627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,192400,82458142,294,294,294,294,10183
|
|
20240814,192300,82458142,294,294,294,294,0
|
|
20240814,192200,82458142,294,294,294,294,0
|
|
20240814,192100,82458142,294,294,294,294,0
|
|
20240814,192000,82458142,294,294,294,294,0
|
|
20240814,191900,82458142,294,294,294,294,0
|
|
20240814,191800,82458142,294,294,294,294,0
|
|
20240814,191700,82458142,294,294,294,294,0
|
|
20240814,191600,82458142,294,294,294,294,0
|
|
20240814,191500,82458142,294,294,294,294,0
|
|
20240814,191400,82458142,294,294,294,294,0
|
|
20240814,191300,82458142,294,294,294,294,0
|
|
20240814,191200,82458142,294,294,294,294,0
|
|
20240814,191100,82458142,294,294,294,294,0
|
|
20240814,191000,82458142,294,294,294,294,0
|
|
20240814,190900,82458142,294,294,294,294,0
|
|
20240814,190800,82458142,294,294,294,294,0
|
|
20240814,190700,82458142,294,294,294,294,0
|
|
20240814,190600,82458142,294,294,294,294,0
|
|
20240814,190500,82458142,294,294,294,294,0
|
|
20240814,190400,82458142,294,294,294,294,0
|
|
20240814,190300,82458142,294,294,294,294,0
|
|
20240814,190200,82458142,294,294,294,294,0
|
|
20240814,190100,82458142,294,294,294,294,0
|
|
20240814,190000,82458142,294,294,294,294,0
|
|
20240814,185900,82458142,294,294,294,294,0
|
|
20240814,185800,82458142,294,294,294,294,0
|
|
20240814,185700,82458142,294,294,294,294,0
|
|
20240814,185600,82458142,294,294,294,294,0
|
|
20240814,185500,82458142,294,294,294,294,0
|
|
20240814,185400,82458142,294,294,294,294,10183
|
|
20240814,185300,82458142,294,294,294,294,0
|
|
20240814,185200,82458142,294,294,294,294,0
|
|
20240814,185100,82458142,294,294,294,294,0
|
|
20240814,185000,82458142,294,294,294,294,0
|
|
20240814,184900,82458142,294,294,294,294,0
|
|
20240814,184800,82458142,294,294,294,294,0
|
|
20240814,184700,82458142,294,294,294,294,0
|
|
20240814,184600,82458142,294,294,294,294,0
|
|
20240814,184500,82458142,294,294,294,294,0
|
|
20240814,184400,82458142,294,294,294,294,0
|
|
20240814,184300,82458142,294,294,294,294,0
|
|
20240814,184200,82458142,294,294,294,294,0
|
|
20240814,184100,82458142,294,294,294,294,0
|
|
20240814,184000,82458142,294,294,294,294,0
|
|
20240814,183900,82458142,294,294,294,294,0
|
|
20240814,183800,82458142,294,294,294,294,0
|
|
20240814,183700,82458142,294,294,294,294,0
|
|
20240814,183600,82458142,294,294,294,294,0
|
|
20240814,183500,82458142,294,294,294,294,0
|
|
20240814,183400,82458142,294,294,294,294,0
|
|
20240814,183300,82458142,294,294,294,294,0
|
|
20240814,183200,82458142,294,294,294,294,0
|
|
20240814,183100,82458142,294,294,294,294,0
|
|
20240814,183000,82458142,294,294,294,294,0
|
|
20240814,182900,82458142,294,294,294,294,0
|
|
20240814,182800,82458142,294,294,294,294,0
|
|
20240814,182700,82458142,294,294,294,294,0
|
|
20240814,182600,82458142,294,294,294,294,0
|
|
20240814,182500,82458142,294,294,294,294,0
|
|
20240814,182400,82458142,294,294,294,294,10183
|
|
20240814,182300,82458142,294,294,294,294,0
|
|
20240814,182200,82458142,294,294,294,294,0
|
|
20240814,182100,82458142,294,294,294,294,0
|
|
20240814,182000,82458142,294,294,294,294,0
|
|
20240814,181900,82458142,294,294,294,294,0
|
|
20240814,181800,82458142,294,294,294,294,0
|
|
20240814,181700,82458142,294,294,294,294,0
|
|
20240814,181600,82458142,294,294,294,294,0
|
|
20240814,181500,82458142,294,294,294,294,0
|
|
20240814,181400,82458142,294,294,294,294,0
|
|
20240814,181300,82458142,294,294,294,294,0
|
|
20240814,181200,82458142,294,294,294,294,0
|
|
20240814,181100,82458142,294,294,294,294,0
|
|
20240814,181000,82458142,294,294,294,294,0
|
|
20240814,180900,82458142,294,294,294,294,0
|
|
20240814,180800,82458142,294,294,294,294,0
|
|
20240814,180700,82458142,294,294,294,294,0
|
|
20240814,180600,82458142,294,294,294,294,0
|
|
20240814,180500,82458142,294,294,294,294,0
|
|
20240814,180400,82458142,294,294,294,294,0
|
|
20240814,180300,82458142,294,294,294,294,0
|
|
20240814,180200,82458142,294,294,294,294,0
|
|
20240814,180100,82458142,294,294,294,294,0
|
|
20240814,180000,82458142,294,294,294,294,0
|
|
20240814,175900,82458142,294,294,294,294,0
|
|
20240814,175800,82458142,294,294,294,294,0
|
|
20240814,175700,82458142,294,294,294,294,0
|
|
20240814,175600,82458142,294,294,294,294,0
|
|
20240814,175500,82458142,294,294,294,294,0
|
|
20240814,175400,82458142,294,294,294,294,10183
|
|
20240814,175300,82458142,294,294,294,294,0
|
|
20240814,175200,82458142,294,294,294,294,0
|
|
20240814,175100,82458142,294,294,294,294,0
|
|
20240814,175000,82458142,294,294,294,294,0
|
|
20240814,174900,82458142,294,294,294,294,0
|
|
20240814,174800,82458142,294,294,294,294,0
|
|
20240814,174700,82458142,294,294,294,294,0
|
|
20240814,174600,82458142,294,294,294,294,0
|
|
20240814,174500,82458142,294,294,294,294,0
|
|
20240814,174400,82458142,294,294,294,294,0
|
|
20240814,174300,82458142,294,294,294,294,0
|
|
20240814,174200,82458142,294,294,294,294,0
|
|
20240814,174100,82458142,294,294,294,294,0
|
|
20240814,174000,82458142,294,294,294,294,0
|
|
20240814,173900,82458142,294,294,294,294,0
|
|
20240814,173800,82458142,294,294,294,294,0
|
|
20240814,173700,82458142,294,294,294,294,0
|
|
20240814,173600,82458142,294,294,294,294,0
|
|
20240814,173500,82458142,294,294,294,294,0
|
|
20240814,173400,82458142,294,294,294,294,0
|
|
20240814,173300,82458142,294,294,294,294,0
|
|
20240814,173200,82458142,294,294,294,294,0
|
|
20240814,173100,82458142,294,294,294,294,0
|
|
20240814,173000,82458142,294,294,294,294,0
|
|
20240814,172900,82458142,294,294,294,294,0
|
|
20240814,172800,82458142,294,294,294,294,0
|
|
20240814,172700,82458142,294,294,294,294,0
|
|
20240814,172600,82458142,294,294,294,294,0
|
|
20240814,172500,82458142,294,294,294,294,0
|
|
20240814,172400,82458142,294,294,294,294,10183
|
|
20240814,172300,82458142,294,294,294,294,0
|
|
20240814,172200,82458142,294,294,294,294,0
|
|
20240814,172100,82458142,294,294,294,294,0
|
|
20240814,172000,82458142,294,294,294,294,0
|
|
20240814,171900,82458142,294,294,294,294,0
|
|
20240814,171800,82458142,294,294,294,294,0
|
|
20240814,171700,82458142,294,294,294,294,0
|
|
20240814,171600,82458142,294,294,294,294,0
|
|
20240814,171500,82458142,294,294,294,294,0
|
|
20240814,171400,82458142,294,294,294,294,0
|
|
20240814,171300,82458142,294,294,294,294,0
|
|
20240814,171200,82458142,294,294,294,294,0
|
|
20240814,171100,82458142,294,294,294,294,0
|
|
20240814,171000,82458142,294,294,294,294,0
|
|
20240814,170900,82458142,294,294,294,294,0
|
|
20240814,170800,82458142,294,294,294,294,0
|
|
20240814,170700,82458142,294,294,294,294,0
|
|
20240814,170600,82458142,294,294,294,294,0
|
|
20240814,170500,82458142,294,294,294,294,0
|
|
20240814,170400,82458142,294,294,294,294,0
|
|
20240814,170300,82458142,294,294,294,294,0
|
|
20240814,170200,82458142,294,294,294,294,0
|
|
20240814,170100,82458142,294,294,294,294,0
|
|
20240814,170000,82458142,294,294,294,294,0
|
|
20240814,165900,82458142,294,294,294,294,0
|
|
20240814,165800,82458142,294,294,294,294,0
|
|
20240814,165700,82458142,294,294,294,294,0
|
|
20240814,165600,82458142,294,294,294,294,0
|
|
20240814,165500,82458142,294,294,294,294,0
|
|
20240814,165400,82458142,294,294,294,294,10183
|
|
20240814,165300,82458142,294,294,294,294,0
|
|
20240814,165200,82458142,294,294,294,294,0
|
|
20240814,165100,82458142,294,294,294,294,0
|
|
20240814,165000,82458142,294,294,294,294,0
|
|
20240814,164900,82458142,294,294,294,294,0
|
|
20240814,164800,82458142,294,294,294,294,0
|
|
20240814,164700,82458142,294,294,294,294,0
|
|
20240814,164600,82458142,294,294,294,294,0
|
|
20240814,164500,82458142,294,294,294,294,0
|
|
20240814,164400,82458142,294,294,294,294,0
|
|
20240814,164300,82458142,294,294,294,294,0
|
|
20240814,164200,82458142,294,294,294,294,0
|
|
20240814,164100,82458142,294,294,294,294,0
|
|
20240814,164000,82458142,294,294,294,294,0
|
|
20240814,163900,82458142,294,294,294,294,0
|
|
20240814,163800,82458142,294,294,294,294,0
|
|
20240814,163700,82458142,294,294,294,294,0
|
|
20240814,163600,82458142,294,294,294,294,0
|
|
20240814,163500,82458142,294,294,294,294,0
|
|
20240814,163400,82458142,294,294,294,294,0
|
|
20240814,163300,82458142,294,294,294,294,0
|
|
20240814,163200,82458142,294,294,294,294,0
|
|
20240814,163100,82458142,294,294,294,294,0
|
|
20240814,163000,82458142,294,294,294,294,0
|
|
20240814,162900,82458142,294,294,294,294,0
|
|
20240814,162800,82458142,294,294,294,294,0
|
|
20240814,162700,82458142,294,294,294,294,0
|
|
20240814,162600,82458142,294,294,294,294,0
|
|
20240814,162500,82458142,294,294,294,294,0
|
|
20240814,162400,82458142,294,294,294,294,10183
|
|
20240814,162300,82458142,294,294,294,294,0
|
|
20240814,162200,82458142,294,294,294,294,0
|
|
20240814,162100,82458142,294,294,294,294,0
|
|
20240814,162000,82458142,294,294,294,294,0
|
|
20240814,161900,82458142,294,294,294,294,0
|
|
20240814,161800,82458142,294,294,294,294,0
|
|
20240814,161700,82458142,294,294,294,294,0
|
|
20240814,161600,82458142,294,294,294,294,0
|
|
20240814,161500,82458142,294,294,294,294,0
|
|
20240814,161400,82458142,294,294,294,294,0
|
|
20240814,161300,82458142,294,294,294,294,0
|
|
20240814,161200,82458142,294,294,294,294,0
|
|
20240814,161100,82458142,294,294,294,294,0
|
|
20240814,161000,82458142,294,294,294,294,0
|
|
20240814,160900,82458142,294,294,294,294,0
|
|
20240814,160800,82458142,294,294,294,294,0
|
|
20240814,160700,82458142,294,294,294,294,0
|
|
20240814,160600,82458142,294,294,294,294,0
|
|
20240814,160500,82458142,294,294,294,294,0
|
|
20240814,160400,82458142,294,294,294,294,0
|
|
20240814,160300,82458142,294,294,294,294,0
|
|
20240814,160200,82458142,294,294,294,294,0
|
|
20240814,160100,82458142,294,294,294,294,0
|
|
20240814,160000,82458142,294,294,294,294,0
|
|
20240814,155900,82458142,294,294,294,294,0
|
|
20240814,155800,82458142,294,294,294,294,0
|
|
20240814,155700,82458142,294,294,294,294,0
|
|
20240814,155600,82458142,294,294,294,294,0
|
|
20240814,155500,82458142,294,294,294,294,0
|
|
20240814,155400,82458142,294,294,294,294,10183
|
|
20240814,155300,82458142,294,294,294,294,0
|
|
20240814,155200,82458142,294,294,294,294,0
|
|
20240814,155100,82458142,294,294,294,294,0
|
|
20240814,155000,82458142,294,294,294,294,0
|
|
20240814,154900,82458142,294,294,294,294,0
|
|
20240814,154800,82458142,294,294,294,294,0
|
|
20240814,154700,82458142,294,294,294,294,0
|
|
20240814,154600,82458142,294,294,294,294,0
|
|
20240814,154500,82458142,294,294,294,294,0
|
|
20240814,154400,82458142,294,294,294,294,0
|
|
20240814,154300,82458142,294,294,294,294,0
|
|
20240814,154200,82458142,294,294,294,294,0
|
|
20240814,154100,82458142,294,294,294,294,0
|
|
20240814,154000,82458142,294,294,294,294,0
|
|
20240814,153900,82458142,294,294,294,294,0
|
|
20240814,153800,82458142,294,294,294,294,0
|
|
20240814,153700,82458142,294,294,294,294,0
|
|
20240814,153600,82458142,294,294,294,294,0
|
|
20240814,153500,82458142,294,294,294,294,0
|
|
20240814,153400,82458142,294,294,294,294,0
|
|
20240814,153300,82458142,294,294,294,294,0
|
|
20240814,153200,82458142,294,294,294,294,0
|
|
20240814,153100,82458142,294,294,294,294,0
|
|
20240814,153000,82458142,294,294,294,294,10183
|
|
20240814,152900,79464340,294,294,294,294,0
|
|
20240814,152800,79464340,294,294,294,294,0
|
|
20240814,152700,79464340,294,294,294,294,0
|
|
20240814,152600,79464340,294,294,294,294,0
|
|
20240814,152500,79464340,294,294,294,294,0
|
|
20240814,152400,79464340,294,294,294,294,0
|
|
20240814,152300,79464340,294,294,294,294,0
|
|
20240814,152200,79464340,294,294,294,294,0
|
|
20240814,152100,79464340,294,294,294,294,0
|
|
20240814,152000,79464340,294,294,294,294,0
|
|
20240814,151900,79464340,294,294,294,294,3
|
|
20240814,151800,79463458,294,294,294,294,2
|
|
20240814,151700,79462870,294,294,294,294,14
|
|
20240814,151600,79458754,291,291,294,291,738
|
|
20240814,151500,79243990,294,294,294,294,39
|
|
20240814,151400,79232524,294,294,294,294,2
|
|
20240814,151300,79231936,294,292,294,292,2323
|
|
20240814,151200,78549208,292,292,292,292,3
|
|
20240814,151100,78548332,292,293,293,292,2003
|
|
20240814,151000,77961456,293,290,293,290,10016
|
|
20240814,150900,75046813,291,291,291,291,3
|
|
20240814,150800,75045940,291,290,291,290,2
|
|
20240814,150700,75045359,291,291,291,291,56
|
|
20240814,150600,75029063,290,290,290,290,882
|
|
20240814,150500,74773283,290,289,290,285,6503
|
|
20240814,150400,72894196,289,289,289,289,2
|
|
20240814,150300,72893618,289,288,289,288,888
|
|
20240814,150200,72637473,288,288,288,288,2
|
|
20240814,150100,72636897,288,288,288,288,3
|
|
20240814,150000,72636033,288,288,288,288,2
|
|
20240814,145900,72635457,288,288,288,288,203
|
|
20240814,145800,72576993,288,288,288,288,2
|
|
20240814,145700,72576417,288,288,288,288,504
|
|
20240814,145600,72431265,286,288,288,286,502
|
|
20240814,145500,72287689,285,288,288,285,103
|
|
20240814,145400,72258325,288,289,289,285,3229
|
|
20240814,145300,71334567,289,289,289,289,5
|
|
20240814,145200,71333122,289,289,289,289,2
|
|
20240814,145100,71332544,289,289,289,289,3
|
|
20240814,145000,71331677,289,289,289,289,2
|
|
20240814,144900,71331099,289,288,289,288,1003
|
|
20240814,144800,71042232,288,288,288,288,2
|
|
20240814,144700,71041656,288,288,288,288,3
|
|
20240814,144600,71040792,288,288,288,288,2
|
|
20240814,144500,71040216,288,288,288,288,3
|
|
20240814,144400,71039352,288,288,288,288,2
|
|
20240814,144300,71038776,288,288,288,288,3
|
|
20240814,144200,71037912,288,288,288,288,2
|
|
20240814,144100,71037336,288,288,288,288,3
|
|
20240814,144000,71036472,285,284,285,284,2758
|
|
20240814,143900,70253098,285,289,289,285,10749
|
|
20240814,143800,67184383,289,289,289,289,346
|
|
20240814,143700,67084389,289,289,289,289,3
|
|
20240814,143600,67083522,289,289,289,289,2
|
|
20240814,143500,67082944,289,289,289,289,3
|
|
20240814,143400,67082077,289,289,289,289,2
|
|
20240814,143300,67081499,289,289,289,289,5
|
|
20240814,143200,67080054,289,289,289,289,2
|
|
20240814,143100,67079476,289,289,289,289,3
|
|
20240814,143000,67078609,289,289,289,289,2
|
|
20240814,142900,67078031,289,289,289,289,3
|
|
20240814,142800,67077164,289,289,289,289,20
|
|
20240814,142700,67071384,289,289,289,289,3
|
|
20240814,142600,67070517,289,289,289,289,2
|
|
20240814,142500,67069939,289,289,289,289,3
|
|
20240814,142400,67069072,289,289,289,289,2
|
|
20240814,142300,67068494,289,289,289,289,5
|
|
20240814,142200,67067049,289,289,289,289,2
|
|
20240814,142100,67066471,289,289,289,289,3
|
|
20240814,142000,67065604,289,289,289,289,2
|
|
20240814,141900,67065026,289,289,289,289,3
|
|
20240814,141800,67064159,289,289,289,289,2
|
|
20240814,141700,67063581,289,289,289,289,9
|
|
20240814,141600,67060980,289,289,289,289,2
|
|
20240814,141500,67060402,289,289,289,289,3
|
|
20240814,141400,67059535,289,289,289,289,1732
|
|
20240814,141300,66558987,289,289,289,289,3
|
|
20240814,141200,66558120,289,289,289,289,2
|
|
20240814,141100,66557542,289,289,289,289,3
|
|
20240814,141000,66556675,289,289,289,289,2
|
|
20240814,140900,66556097,289,289,289,289,3
|
|
20240814,140800,66555230,289,289,289,289,2
|
|
20240814,140700,66554652,289,289,289,289,3
|
|
20240814,140600,66553785,289,289,289,289,2
|
|
20240814,140500,66553207,289,289,289,289,3
|
|
20240814,140400,66552340,289,289,289,289,2
|
|
20240814,140300,66551762,289,289,289,289,727
|
|
20240814,140200,66341659,289,289,289,289,2
|
|
20240814,140100,66341081,289,289,289,289,3
|
|
20240814,140000,66340214,289,287,289,287,3120
|
|
20240814,135900,65439758,287,287,287,287,3
|
|
20240814,135800,65438897,287,287,287,287,2
|
|
20240814,135700,65438323,287,287,287,287,3
|
|
20240814,135600,65437462,287,287,287,287,2
|
|
20240814,135500,65436888,287,287,287,287,3
|
|
20240814,135400,65436027,287,287,287,287,2
|
|
20240814,135300,65435453,287,287,287,287,3
|
|
20240814,135200,65434592,287,287,287,287,2
|
|
20240814,135100,65434018,287,287,287,287,3
|
|
20240814,135000,65433157,287,287,287,287,2
|
|
20240814,134900,65432583,287,286,287,286,353
|
|
20240814,134800,65331622,287,286,287,286,1244
|
|
20240814,134700,64975139,287,287,287,287,103
|
|
20240814,134600,64945578,287,287,287,287,2
|
|
20240814,134500,64945004,287,287,287,287,903
|
|
20240814,134400,64685843,287,287,287,287,2
|
|
20240814,134300,64685269,287,287,287,287,3
|
|
20240814,134200,64684408,287,287,287,287,2
|
|
20240814,134100,64683834,287,287,287,287,3
|
|
20240814,134000,64682973,287,287,287,287,2
|
|
20240814,133900,64682399,287,287,287,287,3
|
|
20240814,133800,64681538,285,289,289,285,16002
|
|
20240814,133700,60116403,289,289,289,289,3
|
|
20240814,133600,60115536,288,289,289,288,526
|
|
20240814,133500,59964046,289,289,289,289,4
|
|
20240814,133400,59962890,288,288,288,288,1099
|
|
20240814,133300,59646378,288,288,288,288,3
|
|
20240814,133200,59645514,287,287,287,287,1138
|
|
20240814,133100,59318908,287,287,287,287,3
|
|
20240814,133000,59318047,287,287,287,287,2
|
|
20240814,132900,59317473,287,287,287,287,3
|
|
20240814,132800,59316612,287,287,287,287,2
|
|
20240814,132700,59316038,287,287,287,287,3
|
|
20240814,132600,59315177,287,287,287,287,17
|
|
20240814,132500,59310298,287,287,287,287,3
|
|
20240814,132400,59309437,287,286,287,286,140
|
|
20240814,132300,59269395,287,287,287,287,3
|
|
20240814,132200,59268534,287,287,287,287,2
|
|
20240814,132100,59267960,287,287,287,287,3
|
|
20240814,132000,59267099,286,285,287,285,331
|
|
20240814,131900,59172432,287,287,287,287,3
|
|
20240814,131800,59171571,285,287,287,285,1574
|
|
20240814,131700,58722977,287,287,287,287,3
|
|
20240814,131600,58722116,287,287,287,287,142
|
|
20240814,131500,58681362,287,287,287,287,3
|
|
20240814,131400,58680501,287,287,287,287,3
|
|
20240814,131300,58679640,287,287,287,287,9
|
|
20240814,131200,58677057,287,287,287,287,3
|
|
20240814,131100,58676196,288,288,288,288,2
|
|
20240814,131000,58675620,288,287,288,287,512
|
|
20240814,130900,58528664,286,286,286,286,2002
|
|
20240814,130800,57956092,285,286,286,285,4
|
|
20240814,130700,57954949,285,286,286,285,102
|
|
20240814,130600,57925877,286,286,286,286,103
|
|
20240814,130500,57896419,285,286,286,285,12
|
|
20240814,130400,57892997,286,286,286,286,3
|
|
20240814,130300,57892139,285,286,286,285,222
|
|
20240814,130200,57828867,286,286,286,286,3
|
|
20240814,130100,57828009,286,286,286,286,2
|
|
20240814,130000,57827437,286,286,286,286,3
|
|
20240814,125900,57826579,287,287,287,287,2
|
|
20240814,125800,57826005,287,287,287,287,535
|
|
20240814,125700,57672460,285,286,286,285,6213
|
|
20240814,125600,55900636,286,290,290,286,1002
|
|
20240814,125500,55614052,290,290,290,290,2
|
|
20240814,125400,55613472,290,290,290,290,3
|
|
20240814,125300,55612602,290,290,290,290,2
|
|
20240814,125200,55612022,290,290,290,290,3
|
|
20240814,125100,55611152,290,289,290,289,2
|
|
20240814,125000,55610573,290,290,290,290,3
|
|
20240814,124900,55609703,290,290,290,290,2
|
|
20240814,124800,55609123,290,289,290,289,6
|
|
20240814,124700,55607386,290,290,290,290,2
|
|
20240814,124600,55606806,289,289,289,289,3
|
|
20240814,124500,55605939,289,289,289,289,2
|
|
20240814,124400,55605361,289,289,289,289,3
|
|
20240814,124300,55604494,289,289,289,289,2
|
|
20240814,124200,55603916,289,289,289,289,3
|
|
20240814,124100,55603049,290,285,290,285,2103
|
|
20240814,124000,54998681,289,289,289,289,3
|
|
20240814,123900,54997814,290,289,290,289,1274
|
|
20240814,123800,54628694,290,288,290,286,1140
|
|
20240814,123700,54302612,288,285,288,285,2256
|
|
20240814,123600,53656286,288,288,288,288,1005
|
|
20240814,123500,53366846,288,288,288,288,551
|
|
20240814,123400,53208158,288,288,288,288,3
|
|
20240814,123300,53207294,288,288,288,288,2
|
|
20240814,123200,53206718,288,288,288,288,3
|
|
20240814,123100,53205854,285,288,288,285,2003
|
|
20240814,123000,52634990,288,288,288,288,3
|
|
20240814,122900,52634126,288,288,288,288,2
|
|
20240814,122800,52633550,288,288,288,288,3
|
|
20240814,122700,52632686,288,288,288,288,2
|
|
20240814,122600,52632110,288,288,288,288,401
|
|
20240814,122500,52516622,288,288,288,288,2
|
|
20240814,122400,52516046,288,288,288,288,3
|
|
20240814,122300,52515182,288,288,288,288,2
|
|
20240814,122200,52514606,288,288,288,288,3
|
|
20240814,122100,52513742,288,288,288,288,3
|
|
20240814,122000,52512878,288,288,288,288,38
|
|
20240814,121900,52501934,290,290,290,290,2
|
|
20240814,121800,52501354,290,290,290,290,3
|
|
20240814,121700,52500484,290,290,290,290,2
|
|
20240814,121600,52499904,290,290,290,290,3
|
|
20240814,121500,52499034,290,290,290,290,3
|
|
20240814,121400,52498164,289,290,290,289,3451
|
|
20240814,121300,51500822,290,290,290,290,2
|
|
20240814,121200,51500242,290,290,290,290,503
|
|
20240814,121100,51354372,285,291,291,285,10003
|
|
20240814,121000,48492832,291,291,291,291,3
|
|
20240814,120900,48491959,287,291,291,287,5002
|
|
20240814,120800,47056377,291,291,291,291,3
|
|
20240814,120700,47055504,291,291,291,291,2
|
|
20240814,120600,47054922,291,291,291,291,3
|
|
20240814,120500,47054049,291,291,291,291,1002
|
|
20240814,120400,46762467,291,291,291,291,3
|
|
20240814,120300,46761594,291,291,291,291,2
|
|
20240814,120200,46761012,291,291,291,291,3
|
|
20240814,120100,46760139,291,291,291,291,2
|
|
20240814,120000,46759557,291,290,291,290,4003
|
|
20240814,115900,45598684,290,289,290,289,5002
|
|
20240814,115800,44150104,290,290,290,290,2003
|
|
20240814,115700,43569234,290,287,290,285,6002
|
|
20240814,115600,41856316,290,290,290,290,3
|
|
20240814,115500,41855446,290,290,290,290,2
|
|
20240814,115400,41854866,290,290,290,290,3
|
|
20240814,115300,41853996,290,290,290,290,2
|
|
20240814,115200,41853416,288,290,290,288,5
|
|
20240814,115100,41851968,289,287,290,287,1470
|
|
20240814,115000,41428276,286,287,288,286,1119
|
|
20240814,114900,41108224,287,290,290,287,632
|
|
20240814,114800,40926680,287,290,290,287,465
|
|
20240814,114700,40793216,285,292,292,285,10002
|
|
20240814,114600,37932388,292,292,292,292,3
|
|
20240814,114500,37931512,292,292,292,292,2
|
|
20240814,114400,37930928,292,292,292,292,3
|
|
20240814,114300,37930052,292,292,292,292,2
|
|
20240814,114200,37929468,286,293,293,286,10007
|
|
20240814,114100,35055484,293,293,293,293,2
|
|
20240814,114000,35054898,293,292,293,292,3
|
|
20240814,113900,35054020,293,292,293,292,5
|
|
20240814,113800,35052558,293,292,293,292,32
|
|
20240814,113700,35043211,292,293,293,289,237
|
|
20240814,113600,34974602,293,292,293,292,19
|
|
20240814,113500,34969052,289,292,292,289,3
|
|
20240814,113400,34968179,293,293,293,292,254
|
|
20240814,113300,34893807,293,293,293,292,5
|
|
20240814,113200,34892343,292,293,293,289,11
|
|
20240814,113100,34889143,293,293,293,293,2
|
|
20240814,113000,34888557,293,293,293,293,3
|
|
20240814,112900,34887678,293,293,293,293,2
|
|
20240814,112800,34887092,293,293,293,293,3
|
|
20240814,112700,34886213,293,293,293,293,2
|
|
20240814,112600,34885627,293,293,293,293,3
|
|
20240814,112500,34884748,293,293,293,293,2
|
|
20240814,112400,34884162,293,292,293,292,3
|
|
20240814,112300,34883284,293,293,293,293,2
|
|
20240814,112200,34882698,293,293,293,293,3
|
|
20240814,112100,34881819,293,293,293,293,2
|
|
20240814,112000,34881233,293,293,293,293,3
|
|
20240814,111900,34880354,293,289,293,289,93
|
|
20240814,111800,34853463,290,293,293,290,4
|
|
20240814,111700,34852294,293,293,293,293,2
|
|
20240814,111600,34851708,290,293,293,290,4
|
|
20240814,111500,34850539,290,293,293,290,5
|
|
20240814,111400,34849080,290,290,293,290,7
|
|
20240814,111300,34847038,290,293,293,290,7
|
|
20240814,111200,34844996,290,290,293,290,6
|
|
20240814,111100,34843247,290,290,293,290,4
|
|
20240814,111000,34842081,293,293,293,290,7
|
|
20240814,110900,34840036,293,290,293,290,6
|
|
20240814,110800,34838287,293,293,293,293,4
|
|
20240814,110700,34837115,290,290,293,289,1806
|
|
20240814,110600,34315166,290,290,293,290,5
|
|
20240814,110500,34313707,290,293,293,290,5
|
|
20240814,110400,34312248,293,293,293,293,2
|
|
20240814,110300,34311662,293,293,293,293,5
|
|
20240814,110200,34310197,294,293,294,293,2785
|
|
20240814,110100,33493574,293,293,293,293,4
|
|
20240814,110000,33492402,290,293,293,290,5
|
|
20240814,105900,33490946,293,293,293,293,3
|
|
20240814,105800,33490067,293,293,293,293,2
|
|
20240814,105700,33489481,293,293,293,293,3
|
|
20240814,105600,33488602,293,293,293,293,2
|
|
20240814,105500,33488016,293,293,293,293,3
|
|
20240814,105400,33487137,293,290,293,290,5
|
|
20240814,105300,33485678,290,293,293,290,7
|
|
20240814,105200,33483633,293,293,293,293,2
|
|
20240814,105100,33483047,293,293,293,293,3
|
|
20240814,105000,33482168,293,293,293,293,4
|
|
20240814,104900,33480996,293,293,293,293,3
|
|
20240814,104800,33480117,293,293,293,293,2
|
|
20240814,104700,33479531,293,293,293,293,5
|
|
20240814,104600,33478066,290,293,293,290,4
|
|
20240814,104500,33476900,289,293,293,289,5
|
|
20240814,104400,33475439,290,293,293,290,12
|
|
20240814,104300,33471953,290,293,293,290,2018
|
|
20240814,104200,32886724,294,294,294,294,3
|
|
20240814,104100,32885842,293,294,294,293,7
|
|
20240814,104000,32883788,294,294,294,294,2
|
|
20240814,103900,32883200,295,295,295,295,3
|
|
20240814,103800,32882315,291,295,297,291,20402
|
|
20240814,103700,26932122,298,298,298,298,3
|
|
20240814,103600,26931228,298,298,298,298,2
|
|
20240814,103500,26930632,298,298,298,298,3
|
|
20240814,103400,26929738,298,298,298,298,2
|
|
20240814,103300,26929142,298,298,298,298,4
|
|
20240814,103200,26927950,298,298,298,298,2
|
|
20240814,103100,26927354,298,298,298,298,3
|
|
20240814,103000,26926460,298,295,298,295,1063
|
|
20240814,102900,26612869,298,298,298,298,3
|
|
20240814,102800,26611975,298,298,298,298,2
|
|
20240814,102700,26611379,298,298,298,298,3
|
|
20240814,102600,26610485,298,295,298,295,7
|
|
20240814,102500,26608414,295,296,296,295,1057
|
|
20240814,102400,26295543,295,298,298,295,8861
|
|
20240814,102300,23672691,298,298,298,298,3
|
|
20240814,102200,23671797,298,298,298,298,2
|
|
20240814,102100,23671201,298,298,298,298,3
|
|
20240814,102000,23670307,298,298,298,298,2
|
|
20240814,101900,23669711,298,297,298,297,4
|
|
20240814,101800,23668520,297,298,298,297,3
|
|
20240814,101700,23667627,297,298,298,297,18
|
|
20240814,101600,23662276,297,298,298,297,15
|
|
20240814,101500,23657819,298,298,298,298,37
|
|
20240814,101400,23646793,298,298,298,298,240
|
|
20240814,101300,23575273,298,298,298,298,3
|
|
20240814,101200,23574379,298,298,298,298,2
|
|
20240814,101100,23573783,298,298,298,298,3
|
|
20240814,101000,23572889,298,297,298,297,434
|
|
20240814,100900,23443989,298,299,301,297,38837
|
|
20240814,100800,11869854,299,299,299,299,2
|
|
20240814,100700,11869256,299,301,301,299,775
|
|
20240814,100600,11637525,301,301,301,301,2
|
|
20240814,100500,11636923,301,301,301,301,3
|
|
20240814,100400,11636020,301,301,301,301,2
|
|
20240814,100300,11635418,301,301,301,301,3
|
|
20240814,100200,11634515,301,301,301,301,2
|
|
20240814,100100,11633913,301,301,301,301,3
|
|
20240814,100000,11633010,301,301,301,300,889
|
|
20240814,095900,11366307,300,300,301,300,11
|
|
20240814,095800,11363004,301,301,301,301,2
|
|
20240814,095700,11362402,301,301,301,301,3
|
|
20240814,095600,11361499,301,301,301,301,2
|
|
20240814,095500,11360897,301,299,301,299,12
|
|
20240814,095400,11357303,301,301,301,301,2
|
|
20240814,095300,11356701,301,301,301,301,3
|
|
20240814,095200,11355798,301,301,301,301,20
|
|
20240814,095100,11349778,301,301,301,301,3
|
|
20240814,095000,11348875,301,301,301,301,25
|
|
20240814,094900,11341350,301,301,301,301,3
|
|
20240814,094800,11340447,301,301,301,301,2
|
|
20240814,094700,11339845,301,301,301,301,4
|
|
20240814,094600,11338641,301,301,301,301,2
|
|
20240814,094500,11338039,301,301,301,301,3
|
|
20240814,094400,11337136,301,301,301,301,2
|
|
20240814,094300,11336534,301,301,301,301,3
|
|
20240814,094200,11335631,301,301,301,299,5
|
|
20240814,094100,11334130,301,301,301,301,3
|
|
20240814,094000,11333227,301,301,301,301,2
|
|
20240814,093900,11332625,301,301,301,301,3
|
|
20240814,093800,11331722,301,301,301,301,2
|
|
20240814,093700,11331120,301,301,301,301,3
|
|
20240814,093600,11330217,301,300,301,300,10002
|
|
20240814,093500,8319800,300,300,300,300,3
|
|
20240814,093400,8318900,300,300,300,300,2
|
|
20240814,093300,8318300,300,300,300,300,3
|
|
20240814,093200,8317400,300,300,300,300,2
|
|
20240814,093100,8316800,301,301,301,301,3
|
|
20240814,093000,8315897,301,301,301,301,502
|
|
20240814,092900,8164795,301,301,301,301,3
|
|
20240814,092800,8163892,301,301,301,301,2
|
|
20240814,092700,8163290,301,301,301,301,3
|
|
20240814,092600,8162387,301,301,301,301,2
|
|
20240814,092500,8161785,301,301,301,301,3
|
|
20240814,092400,8160882,301,301,301,301,2
|
|
20240814,092300,8160280,301,301,301,301,3
|
|
20240814,092200,8159377,298,301,301,298,5002
|
|
20240814,092100,6668775,302,302,302,298,4504
|
|
20240814,092000,5326567,302,302,302,302,2
|
|
20240814,091900,5325963,302,302,302,302,3
|
|
20240814,091800,5325057,302,302,302,302,2
|
|
20240814,091700,5324453,302,301,302,301,64
|
|
20240814,091600,5305188,301,302,302,301,3
|
|
20240814,091500,5304284,300,300,302,300,104
|
|
20240814,091400,5273000,300,300,300,300,22
|
|
20240814,091300,5266400,300,300,300,299,2505
|
|
20240814,091200,4517400,299,299,300,299,1615
|
|
20240814,091100,4034513,299,300,301,299,7903
|
|
20240814,091000,1671511,301,300,301,300,39
|
|
20240814,090900,1659810,300,301,301,300,15
|
|
20240814,090800,1655307,301,300,301,300,25
|
|
20240814,090700,1647794,300,302,302,300,79
|
|
20240814,090600,1624089,301,301,302,301,1003
|
|
20240814,090500,1322185,301,301,301,301,3
|
|
20240814,090400,1321282,302,301,302,301,6
|
|
20240814,090300,1319475,302,302,302,302,3
|
|
20240814,090200,1318569,302,302,302,302,2
|
|
20240814,090100,1317965,302,302,302,302,1
|
|
20240814,090000,1317663,300,299,304,299,4401
|