604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,190100,156050437,319,319,319,319,5318
|
|
20240819,190000,156050437,319,319,319,319,0
|
|
20240819,185900,156050437,319,319,319,319,0
|
|
20240819,185800,156050437,319,319,319,319,0
|
|
20240819,185700,156050437,319,319,319,319,0
|
|
20240819,185600,156050437,319,319,319,319,0
|
|
20240819,185500,156050437,319,319,319,319,0
|
|
20240819,185400,156050437,319,319,319,319,0
|
|
20240819,185300,156050437,319,319,319,319,0
|
|
20240819,185200,156050437,319,319,319,319,0
|
|
20240819,185100,156050437,319,319,319,319,0
|
|
20240819,185000,156050437,319,319,319,319,0
|
|
20240819,184900,156050437,319,319,319,319,0
|
|
20240819,184800,156050437,319,319,319,319,0
|
|
20240819,184700,156050437,319,319,319,319,0
|
|
20240819,184600,156050437,319,319,319,319,0
|
|
20240819,184500,156050437,319,319,319,319,0
|
|
20240819,184400,156050437,319,319,319,319,0
|
|
20240819,184300,156050437,319,319,319,319,0
|
|
20240819,184200,156050437,319,319,319,319,0
|
|
20240819,184100,156050437,319,319,319,319,0
|
|
20240819,184000,156050437,319,319,319,319,0
|
|
20240819,183900,156050437,319,319,319,319,0
|
|
20240819,183800,156050437,319,319,319,319,0
|
|
20240819,183700,156050437,319,319,319,319,0
|
|
20240819,183600,156050437,319,319,319,319,0
|
|
20240819,183500,156050437,319,319,319,319,0
|
|
20240819,183400,156050437,319,319,319,319,0
|
|
20240819,183300,156050437,319,319,319,319,0
|
|
20240819,183200,156050437,319,319,319,319,0
|
|
20240819,183100,156050437,319,319,319,319,5318
|
|
20240819,183000,156050437,319,319,319,319,0
|
|
20240819,182900,156050437,319,319,319,319,0
|
|
20240819,182800,156050437,319,319,319,319,0
|
|
20240819,182700,156050437,319,319,319,319,0
|
|
20240819,182600,156050437,319,319,319,319,0
|
|
20240819,182500,156050437,319,319,319,319,0
|
|
20240819,182400,156050437,319,319,319,319,0
|
|
20240819,182300,156050437,319,319,319,319,0
|
|
20240819,182200,156050437,319,319,319,319,0
|
|
20240819,182100,156050437,319,319,319,319,0
|
|
20240819,182000,156050437,319,319,319,319,0
|
|
20240819,181900,156050437,319,319,319,319,0
|
|
20240819,181800,156050437,319,319,319,319,0
|
|
20240819,181700,156050437,319,319,319,319,0
|
|
20240819,181600,156050437,319,319,319,319,0
|
|
20240819,181500,156050437,319,319,319,319,0
|
|
20240819,181400,156050437,319,319,319,319,0
|
|
20240819,181300,156050437,319,319,319,319,0
|
|
20240819,181200,156050437,319,319,319,319,0
|
|
20240819,181100,156050437,319,319,319,319,0
|
|
20240819,181000,156050437,319,319,319,319,0
|
|
20240819,180900,156050437,319,319,319,319,0
|
|
20240819,180800,156050437,319,319,319,319,0
|
|
20240819,180700,156050437,319,319,319,319,0
|
|
20240819,180600,156050437,319,319,319,319,0
|
|
20240819,180500,156050437,319,319,319,319,0
|
|
20240819,180400,156050437,319,319,319,319,0
|
|
20240819,180300,156050437,319,319,319,319,0
|
|
20240819,180200,156050437,319,319,319,319,0
|
|
20240819,180100,156050437,319,319,319,319,5318
|
|
20240819,180000,156050437,319,319,319,319,0
|
|
20240819,175900,156050437,319,319,319,319,0
|
|
20240819,175800,156050437,319,319,319,319,0
|
|
20240819,175700,156050437,319,319,319,319,0
|
|
20240819,175600,156050437,319,319,319,319,0
|
|
20240819,175500,156050437,319,319,319,319,0
|
|
20240819,175400,156050437,319,319,319,319,0
|
|
20240819,175300,156050437,319,319,319,319,0
|
|
20240819,175200,156050437,319,319,319,319,0
|
|
20240819,175100,156050437,319,319,319,319,0
|
|
20240819,175000,156050437,319,319,319,319,0
|
|
20240819,174900,156050437,319,319,319,319,0
|
|
20240819,174800,156050437,319,319,319,319,0
|
|
20240819,174700,156050437,319,319,319,319,0
|
|
20240819,174600,156050437,319,319,319,319,0
|
|
20240819,174500,156050437,319,319,319,319,0
|
|
20240819,174400,156050437,319,319,319,319,0
|
|
20240819,174300,156050437,319,319,319,319,0
|
|
20240819,174200,156050437,319,319,319,319,0
|
|
20240819,174100,156050437,319,319,319,319,0
|
|
20240819,174000,156050437,319,319,319,319,0
|
|
20240819,173900,156050437,319,319,319,319,0
|
|
20240819,173800,156050437,319,319,319,319,0
|
|
20240819,173700,156050437,319,319,319,319,0
|
|
20240819,173600,156050437,319,319,319,319,0
|
|
20240819,173500,156050437,319,319,319,319,0
|
|
20240819,173400,156050437,319,319,319,319,0
|
|
20240819,173300,156050437,319,319,319,319,0
|
|
20240819,173200,156050437,319,319,319,319,0
|
|
20240819,173100,156050437,319,319,319,319,5318
|
|
20240819,173000,156050437,319,319,319,319,0
|
|
20240819,172900,156050437,319,319,319,319,0
|
|
20240819,172800,156050437,319,319,319,319,0
|
|
20240819,172700,156050437,319,319,319,319,0
|
|
20240819,172600,156050437,319,319,319,319,0
|
|
20240819,172500,156050437,319,319,319,319,0
|
|
20240819,172400,156050437,319,319,319,319,0
|
|
20240819,172300,156050437,319,319,319,319,0
|
|
20240819,172200,156050437,319,319,319,319,0
|
|
20240819,172100,156050437,319,319,319,319,0
|
|
20240819,172000,156050437,319,319,319,319,0
|
|
20240819,171900,156050437,319,319,319,319,0
|
|
20240819,171800,156050437,319,319,319,319,0
|
|
20240819,171700,156050437,319,319,319,319,0
|
|
20240819,171600,156050437,319,319,319,319,0
|
|
20240819,171500,156050437,319,319,319,319,0
|
|
20240819,171400,156050437,319,319,319,319,0
|
|
20240819,171300,156050437,319,319,319,319,0
|
|
20240819,171200,156050437,319,319,319,319,0
|
|
20240819,171100,156050437,319,319,319,319,0
|
|
20240819,171000,156050437,319,319,319,319,0
|
|
20240819,170900,156050437,319,319,319,319,0
|
|
20240819,170800,156050437,319,319,319,319,0
|
|
20240819,170700,156050437,319,319,319,319,0
|
|
20240819,170600,156050437,319,319,319,319,0
|
|
20240819,170500,156050437,319,319,319,319,0
|
|
20240819,170400,156050437,319,319,319,319,0
|
|
20240819,170300,156050437,319,319,319,319,0
|
|
20240819,170200,156050437,319,319,319,319,0
|
|
20240819,170100,156050437,319,319,319,319,5318
|
|
20240819,170000,156050437,319,319,319,319,0
|
|
20240819,165900,156050437,319,319,319,319,0
|
|
20240819,165800,156050437,319,319,319,319,0
|
|
20240819,165700,156050437,319,319,319,319,0
|
|
20240819,165600,156050437,319,319,319,319,0
|
|
20240819,165500,156050437,319,319,319,319,0
|
|
20240819,165400,156050437,319,319,319,319,0
|
|
20240819,165300,156050437,319,319,319,319,0
|
|
20240819,165200,156050437,319,319,319,319,0
|
|
20240819,165100,156050437,319,319,319,319,0
|
|
20240819,165000,156050437,319,319,319,319,0
|
|
20240819,164900,156050437,319,319,319,319,0
|
|
20240819,164800,156050437,319,319,319,319,0
|
|
20240819,164700,156050437,319,319,319,319,0
|
|
20240819,164600,156050437,319,319,319,319,0
|
|
20240819,164500,156050437,319,319,319,319,0
|
|
20240819,164400,156050437,319,319,319,319,0
|
|
20240819,164300,156050437,319,319,319,319,0
|
|
20240819,164200,156050437,319,319,319,319,0
|
|
20240819,164100,156050437,319,319,319,319,0
|
|
20240819,164000,156050437,319,319,319,319,0
|
|
20240819,163900,156050437,319,319,319,319,0
|
|
20240819,163800,156050437,319,319,319,319,0
|
|
20240819,163700,156050437,319,319,319,319,0
|
|
20240819,163600,156050437,319,319,319,319,0
|
|
20240819,163500,156050437,319,319,319,319,0
|
|
20240819,163400,156050437,319,319,319,319,0
|
|
20240819,163300,156050437,319,319,319,319,0
|
|
20240819,163200,156050437,319,319,319,319,0
|
|
20240819,163100,156050437,319,319,319,319,5318
|
|
20240819,163000,156050437,319,319,319,319,0
|
|
20240819,162900,156050437,319,319,319,319,0
|
|
20240819,162800,156050437,319,319,319,319,0
|
|
20240819,162700,156050437,319,319,319,319,0
|
|
20240819,162600,156050437,319,319,319,319,0
|
|
20240819,162500,156050437,319,319,319,319,0
|
|
20240819,162400,156050437,319,319,319,319,0
|
|
20240819,162300,156050437,319,319,319,319,0
|
|
20240819,162200,156050437,319,319,319,319,0
|
|
20240819,162100,156050437,319,319,319,319,0
|
|
20240819,162000,156050437,319,319,319,319,0
|
|
20240819,161900,156050437,319,319,319,319,0
|
|
20240819,161800,156050437,319,319,319,319,0
|
|
20240819,161700,156050437,319,319,319,319,0
|
|
20240819,161600,156050437,319,319,319,319,0
|
|
20240819,161500,156050437,319,319,319,319,0
|
|
20240819,161400,156050437,319,319,319,319,0
|
|
20240819,161300,156050437,319,319,319,319,0
|
|
20240819,161200,156050437,319,319,319,319,0
|
|
20240819,161100,156050437,319,319,319,319,0
|
|
20240819,161000,156050437,319,319,319,319,0
|
|
20240819,160900,156050437,319,319,319,319,0
|
|
20240819,160800,156050437,319,319,319,319,0
|
|
20240819,160700,156050437,319,319,319,319,0
|
|
20240819,160600,156050437,319,319,319,319,0
|
|
20240819,160500,156050437,319,319,319,319,0
|
|
20240819,160400,156050437,319,319,319,319,0
|
|
20240819,160300,156050437,319,319,319,319,0
|
|
20240819,160200,156050437,319,319,319,319,0
|
|
20240819,160100,156050437,319,319,319,319,5318
|
|
20240819,160000,156050437,319,319,319,319,0
|
|
20240819,155900,156050437,319,319,319,319,0
|
|
20240819,155800,156050437,319,319,319,319,0
|
|
20240819,155700,156050437,319,319,319,319,0
|
|
20240819,155600,156050437,319,319,319,319,0
|
|
20240819,155500,156050437,319,319,319,319,0
|
|
20240819,155400,156050437,319,319,319,319,0
|
|
20240819,155300,156050437,319,319,319,319,0
|
|
20240819,155200,156050437,319,319,319,319,0
|
|
20240819,155100,156050437,319,319,319,319,0
|
|
20240819,155000,156050437,319,319,319,319,0
|
|
20240819,154900,156050437,319,319,319,319,0
|
|
20240819,154800,156050437,319,319,319,319,0
|
|
20240819,154700,156050437,319,319,319,319,0
|
|
20240819,154600,156050437,319,319,319,319,0
|
|
20240819,154500,156050437,319,319,319,319,0
|
|
20240819,154400,156050437,319,319,319,319,0
|
|
20240819,154300,156050437,319,319,319,319,0
|
|
20240819,154200,156050437,319,319,319,319,0
|
|
20240819,154100,156050437,319,319,319,319,0
|
|
20240819,154000,156050437,319,319,319,319,0
|
|
20240819,153900,156050437,319,319,319,319,0
|
|
20240819,153800,156050437,319,319,319,319,0
|
|
20240819,153700,156050437,319,319,319,319,0
|
|
20240819,153600,156050437,319,319,319,319,0
|
|
20240819,153500,156050437,319,319,319,319,0
|
|
20240819,153400,156050437,319,319,319,319,0
|
|
20240819,153300,156050437,319,319,319,319,0
|
|
20240819,153200,156050437,319,319,319,319,0
|
|
20240819,153100,156050437,319,319,319,319,5318
|
|
20240819,153000,156050437,319,319,319,319,5318
|
|
20240819,152900,154353995,318,318,318,318,0
|
|
20240819,152800,154353995,318,318,318,318,0
|
|
20240819,152700,154353995,318,318,318,318,0
|
|
20240819,152600,154353995,318,318,318,318,0
|
|
20240819,152500,154353995,318,318,318,318,0
|
|
20240819,152400,154353995,318,318,318,318,0
|
|
20240819,152300,154353995,318,318,318,318,0
|
|
20240819,152200,154353995,318,318,318,318,0
|
|
20240819,152100,154353995,318,318,318,318,0
|
|
20240819,152000,154353995,318,318,318,318,0
|
|
20240819,151900,154353995,318,317,318,316,1618
|
|
20240819,151800,153841403,317,317,317,317,3328
|
|
20240819,151700,152786427,318,318,318,318,3
|
|
20240819,151600,152785473,317,317,317,317,442
|
|
20240819,151500,152645359,318,318,318,318,30
|
|
20240819,151400,152635819,317,318,318,317,1005
|
|
20240819,151300,152317229,318,317,318,317,6
|
|
20240819,151200,152315322,318,318,318,318,0
|
|
20240819,151100,152315322,318,318,318,317,540
|
|
20240819,151000,152143603,319,318,319,318,1223
|
|
20240819,150900,151754679,318,319,319,318,1007
|
|
20240819,150800,151433546,319,319,319,319,9835
|
|
20240819,150700,148296181,319,319,319,319,2
|
|
20240819,150600,148295543,318,319,319,318,9
|
|
20240819,150500,148292673,319,319,319,318,13
|
|
20240819,150400,148288527,319,319,319,319,4
|
|
20240819,150300,148287251,318,319,319,318,3
|
|
20240819,150200,148286295,319,318,319,318,3429
|
|
20240819,150100,147195867,318,318,318,318,241
|
|
20240819,150000,147119229,318,318,318,318,42
|
|
20240819,145900,147105873,318,318,318,318,5514
|
|
20240819,145800,145352421,318,317,318,317,2
|
|
20240819,145700,145351786,318,318,318,318,19
|
|
20240819,145600,145345744,318,318,318,318,3381
|
|
20240819,145500,144270586,318,318,318,318,1
|
|
20240819,145400,144270268,317,318,318,317,2
|
|
20240819,145300,144269633,318,318,318,318,3
|
|
20240819,145200,144268679,318,318,318,318,0
|
|
20240819,145100,144268679,318,318,318,318,4
|
|
20240819,145000,144267407,318,318,318,318,6
|
|
20240819,144900,144265499,318,318,318,318,0
|
|
20240819,144800,144265499,318,318,318,318,0
|
|
20240819,144700,144265499,318,318,318,318,1
|
|
20240819,144600,144265181,318,318,318,318,5
|
|
20240819,144500,144263591,318,318,318,318,1
|
|
20240819,144400,144263273,317,317,317,317,0
|
|
20240819,144300,144263273,317,317,317,317,2146
|
|
20240819,144200,143582991,317,318,318,317,1503
|
|
20240819,144100,143106537,318,318,318,318,100
|
|
20240819,144000,143074737,318,317,318,317,3206
|
|
20240819,143900,142058434,317,317,317,317,3282
|
|
20240819,143800,141018040,317,318,318,317,3
|
|
20240819,143700,141017088,318,318,318,318,0
|
|
20240819,143600,141017088,318,317,318,316,13306
|
|
20240819,143500,136811385,317,317,317,317,5
|
|
20240819,143400,136809800,316,316,319,316,6
|
|
20240819,143300,136807894,319,319,319,319,1
|
|
20240819,143200,136807575,316,316,319,316,351
|
|
20240819,143100,136695758,317,317,319,317,48819
|
|
20240819,143000,121220133,318,318,318,318,52218
|
|
20240819,142900,104614809,319,319,319,319,0
|
|
20240819,142800,104614809,319,319,319,319,1000
|
|
20240819,142700,104295809,318,318,318,318,0
|
|
20240819,142600,104295809,318,318,318,318,0
|
|
20240819,142500,104295809,318,318,318,318,303
|
|
20240819,142400,104199455,318,318,318,318,1
|
|
20240819,142300,104199137,319,319,319,319,51
|
|
20240819,142200,104182868,319,319,319,319,3
|
|
20240819,142100,104181911,319,319,319,319,10
|
|
20240819,142000,104178721,319,319,319,319,0
|
|
20240819,141900,104178721,319,319,319,319,0
|
|
20240819,141800,104178721,319,319,319,319,0
|
|
20240819,141700,104178721,319,319,319,319,10
|
|
20240819,141600,104175531,319,319,319,319,0
|
|
20240819,141500,104175531,319,319,319,319,0
|
|
20240819,141400,104175531,319,319,319,319,1
|
|
20240819,141300,104175212,318,319,319,318,1514
|
|
20240819,141200,103693755,319,319,319,319,0
|
|
20240819,141100,103693755,319,319,319,319,238
|
|
20240819,141000,103617833,319,319,319,319,13
|
|
20240819,140900,103613686,319,318,319,318,45
|
|
20240819,140800,103599332,319,318,319,318,1001
|
|
20240819,140700,103281013,318,319,319,318,4
|
|
20240819,140600,103279738,318,318,318,318,3
|
|
20240819,140500,103278784,319,319,319,319,3
|
|
20240819,140400,103277827,318,319,319,318,7
|
|
20240819,140300,103275595,319,318,319,318,5
|
|
20240819,140200,103274002,318,318,318,318,2
|
|
20240819,140100,103273366,319,319,319,319,1
|
|
20240819,140000,103273047,319,319,319,319,1
|
|
20240819,135900,103272728,318,319,319,318,3
|
|
20240819,135800,103271772,318,318,318,318,1
|
|
20240819,135700,103271454,318,318,318,318,0
|
|
20240819,135600,103271454,318,319,319,318,2
|
|
20240819,135500,103270817,318,319,319,318,2
|
|
20240819,135400,103270180,319,319,319,319,1
|
|
20240819,135300,103269861,318,319,319,318,325
|
|
20240819,135200,103166506,319,319,319,319,1
|
|
20240819,135100,103166187,319,319,319,319,0
|
|
20240819,135000,103166187,319,319,319,319,1
|
|
20240819,134900,103165868,319,319,319,319,899
|
|
20240819,134800,102879087,318,318,318,318,0
|
|
20240819,134700,102879087,318,318,318,318,0
|
|
20240819,134600,102879087,318,318,318,318,0
|
|
20240819,134500,102879087,318,318,318,318,2510
|
|
20240819,134400,102080907,319,319,319,319,0
|
|
20240819,134300,102080907,319,319,319,319,1
|
|
20240819,134200,102080588,319,319,319,319,2
|
|
20240819,134100,102079950,319,319,319,319,5
|
|
20240819,134000,102078355,318,318,318,318,2000
|
|
20240819,133900,101442355,319,319,319,319,652
|
|
20240819,133800,101234367,320,320,320,320,0
|
|
20240819,133700,101234367,320,320,320,320,0
|
|
20240819,133600,101234367,320,320,320,320,1
|
|
20240819,133500,101234047,320,319,320,319,4
|
|
20240819,133400,101232768,318,318,318,318,0
|
|
20240819,133300,101232768,318,319,319,318,2327
|
|
20240819,133200,100492640,319,319,319,318,863
|
|
20240819,133100,100217346,319,319,319,319,2039
|
|
20240819,133000,99566905,318,319,319,318,3
|
|
20240819,132900,99565949,318,318,318,318,0
|
|
20240819,132800,99565949,318,318,318,318,0
|
|
20240819,132700,99565949,318,318,318,318,0
|
|
20240819,132600,99565949,318,319,319,318,2
|
|
20240819,132500,99565312,319,319,319,319,0
|
|
20240819,132400,99565312,319,319,319,319,0
|
|
20240819,132300,99565312,319,319,319,319,3
|
|
20240819,132200,99564355,318,318,318,318,0
|
|
20240819,132100,99564355,318,318,318,318,0
|
|
20240819,132000,99564355,318,319,319,318,1220
|
|
20240819,131900,99176175,318,318,318,318,0
|
|
20240819,131800,99176175,318,319,319,318,1000
|
|
20240819,131700,98858154,320,320,320,320,0
|
|
20240819,131600,98858154,320,320,320,320,0
|
|
20240819,131500,98858154,320,320,320,320,0
|
|
20240819,131400,98858154,320,320,320,320,0
|
|
20240819,131300,98858154,320,320,320,320,0
|
|
20240819,131200,98858154,320,320,320,320,0
|
|
20240819,131100,98858154,320,320,320,320,0
|
|
20240819,131000,98858154,320,320,320,320,1
|
|
20240819,130900,98857834,320,320,320,320,0
|
|
20240819,130800,98857834,320,320,320,320,0
|
|
20240819,130700,98857834,320,320,320,320,0
|
|
20240819,130600,98857834,320,319,320,319,146
|
|
20240819,130500,98811259,318,320,320,318,5858
|
|
20240819,130400,96942557,320,320,320,320,30
|
|
20240819,130300,96932957,320,320,320,320,3
|
|
20240819,130200,96931997,320,320,320,320,0
|
|
20240819,130100,96931997,320,320,320,320,0
|
|
20240819,130000,96931997,320,320,320,320,0
|
|
20240819,125900,96931997,320,320,320,320,1
|
|
20240819,125800,96931677,319,319,319,319,20
|
|
20240819,125700,96925297,319,320,320,319,4
|
|
20240819,125600,96924018,320,320,320,319,5
|
|
20240819,125500,96922419,319,319,319,319,1
|
|
20240819,125400,96922100,319,320,320,319,12
|
|
20240819,125300,96918271,319,319,319,319,1815
|
|
20240819,125200,96339286,318,319,319,318,3
|
|
20240819,125100,96338331,319,318,319,318,4
|
|
20240819,125000,96337056,318,318,318,318,10
|
|
20240819,124900,96333876,319,319,319,319,0
|
|
20240819,124800,96333876,319,319,319,318,3003
|
|
20240819,124700,95375920,318,319,319,318,10002
|
|
20240819,124600,92185284,319,319,319,318,5
|
|
20240819,124500,92183691,319,319,319,319,1
|
|
20240819,124400,92183372,319,319,319,318,4
|
|
20240819,124300,92182098,318,319,319,318,4998
|
|
20240819,124200,90592732,318,319,319,318,2
|
|
20240819,124100,90592095,319,319,319,319,1
|
|
20240819,124000,90591776,318,318,318,318,2776
|
|
20240819,123900,89709008,319,319,319,319,0
|
|
20240819,123800,89709008,319,319,319,319,500
|
|
20240819,123700,89549508,319,319,319,319,500
|
|
20240819,123600,89390008,319,319,319,319,0
|
|
20240819,123500,89390008,319,319,319,319,4
|
|
20240819,123400,89388732,319,319,319,319,0
|
|
20240819,123300,89388732,319,319,319,319,2
|
|
20240819,123200,89388094,319,319,319,319,2
|
|
20240819,123100,89387456,318,318,318,318,500
|
|
20240819,123000,89228456,319,319,319,319,100
|
|
20240819,122900,89196556,319,319,319,319,1000
|
|
20240819,122800,88877556,319,319,319,319,0
|
|
20240819,122700,88877556,319,319,319,319,0
|
|
20240819,122600,88877556,319,319,319,319,0
|
|
20240819,122500,88877556,319,319,319,319,100
|
|
20240819,122400,88845656,319,319,319,319,2
|
|
20240819,122300,88845018,319,319,319,319,0
|
|
20240819,122200,88845018,319,319,319,319,0
|
|
20240819,122100,88845018,319,319,319,319,0
|
|
20240819,122000,88845018,319,319,319,318,4
|
|
20240819,121900,88843743,320,320,320,320,0
|
|
20240819,121800,88843743,320,320,320,320,0
|
|
20240819,121700,88843743,320,320,320,320,0
|
|
20240819,121600,88843743,320,319,320,319,230
|
|
20240819,121500,88770371,319,319,319,319,103
|
|
20240819,121400,88737514,319,319,319,319,1669
|
|
20240819,121300,88205103,319,319,319,319,0
|
|
20240819,121200,88205103,319,319,319,319,0
|
|
20240819,121100,88205103,319,319,319,319,0
|
|
20240819,121000,88205103,319,319,319,319,0
|
|
20240819,120900,88205103,319,319,319,319,0
|
|
20240819,120800,88205103,319,319,319,319,5000
|
|
20240819,120700,86610103,320,320,320,320,2
|
|
20240819,120600,86609463,320,319,320,319,230
|
|
20240819,120500,86536084,320,320,320,320,912
|
|
20240819,120400,86244244,320,320,320,320,1
|
|
20240819,120300,86243924,320,320,320,320,1
|
|
20240819,120200,86243604,318,320,320,318,2
|
|
20240819,120100,86242966,318,318,318,318,1
|
|
20240819,120000,86242648,319,319,319,319,0
|
|
20240819,115900,86242648,319,319,319,319,0
|
|
20240819,115800,86242648,319,319,319,319,0
|
|
20240819,115700,86242648,319,319,319,319,0
|
|
20240819,115600,86242648,319,319,319,319,0
|
|
20240819,115500,86242648,319,319,319,319,5500
|
|
20240819,115400,84488148,318,318,318,318,0
|
|
20240819,115300,84488148,318,318,318,318,0
|
|
20240819,115200,84488148,318,318,318,318,701
|
|
20240819,115100,84265230,320,320,320,318,932
|
|
20240819,115000,83967998,320,319,320,319,163
|
|
20240819,114900,83916000,319,319,319,319,503
|
|
20240819,114800,83755543,319,319,319,319,7
|
|
20240819,114700,83753310,318,318,318,318,1
|
|
20240819,114600,83752992,319,319,319,319,0
|
|
20240819,114500,83752992,319,319,319,319,100
|
|
20240819,114400,83721092,318,319,319,318,5002
|
|
20240819,114300,82125455,319,319,319,319,3343
|
|
20240819,114200,81059038,319,319,319,319,0
|
|
20240819,114100,81059038,319,319,319,319,0
|
|
20240819,114000,81059038,319,319,319,319,0
|
|
20240819,113900,81059038,319,319,319,319,0
|
|
20240819,113800,81059038,319,319,319,319,0
|
|
20240819,113700,81059038,319,319,319,319,4000
|
|
20240819,113600,79783038,320,320,320,320,1
|
|
20240819,113500,79782718,320,320,320,320,0
|
|
20240819,113400,79782718,320,320,320,320,0
|
|
20240819,113300,79782718,320,320,320,320,1562
|
|
20240819,113200,79282878,320,320,320,320,3
|
|
20240819,113100,79281918,318,318,318,318,1
|
|
20240819,113000,79281600,320,320,320,320,1
|
|
20240819,112900,79281280,319,319,319,319,5100
|
|
20240819,112800,77654380,319,319,319,319,6274
|
|
20240819,112700,75652974,319,319,319,319,2946
|
|
20240819,112600,74713200,319,319,319,319,0
|
|
20240819,112500,74713200,319,319,319,319,2
|
|
20240819,112400,74712562,318,318,318,318,5
|
|
20240819,112300,74710972,319,319,319,319,0
|
|
20240819,112200,74710972,319,319,319,319,0
|
|
20240819,112100,74710972,319,319,319,319,200
|
|
20240819,112000,74647172,319,319,319,319,2
|
|
20240819,111900,74646534,319,319,319,319,0
|
|
20240819,111800,74646534,319,318,319,318,10001
|
|
20240819,111700,71466215,318,319,319,318,5732
|
|
20240819,111600,69641739,319,319,319,319,295
|
|
20240819,111500,69547634,319,319,319,319,0
|
|
20240819,111400,69547634,319,319,319,319,0
|
|
20240819,111300,69547634,319,319,319,319,0
|
|
20240819,111200,69547634,319,319,319,319,1
|
|
20240819,111100,69547315,319,319,319,318,5
|
|
20240819,111000,69545722,318,318,318,318,1
|
|
20240819,110900,69545404,319,319,319,319,0
|
|
20240819,110800,69545404,319,319,319,319,7
|
|
20240819,110700,69543171,319,319,319,319,2
|
|
20240819,110600,69542533,319,319,319,319,1
|
|
20240819,110500,69542214,319,319,319,319,0
|
|
20240819,110400,69542214,319,319,319,319,51
|
|
20240819,110300,69525945,319,319,319,319,0
|
|
20240819,110200,69525945,319,319,319,319,12
|
|
20240819,110100,69522117,319,319,319,319,0
|
|
20240819,110000,69522117,319,319,319,319,20
|
|
20240819,105900,69515737,319,319,319,319,0
|
|
20240819,105800,69515737,319,319,319,319,101
|
|
20240819,105700,69483518,319,319,319,319,313
|
|
20240819,105600,69383671,319,319,319,319,0
|
|
20240819,105500,69383671,319,319,319,319,232
|
|
20240819,105400,69309663,319,319,319,319,5682
|
|
20240819,105300,67497105,319,319,319,319,0
|
|
20240819,105200,67497105,319,319,319,319,0
|
|
20240819,105100,67497105,319,319,319,319,0
|
|
20240819,105000,67497105,319,319,319,319,0
|
|
20240819,104900,67497105,319,319,319,319,1
|
|
20240819,104800,67496786,320,320,320,320,0
|
|
20240819,104700,67496786,320,320,320,320,0
|
|
20240819,104600,67496786,320,320,320,320,30
|
|
20240819,104500,67487186,320,320,320,320,0
|
|
20240819,104400,67487186,320,320,320,320,1
|
|
20240819,104300,67486866,320,320,320,320,3
|
|
20240819,104200,67485906,320,320,320,320,0
|
|
20240819,104100,67485906,320,320,320,320,0
|
|
20240819,104000,67485906,320,320,320,320,2
|
|
20240819,103900,67485266,320,318,320,318,2398
|
|
20240819,103800,66717908,320,320,320,320,0
|
|
20240819,103700,66717908,320,320,320,320,8
|
|
20240819,103600,66715348,320,320,320,320,0
|
|
20240819,103500,66715348,320,320,320,320,5
|
|
20240819,103400,66713748,320,320,320,320,750
|
|
20240819,103300,66473748,320,319,320,318,6030
|
|
20240819,103200,64555986,320,320,320,320,0
|
|
20240819,103100,64555986,320,320,320,320,0
|
|
20240819,103000,64555986,320,320,320,320,33
|
|
20240819,102900,64545426,320,320,320,320,1
|
|
20240819,102800,64545106,319,319,319,319,0
|
|
20240819,102700,64545106,319,319,319,319,2218
|
|
20240819,102600,63837564,320,320,320,320,1
|
|
20240819,102500,63837244,319,319,319,319,0
|
|
20240819,102400,63837244,319,320,320,319,2
|
|
20240819,102300,63836605,320,320,320,320,330
|
|
20240819,102200,63731005,320,320,320,320,3
|
|
20240819,102100,63730045,319,320,320,319,2
|
|
20240819,102000,63729406,320,320,320,320,11
|
|
20240819,101900,63725886,320,320,320,320,15
|
|
20240819,101800,63721086,319,319,319,319,0
|
|
20240819,101700,63721086,319,319,319,319,100
|
|
20240819,101600,63689186,319,319,319,319,0
|
|
20240819,101500,63689186,319,319,319,319,27
|
|
20240819,101400,63680573,319,319,319,319,0
|
|
20240819,101300,63680573,319,319,319,319,1
|
|
20240819,101200,63680254,320,320,320,320,1
|
|
20240819,101100,63679934,320,320,320,320,0
|
|
20240819,101000,63679934,320,320,320,320,3111
|
|
20240819,100900,62684414,320,320,320,320,1
|
|
20240819,100800,62684094,320,320,320,320,0
|
|
20240819,100700,62684094,320,320,320,320,10
|
|
20240819,100600,62680894,320,320,320,320,0
|
|
20240819,100500,62680894,320,320,320,320,11
|
|
20240819,100400,62677374,320,320,320,319,5
|
|
20240819,100300,62675775,320,320,320,320,1
|
|
20240819,100200,62675455,320,320,320,318,6
|
|
20240819,100100,62673537,318,320,320,318,7
|
|
20240819,100000,62671309,321,321,321,318,32336
|
|
20240819,095900,52366855,320,321,321,320,3
|
|
20240819,095800,52365893,320,320,320,320,3105
|
|
20240819,095700,51372293,321,321,321,321,0
|
|
20240819,095600,51372293,321,321,321,321,0
|
|
20240819,095500,51372293,321,321,321,321,2
|
|
20240819,095400,51371651,321,321,321,321,0
|
|
20240819,095300,51371651,321,321,321,321,10
|
|
20240819,095200,51368441,321,321,321,321,65
|
|
20240819,095100,51347576,321,321,321,321,1
|
|
20240819,095000,51347255,321,321,321,321,13
|
|
20240819,094900,51343082,321,321,321,321,326
|
|
20240819,094800,51238436,321,321,321,321,152
|
|
20240819,094700,51189644,321,321,321,321,0
|
|
20240819,094600,51189644,321,321,321,321,1126
|
|
20240819,094500,50828198,322,322,322,322,3
|
|
20240819,094400,50827232,322,322,322,322,1
|
|
20240819,094300,50826910,322,322,322,320,3
|
|
20240819,094200,50825946,321,320,321,320,23551
|
|
20240819,094100,43266076,321,321,321,321,1
|
|
20240819,094000,43265755,321,321,321,321,151
|
|
20240819,093900,43217284,321,321,321,321,0
|
|
20240819,093800,43217284,321,321,321,321,0
|
|
20240819,093700,43217284,321,320,321,320,192
|
|
20240819,093600,43155842,320,320,320,320,16
|
|
20240819,093500,43150722,321,321,321,321,4
|
|
20240819,093400,43149438,320,321,321,320,102
|
|
20240819,093300,43116797,321,321,321,321,540
|
|
20240819,093200,42943457,321,322,322,321,43
|
|
20240819,093100,42929651,321,321,321,321,50
|
|
20240819,093000,42913601,321,321,322,321,115
|
|
20240819,092900,42876673,322,321,322,321,43
|
|
20240819,092800,42862869,322,322,322,322,157
|
|
20240819,092700,42812315,322,322,322,322,0
|
|
20240819,092600,42812315,322,322,322,322,1
|
|
20240819,092500,42811993,322,322,322,320,14002
|
|
20240819,092400,38331349,320,320,321,320,9769
|
|
20240819,092300,35197788,321,321,321,321,0
|
|
20240819,092200,35197788,321,321,321,321,2
|
|
20240819,092100,35197146,321,321,321,321,1
|
|
20240819,092000,35196825,321,320,321,320,11
|
|
20240819,091900,35193304,320,321,321,320,144
|
|
20240819,091800,35147220,321,321,321,320,13144
|
|
20240819,091700,30927998,319,319,319,319,0
|
|
20240819,091600,30927998,319,321,321,319,10037
|
|
20240819,091500,27716153,321,321,321,321,1
|
|
20240819,091400,27715832,321,321,321,321,0
|
|
20240819,091300,27715832,321,321,321,321,5
|
|
20240819,091200,27714227,321,321,321,321,7
|
|
20240819,091100,27711980,321,321,321,321,1
|
|
20240819,091000,27711659,320,320,320,320,482
|
|
20240819,090900,27557419,320,320,320,320,38
|
|
20240819,090800,27545259,321,321,321,321,0
|
|
20240819,090700,27545259,321,321,321,321,312
|
|
20240819,090600,27445107,321,321,321,321,2
|
|
20240819,090500,27444465,321,321,321,321,6
|
|
20240819,090400,27442539,321,319,321,318,53259
|
|
20240819,090300,10480335,319,321,321,319,14
|
|
20240819,090200,10475867,321,319,321,319,12632
|
|
20240819,090100,6443627,320,321,321,320,7371
|
|
20240819,090000,4084906,320,321,321,320,12753
|