816,093000,3583840,323,323,323,323,2050
|
|
20240816,092900,2921690,322,323,323,322,392
|
|
20240816,092800,2795079,322,322,322,322,1201
|
|
20240816,092700,2408357,322,322,322,322,0
|
|
20240816,092600,2408357,322,322,322,322,0
|
|
20240816,092500,2408357,322,322,322,322,2420
|
|
20240816,092400,1629117,322,322,322,322,0
|
|
20240816,092300,1629117,322,322,322,322,370
|
|
20240816,092200,1509977,323,323,323,323,100
|
|
20240816,092100,1477677,323,323,323,323,1
|
|
20240816,092000,1477354,323,323,323,323,0
|
|
20240816,091900,1477354,323,323,323,323,0
|
|
20240816,091800,1477354,323,323,323,323,25
|
|
20240816,091700,1469279,323,323,323,323,1
|
|
20240816,091600,1468956,323,323,323,323,0
|
|
20240816,091500,1468956,323,323,323,323,0
|
|
20240816,091400,1468956,323,323,323,323,1
|
|
20240816,091300,1468633,323,323,323,323,12
|
|
20240816,091200,1464757,323,323,323,323,20
|
|
20240816,091100,1458297,323,324,324,323,167
|
|
20240816,091000,1404349,323,323,323,323,0
|
|
20240816,090900,1404349,323,323,323,323,500
|
|
20240816,090800,1242849,323,323,323,323,0
|
|
20240816,090700,1242849,323,323,323,323,0
|
|
20240816,090600,1242849,323,323,323,323,0
|
|
20240816,090500,1242849,323,323,323,323,1485
|
|
20240816,090400,763194,323,323,323,323,213
|
|
20240816,090300,694395,324,324,324,324,0
|
|
20240816,090200,694395,324,324,324,324,290
|
|
20240816,090100,600435,327,327,327,327,18
|
|
20240816,090000,594549,327,321,327,321,1824
|