628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,192500,87089982,307,307,307,307,2601
|
|
20240805,192400,87089982,307,307,307,307,0
|
|
20240805,192300,87089982,307,307,307,307,0
|
|
20240805,192200,87089982,307,307,307,307,0
|
|
20240805,192100,87089982,307,307,307,307,0
|
|
20240805,192000,87089982,307,307,307,307,0
|
|
20240805,191900,87089982,307,307,307,307,0
|
|
20240805,191800,87089982,307,307,307,307,0
|
|
20240805,191700,87089982,307,307,307,307,0
|
|
20240805,191600,87089982,307,307,307,307,0
|
|
20240805,191500,87089982,307,307,307,307,0
|
|
20240805,191400,87089982,307,307,307,307,0
|
|
20240805,191300,87089982,307,307,307,307,0
|
|
20240805,191200,87089982,307,307,307,307,0
|
|
20240805,191100,87089982,307,307,307,307,0
|
|
20240805,191000,87089982,307,307,307,307,0
|
|
20240805,190900,87089982,307,307,307,307,0
|
|
20240805,190800,87089982,307,307,307,307,0
|
|
20240805,190700,87089982,307,307,307,307,0
|
|
20240805,190600,87089982,307,307,307,307,0
|
|
20240805,190500,87089982,307,307,307,307,0
|
|
20240805,190400,87089982,307,307,307,307,0
|
|
20240805,190300,87089982,307,307,307,307,0
|
|
20240805,190200,87089982,307,307,307,307,0
|
|
20240805,190100,87089982,307,307,307,307,0
|
|
20240805,190000,87089982,307,307,307,307,0
|
|
20240805,185900,87089982,307,307,307,307,0
|
|
20240805,185800,87089982,307,307,307,307,0
|
|
20240805,185700,87089982,307,307,307,307,0
|
|
20240805,185600,87089982,307,307,307,307,0
|
|
20240805,185500,87089982,307,307,307,307,2601
|
|
20240805,185400,87089982,307,307,307,307,0
|
|
20240805,185300,87089982,307,307,307,307,0
|
|
20240805,185200,87089982,307,307,307,307,0
|
|
20240805,185100,87089982,307,307,307,307,0
|
|
20240805,185000,87089982,307,307,307,307,0
|
|
20240805,184900,87089982,307,307,307,307,0
|
|
20240805,184800,87089982,307,307,307,307,0
|
|
20240805,184700,87089982,307,307,307,307,0
|
|
20240805,184600,87089982,307,307,307,307,0
|
|
20240805,184500,87089982,307,307,307,307,0
|
|
20240805,184400,87089982,307,307,307,307,0
|
|
20240805,184300,87089982,307,307,307,307,0
|
|
20240805,184200,87089982,307,307,307,307,0
|
|
20240805,184100,87089982,307,307,307,307,0
|
|
20240805,184000,87089982,307,307,307,307,0
|
|
20240805,183900,87089982,307,307,307,307,0
|
|
20240805,183800,87089982,307,307,307,307,0
|
|
20240805,183700,87089982,307,307,307,307,0
|
|
20240805,183600,87089982,307,307,307,307,0
|
|
20240805,183500,87089982,307,307,307,307,0
|
|
20240805,183400,87089982,307,307,307,307,0
|
|
20240805,183300,87089982,307,307,307,307,0
|
|
20240805,183200,87089982,307,307,307,307,0
|
|
20240805,183100,87089982,307,307,307,307,0
|
|
20240805,183000,87089982,307,307,307,307,0
|
|
20240805,182900,87089982,307,307,307,307,0
|
|
20240805,182800,87089982,307,307,307,307,0
|
|
20240805,182700,87089982,307,307,307,307,0
|
|
20240805,182600,87089982,307,307,307,307,0
|
|
20240805,182500,87089982,307,307,307,307,2601
|
|
20240805,182400,87089982,307,307,307,307,0
|
|
20240805,182300,87089982,307,307,307,307,0
|
|
20240805,182200,87089982,307,307,307,307,0
|
|
20240805,182100,87089982,307,307,307,307,0
|
|
20240805,182000,87089982,307,307,307,307,0
|
|
20240805,181900,87089982,307,307,307,307,0
|
|
20240805,181800,87089982,307,307,307,307,0
|
|
20240805,181700,87089982,307,307,307,307,0
|
|
20240805,181600,87089982,307,307,307,307,0
|
|
20240805,181500,87089982,307,307,307,307,0
|
|
20240805,181400,87089982,307,307,307,307,0
|
|
20240805,181300,87089982,307,307,307,307,0
|
|
20240805,181200,87089982,307,307,307,307,0
|
|
20240805,181100,87089982,307,307,307,307,0
|
|
20240805,181000,87089982,307,307,307,307,0
|
|
20240805,180900,87089982,307,307,307,307,0
|
|
20240805,180800,87089982,307,307,307,307,0
|
|
20240805,180700,87089982,307,307,307,307,0
|
|
20240805,180600,87089982,307,307,307,307,0
|
|
20240805,180500,87089982,307,307,307,307,0
|
|
20240805,180400,87089982,307,307,307,307,0
|
|
20240805,180300,87089982,307,307,307,307,0
|
|
20240805,180200,87089982,307,307,307,307,0
|
|
20240805,180100,87089982,307,307,307,307,0
|
|
20240805,180000,87089982,307,307,307,307,0
|
|
20240805,175900,87089982,307,307,307,307,0
|
|
20240805,175800,87089982,307,307,307,307,0
|
|
20240805,175700,87089982,307,307,307,307,0
|
|
20240805,175600,87089982,307,307,307,307,0
|
|
20240805,175500,87089982,307,307,307,307,2601
|
|
20240805,175400,87089982,307,307,307,307,0
|
|
20240805,175300,87089982,307,307,307,307,0
|
|
20240805,175200,87089982,307,307,307,307,0
|
|
20240805,175100,87089982,307,307,307,307,0
|
|
20240805,175000,87089982,307,307,307,307,0
|
|
20240805,174900,87089982,307,307,307,307,0
|
|
20240805,174800,87089982,307,307,307,307,0
|
|
20240805,174700,87089982,307,307,307,307,0
|
|
20240805,174600,87089982,307,307,307,307,0
|
|
20240805,174500,87089982,307,307,307,307,0
|
|
20240805,174400,87089982,307,307,307,307,0
|
|
20240805,174300,87089982,307,307,307,307,0
|
|
20240805,174200,87089982,307,307,307,307,0
|
|
20240805,174100,87089982,307,307,307,307,0
|
|
20240805,174000,87089982,307,307,307,307,0
|
|
20240805,173900,87089982,307,307,307,307,0
|
|
20240805,173800,87089982,307,307,307,307,0
|
|
20240805,173700,87089982,307,307,307,307,0
|
|
20240805,173600,87089982,307,307,307,307,0
|
|
20240805,173500,87089982,307,307,307,307,0
|
|
20240805,173400,87089982,307,307,307,307,0
|
|
20240805,173300,87089982,307,307,307,307,0
|
|
20240805,173200,87089982,307,307,307,307,0
|
|
20240805,173100,87089982,307,307,307,307,0
|
|
20240805,173000,87089982,307,307,307,307,0
|
|
20240805,172900,87089982,307,307,307,307,0
|
|
20240805,172800,87089982,307,307,307,307,0
|
|
20240805,172700,87089982,307,307,307,307,0
|
|
20240805,172600,87089982,307,307,307,307,0
|
|
20240805,172500,87089982,307,307,307,307,2601
|
|
20240805,172400,87089982,307,307,307,307,0
|
|
20240805,172300,87089982,307,307,307,307,0
|
|
20240805,172200,87089982,307,307,307,307,0
|
|
20240805,172100,87089982,307,307,307,307,0
|
|
20240805,172000,87089982,307,307,307,307,0
|
|
20240805,171900,87089982,307,307,307,307,0
|
|
20240805,171800,87089982,307,307,307,307,0
|
|
20240805,171700,87089982,307,307,307,307,0
|
|
20240805,171600,87089982,307,307,307,307,0
|
|
20240805,171500,87089982,307,307,307,307,0
|
|
20240805,171400,87089982,307,307,307,307,0
|
|
20240805,171300,87089982,307,307,307,307,0
|
|
20240805,171200,87089982,307,307,307,307,0
|
|
20240805,171100,87089982,307,307,307,307,0
|
|
20240805,171000,87089982,307,307,307,307,0
|
|
20240805,170900,87089982,307,307,307,307,0
|
|
20240805,170800,87089982,307,307,307,307,0
|
|
20240805,170700,87089982,307,307,307,307,0
|
|
20240805,170600,87089982,307,307,307,307,0
|
|
20240805,170500,87089982,307,307,307,307,0
|
|
20240805,170400,87089982,307,307,307,307,0
|
|
20240805,170300,87089982,307,307,307,307,0
|
|
20240805,170200,87089982,307,307,307,307,0
|
|
20240805,170100,87089982,307,307,307,307,0
|
|
20240805,170000,87089982,307,307,307,307,0
|
|
20240805,165900,87089982,307,307,307,307,0
|
|
20240805,165800,87089982,307,307,307,307,0
|
|
20240805,165700,87089982,307,307,307,307,0
|
|
20240805,165600,87089982,307,307,307,307,0
|
|
20240805,165500,87089982,307,307,307,307,2601
|
|
20240805,165400,87089982,307,307,307,307,0
|
|
20240805,165300,87089982,307,307,307,307,0
|
|
20240805,165200,87089982,307,307,307,307,0
|
|
20240805,165100,87089982,307,307,307,307,0
|
|
20240805,165000,87089982,307,307,307,307,0
|
|
20240805,164900,87089982,307,307,307,307,0
|
|
20240805,164800,87089982,307,307,307,307,0
|
|
20240805,164700,87089982,307,307,307,307,0
|
|
20240805,164600,87089982,307,307,307,307,0
|
|
20240805,164500,87089982,307,307,307,307,0
|
|
20240805,164400,87089982,307,307,307,307,0
|
|
20240805,164300,87089982,307,307,307,307,0
|
|
20240805,164200,87089982,307,307,307,307,0
|
|
20240805,164100,87089982,307,307,307,307,0
|
|
20240805,164000,87089982,307,307,307,307,0
|
|
20240805,163900,87089982,307,307,307,307,0
|
|
20240805,163800,87089982,307,307,307,307,0
|
|
20240805,163700,87089982,307,307,307,307,0
|
|
20240805,163600,87089982,307,307,307,307,0
|
|
20240805,163500,87089982,307,307,307,307,0
|
|
20240805,163400,87089982,307,307,307,307,0
|
|
20240805,163300,87089982,307,307,307,307,0
|
|
20240805,163200,87089982,307,307,307,307,0
|
|
20240805,163100,87089982,307,307,307,307,0
|
|
20240805,163000,87089982,307,307,307,307,0
|
|
20240805,162900,87089982,307,307,307,307,0
|
|
20240805,162800,87089982,307,307,307,307,0
|
|
20240805,162700,87089982,307,307,307,307,0
|
|
20240805,162600,87089982,307,307,307,307,0
|
|
20240805,162500,87089982,307,307,307,307,2601
|
|
20240805,162400,87089982,307,307,307,307,0
|
|
20240805,162300,87089982,307,307,307,307,0
|
|
20240805,162200,87089982,307,307,307,307,0
|
|
20240805,162100,87089982,307,307,307,307,0
|
|
20240805,162000,87089982,307,307,307,307,0
|
|
20240805,161900,87089982,307,307,307,307,0
|
|
20240805,161800,87089982,307,307,307,307,0
|
|
20240805,161700,87089982,307,307,307,307,0
|
|
20240805,161600,87089982,307,307,307,307,0
|
|
20240805,161500,87089982,307,307,307,307,0
|
|
20240805,161400,87089982,307,307,307,307,0
|
|
20240805,161300,87089982,307,307,307,307,0
|
|
20240805,161200,87089982,307,307,307,307,0
|
|
20240805,161100,87089982,307,307,307,307,0
|
|
20240805,161000,87089982,307,307,307,307,0
|
|
20240805,160900,87089982,307,307,307,307,0
|
|
20240805,160800,87089982,307,307,307,307,0
|
|
20240805,160700,87089982,307,307,307,307,0
|
|
20240805,160600,87089982,307,307,307,307,0
|
|
20240805,160500,87089982,307,307,307,307,0
|
|
20240805,160400,87089982,307,307,307,307,0
|
|
20240805,160300,87089982,307,307,307,307,0
|
|
20240805,160200,87089982,307,307,307,307,0
|
|
20240805,160100,87089982,307,307,307,307,0
|
|
20240805,160000,87089982,307,307,307,307,0
|
|
20240805,155900,87089982,307,307,307,307,0
|
|
20240805,155800,87089982,307,307,307,307,0
|
|
20240805,155700,87089982,307,307,307,307,0
|
|
20240805,155600,87089982,307,307,307,307,0
|
|
20240805,155500,87089982,307,307,307,307,2601
|
|
20240805,155400,87089982,307,307,307,307,0
|
|
20240805,155300,87089982,307,307,307,307,0
|
|
20240805,155200,87089982,307,307,307,307,0
|
|
20240805,155100,87089982,307,307,307,307,0
|
|
20240805,155000,87089982,307,307,307,307,0
|
|
20240805,154900,87089982,307,307,307,307,0
|
|
20240805,154800,87089982,307,307,307,307,0
|
|
20240805,154700,87089982,307,307,307,307,0
|
|
20240805,154600,87089982,307,307,307,307,0
|
|
20240805,154500,87089982,307,307,307,307,0
|
|
20240805,154400,87089982,307,307,307,307,0
|
|
20240805,154300,87089982,307,307,307,307,0
|
|
20240805,154200,87089982,307,307,307,307,0
|
|
20240805,154100,87089982,307,307,307,307,0
|
|
20240805,154000,87089982,307,307,307,307,0
|
|
20240805,153900,87089982,307,307,307,307,0
|
|
20240805,153800,87089982,307,307,307,307,0
|
|
20240805,153700,87089982,307,307,307,307,0
|
|
20240805,153600,87089982,307,307,307,307,0
|
|
20240805,153500,87089982,307,307,307,307,0
|
|
20240805,153400,87089982,307,307,307,307,0
|
|
20240805,153300,87089982,307,307,307,307,0
|
|
20240805,153200,87089982,307,307,307,307,0
|
|
20240805,153100,87089982,307,307,307,307,0
|
|
20240805,153000,87089982,307,307,307,307,2601
|
|
20240805,152900,86291475,307,307,307,307,0
|
|
20240805,152800,86291475,307,307,307,307,0
|
|
20240805,152700,86291475,307,307,307,307,0
|
|
20240805,152600,86291475,307,307,307,307,0
|
|
20240805,152500,86291475,307,307,307,307,0
|
|
20240805,152400,86291475,307,307,307,307,0
|
|
20240805,152300,86291475,307,307,307,307,0
|
|
20240805,152200,86291475,307,307,307,307,0
|
|
20240805,152100,86291475,307,307,307,307,0
|
|
20240805,152000,86291475,307,307,307,307,0
|
|
20240805,151900,86291475,307,300,307,293,302
|
|
20240805,151800,86201148,303,298,303,289,8848
|
|
20240805,151700,83558399,289,287,301,287,112
|
|
20240805,151600,83526189,285,285,285,285,0
|
|
20240805,151500,83526189,285,308,308,285,2524
|
|
20240805,151400,82790433,301,283,301,283,5794
|
|
20240805,151300,81058774,303,303,303,303,0
|
|
20240805,151200,81058774,303,303,303,302,340
|
|
20240805,151100,80955854,303,296,303,296,4145
|
|
20240805,151000,79705465,295,295,295,295,0
|
|
20240805,150900,79705465,295,295,295,295,0
|
|
20240805,150800,79705465,295,287,295,287,1845
|
|
20240805,150700,79170479,287,284,287,283,5599
|
|
20240805,150600,77580849,284,276,284,276,4174
|
|
20240805,150500,76403223,279,269,280,269,18131
|
|
20240805,150400,71382428,267,267,267,267,0
|
|
20240805,150300,71382428,267,267,267,267,0
|
|
20240805,150200,71382428,267,260,267,258,34578
|
|
20240805,150100,62287218,240,240,240,240,0
|
|
20240805,150000,62287218,240,240,240,240,0
|
|
20240805,145900,62287218,240,240,240,240,42877
|
|
20240805,145800,51996738,234,234,234,234,0
|
|
20240805,145700,51996738,234,234,234,234,1700
|
|
20240805,145600,51598938,262,262,262,262,0
|
|
20240805,145500,51598938,262,275,275,262,1690
|
|
20240805,145400,51135788,280,280,280,280,0
|
|
20240805,145300,51135788,280,280,280,280,0
|
|
20240805,145200,51135788,280,296,296,280,18976
|
|
20240805,145100,45667916,300,300,300,300,632
|
|
20240805,145000,45478316,301,302,302,301,702
|
|
20240805,144900,45267013,302,302,302,302,211
|
|
20240805,144800,45203291,303,304,304,303,3
|
|
20240805,144700,45202380,302,305,308,302,2497
|
|
20240805,144600,44441303,303,303,303,303,2000
|
|
20240805,144500,43835303,303,312,312,303,10010
|
|
20240805,144400,40780158,312,312,312,312,0
|
|
20240805,144300,40780158,312,312,312,312,0
|
|
20240805,144200,40780158,312,312,312,312,500
|
|
20240805,144100,40624158,309,309,309,309,1
|
|
20240805,144000,40623849,313,313,313,313,0
|
|
20240805,143900,40623849,313,313,313,313,0
|
|
20240805,143800,40623849,313,313,313,313,0
|
|
20240805,143700,40623849,313,313,313,313,0
|
|
20240805,143600,40623849,313,313,313,313,3
|
|
20240805,143500,40622910,312,312,312,312,0
|
|
20240805,143400,40622910,312,312,312,312,0
|
|
20240805,143300,40622910,312,307,312,307,1549
|
|
20240805,143200,40140758,307,307,307,307,0
|
|
20240805,143100,40140758,307,307,307,307,0
|
|
20240805,143000,40140758,307,307,307,307,59
|
|
20240805,142900,40122645,308,308,308,308,0
|
|
20240805,142800,40122645,308,308,308,308,0
|
|
20240805,142700,40122645,308,308,308,308,10
|
|
20240805,142600,40119565,308,308,308,308,2
|
|
20240805,142500,40118949,307,307,307,307,0
|
|
20240805,142400,40118949,307,307,307,307,0
|
|
20240805,142300,40118949,307,307,307,307,0
|
|
20240805,142200,40118949,307,307,307,307,0
|
|
20240805,142100,40118949,307,307,307,307,0
|
|
20240805,142000,40118949,307,307,307,307,0
|
|
20240805,141900,40118949,307,307,307,307,0
|
|
20240805,141800,40118949,307,307,307,307,0
|
|
20240805,141700,40118949,307,307,307,307,0
|
|
20240805,141600,40118949,307,307,307,307,0
|
|
20240805,141500,40118949,307,307,307,307,0
|
|
20240805,141400,40118949,307,307,307,307,0
|
|
20240805,141300,40118949,307,307,307,307,0
|
|
20240805,141200,40118949,307,307,307,307,0
|
|
20240805,141100,40118949,307,307,307,307,0
|
|
20240805,141000,40118949,307,307,307,307,0
|
|
20240805,140900,40118949,307,307,307,307,0
|
|
20240805,140800,40118949,307,307,307,307,0
|
|
20240805,140700,40118949,307,307,307,307,0
|
|
20240805,140600,40118949,307,307,307,307,0
|
|
20240805,140500,40118949,307,307,307,307,0
|
|
20240805,140400,40118949,307,307,307,307,0
|
|
20240805,140300,40118949,307,307,307,307,0
|
|
20240805,140200,40118949,307,307,307,307,0
|
|
20240805,140100,40118949,307,307,307,307,0
|
|
20240805,140000,40118949,307,307,307,307,0
|
|
20240805,135900,40118949,307,307,307,307,0
|
|
20240805,135800,40118949,307,307,307,307,0
|
|
20240805,135700,40118949,307,307,307,307,0
|
|
20240805,135600,40118949,307,307,307,307,0
|
|
20240805,135500,40118949,307,308,308,307,156
|
|
20240805,135400,40070902,308,308,308,308,0
|
|
20240805,135300,40070902,308,308,308,308,0
|
|
20240805,135200,40070902,308,308,308,308,0
|
|
20240805,135100,40070902,308,308,308,308,1
|
|
20240805,135000,40070594,307,308,308,307,13
|
|
20240805,134900,40066593,309,309,309,309,0
|
|
20240805,134800,40066593,309,309,309,309,0
|
|
20240805,134700,40066593,309,309,309,309,0
|
|
20240805,134600,40066593,309,309,309,309,0
|
|
20240805,134500,40066593,309,309,309,309,0
|
|
20240805,134400,40066593,309,309,309,309,0
|
|
20240805,134300,40066593,309,309,309,309,1
|
|
20240805,134200,40066284,306,306,306,306,0
|
|
20240805,134100,40066284,306,310,310,306,3910
|
|
20240805,134000,38866155,310,310,310,310,0
|
|
20240805,133900,38866155,310,310,310,310,0
|
|
20240805,133800,38866155,310,310,310,310,0
|
|
20240805,133700,38866155,310,310,310,310,0
|
|
20240805,133600,38866155,310,310,310,310,0
|
|
20240805,133500,38866155,310,309,310,309,6
|
|
20240805,133400,38864299,310,309,310,309,226
|
|
20240805,133300,38794464,310,310,310,310,0
|
|
20240805,133200,38794464,310,309,310,309,18
|
|
20240805,133100,38788890,310,309,310,309,243
|
|
20240805,133000,38713801,308,308,308,308,1
|
|
20240805,132900,38713493,309,310,310,309,1335
|
|
20240805,132800,38300944,312,312,312,312,0
|
|
20240805,132700,38300944,312,312,312,312,0
|
|
20240805,132600,38300944,312,312,312,312,0
|
|
20240805,132500,38300944,312,312,312,312,0
|
|
20240805,132400,38300944,312,312,312,312,0
|
|
20240805,132300,38300944,312,312,312,312,10
|
|
20240805,132200,38297824,312,312,312,312,0
|
|
20240805,132100,38297824,312,312,312,312,0
|
|
20240805,132000,38297824,312,312,312,312,0
|
|
20240805,131900,38297824,312,312,312,312,0
|
|
20240805,131800,38297824,312,312,312,312,0
|
|
20240805,131700,38297824,312,312,312,312,0
|
|
20240805,131600,38297824,312,312,312,312,0
|
|
20240805,131500,38297824,312,311,312,311,2
|
|
20240805,131400,38297201,312,312,312,312,10
|
|
20240805,131300,38294081,312,311,312,311,13
|
|
20240805,131200,38290036,312,312,312,312,0
|
|
20240805,131100,38290036,312,312,312,312,0
|
|
20240805,131000,38290036,312,318,319,310,416
|
|
20240805,130900,38160333,318,311,318,311,200
|
|
20240805,130800,38098102,311,311,311,311,0
|
|
20240805,130700,38098102,311,311,311,311,0
|
|
20240805,130600,38098102,311,308,311,308,1231
|
|
20240805,130500,37718663,309,309,309,309,0
|
|
20240805,130400,37718663,309,309,309,309,0
|
|
20240805,130300,37718663,309,309,309,309,868
|
|
20240805,130200,37450451,310,310,310,310,166
|
|
20240805,130100,37398991,311,311,311,311,0
|
|
20240805,130000,37398991,311,311,311,311,0
|
|
20240805,125900,37398991,311,311,311,311,0
|
|
20240805,125800,37398991,311,310,311,310,14
|
|
20240805,125700,37394638,311,311,311,311,0
|
|
20240805,125600,37394638,311,310,311,310,57
|
|
20240805,125500,37376967,310,310,310,310,0
|
|
20240805,125400,37376967,310,310,311,310,248
|
|
20240805,125300,37300047,310,310,310,310,0
|
|
20240805,125200,37300047,310,310,310,310,0
|
|
20240805,125100,37300047,310,310,310,310,0
|
|
20240805,125000,37300047,310,310,310,310,10
|
|
20240805,124900,37296947,310,310,310,310,0
|
|
20240805,124800,37296947,310,310,310,310,0
|
|
20240805,124700,37296947,310,310,310,310,0
|
|
20240805,124600,37296947,310,310,310,310,3
|
|
20240805,124500,37296017,309,309,309,309,500
|
|
20240805,124400,37141517,310,310,310,310,723
|
|
20240805,124300,36917387,309,309,309,309,479
|
|
20240805,124200,36769376,310,310,310,310,10
|
|
20240805,124100,36766276,310,310,310,310,0
|
|
20240805,124000,36766276,310,309,310,309,5
|
|
20240805,123900,36764730,310,310,310,310,0
|
|
20240805,123800,36764730,310,310,310,310,0
|
|
20240805,123700,36764730,310,310,310,310,3
|
|
20240805,123600,36763800,310,310,310,310,1962
|
|
20240805,123500,36155580,311,311,311,311,10
|
|
20240805,123400,36152470,310,310,310,310,1000
|
|
20240805,123300,35842470,314,314,314,314,0
|
|
20240805,123200,35842470,314,314,314,314,0
|
|
20240805,123100,35842470,314,314,314,314,0
|
|
20240805,123000,35842470,314,314,314,314,0
|
|
20240805,122900,35842470,314,314,314,314,0
|
|
20240805,122800,35842470,314,314,314,314,0
|
|
20240805,122700,35842470,314,314,314,314,10
|
|
20240805,122600,35839330,314,314,314,314,0
|
|
20240805,122500,35839330,314,314,314,314,0
|
|
20240805,122400,35839330,314,314,314,314,0
|
|
20240805,122300,35839330,314,314,314,314,0
|
|
20240805,122200,35839330,314,314,314,314,0
|
|
20240805,122100,35839330,314,314,314,314,0
|
|
20240805,122000,35839330,314,314,314,314,0
|
|
20240805,121900,35839330,314,314,314,314,11
|
|
20240805,121800,35835876,314,314,314,314,0
|
|
20240805,121700,35835876,314,314,314,314,0
|
|
20240805,121600,35835876,314,314,314,314,0
|
|
20240805,121500,35835876,314,314,314,314,0
|
|
20240805,121400,35835876,314,314,314,314,0
|
|
20240805,121300,35835876,314,312,314,312,7
|
|
20240805,121200,35833690,312,311,315,311,195
|
|
20240805,121100,35773038,311,312,315,311,1596
|
|
20240805,121000,35276097,314,314,314,314,0
|
|
20240805,120900,35276097,314,314,314,314,1
|
|
20240805,120800,35275783,313,315,318,313,419
|
|
20240805,120700,35143936,313,313,313,313,400
|
|
20240805,120600,35018736,315,315,315,315,0
|
|
20240805,120500,35018736,315,315,315,315,10
|
|
20240805,120400,35015586,316,316,316,316,0
|
|
20240805,120300,35015586,316,316,316,316,0
|
|
20240805,120200,35015586,316,316,316,316,0
|
|
20240805,120100,35015586,316,316,316,316,0
|
|
20240805,120000,35015586,316,316,316,316,0
|
|
20240805,115900,35015586,316,316,316,316,207
|
|
20240805,115800,34950174,316,316,316,316,0
|
|
20240805,115700,34950174,316,316,316,316,10
|
|
20240805,115600,34947014,316,316,316,316,0
|
|
20240805,115500,34947014,316,316,316,316,0
|
|
20240805,115400,34947014,316,316,316,316,0
|
|
20240805,115300,34947014,316,316,316,316,0
|
|
20240805,115200,34947014,316,316,316,316,0
|
|
20240805,115100,34947014,316,316,316,316,0
|
|
20240805,115000,34947014,316,316,316,316,2
|
|
20240805,114900,34946382,316,316,316,316,0
|
|
20240805,114800,34946382,316,316,316,316,10
|
|
20240805,114700,34943222,316,316,316,316,0
|
|
20240805,114600,34943222,316,316,316,316,0
|
|
20240805,114500,34943222,316,316,316,316,0
|
|
20240805,114400,34943222,316,316,316,316,3
|
|
20240805,114300,34942274,317,317,317,317,0
|
|
20240805,114200,34942274,317,317,317,317,178
|
|
20240805,114100,34885848,317,317,317,317,0
|
|
20240805,114000,34885848,317,317,317,317,10
|
|
20240805,113900,34882678,320,320,320,320,0
|
|
20240805,113800,34882678,320,320,320,320,0
|
|
20240805,113700,34882678,320,320,320,320,0
|
|
20240805,113600,34882678,320,316,321,316,510
|
|
20240805,113500,34719175,316,316,316,316,0
|
|
20240805,113400,34719175,316,315,316,315,6
|
|
20240805,113300,34717281,315,315,316,315,54
|
|
20240805,113200,34700267,316,316,316,316,0
|
|
20240805,113100,34700267,316,316,316,316,0
|
|
20240805,113000,34700267,316,315,316,315,5
|
|
20240805,112900,34698688,316,316,316,316,0
|
|
20240805,112800,34698688,316,316,316,316,30
|
|
20240805,112700,34689208,316,316,316,316,7
|
|
20240805,112600,34686996,316,316,316,316,3
|
|
20240805,112500,34686048,316,314,316,314,345
|
|
20240805,112400,34577547,313,313,313,313,0
|
|
20240805,112300,34577547,313,313,313,313,152
|
|
20240805,112200,34529971,312,312,312,312,1
|
|
20240805,112100,34529659,313,313,313,313,0
|
|
20240805,112000,34529659,313,313,313,313,0
|
|
20240805,111900,34529659,313,313,313,313,0
|
|
20240805,111800,34529659,313,312,313,312,8
|
|
20240805,111700,34527159,312,312,312,312,10
|
|
20240805,111600,34524039,313,312,313,312,198
|
|
20240805,111500,34462259,313,313,313,313,0
|
|
20240805,111400,34462259,313,313,313,313,0
|
|
20240805,111300,34462259,313,313,313,313,327
|
|
20240805,111200,34359908,314,314,314,314,0
|
|
20240805,111100,34359908,314,314,314,314,0
|
|
20240805,111000,34359908,314,314,314,314,0
|
|
20240805,110900,34359908,314,314,316,314,250
|
|
20240805,110800,34281388,312,312,312,312,0
|
|
20240805,110700,34281388,312,312,321,312,4031
|
|
20240805,110600,33018589,312,312,312,312,0
|
|
20240805,110500,33018589,312,312,312,312,0
|
|
20240805,110400,33018589,312,312,312,312,11
|
|
20240805,110300,33015157,312,312,312,312,0
|
|
20240805,110200,33015157,312,312,312,312,0
|
|
20240805,110100,33015157,312,312,312,312,0
|
|
20240805,110000,33015157,312,312,312,312,0
|
|
20240805,105900,33015157,312,312,312,312,0
|
|
20240805,105800,33015157,312,312,312,312,10
|
|
20240805,105700,33012037,312,312,312,312,0
|
|
20240805,105600,33012037,312,312,312,312,0
|
|
20240805,105500,33012037,312,312,312,312,0
|
|
20240805,105400,33012037,312,312,312,312,0
|
|
20240805,105300,33012037,312,312,312,312,0
|
|
20240805,105200,33012037,312,312,312,312,6
|
|
20240805,105100,33010165,312,312,312,312,0
|
|
20240805,105000,33010165,312,312,312,312,1
|
|
20240805,104900,33009853,311,312,312,311,346
|
|
20240805,104800,32902237,312,312,312,312,0
|
|
20240805,104700,32902237,312,312,312,312,0
|
|
20240805,104600,32902237,312,312,312,312,0
|
|
20240805,104500,32902237,312,312,312,312,0
|
|
20240805,104400,32902237,312,312,312,312,0
|
|
20240805,104300,32902237,312,312,312,312,0
|
|
20240805,104200,32902237,312,312,312,312,0
|
|
20240805,104100,32902237,312,312,312,312,0
|
|
20240805,104000,32902237,312,312,312,312,10
|
|
20240805,103900,32899117,312,312,312,312,0
|
|
20240805,103800,32899117,312,310,312,310,202
|
|
20240805,103700,32836493,312,312,312,312,0
|
|
20240805,103600,32836493,312,312,312,312,0
|
|
20240805,103500,32836493,312,312,312,312,0
|
|
20240805,103400,32836493,312,312,312,312,0
|
|
20240805,103300,32836493,312,312,312,312,0
|
|
20240805,103200,32836493,312,312,312,312,0
|
|
20240805,103100,32836493,312,312,312,312,10
|
|
20240805,103000,32833373,312,312,312,312,0
|
|
20240805,102900,32833373,312,311,312,311,20
|
|
20240805,102800,32827135,313,312,313,312,300
|
|
20240805,102700,32733331,312,312,312,312,1
|
|
20240805,102600,32733019,313,313,313,313,39
|
|
20240805,102500,32720812,313,313,313,313,0
|
|
20240805,102400,32720812,313,313,313,313,0
|
|
20240805,102300,32720812,313,313,313,313,0
|
|
20240805,102200,32720812,313,313,313,313,10
|
|
20240805,102100,32717682,313,311,313,311,94
|
|
20240805,102000,32688446,314,315,315,314,14048
|
|
20240805,101900,28263339,315,309,315,309,2108
|
|
20240805,101800,27600067,309,309,309,309,954
|
|
20240805,101700,27305281,309,309,309,309,3
|
|
20240805,101600,27304354,309,309,309,309,2
|
|
20240805,101500,27303736,308,310,310,308,5000
|
|
20240805,101400,25763710,310,310,310,310,0
|
|
20240805,101300,25763710,310,311,311,310,12
|
|
20240805,101200,25759979,310,310,310,310,0
|
|
20240805,101100,25759979,310,311,311,310,294
|
|
20240805,101000,25668770,311,311,311,311,0
|
|
20240805,100900,25668770,311,311,311,311,1
|
|
20240805,100800,25668459,311,311,311,311,250
|
|
20240805,100700,25590709,314,314,314,314,0
|
|
20240805,100600,25590709,314,311,314,311,22
|
|
20240805,100500,25583807,311,311,311,311,1
|
|
20240805,100400,25583496,311,311,311,311,14
|
|
20240805,100300,25579142,311,311,311,311,1
|
|
20240805,100200,25578831,310,312,312,310,449
|
|
20240805,100100,25439175,312,311,312,311,157
|
|
20240805,100000,25390293,310,313,313,310,1927
|
|
20240805,095900,24789965,313,315,315,313,248
|
|
20240805,095800,24712098,315,315,315,315,0
|
|
20240805,095700,24712098,315,315,315,315,0
|
|
20240805,095600,24712098,315,315,315,315,7
|
|
20240805,095500,24709893,315,315,315,315,10
|
|
20240805,095400,24706743,314,314,314,314,0
|
|
20240805,095300,24706743,314,314,314,314,9
|
|
20240805,095200,24703917,314,315,315,314,64
|
|
20240805,095100,24683759,316,316,316,316,9
|
|
20240805,095000,24680915,320,320,320,320,0
|
|
20240805,094900,24680915,320,320,320,320,0
|
|
20240805,094800,24680915,320,320,320,320,0
|
|
20240805,094700,24680915,320,320,320,320,0
|
|
20240805,094600,24680915,320,320,320,320,10
|
|
20240805,094500,24677715,320,320,320,320,0
|
|
20240805,094400,24677715,320,320,320,320,0
|
|
20240805,094300,24677715,320,320,320,320,0
|
|
20240805,094200,24677715,320,320,320,320,4
|
|
20240805,094100,24676435,319,319,319,319,0
|
|
20240805,094000,24676435,319,319,319,319,5
|
|
20240805,093900,24674840,320,320,320,320,2
|
|
20240805,093800,24674200,318,317,318,317,451
|
|
20240805,093700,24530898,317,317,317,317,10
|
|
20240805,093600,24527728,317,317,317,317,0
|
|
20240805,093500,24527728,317,317,317,317,218
|
|
20240805,093400,24458622,317,317,317,317,15
|
|
20240805,093300,24453867,317,317,317,317,0
|
|
20240805,093200,24453867,317,317,317,317,4
|
|
20240805,093100,24452599,317,317,317,317,1
|
|
20240805,093000,24452282,314,310,314,310,2375
|
|
20240805,092900,23712522,311,311,311,311,4545
|
|
20240805,092800,22299027,311,311,311,311,11
|
|
20240805,092700,22295606,311,311,311,311,406
|
|
20240805,092600,22169340,311,311,311,311,20
|
|
20240805,092500,22163120,311,310,311,310,1004
|
|
20240805,092400,21850878,311,311,311,311,549
|
|
20240805,092300,21680139,312,314,314,312,1241
|
|
20240805,092200,21290468,314,311,314,310,2002
|
|
20240805,092100,20665196,312,313,314,312,5
|
|
20240805,092000,20663631,314,314,314,314,2
|
|
20240805,091900,20663003,310,311,314,310,8001
|
|
20240805,091800,18182156,314,314,314,314,0
|
|
20240805,091700,18182156,314,314,314,314,0
|
|
20240805,091600,18182156,314,314,314,314,2
|
|
20240805,091500,18181528,311,311,311,311,6
|
|
20240805,091400,18179662,314,314,314,314,0
|
|
20240805,091300,18179662,314,314,314,314,0
|
|
20240805,091200,18179662,314,311,314,310,5002
|
|
20240805,091100,16625216,314,314,314,310,5959
|
|
20240805,091000,14772941,310,314,315,310,10315
|
|
20240805,090900,11557962,314,314,314,314,59
|
|
20240805,090800,11539436,315,314,315,314,500
|
|
20240805,090700,11382364,315,315,315,315,0
|
|
20240805,090600,11382364,315,315,315,315,3354
|
|
20240805,090500,10325854,315,319,319,311,5899
|
|
20240805,090400,8477447,316,320,320,316,8246
|
|
20240805,090300,5850291,321,323,323,321,5051
|
|
20240805,090200,4228338,321,329,329,321,3457
|
|
20240805,090100,3108965,330,331,331,330,2698
|
|
20240805,090000,2217984,331,334,334,331,6642
|