604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,190100,185541370,324,324,324,324,20454
|
|
20240814,190000,185541370,324,324,324,324,0
|
|
20240814,185900,185541370,324,324,324,324,0
|
|
20240814,185800,185541370,324,324,324,324,0
|
|
20240814,185700,185541370,324,324,324,324,0
|
|
20240814,185600,185541370,324,324,324,324,0
|
|
20240814,185500,185541370,324,324,324,324,0
|
|
20240814,185400,185541370,324,324,324,324,0
|
|
20240814,185300,185541370,324,324,324,324,0
|
|
20240814,185200,185541370,324,324,324,324,0
|
|
20240814,185100,185541370,324,324,324,324,0
|
|
20240814,185000,185541370,324,324,324,324,0
|
|
20240814,184900,185541370,324,324,324,324,0
|
|
20240814,184800,185541370,324,324,324,324,0
|
|
20240814,184700,185541370,324,324,324,324,0
|
|
20240814,184600,185541370,324,324,324,324,0
|
|
20240814,184500,185541370,324,324,324,324,0
|
|
20240814,184400,185541370,324,324,324,324,0
|
|
20240814,184300,185541370,324,324,324,324,0
|
|
20240814,184200,185541370,324,324,324,324,0
|
|
20240814,184100,185541370,324,324,324,324,0
|
|
20240814,184000,185541370,324,324,324,324,0
|
|
20240814,183900,185541370,324,324,324,324,0
|
|
20240814,183800,185541370,324,324,324,324,0
|
|
20240814,183700,185541370,324,324,324,324,0
|
|
20240814,183600,185541370,324,324,324,324,0
|
|
20240814,183500,185541370,324,324,324,324,0
|
|
20240814,183400,185541370,324,324,324,324,0
|
|
20240814,183300,185541370,324,324,324,324,0
|
|
20240814,183200,185541370,324,324,324,324,0
|
|
20240814,183100,185541370,324,324,324,324,20454
|
|
20240814,183000,185541370,324,324,324,324,0
|
|
20240814,182900,185541370,324,324,324,324,0
|
|
20240814,182800,185541370,324,324,324,324,0
|
|
20240814,182700,185541370,324,324,324,324,0
|
|
20240814,182600,185541370,324,324,324,324,0
|
|
20240814,182500,185541370,324,324,324,324,0
|
|
20240814,182400,185541370,324,324,324,324,0
|
|
20240814,182300,185541370,324,324,324,324,0
|
|
20240814,182200,185541370,324,324,324,324,0
|
|
20240814,182100,185541370,324,324,324,324,0
|
|
20240814,182000,185541370,324,324,324,324,0
|
|
20240814,181900,185541370,324,324,324,324,0
|
|
20240814,181800,185541370,324,324,324,324,0
|
|
20240814,181700,185541370,324,324,324,324,0
|
|
20240814,181600,185541370,324,324,324,324,0
|
|
20240814,181500,185541370,324,324,324,324,0
|
|
20240814,181400,185541370,324,324,324,324,0
|
|
20240814,181300,185541370,324,324,324,324,0
|
|
20240814,181200,185541370,324,324,324,324,0
|
|
20240814,181100,185541370,324,324,324,324,0
|
|
20240814,181000,185541370,324,324,324,324,0
|
|
20240814,180900,185541370,324,324,324,324,0
|
|
20240814,180800,185541370,324,324,324,324,0
|
|
20240814,180700,185541370,324,324,324,324,0
|
|
20240814,180600,185541370,324,324,324,324,0
|
|
20240814,180500,185541370,324,324,324,324,0
|
|
20240814,180400,185541370,324,324,324,324,0
|
|
20240814,180300,185541370,324,324,324,324,0
|
|
20240814,180200,185541370,324,324,324,324,0
|
|
20240814,180100,185541370,324,324,324,324,20454
|
|
20240814,180000,185541370,324,324,324,324,0
|
|
20240814,175900,185541370,324,324,324,324,0
|
|
20240814,175800,185541370,324,324,324,324,0
|
|
20240814,175700,185541370,324,324,324,324,0
|
|
20240814,175600,185541370,324,324,324,324,0
|
|
20240814,175500,185541370,324,324,324,324,0
|
|
20240814,175400,185541370,324,324,324,324,0
|
|
20240814,175300,185541370,324,324,324,324,0
|
|
20240814,175200,185541370,324,324,324,324,0
|
|
20240814,175100,185541370,324,324,324,324,0
|
|
20240814,175000,185541370,324,324,324,324,0
|
|
20240814,174900,185541370,324,324,324,324,0
|
|
20240814,174800,185541370,324,324,324,324,0
|
|
20240814,174700,185541370,324,324,324,324,0
|
|
20240814,174600,185541370,324,324,324,324,0
|
|
20240814,174500,185541370,324,324,324,324,0
|
|
20240814,174400,185541370,324,324,324,324,0
|
|
20240814,174300,185541370,324,324,324,324,0
|
|
20240814,174200,185541370,324,324,324,324,0
|
|
20240814,174100,185541370,324,324,324,324,0
|
|
20240814,174000,185541370,324,324,324,324,0
|
|
20240814,173900,185541370,324,324,324,324,0
|
|
20240814,173800,185541370,324,324,324,324,0
|
|
20240814,173700,185541370,324,324,324,324,0
|
|
20240814,173600,185541370,324,324,324,324,0
|
|
20240814,173500,185541370,324,324,324,324,0
|
|
20240814,173400,185541370,324,324,324,324,0
|
|
20240814,173300,185541370,324,324,324,324,0
|
|
20240814,173200,185541370,324,324,324,324,0
|
|
20240814,173100,185541370,324,324,324,324,20454
|
|
20240814,173000,185541370,324,324,324,324,0
|
|
20240814,172900,185541370,324,324,324,324,0
|
|
20240814,172800,185541370,324,324,324,324,0
|
|
20240814,172700,185541370,324,324,324,324,0
|
|
20240814,172600,185541370,324,324,324,324,0
|
|
20240814,172500,185541370,324,324,324,324,0
|
|
20240814,172400,185541370,324,324,324,324,0
|
|
20240814,172300,185541370,324,324,324,324,0
|
|
20240814,172200,185541370,324,324,324,324,0
|
|
20240814,172100,185541370,324,324,324,324,0
|
|
20240814,172000,185541370,324,324,324,324,0
|
|
20240814,171900,185541370,324,324,324,324,0
|
|
20240814,171800,185541370,324,324,324,324,0
|
|
20240814,171700,185541370,324,324,324,324,0
|
|
20240814,171600,185541370,324,324,324,324,0
|
|
20240814,171500,185541370,324,324,324,324,0
|
|
20240814,171400,185541370,324,324,324,324,0
|
|
20240814,171300,185541370,324,324,324,324,0
|
|
20240814,171200,185541370,324,324,324,324,0
|
|
20240814,171100,185541370,324,324,324,324,0
|
|
20240814,171000,185541370,324,324,324,324,0
|
|
20240814,170900,185541370,324,324,324,324,0
|
|
20240814,170800,185541370,324,324,324,324,0
|
|
20240814,170700,185541370,324,324,324,324,0
|
|
20240814,170600,185541370,324,324,324,324,0
|
|
20240814,170500,185541370,324,324,324,324,0
|
|
20240814,170400,185541370,324,324,324,324,0
|
|
20240814,170300,185541370,324,324,324,324,0
|
|
20240814,170200,185541370,324,324,324,324,0
|
|
20240814,170100,185541370,324,324,324,324,20454
|
|
20240814,170000,185541370,324,324,324,324,0
|
|
20240814,165900,185541370,324,324,324,324,0
|
|
20240814,165800,185541370,324,324,324,324,0
|
|
20240814,165700,185541370,324,324,324,324,0
|
|
20240814,165600,185541370,324,324,324,324,0
|
|
20240814,165500,185541370,324,324,324,324,0
|
|
20240814,165400,185541370,324,324,324,324,0
|
|
20240814,165300,185541370,324,324,324,324,0
|
|
20240814,165200,185541370,324,324,324,324,0
|
|
20240814,165100,185541370,324,324,324,324,0
|
|
20240814,165000,185541370,324,324,324,324,0
|
|
20240814,164900,185541370,324,324,324,324,0
|
|
20240814,164800,185541370,324,324,324,324,0
|
|
20240814,164700,185541370,324,324,324,324,0
|
|
20240814,164600,185541370,324,324,324,324,0
|
|
20240814,164500,185541370,324,324,324,324,0
|
|
20240814,164400,185541370,324,324,324,324,0
|
|
20240814,164300,185541370,324,324,324,324,0
|
|
20240814,164200,185541370,324,324,324,324,0
|
|
20240814,164100,185541370,324,324,324,324,0
|
|
20240814,164000,185541370,324,324,324,324,0
|
|
20240814,163900,185541370,324,324,324,324,0
|
|
20240814,163800,185541370,324,324,324,324,0
|
|
20240814,163700,185541370,324,324,324,324,0
|
|
20240814,163600,185541370,324,324,324,324,0
|
|
20240814,163500,185541370,324,324,324,324,0
|
|
20240814,163400,185541370,324,324,324,324,0
|
|
20240814,163300,185541370,324,324,324,324,0
|
|
20240814,163200,185541370,324,324,324,324,0
|
|
20240814,163100,185541370,324,324,324,324,20454
|
|
20240814,163000,185541370,324,324,324,324,0
|
|
20240814,162900,185541370,324,324,324,324,0
|
|
20240814,162800,185541370,324,324,324,324,0
|
|
20240814,162700,185541370,324,324,324,324,0
|
|
20240814,162600,185541370,324,324,324,324,0
|
|
20240814,162500,185541370,324,324,324,324,0
|
|
20240814,162400,185541370,324,324,324,324,0
|
|
20240814,162300,185541370,324,324,324,324,0
|
|
20240814,162200,185541370,324,324,324,324,0
|
|
20240814,162100,185541370,324,324,324,324,0
|
|
20240814,162000,185541370,324,324,324,324,0
|
|
20240814,161900,185541370,324,324,324,324,0
|
|
20240814,161800,185541370,324,324,324,324,0
|
|
20240814,161700,185541370,324,324,324,324,0
|
|
20240814,161600,185541370,324,324,324,324,0
|
|
20240814,161500,185541370,324,324,324,324,0
|
|
20240814,161400,185541370,324,324,324,324,0
|
|
20240814,161300,185541370,324,324,324,324,0
|
|
20240814,161200,185541370,324,324,324,324,0
|
|
20240814,161100,185541370,324,324,324,324,0
|
|
20240814,161000,185541370,324,324,324,324,0
|
|
20240814,160900,185541370,324,324,324,324,0
|
|
20240814,160800,185541370,324,324,324,324,0
|
|
20240814,160700,185541370,324,324,324,324,0
|
|
20240814,160600,185541370,324,324,324,324,0
|
|
20240814,160500,185541370,324,324,324,324,0
|
|
20240814,160400,185541370,324,324,324,324,0
|
|
20240814,160300,185541370,324,324,324,324,0
|
|
20240814,160200,185541370,324,324,324,324,0
|
|
20240814,160100,185541370,324,324,324,324,20454
|
|
20240814,160000,185541370,324,324,324,324,0
|
|
20240814,155900,185541370,324,324,324,324,0
|
|
20240814,155800,185541370,324,324,324,324,0
|
|
20240814,155700,185541370,324,324,324,324,0
|
|
20240814,155600,185541370,324,324,324,324,0
|
|
20240814,155500,185541370,324,324,324,324,0
|
|
20240814,155400,185541370,324,324,324,324,0
|
|
20240814,155300,185541370,324,324,324,324,0
|
|
20240814,155200,185541370,324,324,324,324,0
|
|
20240814,155100,185541370,324,324,324,324,0
|
|
20240814,155000,185541370,324,324,324,324,0
|
|
20240814,154900,185541370,324,324,324,324,0
|
|
20240814,154800,185541370,324,324,324,324,0
|
|
20240814,154700,185541370,324,324,324,324,0
|
|
20240814,154600,185541370,324,324,324,324,0
|
|
20240814,154500,185541370,324,324,324,324,0
|
|
20240814,154400,185541370,324,324,324,324,0
|
|
20240814,154300,185541370,324,324,324,324,0
|
|
20240814,154200,185541370,324,324,324,324,0
|
|
20240814,154100,185541370,324,324,324,324,0
|
|
20240814,154000,185541370,324,324,324,324,0
|
|
20240814,153900,185541370,324,324,324,324,0
|
|
20240814,153800,185541370,324,324,324,324,0
|
|
20240814,153700,185541370,324,324,324,324,0
|
|
20240814,153600,185541370,324,324,324,324,0
|
|
20240814,153500,185541370,324,324,324,324,0
|
|
20240814,153400,185541370,324,324,324,324,0
|
|
20240814,153300,185541370,324,324,324,324,0
|
|
20240814,153200,185541370,324,324,324,324,0
|
|
20240814,153100,185541370,324,324,324,324,20454
|
|
20240814,153000,185541370,324,324,324,324,20454
|
|
20240814,152900,178914274,323,323,323,323,0
|
|
20240814,152800,178914274,323,323,323,323,0
|
|
20240814,152700,178914274,323,323,323,323,0
|
|
20240814,152600,178914274,323,323,323,323,0
|
|
20240814,152500,178914274,323,323,323,323,0
|
|
20240814,152400,178914274,323,323,323,323,0
|
|
20240814,152300,178914274,323,323,323,323,0
|
|
20240814,152200,178914274,323,323,323,323,0
|
|
20240814,152100,178914274,323,323,323,323,0
|
|
20240814,152000,178914274,323,323,323,323,0
|
|
20240814,151900,178914274,323,323,324,323,1433
|
|
20240814,151800,178450942,324,324,324,324,1
|
|
20240814,151700,178450618,324,323,324,323,14
|
|
20240814,151600,178446092,323,324,324,323,189
|
|
20240814,151500,178384866,324,323,324,323,122
|
|
20240814,151400,178345350,323,323,323,322,18354
|
|
20240814,151300,172425010,323,323,323,322,5352
|
|
20240814,151200,170701314,322,322,322,322,0
|
|
20240814,151100,170701314,322,322,322,322,300
|
|
20240814,151000,170604714,323,323,323,323,52
|
|
20240814,150900,170587918,323,323,323,323,67
|
|
20240814,150800,170566277,323,323,323,323,1
|
|
20240814,150700,170565954,323,323,323,323,3099
|
|
20240814,150600,169564977,323,323,323,323,0
|
|
20240814,150500,169564977,323,323,323,323,0
|
|
20240814,150400,169564977,323,323,323,323,0
|
|
20240814,150300,169564977,323,323,323,323,0
|
|
20240814,150200,169564977,323,323,323,323,0
|
|
20240814,150100,169564977,323,323,323,323,320
|
|
20240814,150000,169461617,323,323,323,323,0
|
|
20240814,145900,169461617,323,323,323,323,0
|
|
20240814,145800,169461617,323,323,323,323,0
|
|
20240814,145700,169461617,323,322,323,322,584
|
|
20240814,145600,169273568,323,323,323,323,0
|
|
20240814,145500,169273568,323,323,323,323,4
|
|
20240814,145400,169272276,323,323,323,323,15
|
|
20240814,145300,169267431,322,322,322,322,11000
|
|
20240814,145200,165725431,323,323,323,323,2
|
|
20240814,145100,165724785,323,323,323,323,389
|
|
20240814,145000,165599138,324,324,324,324,0
|
|
20240814,144900,165599138,324,324,324,324,0
|
|
20240814,144800,165599138,324,324,324,324,0
|
|
20240814,144700,165599138,324,324,324,324,0
|
|
20240814,144600,165599138,324,324,324,324,10
|
|
20240814,144500,165595898,324,324,324,324,0
|
|
20240814,144400,165595898,324,324,324,324,2
|
|
20240814,144300,165595250,323,324,324,323,1001
|
|
20240814,144200,165271926,324,324,324,324,0
|
|
20240814,144100,165271926,324,324,324,324,0
|
|
20240814,144000,165271926,324,324,324,324,0
|
|
20240814,143900,165271926,324,324,324,323,21
|
|
20240814,143800,165265141,324,324,324,324,0
|
|
20240814,143700,165265141,324,324,324,324,0
|
|
20240814,143600,165265141,324,324,324,324,0
|
|
20240814,143500,165265141,324,324,324,324,0
|
|
20240814,143400,165265141,324,324,324,324,2
|
|
20240814,143300,165264493,323,323,323,323,3
|
|
20240814,143200,165263524,323,323,323,323,0
|
|
20240814,143100,165263524,323,323,323,323,0
|
|
20240814,143000,165263524,323,323,323,323,18
|
|
20240814,142900,165257710,323,323,323,323,11
|
|
20240814,142800,165254157,323,323,323,323,0
|
|
20240814,142700,165254157,323,323,323,323,0
|
|
20240814,142600,165254157,323,323,323,323,3000
|
|
20240814,142500,164285157,324,324,324,324,0
|
|
20240814,142400,164285157,324,324,324,324,0
|
|
20240814,142300,164285157,324,324,324,324,0
|
|
20240814,142200,164285157,324,324,324,324,105
|
|
20240814,142100,164251137,321,325,325,321,53836
|
|
20240814,142000,146927753,326,326,326,326,200
|
|
20240814,141900,146862553,326,326,326,326,0
|
|
20240814,141800,146862553,326,326,326,326,1
|
|
20240814,141700,146862227,326,326,326,326,2
|
|
20240814,141600,146861575,326,325,326,325,29
|
|
20240814,141500,146852149,326,326,326,326,2
|
|
20240814,141400,146851497,326,326,326,326,204
|
|
20240814,141300,146784993,325,326,326,325,8
|
|
20240814,141200,146782389,326,324,326,324,53421
|
|
20240814,141100,129415409,324,324,324,324,500
|
|
20240814,141000,129253409,324,324,324,324,0
|
|
20240814,140900,129253409,324,324,324,324,0
|
|
20240814,140800,129253409,324,324,324,324,0
|
|
20240814,140700,129253409,324,324,324,324,0
|
|
20240814,140600,129253409,324,324,324,324,0
|
|
20240814,140500,129253409,324,324,324,324,0
|
|
20240814,140400,129253409,324,324,324,324,0
|
|
20240814,140300,129253409,324,324,324,324,0
|
|
20240814,140200,129253409,324,324,324,324,0
|
|
20240814,140100,129253409,324,323,324,323,2
|
|
20240814,140000,129252762,323,323,323,323,2
|
|
20240814,135900,129252116,324,324,324,324,1
|
|
20240814,135800,129251792,324,324,324,324,1
|
|
20240814,135700,129251468,324,324,324,324,0
|
|
20240814,135600,129251468,324,323,324,323,5
|
|
20240814,135500,129249852,324,324,324,324,0
|
|
20240814,135400,129249852,324,324,324,324,30
|
|
20240814,135300,129240132,324,324,324,324,0
|
|
20240814,135200,129240132,324,324,324,324,0
|
|
20240814,135100,129240132,324,324,324,324,1
|
|
20240814,135000,129239808,324,324,324,324,0
|
|
20240814,134900,129239808,324,324,324,324,0
|
|
20240814,134800,129239808,324,324,324,324,0
|
|
20240814,134700,129239808,324,324,324,324,0
|
|
20240814,134600,129239808,324,324,324,324,0
|
|
20240814,134500,129239808,324,324,324,324,30
|
|
20240814,134400,129230088,324,324,324,324,1000
|
|
20240814,134300,128906088,323,323,323,323,0
|
|
20240814,134200,128906088,323,323,323,323,0
|
|
20240814,134100,128906088,323,323,323,323,0
|
|
20240814,134000,128906088,323,323,323,323,0
|
|
20240814,133900,128906088,323,323,323,323,0
|
|
20240814,133800,128906088,323,323,323,323,0
|
|
20240814,133700,128906088,323,323,323,323,0
|
|
20240814,133600,128906088,323,324,324,323,816
|
|
20240814,133500,128642519,324,323,324,323,2912
|
|
20240814,133400,127701016,324,324,324,324,0
|
|
20240814,133300,127701016,324,324,324,324,0
|
|
20240814,133200,127701016,324,324,324,324,0
|
|
20240814,133100,127701016,324,324,324,324,0
|
|
20240814,133000,127701016,324,324,324,324,0
|
|
20240814,132900,127701016,324,324,324,324,0
|
|
20240814,132800,127701016,324,324,324,324,0
|
|
20240814,132700,127701016,324,323,324,323,212
|
|
20240814,132600,127632478,324,324,324,324,0
|
|
20240814,132500,127632478,324,324,324,324,0
|
|
20240814,132400,127632478,324,324,324,324,1
|
|
20240814,132300,127632154,324,324,324,324,0
|
|
20240814,132200,127632154,324,324,324,324,1
|
|
20240814,132100,127631830,324,324,324,324,2
|
|
20240814,132000,127631182,324,323,324,323,3
|
|
20240814,131900,127630212,321,323,323,321,5000
|
|
20240814,131800,126019302,324,324,324,324,0
|
|
20240814,131700,126019302,324,324,324,324,2
|
|
20240814,131600,126018654,323,323,323,323,999
|
|
20240814,131500,125695977,323,323,323,323,0
|
|
20240814,131400,125695977,323,323,323,323,130
|
|
20240814,131300,125653987,323,323,323,323,33
|
|
20240814,131200,125643328,324,324,324,324,0
|
|
20240814,131100,125643328,324,324,324,324,0
|
|
20240814,131000,125643328,324,324,324,324,0
|
|
20240814,130900,125643328,324,324,324,324,1
|
|
20240814,130800,125643004,324,324,324,324,0
|
|
20240814,130700,125643004,324,324,324,324,1
|
|
20240814,130600,125642680,323,323,323,323,0
|
|
20240814,130500,125642680,323,323,323,323,506
|
|
20240814,130400,125479242,323,323,323,323,1000
|
|
20240814,130300,125156242,324,324,324,324,0
|
|
20240814,130200,125156242,324,324,324,324,0
|
|
20240814,130100,125156242,324,324,324,324,8
|
|
20240814,130000,125153650,323,324,324,323,8585
|
|
20240814,125900,122380694,323,323,323,323,577
|
|
20240814,125800,122194323,324,324,324,324,50
|
|
20240814,125700,122178123,324,324,324,324,90
|
|
20240814,125600,122148963,324,324,324,324,100
|
|
20240814,125500,122116563,324,324,324,324,1
|
|
20240814,125400,122116239,324,324,324,324,0
|
|
20240814,125300,122116239,324,324,324,324,1000
|
|
20240814,125200,121792239,324,324,324,324,0
|
|
20240814,125100,121792239,324,324,324,324,0
|
|
20240814,125000,121792239,324,324,324,324,200
|
|
20240814,124900,121727439,324,324,324,324,1453
|
|
20240814,124800,121256667,324,324,324,324,0
|
|
20240814,124700,121256667,324,324,324,324,0
|
|
20240814,124600,121256667,324,324,324,324,3
|
|
20240814,124500,121255695,324,324,324,324,0
|
|
20240814,124400,121255695,324,324,324,324,1543
|
|
20240814,124300,120755763,324,324,324,324,0
|
|
20240814,124200,120755763,324,324,324,324,0
|
|
20240814,124100,120755763,324,324,324,324,0
|
|
20240814,124000,120755763,324,324,324,324,0
|
|
20240814,123900,120755763,324,324,324,324,0
|
|
20240814,123800,120755763,324,324,324,324,1
|
|
20240814,123700,120755439,322,322,322,322,0
|
|
20240814,123600,120755439,322,322,322,322,0
|
|
20240814,123500,120755439,322,322,322,322,0
|
|
20240814,123400,120755439,322,322,322,322,1
|
|
20240814,123300,120755117,323,323,323,323,0
|
|
20240814,123200,120755117,323,323,323,323,0
|
|
20240814,123100,120755117,323,323,323,323,10
|
|
20240814,123000,120751887,321,321,321,321,0
|
|
20240814,122900,120751887,321,321,321,321,0
|
|
20240814,122800,120751887,321,321,321,321,0
|
|
20240814,122700,120751887,321,321,321,321,0
|
|
20240814,122600,120751887,321,321,321,321,10000
|
|
20240814,122500,117541887,324,324,324,324,0
|
|
20240814,122400,117541887,324,324,324,324,0
|
|
20240814,122300,117541887,324,323,324,323,3
|
|
20240814,122200,117540916,324,322,324,322,3003
|
|
20240814,122100,116573944,323,322,323,322,16191
|
|
20240814,122000,111354251,323,323,323,323,5000
|
|
20240814,121900,109739251,323,323,323,323,0
|
|
20240814,121800,109739251,323,323,323,323,6
|
|
20240814,121700,109737313,322,322,322,322,0
|
|
20240814,121600,109737313,322,322,322,322,12000
|
|
20240814,121500,105873313,323,323,323,323,0
|
|
20240814,121400,105873313,323,323,323,323,4
|
|
20240814,121300,105872021,322,322,322,322,1
|
|
20240814,121200,105871699,323,323,323,323,2
|
|
20240814,121100,105871053,322,322,322,322,0
|
|
20240814,121000,105871053,322,322,322,322,0
|
|
20240814,120900,105871053,322,322,322,322,419
|
|
20240814,120800,105736135,323,323,323,323,4
|
|
20240814,120700,105734843,323,323,323,323,0
|
|
20240814,120600,105734843,323,323,323,323,0
|
|
20240814,120500,105734843,323,323,323,323,0
|
|
20240814,120400,105734843,323,322,323,322,5
|
|
20240814,120300,105733230,322,322,322,322,1
|
|
20240814,120200,105732908,323,323,323,323,0
|
|
20240814,120100,105732908,323,323,323,323,0
|
|
20240814,120000,105732908,323,323,323,323,0
|
|
20240814,115900,105732908,323,323,323,323,1
|
|
20240814,115800,105732585,322,322,322,322,0
|
|
20240814,115700,105732585,322,322,322,322,1
|
|
20240814,115600,105732263,323,323,323,323,2
|
|
20240814,115500,105731617,323,323,323,323,5
|
|
20240814,115400,105730002,323,323,323,323,0
|
|
20240814,115300,105730002,323,323,323,323,1
|
|
20240814,115200,105729679,323,323,323,323,0
|
|
20240814,115100,105729679,323,323,323,323,0
|
|
20240814,115000,105729679,323,323,323,323,5
|
|
20240814,114900,105728064,323,323,323,323,10
|
|
20240814,114800,105724834,323,323,323,323,1368
|
|
20240814,114700,105282970,323,323,323,323,0
|
|
20240814,114600,105282970,323,323,323,323,0
|
|
20240814,114500,105282970,323,323,323,323,0
|
|
20240814,114400,105282970,323,323,323,323,0
|
|
20240814,114300,105282970,323,323,323,323,0
|
|
20240814,114200,105282970,323,323,323,323,0
|
|
20240814,114100,105282970,323,323,323,323,0
|
|
20240814,114000,105282970,323,323,323,323,0
|
|
20240814,113900,105282970,323,323,323,323,0
|
|
20240814,113800,105282970,323,323,323,323,0
|
|
20240814,113700,105282970,323,323,323,323,2
|
|
20240814,113600,105282324,323,321,323,321,593
|
|
20240814,113500,105091969,321,322,322,321,32
|
|
20240814,113400,105081666,323,323,323,323,0
|
|
20240814,113300,105081666,323,323,323,323,0
|
|
20240814,113200,105081666,323,323,323,323,0
|
|
20240814,113100,105081666,323,323,323,323,0
|
|
20240814,113000,105081666,323,323,323,323,0
|
|
20240814,112900,105081666,323,323,323,323,65
|
|
20240814,112800,105060671,323,323,323,323,0
|
|
20240814,112700,105060671,323,323,323,323,0
|
|
20240814,112600,105060671,323,323,323,323,0
|
|
20240814,112500,105060671,323,323,323,323,0
|
|
20240814,112400,105060671,323,323,323,323,0
|
|
20240814,112300,105060671,323,323,323,323,0
|
|
20240814,112200,105060671,323,323,323,323,0
|
|
20240814,112100,105060671,323,323,323,323,0
|
|
20240814,112000,105060671,323,321,323,321,3
|
|
20240814,111900,105059705,321,321,321,321,0
|
|
20240814,111800,105059705,321,321,321,321,0
|
|
20240814,111700,105059705,321,321,321,321,2
|
|
20240814,111600,105059063,323,323,323,323,0
|
|
20240814,111500,105059063,323,323,323,323,0
|
|
20240814,111400,105059063,323,323,323,323,0
|
|
20240814,111300,105059063,323,323,323,323,2
|
|
20240814,111200,105058417,321,321,321,321,1
|
|
20240814,111100,105058096,321,321,321,321,0
|
|
20240814,111000,105058096,321,322,322,321,290
|
|
20240814,110900,104965004,323,323,323,323,0
|
|
20240814,110800,104965004,323,323,323,323,0
|
|
20240814,110700,104965004,323,323,323,323,350
|
|
20240814,110600,104851954,323,323,323,323,0
|
|
20240814,110500,104851954,323,323,323,323,0
|
|
20240814,110400,104851954,323,323,323,323,1
|
|
20240814,110300,104851631,321,321,321,321,1
|
|
20240814,110200,104851310,323,323,323,323,1
|
|
20240814,110100,104850987,321,322,322,321,9290
|
|
20240814,110000,101866967,322,322,322,322,5031
|
|
20240814,105900,100246985,322,322,322,322,0
|
|
20240814,105800,100246985,322,322,322,322,0
|
|
20240814,105700,100246985,322,322,322,322,0
|
|
20240814,105600,100246985,322,322,322,322,3
|
|
20240814,105500,100246019,324,324,324,324,1
|
|
20240814,105400,100245695,323,323,323,323,2
|
|
20240814,105300,100245049,324,324,324,324,0
|
|
20240814,105200,100245049,324,323,324,323,229
|
|
20240814,105100,100171081,323,323,323,323,0
|
|
20240814,105000,100171081,323,323,323,323,3000
|
|
20240814,104900,99202081,323,323,323,323,3
|
|
20240814,104800,99201112,323,323,323,323,64
|
|
20240814,104700,99180440,324,324,324,323,14
|
|
20240814,104600,99175905,324,324,324,324,3
|
|
20240814,104500,99174933,323,323,323,323,0
|
|
20240814,104400,99174933,323,323,323,323,0
|
|
20240814,104300,99174933,323,323,323,323,1006
|
|
20240814,104200,98849995,323,322,323,322,1055
|
|
20240814,104100,98510230,322,322,322,322,1000
|
|
20240814,104000,98188230,324,324,324,324,0
|
|
20240814,103900,98188230,324,324,324,324,0
|
|
20240814,103800,98188230,324,324,324,324,0
|
|
20240814,103700,98188230,324,323,324,323,304
|
|
20240814,103600,98090034,324,324,324,324,0
|
|
20240814,103500,98090034,324,323,324,323,278
|
|
20240814,103400,98000232,324,324,324,324,0
|
|
20240814,103300,98000232,324,324,324,324,1
|
|
20240814,103200,97999908,324,324,324,324,0
|
|
20240814,103100,97999908,324,324,324,324,0
|
|
20240814,103000,97999908,324,324,324,324,1
|
|
20240814,102900,97999584,324,324,324,324,2
|
|
20240814,102800,97998936,322,322,322,322,1
|
|
20240814,102700,97998614,324,324,324,324,9
|
|
20240814,102600,97995698,324,323,324,323,8000
|
|
20240814,102500,95411688,323,323,323,323,21000
|
|
20240814,102400,88628688,324,323,324,323,1033
|
|
20240814,102300,88295028,323,323,323,322,5003
|
|
20240814,102200,86679061,322,322,322,322,1
|
|
20240814,102100,86678739,323,323,323,323,62
|
|
20240814,102000,86658713,322,323,323,322,3
|
|
20240814,101900,86657745,323,323,323,323,1
|
|
20240814,101800,86657422,323,323,323,323,0
|
|
20240814,101700,86657422,323,323,323,323,5
|
|
20240814,101600,86655807,322,322,322,322,1
|
|
20240814,101500,86655485,323,323,323,323,1003
|
|
20240814,101400,86331516,323,323,323,323,0
|
|
20240814,101300,86331516,323,322,323,321,8
|
|
20240814,101200,86328938,323,322,323,322,1251
|
|
20240814,101100,85926115,322,322,322,322,351
|
|
20240814,101000,85813093,322,320,322,320,5
|
|
20240814,100900,85811486,321,321,321,321,12745
|
|
20240814,100800,81720341,321,320,321,320,58
|
|
20240814,100700,81701724,320,321,321,320,576
|
|
20240814,100600,81516829,321,321,321,321,19
|
|
20240814,100500,81510730,321,321,321,321,60
|
|
20240814,100400,81491470,321,321,321,321,4
|
|
20240814,100300,81490186,320,320,320,320,1
|
|
20240814,100200,81489866,321,321,321,321,200
|
|
20240814,100100,81425666,321,321,321,321,25
|
|
20240814,100000,81417641,321,321,321,321,0
|
|
20240814,095900,81417641,321,321,321,321,7
|
|
20240814,095800,81415394,320,320,321,320,7
|
|
20240814,095700,81413149,321,321,321,321,9
|
|
20240814,095600,81410260,320,321,321,320,21
|
|
20240814,095500,81403521,321,321,321,321,2
|
|
20240814,095400,81402879,320,321,321,320,35
|
|
20240814,095300,81391647,321,321,321,321,41
|
|
20240814,095200,81378486,321,320,321,319,2895
|
|
20240814,095100,80453900,319,320,320,319,44903
|
|
20240814,095000,66109474,321,320,321,320,36577
|
|
20240814,094900,54401830,321,321,321,321,3
|
|
20240814,094800,54400867,321,321,321,321,654
|
|
20240814,094700,54190933,321,321,321,321,29
|
|
20240814,094600,54181624,321,321,321,321,1650
|
|
20240814,094500,53651974,321,321,321,321,7
|
|
20240814,094400,53649727,321,321,321,321,0
|
|
20240814,094300,53649727,321,321,321,321,0
|
|
20240814,094200,53649727,321,321,321,321,0
|
|
20240814,094100,53649727,321,320,321,320,10024
|
|
20240814,094000,50442041,321,321,321,321,19
|
|
20240814,093900,50435942,321,321,321,321,320
|
|
20240814,093800,50333222,321,321,321,320,922
|
|
20240814,093700,50037261,320,320,321,320,81
|
|
20240814,093600,50011272,321,321,321,321,10304
|
|
20240814,093500,46703688,322,321,322,321,34
|
|
20240814,093400,46692741,322,322,322,321,5
|
|
20240814,093300,46691133,322,322,322,322,206
|
|
20240814,093200,46624801,322,322,322,322,27
|
|
20240814,093100,46616107,322,322,322,322,0
|
|
20240814,093000,46616107,322,321,322,321,2340
|
|
20240814,092900,45864966,322,322,322,322,6080
|
|
20240814,092800,43907206,323,323,323,323,2
|
|
20240814,092700,43906560,322,323,323,322,23
|
|
20240814,092600,43899134,323,323,323,323,7
|
|
20240814,092500,43896873,323,323,323,323,0
|
|
20240814,092400,43896873,323,323,324,323,4
|
|
20240814,092300,43895580,323,323,323,322,2007
|
|
20240814,092200,43249259,323,323,323,323,451
|
|
20240814,092100,43103586,323,322,323,322,3087
|
|
20240814,092000,42109571,324,324,324,324,77
|
|
20240814,091900,42084623,324,323,324,321,9297
|
|
20240814,091800,39081675,321,322,322,321,7002
|
|
20240814,091700,36833560,323,322,323,322,11
|
|
20240814,091600,36830008,322,324,324,322,35395
|
|
20240814,091500,25397421,324,324,324,324,3
|
|
20240814,091400,25396449,324,324,324,322,12
|
|
20240814,091300,25392563,324,322,324,322,13
|
|
20240814,091200,25388368,324,324,324,322,203
|
|
20240814,091100,25322600,324,324,324,324,5002
|
|
20240814,091000,23701952,324,324,324,324,5001
|
|
20240814,090900,22081628,325,325,325,325,0
|
|
20240814,090800,22081628,325,323,325,323,21000
|
|
20240814,090700,15285012,323,323,323,323,1
|
|
20240814,090600,15284689,323,323,323,323,11391
|
|
20240814,090500,11605396,323,323,323,323,1
|
|
20240814,090400,11605073,321,323,323,321,311
|
|
20240814,090300,11505240,322,322,322,322,3878
|
|
20240814,090200,10256524,322,322,322,321,11810
|
|
20240814,090100,6463704,321,321,323,321,14798
|
|
20240814,090000,1713544,323,321,323,321,5335
|