594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,185100,124490976,417,417,417,417,3646
|
|
20240805,185000,124490976,417,417,417,417,0
|
|
20240805,184900,124490976,417,417,417,417,0
|
|
20240805,184800,124490976,417,417,417,417,0
|
|
20240805,184700,124490976,417,417,417,417,0
|
|
20240805,184600,124490976,417,417,417,417,0
|
|
20240805,184500,124490976,417,417,417,417,0
|
|
20240805,184400,124490976,417,417,417,417,0
|
|
20240805,184300,124490976,417,417,417,417,0
|
|
20240805,184200,124490976,417,417,417,417,0
|
|
20240805,184100,124490976,417,417,417,417,0
|
|
20240805,184000,124490976,417,417,417,417,0
|
|
20240805,183900,124490976,417,417,417,417,0
|
|
20240805,183800,124490976,417,417,417,417,0
|
|
20240805,183700,124490976,417,417,417,417,0
|
|
20240805,183600,124490976,417,417,417,417,0
|
|
20240805,183500,124490976,417,417,417,417,0
|
|
20240805,183400,124490976,417,417,417,417,0
|
|
20240805,183300,124490976,417,417,417,417,0
|
|
20240805,183200,124490976,417,417,417,417,0
|
|
20240805,183100,124490976,417,417,417,417,0
|
|
20240805,183000,124490976,417,417,417,417,0
|
|
20240805,182900,124490976,417,417,417,417,0
|
|
20240805,182800,124490976,417,417,417,417,0
|
|
20240805,182700,124490976,417,417,417,417,0
|
|
20240805,182600,124490976,417,417,417,417,0
|
|
20240805,182500,124490976,417,417,417,417,0
|
|
20240805,182400,124490976,417,417,417,417,0
|
|
20240805,182300,124490976,417,417,417,417,0
|
|
20240805,182200,124490976,417,417,417,417,0
|
|
20240805,182100,124490976,417,417,417,417,3646
|
|
20240805,182000,124490976,417,417,417,417,0
|
|
20240805,181900,124490976,417,417,417,417,0
|
|
20240805,181800,124490976,417,417,417,417,0
|
|
20240805,181700,124490976,417,417,417,417,0
|
|
20240805,181600,124490976,417,417,417,417,0
|
|
20240805,181500,124490976,417,417,417,417,0
|
|
20240805,181400,124490976,417,417,417,417,0
|
|
20240805,181300,124490976,417,417,417,417,0
|
|
20240805,181200,124490976,417,417,417,417,0
|
|
20240805,181100,124490976,417,417,417,417,0
|
|
20240805,181000,124490976,417,417,417,417,0
|
|
20240805,180900,124490976,417,417,417,417,0
|
|
20240805,180800,124490976,417,417,417,417,0
|
|
20240805,180700,124490976,417,417,417,417,0
|
|
20240805,180600,124490976,417,417,417,417,0
|
|
20240805,180500,124490976,417,417,417,417,0
|
|
20240805,180400,124490976,417,417,417,417,0
|
|
20240805,180300,124490976,417,417,417,417,0
|
|
20240805,180200,124490976,417,417,417,417,0
|
|
20240805,180100,124490976,417,417,417,417,0
|
|
20240805,180000,124490976,417,417,417,417,0
|
|
20240805,175900,124490976,417,417,417,417,0
|
|
20240805,175800,124490976,417,417,417,417,0
|
|
20240805,175700,124490976,417,417,417,417,0
|
|
20240805,175600,124490976,417,417,417,417,0
|
|
20240805,175500,124490976,417,417,417,417,0
|
|
20240805,175400,124490976,417,417,417,417,0
|
|
20240805,175300,124490976,417,417,417,417,0
|
|
20240805,175200,124490976,417,417,417,417,0
|
|
20240805,175100,124490976,417,417,417,417,3646
|
|
20240805,175000,124490976,417,417,417,417,0
|
|
20240805,174900,124490976,417,417,417,417,0
|
|
20240805,174800,124490976,417,417,417,417,0
|
|
20240805,174700,124490976,417,417,417,417,0
|
|
20240805,174600,124490976,417,417,417,417,0
|
|
20240805,174500,124490976,417,417,417,417,0
|
|
20240805,174400,124490976,417,417,417,417,0
|
|
20240805,174300,124490976,417,417,417,417,0
|
|
20240805,174200,124490976,417,417,417,417,0
|
|
20240805,174100,124490976,417,417,417,417,0
|
|
20240805,174000,124490976,417,417,417,417,0
|
|
20240805,173900,124490976,417,417,417,417,0
|
|
20240805,173800,124490976,417,417,417,417,0
|
|
20240805,173700,124490976,417,417,417,417,0
|
|
20240805,173600,124490976,417,417,417,417,0
|
|
20240805,173500,124490976,417,417,417,417,0
|
|
20240805,173400,124490976,417,417,417,417,0
|
|
20240805,173300,124490976,417,417,417,417,0
|
|
20240805,173200,124490976,417,417,417,417,0
|
|
20240805,173100,124490976,417,417,417,417,0
|
|
20240805,173000,124490976,417,417,417,417,0
|
|
20240805,172900,124490976,417,417,417,417,0
|
|
20240805,172800,124490976,417,417,417,417,0
|
|
20240805,172700,124490976,417,417,417,417,0
|
|
20240805,172600,124490976,417,417,417,417,0
|
|
20240805,172500,124490976,417,417,417,417,0
|
|
20240805,172400,124490976,417,417,417,417,0
|
|
20240805,172300,124490976,417,417,417,417,0
|
|
20240805,172200,124490976,417,417,417,417,0
|
|
20240805,172100,124490976,417,417,417,417,3646
|
|
20240805,172000,124490976,417,417,417,417,0
|
|
20240805,171900,124490976,417,417,417,417,0
|
|
20240805,171800,124490976,417,417,417,417,0
|
|
20240805,171700,124490976,417,417,417,417,0
|
|
20240805,171600,124490976,417,417,417,417,0
|
|
20240805,171500,124490976,417,417,417,417,0
|
|
20240805,171400,124490976,417,417,417,417,0
|
|
20240805,171300,124490976,417,417,417,417,0
|
|
20240805,171200,124490976,417,417,417,417,0
|
|
20240805,171100,124490976,417,417,417,417,0
|
|
20240805,171000,124490976,417,417,417,417,0
|
|
20240805,170900,124490976,417,417,417,417,0
|
|
20240805,170800,124490976,417,417,417,417,0
|
|
20240805,170700,124490976,417,417,417,417,0
|
|
20240805,170600,124490976,417,417,417,417,0
|
|
20240805,170500,124490976,417,417,417,417,0
|
|
20240805,170400,124490976,417,417,417,417,0
|
|
20240805,170300,124490976,417,417,417,417,0
|
|
20240805,170200,124490976,417,417,417,417,0
|
|
20240805,170100,124490976,417,417,417,417,0
|
|
20240805,170000,124490976,417,417,417,417,0
|
|
20240805,165900,124490976,417,417,417,417,0
|
|
20240805,165800,124490976,417,417,417,417,0
|
|
20240805,165700,124490976,417,417,417,417,0
|
|
20240805,165600,124490976,417,417,417,417,0
|
|
20240805,165500,124490976,417,417,417,417,0
|
|
20240805,165400,124490976,417,417,417,417,0
|
|
20240805,165300,124490976,417,417,417,417,0
|
|
20240805,165200,124490976,417,417,417,417,0
|
|
20240805,165100,124490976,417,417,417,417,3646
|
|
20240805,165000,124490976,417,417,417,417,0
|
|
20240805,164900,124490976,417,417,417,417,0
|
|
20240805,164800,124490976,417,417,417,417,0
|
|
20240805,164700,124490976,417,417,417,417,0
|
|
20240805,164600,124490976,417,417,417,417,0
|
|
20240805,164500,124490976,417,417,417,417,0
|
|
20240805,164400,124490976,417,417,417,417,0
|
|
20240805,164300,124490976,417,417,417,417,0
|
|
20240805,164200,124490976,417,417,417,417,0
|
|
20240805,164100,124490976,417,417,417,417,0
|
|
20240805,164000,124490976,417,417,417,417,0
|
|
20240805,163900,124490976,417,417,417,417,0
|
|
20240805,163800,124490976,417,417,417,417,0
|
|
20240805,163700,124490976,417,417,417,417,0
|
|
20240805,163600,124490976,417,417,417,417,0
|
|
20240805,163500,124490976,417,417,417,417,0
|
|
20240805,163400,124490976,417,417,417,417,0
|
|
20240805,163300,124490976,417,417,417,417,0
|
|
20240805,163200,124490976,417,417,417,417,0
|
|
20240805,163100,124490976,417,417,417,417,0
|
|
20240805,163000,124490976,417,417,417,417,0
|
|
20240805,162900,124490976,417,417,417,417,0
|
|
20240805,162800,124490976,417,417,417,417,0
|
|
20240805,162700,124490976,417,417,417,417,0
|
|
20240805,162600,124490976,417,417,417,417,0
|
|
20240805,162500,124490976,417,417,417,417,0
|
|
20240805,162400,124490976,417,417,417,417,0
|
|
20240805,162300,124490976,417,417,417,417,0
|
|
20240805,162200,124490976,417,417,417,417,0
|
|
20240805,162100,124490976,417,417,417,417,3646
|
|
20240805,162000,124490976,417,417,417,417,0
|
|
20240805,161900,124490976,417,417,417,417,0
|
|
20240805,161800,124490976,417,417,417,417,0
|
|
20240805,161700,124490976,417,417,417,417,0
|
|
20240805,161600,124490976,417,417,417,417,0
|
|
20240805,161500,124490976,417,417,417,417,0
|
|
20240805,161400,124490976,417,417,417,417,0
|
|
20240805,161300,124490976,417,417,417,417,0
|
|
20240805,161200,124490976,417,417,417,417,0
|
|
20240805,161100,124490976,417,417,417,417,0
|
|
20240805,161000,124490976,417,417,417,417,0
|
|
20240805,160900,124490976,417,417,417,417,0
|
|
20240805,160800,124490976,417,417,417,417,0
|
|
20240805,160700,124490976,417,417,417,417,0
|
|
20240805,160600,124490976,417,417,417,417,0
|
|
20240805,160500,124490976,417,417,417,417,0
|
|
20240805,160400,124490976,417,417,417,417,0
|
|
20240805,160300,124490976,417,417,417,417,0
|
|
20240805,160200,124490976,417,417,417,417,0
|
|
20240805,160100,124490976,417,417,417,417,0
|
|
20240805,160000,124490976,417,417,417,417,0
|
|
20240805,155900,124490976,417,417,417,417,0
|
|
20240805,155800,124490976,417,417,417,417,0
|
|
20240805,155700,124490976,417,417,417,417,0
|
|
20240805,155600,124490976,417,417,417,417,0
|
|
20240805,155500,124490976,417,417,417,417,0
|
|
20240805,155400,124490976,417,417,417,417,0
|
|
20240805,155300,124490976,417,417,417,417,0
|
|
20240805,155200,124490976,417,417,417,417,0
|
|
20240805,155100,124490976,417,417,417,417,3646
|
|
20240805,155000,124490976,417,417,417,417,0
|
|
20240805,154900,124490976,417,417,417,417,0
|
|
20240805,154800,124490976,417,417,417,417,0
|
|
20240805,154700,124490976,417,417,417,417,0
|
|
20240805,154600,124490976,417,417,417,417,0
|
|
20240805,154500,124490976,417,417,417,417,0
|
|
20240805,154400,124490976,417,417,417,417,0
|
|
20240805,154300,124490976,417,417,417,417,0
|
|
20240805,154200,124490976,417,417,417,417,0
|
|
20240805,154100,124490976,417,417,417,417,0
|
|
20240805,154000,124490976,417,417,417,417,0
|
|
20240805,153900,124490976,417,417,417,417,0
|
|
20240805,153800,124490976,417,417,417,417,0
|
|
20240805,153700,124490976,417,417,417,417,0
|
|
20240805,153600,124490976,417,417,417,417,0
|
|
20240805,153500,124490976,417,417,417,417,0
|
|
20240805,153400,124490976,417,417,417,417,0
|
|
20240805,153300,124490976,417,417,417,417,0
|
|
20240805,153200,124490976,417,417,417,417,0
|
|
20240805,153100,124490976,417,417,417,417,0
|
|
20240805,153000,124490976,417,417,417,417,3646
|
|
20240805,152900,122970594,413,413,413,413,0
|
|
20240805,152800,122970594,413,413,413,413,0
|
|
20240805,152700,122970594,413,413,413,413,0
|
|
20240805,152600,122970594,413,413,413,413,0
|
|
20240805,152500,122970594,413,413,413,413,0
|
|
20240805,152400,122970594,413,413,413,413,0
|
|
20240805,152300,122970594,413,413,413,413,0
|
|
20240805,152200,122970594,413,413,413,413,0
|
|
20240805,152100,122970594,413,413,413,413,0
|
|
20240805,152000,122970594,413,413,413,413,0
|
|
20240805,151900,122970594,413,413,413,413,139
|
|
20240805,151800,122913187,413,410,413,410,8569
|
|
20240805,151700,119396757,410,410,410,410,50
|
|
20240805,151600,119376257,410,410,410,410,50
|
|
20240805,151500,119355757,410,409,410,409,3144
|
|
20240805,151400,118067482,409,409,409,409,1
|
|
20240805,151300,118067073,404,407,407,400,6001
|
|
20240805,151200,115651961,410,408,410,408,211
|
|
20240805,151100,115565871,411,411,411,411,48
|
|
20240805,151000,115546143,413,413,413,413,10
|
|
20240805,150900,115542013,406,413,414,405,21881
|
|
20240805,150800,106557070,412,412,412,412,4898
|
|
20240805,150700,104539094,413,412,413,412,1020
|
|
20240805,150600,104118846,413,413,413,413,1157
|
|
20240805,150500,103641005,413,413,413,413,500
|
|
20240805,150400,103434505,413,413,413,413,57
|
|
20240805,150300,103410964,412,413,413,412,1990
|
|
20240805,150200,102590985,412,412,412,412,0
|
|
20240805,150100,102590985,412,412,412,412,318
|
|
20240805,150000,102459969,413,413,413,413,734
|
|
20240805,145900,102156827,413,413,413,413,4
|
|
20240805,145800,102155175,413,413,413,413,6157
|
|
20240805,145700,99612334,413,413,413,413,2074
|
|
20240805,145600,98755772,413,411,413,411,9077
|
|
20240805,145500,95015422,414,414,414,413,668
|
|
20240805,145400,94739093,411,415,415,411,1300
|
|
20240805,145300,94204505,416,416,416,416,100
|
|
20240805,145200,94162905,416,419,419,416,285
|
|
20240805,145100,94043861,419,425,425,419,47076
|
|
20240805,145000,74247928,426,426,426,426,4231
|
|
20240805,144900,72445522,429,429,429,429,1
|
|
20240805,144800,72445093,426,426,426,426,1500
|
|
20240805,144700,71806093,426,427,427,426,80
|
|
20240805,144600,71771969,426,428,428,426,1000
|
|
20240805,144500,71344998,428,428,428,428,1001
|
|
20240805,144400,70916570,429,429,429,429,0
|
|
20240805,144300,70916570,429,429,429,429,0
|
|
20240805,144200,70916570,429,429,429,429,0
|
|
20240805,144100,70916570,429,429,429,429,0
|
|
20240805,144000,70916570,429,429,429,429,0
|
|
20240805,143900,70916570,429,429,429,429,0
|
|
20240805,143800,70916570,429,429,429,429,0
|
|
20240805,143700,70916570,429,429,429,429,0
|
|
20240805,143600,70916570,429,429,429,429,0
|
|
20240805,143500,70916570,429,429,429,429,0
|
|
20240805,143400,70916570,429,429,429,429,0
|
|
20240805,143300,70916570,429,429,429,429,0
|
|
20240805,143200,70916570,429,429,429,429,0
|
|
20240805,143100,70916570,429,429,429,429,0
|
|
20240805,143000,70916570,429,429,429,429,0
|
|
20240805,142900,70916570,429,429,429,429,0
|
|
20240805,142800,70916570,429,429,429,429,0
|
|
20240805,142700,70916570,429,429,429,429,0
|
|
20240805,142600,70916570,429,429,429,429,0
|
|
20240805,142500,70916570,429,429,429,429,0
|
|
20240805,142400,70916570,429,429,429,429,0
|
|
20240805,142300,70916570,429,429,429,429,0
|
|
20240805,142200,70916570,429,429,429,429,0
|
|
20240805,142100,70916570,429,429,429,429,0
|
|
20240805,142000,70916570,429,429,429,429,0
|
|
20240805,141900,70916570,429,429,429,429,0
|
|
20240805,141800,70916570,429,429,429,429,0
|
|
20240805,141700,70916570,429,429,429,429,0
|
|
20240805,141600,70916570,429,429,429,429,0
|
|
20240805,141500,70916570,429,429,429,429,0
|
|
20240805,141400,70916570,429,429,429,429,0
|
|
20240805,141300,70916570,429,429,429,429,200
|
|
20240805,141200,70830770,429,429,429,429,57
|
|
20240805,141100,70806317,428,429,429,428,6829
|
|
20240805,141000,67883504,429,429,429,429,0
|
|
20240805,140900,67883504,429,429,429,429,0
|
|
20240805,140800,67883504,429,429,429,429,0
|
|
20240805,140700,67883504,429,429,429,429,6
|
|
20240805,140600,67880930,428,428,428,428,2000
|
|
20240805,140500,67024930,429,429,429,429,0
|
|
20240805,140400,67024930,429,429,429,429,0
|
|
20240805,140300,67024930,429,429,429,429,0
|
|
20240805,140200,67024930,429,429,429,429,0
|
|
20240805,140100,67024930,429,429,429,429,0
|
|
20240805,140000,67024930,429,428,429,428,6297
|
|
20240805,135900,64329509,429,430,430,429,194
|
|
20240805,135800,64246097,430,430,430,430,100
|
|
20240805,135700,64203097,430,430,430,430,0
|
|
20240805,135600,64203097,430,430,430,430,0
|
|
20240805,135500,64203097,430,430,430,430,0
|
|
20240805,135400,64203097,430,430,430,430,0
|
|
20240805,135300,64203097,430,428,430,428,850
|
|
20240805,135200,63839291,428,429,429,428,605
|
|
20240805,135100,63579846,429,429,429,429,200
|
|
20240805,135000,63494046,429,429,429,429,0
|
|
20240805,134900,63494046,429,429,429,429,105
|
|
20240805,134800,63449001,429,429,429,429,896
|
|
20240805,134700,63064617,430,430,430,430,0
|
|
20240805,134600,63064617,430,430,430,430,0
|
|
20240805,134500,63064617,430,430,430,430,0
|
|
20240805,134400,63064617,430,430,430,430,195
|
|
20240805,134300,62980767,430,430,430,430,325
|
|
20240805,134200,62841017,430,430,430,430,0
|
|
20240805,134100,62841017,430,430,430,430,272
|
|
20240805,134000,62724057,431,431,431,431,0
|
|
20240805,133900,62724057,431,431,431,431,0
|
|
20240805,133800,62724057,431,431,431,431,0
|
|
20240805,133700,62724057,431,431,431,431,0
|
|
20240805,133600,62724057,431,431,431,431,377
|
|
20240805,133500,62561570,431,431,431,431,1
|
|
20240805,133400,62561139,431,431,431,431,629
|
|
20240805,133300,62290040,432,432,432,432,0
|
|
20240805,133200,62290040,432,432,432,432,1303
|
|
20240805,133100,61727144,432,432,432,432,0
|
|
20240805,133000,61727144,432,432,432,432,0
|
|
20240805,132900,61727144,432,432,432,432,0
|
|
20240805,132800,61727144,432,432,432,432,0
|
|
20240805,132700,61727144,432,432,432,432,0
|
|
20240805,132600,61727144,432,433,433,432,162
|
|
20240805,132500,61657000,435,435,435,435,0
|
|
20240805,132400,61657000,435,435,435,435,11
|
|
20240805,132300,61652215,434,434,434,434,0
|
|
20240805,132200,61652215,434,434,434,434,0
|
|
20240805,132100,61652215,434,434,434,434,2
|
|
20240805,132000,61651347,433,433,433,433,4000
|
|
20240805,131900,59919347,435,435,435,435,0
|
|
20240805,131800,59919347,435,435,435,435,1
|
|
20240805,131700,59918912,433,433,433,433,4000
|
|
20240805,131600,58186912,437,437,437,437,0
|
|
20240805,131500,58186912,437,437,437,437,0
|
|
20240805,131400,58186912,437,437,437,437,0
|
|
20240805,131300,58186912,437,437,437,437,0
|
|
20240805,131200,58186912,437,435,437,435,4
|
|
20240805,131100,58185168,433,433,433,433,0
|
|
20240805,131000,58185168,433,433,433,433,1
|
|
20240805,130900,58184735,433,433,433,433,2000
|
|
20240805,130800,57318735,433,433,433,433,1000
|
|
20240805,130700,56885735,437,437,437,437,0
|
|
20240805,130600,56885735,437,437,437,437,0
|
|
20240805,130500,56885735,437,437,437,437,0
|
|
20240805,130400,56885735,437,437,437,437,0
|
|
20240805,130300,56885735,437,433,437,433,3880
|
|
20240805,130200,55205533,433,433,433,433,4
|
|
20240805,130100,55203801,432,432,432,432,0
|
|
20240805,130000,55203801,432,433,433,432,40
|
|
20240805,125900,55186491,432,432,432,432,9
|
|
20240805,125800,55182603,433,433,433,433,20
|
|
20240805,125700,55173943,433,433,433,433,10
|
|
20240805,125600,55169613,433,433,433,433,0
|
|
20240805,125500,55169613,433,433,433,433,0
|
|
20240805,125400,55169613,433,433,433,433,0
|
|
20240805,125300,55169613,433,433,433,433,0
|
|
20240805,125200,55169613,433,433,433,433,0
|
|
20240805,125100,55169613,433,433,433,433,0
|
|
20240805,125000,55169613,433,433,433,433,4
|
|
20240805,124900,55167881,433,433,433,433,0
|
|
20240805,124800,55167881,433,433,433,433,6
|
|
20240805,124700,55165283,433,433,433,433,0
|
|
20240805,124600,55165283,433,433,433,433,0
|
|
20240805,124500,55165283,433,433,433,433,0
|
|
20240805,124400,55165283,433,433,433,433,1
|
|
20240805,124300,55164850,433,433,433,433,1
|
|
20240805,124200,55164417,435,435,435,435,0
|
|
20240805,124100,55164417,435,433,435,433,65
|
|
20240805,124000,55136178,438,438,438,438,0
|
|
20240805,123900,55136178,438,434,438,434,2
|
|
20240805,123800,55135306,432,432,432,432,105
|
|
20240805,123700,55089946,439,439,439,439,0
|
|
20240805,123600,55089946,439,439,439,439,0
|
|
20240805,123500,55089946,439,439,439,439,0
|
|
20240805,123400,55089946,439,439,439,439,0
|
|
20240805,123300,55089946,439,439,439,439,0
|
|
20240805,123200,55089946,439,439,439,439,0
|
|
20240805,123100,55089946,439,434,439,434,500
|
|
20240805,123000,54870451,440,440,440,440,0
|
|
20240805,122900,54870451,440,440,440,440,0
|
|
20240805,122800,54870451,440,440,440,440,0
|
|
20240805,122700,54870451,440,434,440,434,1200
|
|
20240805,122600,54344231,434,434,434,434,594
|
|
20240805,122500,54086435,434,434,434,434,0
|
|
20240805,122400,54086435,434,434,434,434,0
|
|
20240805,122300,54086435,434,434,434,434,0
|
|
20240805,122200,54086435,434,434,434,434,0
|
|
20240805,122100,54086435,434,434,434,434,0
|
|
20240805,122000,54086435,434,432,434,432,4
|
|
20240805,121900,54084701,434,434,434,434,0
|
|
20240805,121800,54084701,434,434,434,434,0
|
|
20240805,121700,54084701,434,432,434,432,5
|
|
20240805,121600,54082533,434,434,434,434,0
|
|
20240805,121500,54082533,434,434,434,434,0
|
|
20240805,121400,54082533,434,434,434,434,0
|
|
20240805,121300,54082533,434,434,434,434,0
|
|
20240805,121200,54082533,434,432,434,432,3
|
|
20240805,121100,54081233,434,432,434,432,502
|
|
20240805,121000,53864288,431,431,431,431,0
|
|
20240805,120900,53864288,431,431,431,431,0
|
|
20240805,120800,53864288,431,431,431,431,0
|
|
20240805,120700,53864288,431,431,431,431,0
|
|
20240805,120600,53864288,431,431,431,431,0
|
|
20240805,120500,53864288,431,431,431,431,2
|
|
20240805,120400,53863426,430,430,430,430,0
|
|
20240805,120300,53863426,430,430,430,430,0
|
|
20240805,120200,53863426,430,430,430,430,0
|
|
20240805,120100,53863426,430,432,432,430,111
|
|
20240805,120000,53815688,432,432,432,432,6
|
|
20240805,115900,53813096,432,432,432,432,8
|
|
20240805,115800,53809640,432,432,432,432,1
|
|
20240805,115700,53809208,432,432,432,432,1
|
|
20240805,115600,53808776,430,430,430,430,3
|
|
20240805,115500,53807486,430,430,430,430,0
|
|
20240805,115400,53807486,430,430,430,430,0
|
|
20240805,115300,53807486,430,430,430,430,0
|
|
20240805,115200,53807486,430,428,430,427,403
|
|
20240805,115100,53635395,430,430,430,430,1
|
|
20240805,115000,53634965,430,430,430,430,5
|
|
20240805,114900,53632815,430,430,430,430,3
|
|
20240805,114800,53631525,430,430,430,430,1
|
|
20240805,114700,53631095,430,432,432,430,2349
|
|
20240805,114600,52621011,434,434,434,434,0
|
|
20240805,114500,52621011,434,434,434,434,0
|
|
20240805,114400,52621011,434,434,434,434,0
|
|
20240805,114300,52621011,434,434,434,434,0
|
|
20240805,114200,52621011,434,434,434,434,0
|
|
20240805,114100,52621011,434,434,434,434,0
|
|
20240805,114000,52621011,434,434,434,434,0
|
|
20240805,113900,52621011,434,434,434,434,0
|
|
20240805,113800,52621011,434,434,434,434,0
|
|
20240805,113700,52621011,434,434,434,434,0
|
|
20240805,113600,52621011,434,434,434,434,1
|
|
20240805,113500,52620577,437,437,437,437,0
|
|
20240805,113400,52620577,437,437,437,437,0
|
|
20240805,113300,52620577,437,434,437,434,2
|
|
20240805,113200,52619706,434,434,434,434,0
|
|
20240805,113100,52619706,434,434,434,434,1
|
|
20240805,113000,52619272,434,434,434,432,3
|
|
20240805,112900,52617972,434,434,434,434,0
|
|
20240805,112800,52617972,434,434,434,434,4
|
|
20240805,112700,52616236,434,434,434,434,1
|
|
20240805,112600,52615802,434,432,434,432,34
|
|
20240805,112500,52601048,440,428,440,428,23825
|
|
20240805,112400,42317506,428,425,428,425,1642
|
|
20240805,112300,41619648,425,425,425,425,0
|
|
20240805,112200,41619648,425,425,425,425,0
|
|
20240805,112100,41619648,425,425,425,425,102
|
|
20240805,112000,41576298,424,424,424,424,1
|
|
20240805,111900,41575874,425,425,425,425,2003
|
|
20240805,111800,40724599,425,425,425,425,0
|
|
20240805,111700,40724599,425,424,425,424,22
|
|
20240805,111600,40715250,424,424,424,424,72
|
|
20240805,111500,40684722,425,425,425,425,0
|
|
20240805,111400,40684722,425,425,425,425,1
|
|
20240805,111300,40684297,424,424,424,424,1551
|
|
20240805,111200,40026673,424,424,424,424,13
|
|
20240805,111100,40021161,424,424,424,424,1
|
|
20240805,111000,40020737,423,423,423,423,0
|
|
20240805,110900,40020737,423,423,423,423,10
|
|
20240805,110800,40016507,424,424,424,424,0
|
|
20240805,110700,40016507,424,424,424,424,3
|
|
20240805,110600,40015235,424,422,424,422,261
|
|
20240805,110500,39905091,423,424,424,423,841
|
|
20240805,110400,39548792,424,423,424,423,213
|
|
20240805,110300,39458680,424,424,424,424,1
|
|
20240805,110200,39458256,423,423,423,423,1
|
|
20240805,110100,39457833,423,423,423,423,0
|
|
20240805,110000,39457833,423,423,423,423,16
|
|
20240805,105900,39451065,423,423,423,423,0
|
|
20240805,105800,39451065,423,423,423,423,1
|
|
20240805,105700,39450642,423,423,423,423,2
|
|
20240805,105600,39449796,423,423,423,423,1
|
|
20240805,105500,39449373,423,423,423,423,2
|
|
20240805,105400,39448527,424,424,424,424,4
|
|
20240805,105300,39446831,424,424,424,424,0
|
|
20240805,105200,39446831,424,424,424,424,1
|
|
20240805,105100,39446407,422,422,422,422,2444
|
|
20240805,105000,38415039,422,422,422,422,4056
|
|
20240805,104900,36703407,424,424,424,424,1
|
|
20240805,104800,36702983,422,422,422,422,0
|
|
20240805,104700,36702983,422,422,422,422,900
|
|
20240805,104600,36323183,424,424,424,424,213
|
|
20240805,104500,36232871,424,424,424,424,2
|
|
20240805,104400,36232023,424,424,424,424,2
|
|
20240805,104300,36231175,424,424,424,424,0
|
|
20240805,104200,36231175,424,424,424,424,100
|
|
20240805,104100,36188775,424,424,424,424,1
|
|
20240805,104000,36188351,424,424,424,424,1
|
|
20240805,103900,36187927,424,424,424,424,0
|
|
20240805,103800,36187927,424,424,424,424,1
|
|
20240805,103700,36187503,422,422,422,422,0
|
|
20240805,103600,36187503,422,422,422,422,0
|
|
20240805,103500,36187503,422,422,422,422,0
|
|
20240805,103400,36187503,422,422,422,422,0
|
|
20240805,103300,36187503,422,422,422,422,5088
|
|
20240805,103200,34040367,422,422,422,422,0
|
|
20240805,103100,34040367,422,422,422,422,14
|
|
20240805,103000,34034459,421,424,424,421,1693
|
|
20240805,102900,33319924,424,424,424,424,0
|
|
20240805,102800,33319924,424,424,424,424,90
|
|
20240805,102700,33281764,424,424,424,424,0
|
|
20240805,102600,33281764,424,425,425,424,389
|
|
20240805,102500,33116810,425,425,425,425,0
|
|
20240805,102400,33116810,425,425,425,425,0
|
|
20240805,102300,33116810,425,428,428,425,6
|
|
20240805,102200,33114245,428,428,428,428,1
|
|
20240805,102100,33113817,425,428,428,425,1929
|
|
20240805,102000,32293218,428,428,428,428,8
|
|
20240805,101900,32289794,428,428,428,428,3
|
|
20240805,101800,32288510,428,428,428,428,151
|
|
20240805,101700,32223882,428,428,428,428,1797
|
|
20240805,101600,31454766,428,428,428,428,6000
|
|
20240805,101500,28886766,428,429,429,428,23200
|
|
20240805,101400,18957066,428,431,431,428,1509
|
|
20240805,101300,18310323,431,431,431,431,8
|
|
20240805,101200,18306875,431,431,431,431,1
|
|
20240805,101100,18306444,431,431,431,431,3
|
|
20240805,101000,18305151,429,430,430,429,2611
|
|
20240805,100900,17184783,431,432,432,431,9
|
|
20240805,100800,17180900,432,432,432,432,2
|
|
20240805,100700,17180036,432,432,432,432,3
|
|
20240805,100600,17178740,432,432,432,432,2
|
|
20240805,100500,17177876,431,431,431,431,0
|
|
20240805,100400,17177876,431,431,431,431,1
|
|
20240805,100300,17177445,429,433,433,429,34
|
|
20240805,100200,17162847,433,433,433,433,1
|
|
20240805,100100,17162414,433,433,433,433,23
|
|
20240805,100000,17152455,433,431,433,431,16
|
|
20240805,095900,17145537,433,431,433,431,3
|
|
20240805,095800,17144242,429,431,431,429,101
|
|
20240805,095700,17100911,428,428,428,428,0
|
|
20240805,095600,17100911,428,433,433,428,10003
|
|
20240805,095500,12803921,433,431,434,431,203
|
|
20240805,095400,12716421,433,433,433,433,2
|
|
20240805,095300,12715555,432,432,432,432,0
|
|
20240805,095200,12715555,432,432,432,432,230
|
|
20240805,095100,12616195,434,434,434,434,2
|
|
20240805,095000,12615327,432,434,434,432,261
|
|
20240805,094900,12502453,434,434,435,434,4
|
|
20240805,094800,12500715,434,434,434,434,14
|
|
20240805,094700,12494639,435,434,436,434,10
|
|
20240805,094600,12490292,434,434,434,434,2
|
|
20240805,094500,12489424,434,434,434,434,30
|
|
20240805,094400,12476404,435,435,435,435,4
|
|
20240805,094300,12474664,436,436,436,436,16
|
|
20240805,094200,12467688,436,435,436,435,3692
|
|
20240805,094100,10859086,435,435,435,435,147
|
|
20240805,094000,10795141,435,435,435,435,13
|
|
20240805,093900,10789486,434,434,435,434,6343
|
|
20240805,093800,8036614,434,434,434,434,7
|
|
20240805,093700,8033576,434,433,434,433,203
|
|
20240805,093600,7945671,436,434,436,434,10
|
|
20240805,093500,7941313,434,434,434,434,1
|
|
20240805,093400,7940879,435,434,436,434,32
|
|
20240805,093300,7926960,434,434,434,434,24
|
|
20240805,093200,7916544,434,432,434,432,4
|
|
20240805,093100,7914814,432,432,432,432,1539
|
|
20240805,093000,7249966,432,432,432,432,4
|
|
20240805,092900,7248238,432,432,432,432,905
|
|
20240805,092800,6857278,432,432,432,432,2
|
|
20240805,092700,6856414,432,432,432,432,0
|
|
20240805,092600,6856414,432,432,432,432,2
|
|
20240805,092500,6855550,430,430,430,430,0
|
|
20240805,092400,6855550,430,432,432,430,158
|
|
20240805,092300,6787608,430,430,430,430,230
|
|
20240805,092200,6688708,432,432,432,432,10
|
|
20240805,092100,6684388,432,431,432,431,5
|
|
20240805,092000,6682232,432,432,432,432,4
|
|
20240805,091900,6680504,432,432,432,432,22
|
|
20240805,091800,6671000,430,430,430,430,0
|
|
20240805,091700,6671000,430,432,432,430,5404
|
|
20240805,091600,4346201,432,432,432,432,0
|
|
20240805,091500,4346201,432,432,432,432,0
|
|
20240805,091400,4346201,432,432,432,432,1174
|
|
20240805,091300,3839033,432,431,432,431,3499
|
|
20240805,091200,2327565,432,432,432,432,397
|
|
20240805,091100,2156061,432,431,432,431,1298
|
|
20240805,091000,1596020,432,431,432,431,349
|
|
20240805,090900,1445301,431,433,433,431,516
|
|
20240805,090800,1222044,433,433,433,433,151
|
|
20240805,090700,1156661,432,432,432,432,0
|
|
20240805,090600,1156661,432,436,436,432,490
|
|
20240805,090500,943852,437,437,437,437,0
|
|
20240805,090400,943852,437,439,439,437,34
|
|
20240805,090300,928932,439,444,444,439,826
|
|
20240805,090200,565402,439,441,441,439,28
|
|
20240805,090100,553082,441,443,446,441,1157
|
|
20240805,090000,42797,444,446,446,444,96
|