604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,190100,474169941,320,320,320,320,8189
|
|
20240813,190000,474169941,320,320,320,320,0
|
|
20240813,185900,474169941,320,320,320,320,0
|
|
20240813,185800,474169941,320,320,320,320,0
|
|
20240813,185700,474169941,320,320,320,320,0
|
|
20240813,185600,474169941,320,320,320,320,0
|
|
20240813,185500,474169941,320,320,320,320,0
|
|
20240813,185400,474169941,320,320,320,320,0
|
|
20240813,185300,474169941,320,320,320,320,0
|
|
20240813,185200,474169941,320,320,320,320,0
|
|
20240813,185100,474169941,320,320,320,320,0
|
|
20240813,185000,474169941,320,320,320,320,0
|
|
20240813,184900,474169941,320,320,320,320,0
|
|
20240813,184800,474169941,320,320,320,320,0
|
|
20240813,184700,474169941,320,320,320,320,0
|
|
20240813,184600,474169941,320,320,320,320,0
|
|
20240813,184500,474169941,320,320,320,320,0
|
|
20240813,184400,474169941,320,320,320,320,0
|
|
20240813,184300,474169941,320,320,320,320,0
|
|
20240813,184200,474169941,320,320,320,320,0
|
|
20240813,184100,474169941,320,320,320,320,0
|
|
20240813,184000,474169941,320,320,320,320,0
|
|
20240813,183900,474169941,320,320,320,320,0
|
|
20240813,183800,474169941,320,320,320,320,0
|
|
20240813,183700,474169941,320,320,320,320,0
|
|
20240813,183600,474169941,320,320,320,320,0
|
|
20240813,183500,474169941,320,320,320,320,0
|
|
20240813,183400,474169941,320,320,320,320,0
|
|
20240813,183300,474169941,320,320,320,320,0
|
|
20240813,183200,474169941,320,320,320,320,0
|
|
20240813,183100,474169941,320,320,320,320,8189
|
|
20240813,183000,474169941,320,320,320,320,0
|
|
20240813,182900,474169941,320,320,320,320,0
|
|
20240813,182800,474169941,320,320,320,320,0
|
|
20240813,182700,474169941,320,320,320,320,0
|
|
20240813,182600,474169941,320,320,320,320,0
|
|
20240813,182500,474169941,320,320,320,320,0
|
|
20240813,182400,474169941,320,320,320,320,0
|
|
20240813,182300,474169941,320,320,320,320,0
|
|
20240813,182200,474169941,320,320,320,320,0
|
|
20240813,182100,474169941,320,320,320,320,0
|
|
20240813,182000,474169941,320,320,320,320,0
|
|
20240813,181900,474169941,320,320,320,320,0
|
|
20240813,181800,474169941,320,320,320,320,0
|
|
20240813,181700,474169941,320,320,320,320,0
|
|
20240813,181600,474169941,320,320,320,320,0
|
|
20240813,181500,474169941,320,320,320,320,0
|
|
20240813,181400,474169941,320,320,320,320,0
|
|
20240813,181300,474169941,320,320,320,320,0
|
|
20240813,181200,474169941,320,320,320,320,0
|
|
20240813,181100,474169941,320,320,320,320,0
|
|
20240813,181000,474169941,320,320,320,320,0
|
|
20240813,180900,474169941,320,320,320,320,0
|
|
20240813,180800,474169941,320,320,320,320,0
|
|
20240813,180700,474169941,320,320,320,320,0
|
|
20240813,180600,474169941,320,320,320,320,0
|
|
20240813,180500,474169941,320,320,320,320,0
|
|
20240813,180400,474169941,320,320,320,320,0
|
|
20240813,180300,474169941,320,320,320,320,0
|
|
20240813,180200,474169941,320,320,320,320,0
|
|
20240813,180100,474169941,320,320,320,320,8189
|
|
20240813,180000,474169941,320,320,320,320,0
|
|
20240813,175900,474169941,320,320,320,320,0
|
|
20240813,175800,474169941,320,320,320,320,0
|
|
20240813,175700,474169941,320,320,320,320,0
|
|
20240813,175600,474169941,320,320,320,320,0
|
|
20240813,175500,474169941,320,320,320,320,0
|
|
20240813,175400,474169941,320,320,320,320,0
|
|
20240813,175300,474169941,320,320,320,320,0
|
|
20240813,175200,474169941,320,320,320,320,0
|
|
20240813,175100,474169941,320,320,320,320,0
|
|
20240813,175000,474169941,320,320,320,320,0
|
|
20240813,174900,474169941,320,320,320,320,0
|
|
20240813,174800,474169941,320,320,320,320,0
|
|
20240813,174700,474169941,320,320,320,320,0
|
|
20240813,174600,474169941,320,320,320,320,0
|
|
20240813,174500,474169941,320,320,320,320,0
|
|
20240813,174400,474169941,320,320,320,320,0
|
|
20240813,174300,474169941,320,320,320,320,0
|
|
20240813,174200,474169941,320,320,320,320,0
|
|
20240813,174100,474169941,320,320,320,320,0
|
|
20240813,174000,474169941,320,320,320,320,0
|
|
20240813,173900,474169941,320,320,320,320,0
|
|
20240813,173800,474169941,320,320,320,320,0
|
|
20240813,173700,474169941,320,320,320,320,0
|
|
20240813,173600,474169941,320,320,320,320,0
|
|
20240813,173500,474169941,320,320,320,320,0
|
|
20240813,173400,474169941,320,320,320,320,0
|
|
20240813,173300,474169941,320,320,320,320,0
|
|
20240813,173200,474169941,320,320,320,320,0
|
|
20240813,173100,474169941,320,320,320,320,8189
|
|
20240813,173000,474169941,320,320,320,320,0
|
|
20240813,172900,474169941,320,320,320,320,0
|
|
20240813,172800,474169941,320,320,320,320,0
|
|
20240813,172700,474169941,320,320,320,320,0
|
|
20240813,172600,474169941,320,320,320,320,0
|
|
20240813,172500,474169941,320,320,320,320,0
|
|
20240813,172400,474169941,320,320,320,320,0
|
|
20240813,172300,474169941,320,320,320,320,0
|
|
20240813,172200,474169941,320,320,320,320,0
|
|
20240813,172100,474169941,320,320,320,320,0
|
|
20240813,172000,474169941,320,320,320,320,0
|
|
20240813,171900,474169941,320,320,320,320,0
|
|
20240813,171800,474169941,320,320,320,320,0
|
|
20240813,171700,474169941,320,320,320,320,0
|
|
20240813,171600,474169941,320,320,320,320,0
|
|
20240813,171500,474169941,320,320,320,320,0
|
|
20240813,171400,474169941,320,320,320,320,0
|
|
20240813,171300,474169941,320,320,320,320,0
|
|
20240813,171200,474169941,320,320,320,320,0
|
|
20240813,171100,474169941,320,320,320,320,0
|
|
20240813,171000,474169941,320,320,320,320,0
|
|
20240813,170900,474169941,320,320,320,320,0
|
|
20240813,170800,474169941,320,320,320,320,0
|
|
20240813,170700,474169941,320,320,320,320,0
|
|
20240813,170600,474169941,320,320,320,320,0
|
|
20240813,170500,474169941,320,320,320,320,0
|
|
20240813,170400,474169941,320,320,320,320,0
|
|
20240813,170300,474169941,320,320,320,320,0
|
|
20240813,170200,474169941,320,320,320,320,0
|
|
20240813,170100,474169941,320,320,320,320,8189
|
|
20240813,170000,474169941,320,320,320,320,0
|
|
20240813,165900,474169941,320,320,320,320,0
|
|
20240813,165800,474169941,320,320,320,320,0
|
|
20240813,165700,474169941,320,320,320,320,0
|
|
20240813,165600,474169941,320,320,320,320,0
|
|
20240813,165500,474169941,320,320,320,320,0
|
|
20240813,165400,474169941,320,320,320,320,0
|
|
20240813,165300,474169941,320,320,320,320,0
|
|
20240813,165200,474169941,320,320,320,320,0
|
|
20240813,165100,474169941,320,320,320,320,0
|
|
20240813,165000,474169941,320,320,320,320,0
|
|
20240813,164900,474169941,320,320,320,320,0
|
|
20240813,164800,474169941,320,320,320,320,0
|
|
20240813,164700,474169941,320,320,320,320,0
|
|
20240813,164600,474169941,320,320,320,320,0
|
|
20240813,164500,474169941,320,320,320,320,0
|
|
20240813,164400,474169941,320,320,320,320,0
|
|
20240813,164300,474169941,320,320,320,320,0
|
|
20240813,164200,474169941,320,320,320,320,0
|
|
20240813,164100,474169941,320,320,320,320,0
|
|
20240813,164000,474169941,320,320,320,320,0
|
|
20240813,163900,474169941,320,320,320,320,0
|
|
20240813,163800,474169941,320,320,320,320,0
|
|
20240813,163700,474169941,320,320,320,320,0
|
|
20240813,163600,474169941,320,320,320,320,0
|
|
20240813,163500,474169941,320,320,320,320,0
|
|
20240813,163400,474169941,320,320,320,320,0
|
|
20240813,163300,474169941,320,320,320,320,0
|
|
20240813,163200,474169941,320,320,320,320,0
|
|
20240813,163100,474169941,320,320,320,320,8189
|
|
20240813,163000,474169941,320,320,320,320,0
|
|
20240813,162900,474169941,320,320,320,320,0
|
|
20240813,162800,474169941,320,320,320,320,0
|
|
20240813,162700,474169941,320,320,320,320,0
|
|
20240813,162600,474169941,320,320,320,320,0
|
|
20240813,162500,474169941,320,320,320,320,0
|
|
20240813,162400,474169941,320,320,320,320,0
|
|
20240813,162300,474169941,320,320,320,320,0
|
|
20240813,162200,474169941,320,320,320,320,0
|
|
20240813,162100,474169941,320,320,320,320,0
|
|
20240813,162000,474169941,320,320,320,320,0
|
|
20240813,161900,474169941,320,320,320,320,0
|
|
20240813,161800,474169941,320,320,320,320,0
|
|
20240813,161700,474169941,320,320,320,320,0
|
|
20240813,161600,474169941,320,320,320,320,0
|
|
20240813,161500,474169941,320,320,320,320,0
|
|
20240813,161400,474169941,320,320,320,320,0
|
|
20240813,161300,474169941,320,320,320,320,0
|
|
20240813,161200,474169941,320,320,320,320,0
|
|
20240813,161100,474169941,320,320,320,320,0
|
|
20240813,161000,474169941,320,320,320,320,0
|
|
20240813,160900,474169941,320,320,320,320,0
|
|
20240813,160800,474169941,320,320,320,320,0
|
|
20240813,160700,474169941,320,320,320,320,0
|
|
20240813,160600,474169941,320,320,320,320,0
|
|
20240813,160500,474169941,320,320,320,320,0
|
|
20240813,160400,474169941,320,320,320,320,0
|
|
20240813,160300,474169941,320,320,320,320,0
|
|
20240813,160200,474169941,320,320,320,320,0
|
|
20240813,160100,474169941,320,320,320,320,8189
|
|
20240813,160000,474169941,320,320,320,320,0
|
|
20240813,155900,474169941,320,320,320,320,0
|
|
20240813,155800,474169941,320,320,320,320,0
|
|
20240813,155700,474169941,320,320,320,320,0
|
|
20240813,155600,474169941,320,320,320,320,0
|
|
20240813,155500,474169941,320,320,320,320,0
|
|
20240813,155400,474169941,320,320,320,320,0
|
|
20240813,155300,474169941,320,320,320,320,0
|
|
20240813,155200,474169941,320,320,320,320,0
|
|
20240813,155100,474169941,320,320,320,320,0
|
|
20240813,155000,474169941,320,320,320,320,0
|
|
20240813,154900,474169941,320,320,320,320,0
|
|
20240813,154800,474169941,320,320,320,320,0
|
|
20240813,154700,474169941,320,320,320,320,0
|
|
20240813,154600,474169941,320,320,320,320,0
|
|
20240813,154500,474169941,320,320,320,320,0
|
|
20240813,154400,474169941,320,320,320,320,0
|
|
20240813,154300,474169941,320,320,320,320,0
|
|
20240813,154200,474169941,320,320,320,320,0
|
|
20240813,154100,474169941,320,320,320,320,0
|
|
20240813,154000,474169941,320,320,320,320,0
|
|
20240813,153900,474169941,320,320,320,320,0
|
|
20240813,153800,474169941,320,320,320,320,0
|
|
20240813,153700,474169941,320,320,320,320,0
|
|
20240813,153600,474169941,320,320,320,320,0
|
|
20240813,153500,474169941,320,320,320,320,0
|
|
20240813,153400,474169941,320,320,320,320,0
|
|
20240813,153300,474169941,320,320,320,320,0
|
|
20240813,153200,474169941,320,320,320,320,0
|
|
20240813,153100,474169941,320,320,320,320,8189
|
|
20240813,153000,474169941,320,320,320,320,8189
|
|
20240813,152900,471549461,321,321,321,321,0
|
|
20240813,152800,471549461,321,321,321,321,0
|
|
20240813,152700,471549461,321,321,321,321,0
|
|
20240813,152600,471549461,321,321,321,321,0
|
|
20240813,152500,471549461,321,321,321,321,0
|
|
20240813,152400,471549461,321,321,321,321,0
|
|
20240813,152300,471549461,321,321,321,321,0
|
|
20240813,152200,471549461,321,321,321,321,0
|
|
20240813,152100,471549461,321,321,321,321,0
|
|
20240813,152000,471549461,321,321,321,321,0
|
|
20240813,151900,471549461,321,320,321,320,2141
|
|
20240813,151800,470863075,320,321,321,320,1309
|
|
20240813,151700,470444191,321,321,321,320,11153
|
|
20240813,151600,466874633,321,320,321,320,1784
|
|
20240813,151500,466303735,321,321,321,321,0
|
|
20240813,151400,466303735,321,320,321,320,9
|
|
20240813,151300,466300847,321,321,321,320,1471
|
|
20240813,151200,465829229,321,321,321,321,1
|
|
20240813,151100,465828908,321,321,321,321,550
|
|
20240813,151000,465652358,320,320,320,320,1744
|
|
20240813,150900,465094278,321,321,321,321,3
|
|
20240813,150800,465093315,320,320,320,320,0
|
|
20240813,150700,465093315,320,320,320,320,6200
|
|
20240813,150600,463109315,320,320,320,320,70
|
|
20240813,150500,463086915,320,320,320,320,100
|
|
20240813,150400,463054915,321,321,321,321,1
|
|
20240813,150300,463054594,320,320,320,320,0
|
|
20240813,150200,463054594,320,320,320,320,34
|
|
20240813,150100,463043714,320,321,321,320,117
|
|
20240813,150000,463006272,321,321,321,321,0
|
|
20240813,145900,463006272,321,321,321,321,2
|
|
20240813,145800,463005630,321,321,321,321,2
|
|
20240813,145700,463004988,320,320,320,320,1513
|
|
20240813,145600,462520828,321,321,321,321,1000
|
|
20240813,145500,462199828,321,321,321,321,1
|
|
20240813,145400,462199507,321,321,321,321,7
|
|
20240813,145300,462197260,321,321,321,321,0
|
|
20240813,145200,462197260,321,320,321,320,4
|
|
20240813,145100,462195977,321,321,321,321,1
|
|
20240813,145000,462195656,320,321,321,320,3
|
|
20240813,144900,462194694,321,321,321,321,3
|
|
20240813,144800,462193731,321,321,321,321,31
|
|
20240813,144700,462183780,321,321,321,321,0
|
|
20240813,144600,462183780,321,321,321,321,2
|
|
20240813,144500,462183138,321,321,321,321,13
|
|
20240813,144400,462178965,320,321,321,320,2
|
|
20240813,144300,462178324,321,321,321,320,16
|
|
20240813,144200,462173189,321,321,321,321,1
|
|
20240813,144100,462172868,321,321,321,321,40
|
|
20240813,144000,462160028,321,319,321,319,10492
|
|
20240813,143900,458802590,320,320,320,320,10003
|
|
20240813,143800,455601630,320,320,320,320,1
|
|
20240813,143700,455601310,321,321,321,321,1
|
|
20240813,143600,455600989,320,320,320,320,0
|
|
20240813,143500,455600989,320,320,320,320,0
|
|
20240813,143400,455600989,320,320,320,320,3521
|
|
20240813,143300,454474269,321,321,321,321,1
|
|
20240813,143200,454473948,320,320,320,320,0
|
|
20240813,143100,454473948,320,321,321,320,27477
|
|
20240813,143000,445681307,321,321,321,321,0
|
|
20240813,142900,445681307,321,321,321,321,1
|
|
20240813,142800,445680986,321,320,321,320,2
|
|
20240813,142700,445680345,321,321,321,321,0
|
|
20240813,142600,445680345,321,321,321,321,1
|
|
20240813,142500,445680024,321,321,321,321,0
|
|
20240813,142400,445680024,321,320,321,320,5502
|
|
20240813,142300,443918882,320,320,320,320,1000
|
|
20240813,142200,443598882,321,321,321,321,0
|
|
20240813,142100,443598882,321,321,321,321,0
|
|
20240813,142000,443598882,321,321,321,321,1191
|
|
20240813,141900,443216571,321,321,321,321,0
|
|
20240813,141800,443216571,321,321,321,321,1
|
|
20240813,141700,443216250,320,321,321,320,2395
|
|
20240813,141600,442447456,321,322,322,321,7616
|
|
20240813,141500,440002710,322,322,322,322,2
|
|
20240813,141400,440002066,322,322,322,322,2
|
|
20240813,141300,440001422,322,322,322,322,0
|
|
20240813,141200,440001422,322,322,322,322,1
|
|
20240813,141100,440001100,321,322,322,321,1001
|
|
20240813,141000,439679778,322,322,322,322,10
|
|
20240813,140900,439676558,322,322,322,322,259
|
|
20240813,140800,439593160,322,322,322,322,2
|
|
20240813,140700,439592516,321,321,321,321,12144
|
|
20240813,140600,435694292,322,322,322,322,159
|
|
20240813,140500,435643094,323,323,323,323,1
|
|
20240813,140400,435642771,322,322,322,322,0
|
|
20240813,140300,435642771,322,322,322,322,946
|
|
20240813,140200,435338159,322,322,322,322,19278
|
|
20240813,140100,429130643,323,322,323,322,2
|
|
20240813,140000,429129998,323,323,323,323,101
|
|
20240813,135900,429097375,323,323,323,323,2
|
|
20240813,135800,429096729,323,323,323,323,0
|
|
20240813,135700,429096729,323,323,323,323,12
|
|
20240813,135600,429092853,322,322,322,322,5000
|
|
20240813,135500,427482853,323,323,323,323,0
|
|
20240813,135400,427482853,323,323,323,323,0
|
|
20240813,135300,427482853,323,323,323,323,51
|
|
20240813,135200,427466380,323,323,323,323,0
|
|
20240813,135100,427466380,323,323,323,323,0
|
|
20240813,135000,427466380,323,323,323,323,0
|
|
20240813,134900,427466380,323,323,323,323,11
|
|
20240813,134800,427462827,324,324,324,324,0
|
|
20240813,134700,427462827,324,324,324,324,0
|
|
20240813,134600,427462827,324,324,324,324,2
|
|
20240813,134500,427462179,322,324,324,322,2
|
|
20240813,134400,427461533,323,323,323,323,2664
|
|
20240813,134300,426601061,323,323,323,323,5
|
|
20240813,134200,426599446,323,323,323,323,0
|
|
20240813,134100,426599446,323,323,323,323,2000
|
|
20240813,134000,425953446,323,323,323,323,1
|
|
20240813,133900,425953123,323,323,323,323,200
|
|
20240813,133800,425888523,324,324,324,324,0
|
|
20240813,133700,425888523,324,324,324,324,1
|
|
20240813,133600,425888199,323,324,324,323,11
|
|
20240813,133500,425884645,323,324,324,323,51
|
|
20240813,133400,425868122,324,324,324,324,0
|
|
20240813,133300,425868122,324,324,324,324,0
|
|
20240813,133200,425868122,324,323,324,323,26702
|
|
20240813,133100,417243373,324,324,324,324,0
|
|
20240813,133000,417243373,324,324,324,324,10
|
|
20240813,132900,417240133,323,325,325,323,2830
|
|
20240813,132800,416323212,325,325,325,325,5060
|
|
20240813,132700,414678712,325,325,325,325,0
|
|
20240813,132600,414678712,325,325,325,325,400
|
|
20240813,132500,414548712,325,325,325,325,2
|
|
20240813,132400,414548062,325,325,325,325,10300
|
|
20240813,132300,411200562,324,324,324,324,0
|
|
20240813,132200,411200562,324,324,324,324,0
|
|
20240813,132100,411200562,324,324,324,324,9476
|
|
20240813,132000,408130338,324,324,325,324,7715
|
|
20240813,131900,405630677,324,324,324,324,30
|
|
20240813,131800,405620957,324,324,324,324,0
|
|
20240813,131700,405620957,324,323,324,323,3
|
|
20240813,131600,405619987,325,324,325,324,16121
|
|
20240813,131500,400396782,324,324,324,324,0
|
|
20240813,131400,400396782,324,324,324,324,1
|
|
20240813,131300,400396458,325,325,325,325,0
|
|
20240813,131200,400396458,325,325,325,325,0
|
|
20240813,131100,400396458,325,325,325,325,8
|
|
20240813,131000,400393858,325,325,325,325,0
|
|
20240813,130900,400393858,325,325,325,325,575
|
|
20240813,130800,400206983,325,325,325,325,0
|
|
20240813,130700,400206983,325,324,325,324,49
|
|
20240813,130600,400191106,324,324,324,324,502
|
|
20240813,130500,400028458,324,324,324,324,0
|
|
20240813,130400,400028458,324,324,324,324,1
|
|
20240813,130300,400028134,324,324,324,324,0
|
|
20240813,130200,400028134,324,324,324,324,0
|
|
20240813,130100,400028134,324,324,324,324,0
|
|
20240813,130000,400028134,324,324,324,324,0
|
|
20240813,125900,400028134,324,324,324,324,0
|
|
20240813,125800,400028134,324,324,324,324,0
|
|
20240813,125700,400028134,324,323,324,323,1017
|
|
20240813,125600,399699626,324,324,324,324,45
|
|
20240813,125500,399685046,324,324,324,324,618
|
|
20240813,125400,399484814,324,324,324,324,915
|
|
20240813,125300,399188354,324,324,324,324,0
|
|
20240813,125200,399188354,324,324,324,324,44
|
|
20240813,125100,399174098,324,324,324,324,1
|
|
20240813,125000,399173774,324,324,324,324,7000
|
|
20240813,124900,396905774,324,324,324,324,0
|
|
20240813,124800,396905774,324,323,324,323,2360
|
|
20240813,124700,396143434,324,324,324,324,0
|
|
20240813,124600,396143434,324,323,324,323,650
|
|
20240813,124500,395933334,324,324,324,324,563
|
|
20240813,124400,395750922,324,324,324,324,0
|
|
20240813,124300,395750922,324,324,324,324,0
|
|
20240813,124200,395750922,324,324,324,324,0
|
|
20240813,124100,395750922,324,324,324,324,0
|
|
20240813,124000,395750922,324,324,324,324,0
|
|
20240813,123900,395750922,324,324,324,324,0
|
|
20240813,123800,395750922,324,324,324,324,1349
|
|
20240813,123700,395313846,323,323,323,323,40
|
|
20240813,123600,395300926,324,324,324,324,2
|
|
20240813,123500,395300278,324,324,324,324,2
|
|
20240813,123400,395299630,324,324,324,324,10
|
|
20240813,123300,395296390,323,323,323,323,0
|
|
20240813,123200,395296390,323,323,323,323,0
|
|
20240813,123100,395296390,323,323,323,323,20
|
|
20240813,123000,395289930,323,323,323,323,0
|
|
20240813,122900,395289930,323,323,323,323,0
|
|
20240813,122800,395289930,323,323,323,323,0
|
|
20240813,122700,395289930,323,323,323,323,23
|
|
20240813,122600,395282501,324,324,324,324,0
|
|
20240813,122500,395282501,324,324,324,324,3
|
|
20240813,122400,395281529,323,323,323,323,0
|
|
20240813,122300,395281529,323,323,323,323,0
|
|
20240813,122200,395281529,323,323,323,323,0
|
|
20240813,122100,395281529,323,323,323,323,0
|
|
20240813,122000,395281529,323,323,323,323,500
|
|
20240813,121900,395120029,324,324,324,324,0
|
|
20240813,121800,395120029,324,324,324,324,45
|
|
20240813,121700,395105449,324,324,324,324,86
|
|
20240813,121600,395077585,324,324,324,324,2
|
|
20240813,121500,395076937,324,324,324,324,3
|
|
20240813,121400,395075965,324,324,324,324,1
|
|
20240813,121300,395075641,324,324,324,324,0
|
|
20240813,121200,395075641,324,324,324,324,12
|
|
20240813,121100,395071753,323,323,323,323,3587
|
|
20240813,121000,393913152,323,322,323,322,2
|
|
20240813,120900,393912507,323,323,323,323,358
|
|
20240813,120800,393796873,324,324,324,324,2
|
|
20240813,120700,393796225,324,323,324,323,6
|
|
20240813,120600,393794283,324,324,324,324,1
|
|
20240813,120500,393793959,324,324,324,324,0
|
|
20240813,120400,393793959,324,324,324,324,1
|
|
20240813,120300,393793635,322,323,324,322,61
|
|
20240813,120200,393773889,323,323,323,323,0
|
|
20240813,120100,393773889,323,323,323,323,55
|
|
20240813,120000,393756124,324,324,324,324,4
|
|
20240813,115900,393754828,324,324,324,324,0
|
|
20240813,115800,393754828,324,324,324,324,0
|
|
20240813,115700,393754828,324,322,324,322,22
|
|
20240813,115600,393747722,323,324,324,322,7036
|
|
20240813,115500,391468082,324,324,324,324,0
|
|
20240813,115400,391468082,324,324,324,324,2
|
|
20240813,115300,391467434,324,324,324,324,1
|
|
20240813,115200,391467110,323,323,323,323,0
|
|
20240813,115100,391467110,323,323,323,323,0
|
|
20240813,115000,391467110,323,323,323,323,2500
|
|
20240813,114900,390659610,324,322,324,322,2
|
|
20240813,114800,390658964,322,324,324,322,3
|
|
20240813,114700,390657995,324,324,324,324,0
|
|
20240813,114600,390657995,324,324,324,324,1
|
|
20240813,114500,390657671,322,323,323,322,1842
|
|
20240813,114400,390063546,324,324,324,324,2
|
|
20240813,114300,390062898,324,324,324,324,0
|
|
20240813,114200,390062898,324,322,324,322,2
|
|
20240813,114100,390062252,324,323,324,323,983
|
|
20240813,114000,389744742,323,323,323,323,0
|
|
20240813,113900,389744742,323,323,323,323,34
|
|
20240813,113800,389733760,323,323,323,323,2
|
|
20240813,113700,389733114,323,323,323,323,1
|
|
20240813,113600,389732791,322,322,322,322,3
|
|
20240813,113500,389731825,323,323,323,323,1
|
|
20240813,113400,389731502,323,323,323,323,0
|
|
20240813,113300,389731502,323,323,323,323,101
|
|
20240813,113200,389698879,323,323,323,323,0
|
|
20240813,113100,389698879,323,323,323,323,0
|
|
20240813,113000,389698879,323,323,323,323,1000
|
|
20240813,112900,389375879,322,322,322,322,0
|
|
20240813,112800,389375879,322,323,323,322,511
|
|
20240813,112700,389211326,323,323,323,323,7400
|
|
20240813,112600,386821126,324,324,324,324,0
|
|
20240813,112500,386821126,324,324,324,324,1
|
|
20240813,112400,386820802,323,324,324,323,15
|
|
20240813,112300,386815943,324,324,324,323,1051
|
|
20240813,112200,386476419,323,323,323,323,382
|
|
20240813,112100,386353033,324,324,324,324,0
|
|
20240813,112000,386353033,324,323,324,323,5451
|
|
20240813,111900,384592358,325,323,325,323,4551
|
|
20240813,111800,383117834,324,323,324,323,502
|
|
20240813,111700,382955187,324,323,324,323,10781
|
|
20240813,111600,379472919,323,323,323,323,11
|
|
20240813,111500,379469366,323,323,323,323,5
|
|
20240813,111400,379467751,323,323,323,323,8
|
|
20240813,111300,379465167,323,323,323,323,14
|
|
20240813,111200,379460645,323,323,323,323,21
|
|
20240813,111100,379453862,323,323,323,323,7
|
|
20240813,111000,379451601,323,323,323,323,18
|
|
20240813,110900,379445787,323,323,323,323,43
|
|
20240813,110800,379431898,322,323,323,322,472
|
|
20240813,110700,379279452,324,324,324,324,2
|
|
20240813,110600,379278804,323,323,323,323,9566
|
|
20240813,110500,376188986,323,323,323,323,153
|
|
20240813,110400,376139567,323,323,323,323,56
|
|
20240813,110300,376121479,323,323,323,322,241
|
|
20240813,110200,376043637,322,323,323,322,2
|
|
20240813,110100,376042992,323,323,323,323,1
|
|
20240813,110000,376042669,323,323,323,323,3
|
|
20240813,105900,376041700,322,322,322,322,1
|
|
20240813,105800,376041378,323,324,324,323,133
|
|
20240813,105700,375998409,324,324,324,324,1501
|
|
20240813,105600,375512085,324,324,324,324,10
|
|
20240813,105500,375508845,324,324,324,324,4
|
|
20240813,105400,375507549,323,323,323,323,25544
|
|
20240813,105300,367256837,323,323,323,323,0
|
|
20240813,105200,367256837,323,323,323,323,8
|
|
20240813,105100,367254253,323,323,323,323,0
|
|
20240813,105000,367254253,323,323,323,323,492
|
|
20240813,104900,367095337,323,323,323,323,0
|
|
20240813,104800,367095337,323,323,323,323,2
|
|
20240813,104700,367094691,323,323,323,323,202
|
|
20240813,104600,367029445,323,323,323,323,0
|
|
20240813,104500,367029445,323,323,323,323,0
|
|
20240813,104400,367029445,323,323,323,323,10002
|
|
20240813,104300,363798799,323,323,323,323,0
|
|
20240813,104200,363798799,323,322,323,322,1298
|
|
20240813,104100,363380842,322,322,322,322,704
|
|
20240813,104000,363154154,322,322,322,322,4797
|
|
20240813,103900,361609520,322,322,322,322,2
|
|
20240813,103800,361608876,322,322,322,322,0
|
|
20240813,103700,361608876,322,321,322,321,10202
|
|
20240813,103600,358334033,322,321,322,321,18
|
|
20240813,103500,358328253,322,321,322,321,1493
|
|
20240813,103400,357848999,322,322,322,322,0
|
|
20240813,103300,357848999,322,322,322,322,10001
|
|
20240813,103200,354628677,322,321,322,320,4831
|
|
20240813,103100,353077245,320,320,320,320,15543
|
|
20240813,103000,348103485,321,321,321,321,457
|
|
20240813,102900,347956788,321,322,322,321,112
|
|
20240813,102800,347920725,321,322,322,321,326
|
|
20240813,102700,347815759,322,322,322,322,0
|
|
20240813,102600,347815759,322,322,322,322,0
|
|
20240813,102500,347815759,322,322,322,322,0
|
|
20240813,102400,347815759,322,322,322,322,0
|
|
20240813,102300,347815759,322,322,322,322,2
|
|
20240813,102200,347815115,322,322,322,322,1
|
|
20240813,102100,347814793,320,320,320,320,0
|
|
20240813,102000,347814793,320,320,320,320,0
|
|
20240813,101900,347814793,320,321,321,320,3001
|
|
20240813,101800,346851473,321,321,322,321,5173
|
|
20240813,101700,345190939,321,321,321,321,19180
|
|
20240813,101600,339034159,322,322,322,321,2984
|
|
20240813,101500,338076292,321,322,322,321,9
|
|
20240813,101400,338073400,321,322,322,321,3
|
|
20240813,101300,338072436,322,322,322,322,0
|
|
20240813,101200,338072436,322,322,322,322,0
|
|
20240813,101100,338072436,322,322,322,322,4
|
|
20240813,101000,338071148,321,321,321,321,3821
|
|
20240813,100900,336844607,321,322,322,321,11
|
|
20240813,100800,336841075,321,321,321,321,5250
|
|
20240813,100700,335155825,322,322,322,322,131
|
|
20240813,100600,335113643,322,322,322,322,13
|
|
20240813,100500,335109457,322,322,322,322,14
|
|
20240813,100400,335104949,322,321,322,321,201
|
|
20240813,100300,335040427,321,321,321,321,0
|
|
20240813,100200,335040427,321,321,321,321,1
|
|
20240813,100100,335040106,322,322,322,322,15
|
|
20240813,100000,335035276,322,322,322,322,1
|
|
20240813,095900,335034954,322,322,322,322,4
|
|
20240813,095800,335033666,322,322,322,322,10
|
|
20240813,095700,335030446,322,322,322,322,1000
|
|
20240813,095600,334708446,322,322,322,322,1
|
|
20240813,095500,334708124,321,321,321,321,0
|
|
20240813,095400,334708124,321,321,321,321,1711
|
|
20240813,095300,334158893,321,321,321,321,750
|
|
20240813,095200,333918143,321,321,322,321,53
|
|
20240813,095100,333901128,322,322,322,322,0
|
|
20240813,095000,333901128,322,322,322,322,65
|
|
20240813,094900,333880198,322,322,322,322,0
|
|
20240813,094800,333880198,322,322,322,321,14
|
|
20240813,094700,333875691,322,322,322,321,1504
|
|
20240813,094600,333391404,322,322,322,322,0
|
|
20240813,094500,333391404,322,322,322,322,3863
|
|
20240813,094400,332147518,322,322,322,322,0
|
|
20240813,094300,332147518,322,322,322,322,1
|
|
20240813,094200,332147196,320,320,320,320,1
|
|
20240813,094100,332146876,322,322,322,322,101
|
|
20240813,094000,332114354,322,322,322,322,3
|
|
20240813,093900,332113388,322,321,322,320,32087
|
|
20240813,093800,321845458,321,321,321,321,51610
|
|
20240813,093700,305278648,322,322,322,322,0
|
|
20240813,093600,305278648,322,322,322,322,1125
|
|
20240813,093500,304916398,321,321,321,321,215
|
|
20240813,093400,304847383,321,321,321,321,300
|
|
20240813,093300,304751083,321,321,321,320,42642
|
|
20240813,093200,291088002,320,321,321,320,487
|
|
20240813,093100,290931776,321,321,321,321,2
|
|
20240813,093000,290931134,320,320,321,319,14075
|
|
20240813,092900,286418956,319,323,323,319,92807
|
|
20240813,092800,256756551,322,322,323,321,15023
|
|
20240813,092700,251910916,320,322,323,320,112898
|
|
20240813,092600,215731833,322,323,323,322,1703
|
|
20240813,092500,215181767,323,322,324,322,15868
|
|
20240813,092400,210056400,322,324,325,322,11168
|
|
20240813,092300,206432110,324,326,326,322,120848
|
|
20240813,092200,167360742,326,329,329,324,80486
|
|
20240813,092100,141180178,328,329,329,327,12785
|
|
20240813,092000,136984393,329,331,331,329,451
|
|
20240813,091900,136835412,331,329,331,329,1134
|
|
20240813,091800,136462324,329,331,331,329,936
|
|
20240813,091700,136154343,331,329,332,328,32724
|
|
20240813,091600,125344576,329,330,330,327,21045
|
|
20240813,091500,118451554,327,331,331,327,74035
|
|
20240813,091400,94153826,331,331,331,330,5899
|
|
20240813,091300,92203891,331,333,333,331,2800
|
|
20240813,091200,91274300,333,332,333,332,2344
|
|
20240813,091100,90494202,332,332,332,332,2934
|
|
20240813,091000,89520114,333,333,333,333,41
|
|
20240813,090900,89506461,333,332,333,331,25020
|
|
20240813,090800,81214316,333,332,334,332,6104
|
|
20240813,090700,79187782,332,334,334,332,2077
|
|
20240813,090600,78495966,334,333,335,333,1765
|
|
20240813,090500,77908214,335,335,335,335,116
|
|
20240813,090400,77869354,335,335,336,334,16337
|
|
20240813,090300,72396148,335,335,337,334,37439
|
|
20240813,090200,59851779,335,332,335,332,57040
|
|
20240813,090100,40860220,332,330,332,328,32678
|
|
20240813,090000,30121748,330,332,332,330,90919
|