615 lines
26 KiB
CSV
615 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,191200,99638141,569,569,569,569,2333
|
|
20240807,191100,99638141,569,569,569,569,0
|
|
20240807,191000,99638141,569,569,569,569,0
|
|
20240807,190900,99638141,569,569,569,569,0
|
|
20240807,190800,99638141,569,569,569,569,0
|
|
20240807,190700,99638141,569,569,569,569,0
|
|
20240807,190600,99638141,569,569,569,569,0
|
|
20240807,190500,99638141,569,569,569,569,0
|
|
20240807,190400,99638141,569,569,569,569,0
|
|
20240807,190300,99638141,569,569,569,569,0
|
|
20240807,190200,99638141,569,569,569,569,0
|
|
20240807,190100,99638141,569,569,569,569,0
|
|
20240807,190000,99638141,569,569,569,569,0
|
|
20240807,185900,99638141,569,569,569,569,0
|
|
20240807,185800,99638141,569,569,569,569,0
|
|
20240807,185700,99638141,569,569,569,569,0
|
|
20240807,185600,99638141,569,569,569,569,0
|
|
20240807,185500,99638141,569,569,569,569,0
|
|
20240807,185400,99638141,569,569,569,569,0
|
|
20240807,185300,99638141,569,569,569,569,0
|
|
20240807,185200,99638141,569,569,569,569,0
|
|
20240807,185100,99638141,569,569,569,569,0
|
|
20240807,185000,99638141,569,569,569,569,0
|
|
20240807,184900,99638141,569,569,569,569,0
|
|
20240807,184800,99638141,569,569,569,569,0
|
|
20240807,184700,99638141,569,569,569,569,0
|
|
20240807,184600,99638141,569,569,569,569,0
|
|
20240807,184500,99638141,569,569,569,569,0
|
|
20240807,184400,99638141,569,569,569,569,0
|
|
20240807,184300,99638141,569,569,569,569,0
|
|
20240807,184200,99638141,569,569,569,569,2333
|
|
20240807,184100,99638141,569,569,569,569,0
|
|
20240807,184000,99638141,569,569,569,569,0
|
|
20240807,183900,99638141,569,569,569,569,0
|
|
20240807,183800,99638141,569,569,569,569,0
|
|
20240807,183700,99638141,569,569,569,569,0
|
|
20240807,183600,99638141,569,569,569,569,0
|
|
20240807,183500,99638141,569,569,569,569,0
|
|
20240807,183400,99638141,569,569,569,569,0
|
|
20240807,183300,99638141,569,569,569,569,0
|
|
20240807,183200,99638141,569,569,569,569,0
|
|
20240807,183100,99638141,569,569,569,569,0
|
|
20240807,183000,99638141,569,569,569,569,0
|
|
20240807,182900,99638141,569,569,569,569,0
|
|
20240807,182800,99638141,569,569,569,569,0
|
|
20240807,182700,99638141,569,569,569,569,0
|
|
20240807,182600,99638141,569,569,569,569,0
|
|
20240807,182500,99638141,569,569,569,569,0
|
|
20240807,182400,99638141,569,569,569,569,0
|
|
20240807,182300,99638141,569,569,569,569,0
|
|
20240807,182200,99638141,569,569,569,569,0
|
|
20240807,182100,99638141,569,569,569,569,0
|
|
20240807,182000,99638141,569,569,569,569,0
|
|
20240807,181900,99638141,569,569,569,569,0
|
|
20240807,181800,99638141,569,569,569,569,0
|
|
20240807,181700,99638141,569,569,569,569,0
|
|
20240807,181600,99638141,569,569,569,569,0
|
|
20240807,181500,99638141,569,569,569,569,0
|
|
20240807,181400,99638141,569,569,569,569,0
|
|
20240807,181300,99638141,569,569,569,569,0
|
|
20240807,181200,99638141,569,569,569,569,2333
|
|
20240807,181100,99638141,569,569,569,569,0
|
|
20240807,181000,99638141,569,569,569,569,0
|
|
20240807,180900,99638141,569,569,569,569,0
|
|
20240807,180800,99638141,569,569,569,569,0
|
|
20240807,180700,99638141,569,569,569,569,0
|
|
20240807,180600,99638141,569,569,569,569,0
|
|
20240807,180500,99638141,569,569,569,569,0
|
|
20240807,180400,99638141,569,569,569,569,0
|
|
20240807,180300,99638141,569,569,569,569,0
|
|
20240807,180200,99638141,569,569,569,569,0
|
|
20240807,180100,99638141,569,569,569,569,0
|
|
20240807,180000,99638141,569,569,569,569,0
|
|
20240807,175900,99638141,569,569,569,569,0
|
|
20240807,175800,99638141,569,569,569,569,0
|
|
20240807,175700,99638141,569,569,569,569,0
|
|
20240807,175600,99638141,569,569,569,569,0
|
|
20240807,175500,99638141,569,569,569,569,0
|
|
20240807,175400,99638141,569,569,569,569,0
|
|
20240807,175300,99638141,569,569,569,569,0
|
|
20240807,175200,99638141,569,569,569,569,0
|
|
20240807,175100,99638141,569,569,569,569,0
|
|
20240807,175000,99638141,569,569,569,569,0
|
|
20240807,174900,99638141,569,569,569,569,0
|
|
20240807,174800,99638141,569,569,569,569,0
|
|
20240807,174700,99638141,569,569,569,569,0
|
|
20240807,174600,99638141,569,569,569,569,0
|
|
20240807,174500,99638141,569,569,569,569,0
|
|
20240807,174400,99638141,569,569,569,569,0
|
|
20240807,174300,99638141,569,569,569,569,0
|
|
20240807,174200,99638141,569,569,569,569,2333
|
|
20240807,174100,99638141,569,569,569,569,0
|
|
20240807,174000,99638141,569,569,569,569,0
|
|
20240807,173900,99638141,569,569,569,569,0
|
|
20240807,173800,99638141,569,569,569,569,0
|
|
20240807,173700,99638141,569,569,569,569,0
|
|
20240807,173600,99638141,569,569,569,569,0
|
|
20240807,173500,99638141,569,569,569,569,0
|
|
20240807,173400,99638141,569,569,569,569,0
|
|
20240807,173300,99638141,569,569,569,569,0
|
|
20240807,173200,99638141,569,569,569,569,0
|
|
20240807,173100,99638141,569,569,569,569,0
|
|
20240807,173000,99638141,569,569,569,569,0
|
|
20240807,172900,99638141,569,569,569,569,0
|
|
20240807,172800,99638141,569,569,569,569,0
|
|
20240807,172700,99638141,569,569,569,569,0
|
|
20240807,172600,99638141,569,569,569,569,0
|
|
20240807,172500,99638141,569,569,569,569,0
|
|
20240807,172400,99638141,569,569,569,569,0
|
|
20240807,172300,99638141,569,569,569,569,0
|
|
20240807,172200,99638141,569,569,569,569,0
|
|
20240807,172100,99638141,569,569,569,569,0
|
|
20240807,172000,99638141,569,569,569,569,0
|
|
20240807,171900,99638141,569,569,569,569,0
|
|
20240807,171800,99638141,569,569,569,569,0
|
|
20240807,171700,99638141,569,569,569,569,0
|
|
20240807,171600,99638141,569,569,569,569,0
|
|
20240807,171500,99638141,569,569,569,569,0
|
|
20240807,171400,99638141,569,569,569,569,0
|
|
20240807,171300,99638141,569,569,569,569,0
|
|
20240807,171200,99638141,569,569,569,569,2333
|
|
20240807,171100,99638141,569,569,569,569,0
|
|
20240807,171000,99638141,569,569,569,569,0
|
|
20240807,170900,99638141,569,569,569,569,0
|
|
20240807,170800,99638141,569,569,569,569,0
|
|
20240807,170700,99638141,569,569,569,569,0
|
|
20240807,170600,99638141,569,569,569,569,0
|
|
20240807,170500,99638141,569,569,569,569,0
|
|
20240807,170400,99638141,569,569,569,569,0
|
|
20240807,170300,99638141,569,569,569,569,0
|
|
20240807,170200,99638141,569,569,569,569,0
|
|
20240807,170100,99638141,569,569,569,569,0
|
|
20240807,170000,99638141,569,569,569,569,0
|
|
20240807,165900,99638141,569,569,569,569,0
|
|
20240807,165800,99638141,569,569,569,569,0
|
|
20240807,165700,99638141,569,569,569,569,0
|
|
20240807,165600,99638141,569,569,569,569,0
|
|
20240807,165500,99638141,569,569,569,569,0
|
|
20240807,165400,99638141,569,569,569,569,0
|
|
20240807,165300,99638141,569,569,569,569,0
|
|
20240807,165200,99638141,569,569,569,569,0
|
|
20240807,165100,99638141,569,569,569,569,0
|
|
20240807,165000,99638141,569,569,569,569,0
|
|
20240807,164900,99638141,569,569,569,569,0
|
|
20240807,164800,99638141,569,569,569,569,0
|
|
20240807,164700,99638141,569,569,569,569,0
|
|
20240807,164600,99638141,569,569,569,569,0
|
|
20240807,164500,99638141,569,569,569,569,0
|
|
20240807,164400,99638141,569,569,569,569,0
|
|
20240807,164300,99638141,569,569,569,569,0
|
|
20240807,164200,99638141,569,569,569,569,2333
|
|
20240807,164100,99638141,569,569,569,569,0
|
|
20240807,164000,99638141,569,569,569,569,0
|
|
20240807,163900,99638141,569,569,569,569,0
|
|
20240807,163800,99638141,569,569,569,569,0
|
|
20240807,163700,99638141,569,569,569,569,0
|
|
20240807,163600,99638141,569,569,569,569,0
|
|
20240807,163500,99638141,569,569,569,569,0
|
|
20240807,163400,99638141,569,569,569,569,0
|
|
20240807,163300,99638141,569,569,569,569,0
|
|
20240807,163200,99638141,569,569,569,569,0
|
|
20240807,163100,99638141,569,569,569,569,0
|
|
20240807,163000,99638141,569,569,569,569,0
|
|
20240807,162900,99638141,569,569,569,569,0
|
|
20240807,162800,99638141,569,569,569,569,0
|
|
20240807,162700,99638141,569,569,569,569,0
|
|
20240807,162600,99638141,569,569,569,569,0
|
|
20240807,162500,99638141,569,569,569,569,0
|
|
20240807,162400,99638141,569,569,569,569,0
|
|
20240807,162300,99638141,569,569,569,569,0
|
|
20240807,162200,99638141,569,569,569,569,0
|
|
20240807,162100,99638141,569,569,569,569,0
|
|
20240807,162000,99638141,569,569,569,569,0
|
|
20240807,161900,99638141,569,569,569,569,0
|
|
20240807,161800,99638141,569,569,569,569,0
|
|
20240807,161700,99638141,569,569,569,569,0
|
|
20240807,161600,99638141,569,569,569,569,0
|
|
20240807,161500,99638141,569,569,569,569,0
|
|
20240807,161400,99638141,569,569,569,569,0
|
|
20240807,161300,99638141,569,569,569,569,0
|
|
20240807,161200,99638141,569,569,569,569,2333
|
|
20240807,161100,99638141,569,569,569,569,0
|
|
20240807,161000,99638141,569,569,569,569,0
|
|
20240807,160900,99638141,569,569,569,569,0
|
|
20240807,160800,99638141,569,569,569,569,0
|
|
20240807,160700,99638141,569,569,569,569,0
|
|
20240807,160600,99638141,569,569,569,569,0
|
|
20240807,160500,99638141,569,569,569,569,0
|
|
20240807,160400,99638141,569,569,569,569,0
|
|
20240807,160300,99638141,569,569,569,569,0
|
|
20240807,160200,99638141,569,569,569,569,0
|
|
20240807,160100,99638141,569,569,569,569,0
|
|
20240807,160000,99638141,569,569,569,569,0
|
|
20240807,155900,99638141,569,569,569,569,0
|
|
20240807,155800,99638141,569,569,569,569,0
|
|
20240807,155700,99638141,569,569,569,569,0
|
|
20240807,155600,99638141,569,569,569,569,0
|
|
20240807,155500,99638141,569,569,569,569,0
|
|
20240807,155400,99638141,569,569,569,569,0
|
|
20240807,155300,99638141,569,569,569,569,0
|
|
20240807,155200,99638141,569,569,569,569,0
|
|
20240807,155100,99638141,569,569,569,569,0
|
|
20240807,155000,99638141,569,569,569,569,0
|
|
20240807,154900,99638141,569,569,569,569,0
|
|
20240807,154800,99638141,569,569,569,569,0
|
|
20240807,154700,99638141,569,569,569,569,0
|
|
20240807,154600,99638141,569,569,569,569,0
|
|
20240807,154500,99638141,569,569,569,569,0
|
|
20240807,154400,99638141,569,569,569,569,0
|
|
20240807,154300,99638141,569,569,569,569,0
|
|
20240807,154200,99638141,569,569,569,569,2333
|
|
20240807,154100,99638141,569,569,569,569,0
|
|
20240807,154000,99638141,569,569,569,569,0
|
|
20240807,153900,99638141,569,569,569,569,0
|
|
20240807,153800,99638141,569,569,569,569,0
|
|
20240807,153700,99638141,569,569,569,569,0
|
|
20240807,153600,99638141,569,569,569,569,0
|
|
20240807,153500,99638141,569,569,569,569,0
|
|
20240807,153400,99638141,569,569,569,569,0
|
|
20240807,153300,99638141,569,569,569,569,0
|
|
20240807,153200,99638141,569,569,569,569,0
|
|
20240807,153100,99638141,569,569,569,569,0
|
|
20240807,153000,99638141,569,569,569,569,2333
|
|
20240807,152900,98310664,567,567,567,567,0
|
|
20240807,152800,98310664,567,567,567,567,0
|
|
20240807,152700,98310664,567,567,567,567,0
|
|
20240807,152600,98310664,567,567,567,567,0
|
|
20240807,152500,98310664,567,567,567,567,0
|
|
20240807,152400,98310664,567,567,567,567,0
|
|
20240807,152300,98310664,567,567,567,567,0
|
|
20240807,152200,98310664,567,567,567,567,0
|
|
20240807,152100,98310664,567,567,567,567,0
|
|
20240807,152000,98310664,567,567,567,567,0
|
|
20240807,151900,98310664,567,569,569,567,101
|
|
20240807,151800,98253395,569,569,569,569,0
|
|
20240807,151700,98253395,569,569,569,569,0
|
|
20240807,151600,98253395,569,569,569,569,3
|
|
20240807,151500,98251688,569,569,569,569,1
|
|
20240807,151400,98251119,567,567,567,567,84
|
|
20240807,151300,98203491,571,571,571,571,0
|
|
20240807,151200,98203491,571,571,571,571,0
|
|
20240807,151100,98203491,571,571,571,571,0
|
|
20240807,151000,98203491,571,571,571,570,321
|
|
20240807,150900,98020420,571,571,571,571,2001
|
|
20240807,150800,96877849,570,570,570,570,1000
|
|
20240807,150700,96307849,571,571,571,571,1
|
|
20240807,150600,96307278,567,567,567,567,4
|
|
20240807,150500,96305010,570,569,570,569,8500
|
|
20240807,150400,91460027,570,570,570,570,0
|
|
20240807,150300,91460027,570,570,570,568,3012
|
|
20240807,150200,89743209,570,566,570,566,2062
|
|
20240807,150100,88568514,564,564,564,564,0
|
|
20240807,150000,88568514,564,565,565,564,68
|
|
20240807,145900,88530095,565,565,565,565,0
|
|
20240807,145800,88530095,565,564,565,564,165
|
|
20240807,145700,88437034,558,566,566,558,2838
|
|
20240807,145600,86844726,566,566,566,566,0
|
|
20240807,145500,86844726,566,566,566,566,500
|
|
20240807,145400,86561726,569,569,569,569,0
|
|
20240807,145300,86561726,569,569,569,569,1
|
|
20240807,145200,86561157,566,570,570,566,154
|
|
20240807,145100,86473989,566,568,568,566,5000
|
|
20240807,145000,83643573,571,571,571,571,35
|
|
20240807,144900,83623588,570,570,570,570,8880
|
|
20240807,144800,78561988,571,571,571,571,0
|
|
20240807,144700,78561988,571,571,571,571,0
|
|
20240807,144600,78561988,571,571,571,571,0
|
|
20240807,144500,78561988,571,571,571,570,212
|
|
20240807,144400,78441036,571,571,571,570,111
|
|
20240807,144300,78377755,571,571,571,571,0
|
|
20240807,144200,78377755,571,571,571,571,0
|
|
20240807,144100,78377755,571,571,571,571,0
|
|
20240807,144000,78377755,571,571,571,571,0
|
|
20240807,143900,78377755,571,571,571,571,1
|
|
20240807,143800,78377184,570,570,570,570,1
|
|
20240807,143700,78376614,571,572,572,570,3
|
|
20240807,143600,78374901,571,571,571,571,1
|
|
20240807,143500,78374330,572,571,572,571,2
|
|
20240807,143400,78373187,572,572,572,570,227
|
|
20240807,143300,78243793,570,570,572,570,143
|
|
20240807,143200,78162281,572,572,572,572,0
|
|
20240807,143100,78162281,572,572,572,572,0
|
|
20240807,143000,78162281,572,571,572,571,5003
|
|
20240807,142900,75302045,571,571,571,571,0
|
|
20240807,142800,75302045,571,567,571,567,2
|
|
20240807,142700,75300907,569,569,569,569,0
|
|
20240807,142600,75300907,569,569,569,569,0
|
|
20240807,142500,75300907,569,569,569,569,4
|
|
20240807,142400,75298631,571,569,571,567,1011
|
|
20240807,142300,74724911,572,572,572,572,0
|
|
20240807,142200,74724911,572,570,572,570,7
|
|
20240807,142100,74720919,573,573,573,573,1
|
|
20240807,142000,74720346,571,571,571,570,5
|
|
20240807,141900,74717492,573,573,573,573,0
|
|
20240807,141800,74717492,573,573,573,573,0
|
|
20240807,141700,74717492,573,573,573,573,0
|
|
20240807,141600,74717492,573,572,573,572,820
|
|
20240807,141500,74247641,573,573,573,573,0
|
|
20240807,141400,74247641,573,573,573,573,0
|
|
20240807,141300,74247641,573,573,573,573,0
|
|
20240807,141200,74247641,573,573,573,573,0
|
|
20240807,141100,74247641,573,573,573,573,0
|
|
20240807,141000,74247641,573,573,573,573,0
|
|
20240807,140900,74247641,573,573,573,573,0
|
|
20240807,140800,74247641,573,573,573,573,1
|
|
20240807,140700,74247068,570,570,570,570,3
|
|
20240807,140600,74245358,573,571,573,571,3553
|
|
20240807,140500,72213149,571,571,571,571,0
|
|
20240807,140400,72213149,571,569,571,569,160
|
|
20240807,140300,72121950,569,569,569,569,0
|
|
20240807,140200,72121950,569,569,569,569,0
|
|
20240807,140100,72121950,569,569,569,569,1
|
|
20240807,140000,72121381,569,568,569,568,1544
|
|
20240807,135900,71244294,567,567,567,567,0
|
|
20240807,135800,71244294,567,567,567,567,0
|
|
20240807,135700,71244294,567,567,567,567,750
|
|
20240807,135600,70819044,567,567,567,567,0
|
|
20240807,135500,70819044,567,567,567,567,200
|
|
20240807,135400,70705644,567,567,567,566,5
|
|
20240807,135300,70702810,567,567,567,567,0
|
|
20240807,135200,70702810,567,567,567,567,0
|
|
20240807,135100,70702810,567,567,567,567,0
|
|
20240807,135000,70702810,567,567,567,567,0
|
|
20240807,134900,70702810,567,566,567,566,31
|
|
20240807,134800,70685263,567,566,567,566,31
|
|
20240807,134700,70667716,567,566,567,566,60
|
|
20240807,134600,70633755,566,565,566,565,114
|
|
20240807,134500,70569344,565,565,565,565,0
|
|
20240807,134400,70569344,565,564,565,564,267
|
|
20240807,134300,70418755,565,565,565,565,5
|
|
20240807,134200,70415930,565,564,565,564,41
|
|
20240807,134100,70392805,564,564,564,564,40
|
|
20240807,134000,70370245,564,563,564,563,100
|
|
20240807,133900,70313885,562,562,562,562,1
|
|
20240807,133800,70313323,563,562,563,562,120
|
|
20240807,133700,70245823,555,567,567,555,9464
|
|
20240807,133600,64957436,571,571,571,571,0
|
|
20240807,133500,64957436,571,571,571,571,0
|
|
20240807,133400,64957436,571,571,571,571,0
|
|
20240807,133300,64957436,571,571,571,571,0
|
|
20240807,133200,64957436,571,571,571,571,0
|
|
20240807,133100,64957436,571,571,571,571,0
|
|
20240807,133000,64957436,571,570,571,570,1400
|
|
20240807,132900,64158477,570,568,570,568,600
|
|
20240807,132800,63816717,570,565,570,560,11917
|
|
20240807,132700,57094781,569,569,569,569,0
|
|
20240807,132600,57094781,569,569,569,569,0
|
|
20240807,132500,57094781,569,569,569,569,0
|
|
20240807,132400,57094781,569,569,569,569,0
|
|
20240807,132300,57094781,569,566,569,566,423
|
|
20240807,132200,56855360,567,567,567,567,783
|
|
20240807,132100,56411399,569,569,569,569,0
|
|
20240807,132000,56411399,569,569,569,567,2001
|
|
20240807,131900,55274830,569,569,569,569,0
|
|
20240807,131800,55274830,569,569,569,569,0
|
|
20240807,131700,55274830,569,569,569,569,1500
|
|
20240807,131600,54421330,569,569,569,569,900
|
|
20240807,131500,53909230,568,568,568,568,67
|
|
20240807,131400,53871174,568,568,568,568,81
|
|
20240807,131300,53825166,571,571,571,571,0
|
|
20240807,131200,53825166,571,571,571,571,0
|
|
20240807,131100,53825166,571,568,571,568,24
|
|
20240807,131000,53811531,571,571,571,571,2
|
|
20240807,130900,53810389,571,571,571,571,0
|
|
20240807,130800,53810389,571,570,571,570,100
|
|
20240807,130700,53753325,570,570,570,570,900
|
|
20240807,130600,53240325,570,570,570,570,700
|
|
20240807,130500,52841325,570,569,570,569,900
|
|
20240807,130400,52328342,570,570,570,570,0
|
|
20240807,130300,52328342,570,570,570,570,0
|
|
20240807,130200,52328342,570,570,570,570,3
|
|
20240807,130100,52326632,570,570,570,570,0
|
|
20240807,130000,52326632,570,570,570,570,0
|
|
20240807,125900,52326632,570,570,570,570,23
|
|
20240807,125800,52313522,570,570,570,570,0
|
|
20240807,125700,52313522,570,569,570,569,45
|
|
20240807,125600,52287916,569,569,569,569,1
|
|
20240807,125500,52287347,569,569,569,569,0
|
|
20240807,125400,52287347,569,569,569,569,2
|
|
20240807,125300,52286209,570,570,570,570,0
|
|
20240807,125200,52286209,570,570,570,570,2
|
|
20240807,125100,52285069,570,570,570,570,0
|
|
20240807,125000,52285069,570,570,570,570,0
|
|
20240807,124900,52285069,570,570,570,570,2
|
|
20240807,124800,52283929,570,570,570,570,0
|
|
20240807,124700,52283929,570,570,570,570,2
|
|
20240807,124600,52282789,570,570,570,570,0
|
|
20240807,124500,52282789,570,570,570,570,2
|
|
20240807,124400,52281649,570,570,570,570,0
|
|
20240807,124300,52281649,570,570,570,570,0
|
|
20240807,124200,52281649,570,570,570,570,2
|
|
20240807,124100,52280509,570,570,570,570,0
|
|
20240807,124000,52280509,570,570,570,570,2
|
|
20240807,123900,52279369,570,570,570,570,0
|
|
20240807,123800,52279369,570,567,570,567,2001
|
|
20240807,123700,51141043,567,568,568,567,28
|
|
20240807,123600,51125162,568,568,568,568,0
|
|
20240807,123500,51125162,568,568,568,568,2
|
|
20240807,123400,51124026,568,568,568,568,0
|
|
20240807,123300,51124026,568,568,568,568,2
|
|
20240807,123200,51122890,568,566,568,566,41
|
|
20240807,123100,51099682,567,567,567,567,185
|
|
20240807,123000,50994787,568,567,568,567,7
|
|
20240807,122900,50990816,568,568,568,568,0
|
|
20240807,122800,50990816,568,568,568,568,3
|
|
20240807,122700,50989112,568,569,569,568,271
|
|
20240807,122600,50835183,568,569,569,568,32
|
|
20240807,122500,50817005,568,568,568,568,9
|
|
20240807,122400,50811893,569,569,569,569,0
|
|
20240807,122300,50811893,569,569,569,569,2
|
|
20240807,122200,50810755,569,569,569,569,0
|
|
20240807,122100,50810755,569,569,569,569,2
|
|
20240807,122000,50809617,569,569,569,569,10
|
|
20240807,121900,50803927,568,568,568,568,2205
|
|
20240807,121800,49551487,568,568,568,568,2
|
|
20240807,121700,49550351,569,569,569,569,0
|
|
20240807,121600,49550351,569,569,569,569,4
|
|
20240807,121500,49548075,569,569,569,569,0
|
|
20240807,121400,49548075,569,569,569,569,2
|
|
20240807,121300,49546937,569,569,569,569,0
|
|
20240807,121200,49546937,569,569,569,569,0
|
|
20240807,121100,49546937,569,566,569,566,4
|
|
20240807,121000,49544667,569,569,569,569,0
|
|
20240807,120900,49544667,569,566,569,566,3
|
|
20240807,120800,49542963,568,568,568,568,80
|
|
20240807,120700,49497523,568,567,568,567,2033
|
|
20240807,120600,48342812,568,568,568,568,2
|
|
20240807,120500,48341676,568,568,568,568,0
|
|
20240807,120400,48341676,568,567,568,567,43
|
|
20240807,120300,48317293,567,567,567,567,0
|
|
20240807,120200,48317293,567,567,567,567,2
|
|
20240807,120100,48316159,567,567,567,567,0
|
|
20240807,120000,48316159,567,567,567,567,0
|
|
20240807,115900,48316159,567,567,567,567,4
|
|
20240807,115800,48313891,565,565,565,565,0
|
|
20240807,115700,48313891,565,565,565,565,12
|
|
20240807,115600,48307111,565,565,565,565,1
|
|
20240807,115500,48306546,565,565,565,565,0
|
|
20240807,115400,48306546,565,565,565,565,232
|
|
20240807,115300,48175466,565,565,565,565,55
|
|
20240807,115200,48144391,567,565,567,565,458
|
|
20240807,115100,47885617,567,567,567,567,0
|
|
20240807,115000,47885617,567,567,567,567,2
|
|
20240807,114900,47884483,567,567,567,567,0
|
|
20240807,114800,47884483,567,567,567,567,0
|
|
20240807,114700,47884483,567,567,567,567,2
|
|
20240807,114600,47883349,567,567,567,567,0
|
|
20240807,114500,47883349,567,567,567,567,2
|
|
20240807,114400,47882215,567,567,567,567,0
|
|
20240807,114300,47882215,567,567,567,567,0
|
|
20240807,114200,47882215,567,567,567,567,2
|
|
20240807,114100,47881081,567,567,567,567,1
|
|
20240807,114000,47880514,567,567,567,567,2
|
|
20240807,113900,47879380,565,565,565,565,0
|
|
20240807,113800,47879380,565,567,567,565,23
|
|
20240807,113700,47866381,567,567,567,567,0
|
|
20240807,113600,47866381,567,567,567,567,0
|
|
20240807,113500,47866381,567,567,567,567,20
|
|
20240807,113400,47855041,567,567,567,567,2
|
|
20240807,113300,47853907,567,567,567,567,2
|
|
20240807,113200,47852773,567,567,567,567,0
|
|
20240807,113100,47852773,567,567,567,567,12
|
|
20240807,113000,47845969,567,567,567,567,0
|
|
20240807,112900,47845969,567,567,567,567,1
|
|
20240807,112800,47845402,563,566,567,563,10011
|
|
20240807,112700,42209013,566,566,566,566,0
|
|
20240807,112600,42209013,566,566,566,566,2
|
|
20240807,112500,42207881,566,566,566,566,50
|
|
20240807,112400,42179581,565,564,565,564,1503
|
|
20240807,112300,41330406,565,565,565,565,2
|
|
20240807,112200,41329276,565,565,565,565,5
|
|
20240807,112100,41326451,565,565,565,563,27
|
|
20240807,112000,41311242,564,564,564,564,34
|
|
20240807,111900,41292066,564,564,564,564,2
|
|
20240807,111800,41290938,565,565,565,565,0
|
|
20240807,111700,41290938,565,563,565,563,4183
|
|
20240807,111600,38927567,565,565,565,565,2
|
|
20240807,111500,38926437,565,565,565,565,0
|
|
20240807,111400,38926437,565,563,565,563,6930
|
|
20240807,111300,35019305,562,562,562,562,149
|
|
20240807,111200,34935567,563,563,563,563,100
|
|
20240807,111100,34879267,563,561,563,561,202
|
|
20240807,111000,34765941,563,563,563,563,0
|
|
20240807,110900,34765941,563,563,563,563,2
|
|
20240807,110800,34764815,561,561,561,561,0
|
|
20240807,110700,34764815,561,565,565,560,11105
|
|
20240807,110600,28526074,565,565,565,565,3
|
|
20240807,110500,28524379,565,565,565,565,0
|
|
20240807,110400,28524379,565,565,565,565,871
|
|
20240807,110300,28032264,566,566,566,566,4
|
|
20240807,110200,28030000,568,568,568,568,2
|
|
20240807,110100,28028864,568,568,568,568,0
|
|
20240807,110000,28028864,568,568,568,568,0
|
|
20240807,105900,28028864,568,568,568,568,2
|
|
20240807,105800,28027728,567,567,567,567,416
|
|
20240807,105700,27791856,567,567,567,567,88
|
|
20240807,105600,27741960,567,567,567,567,0
|
|
20240807,105500,27741960,567,567,567,567,2
|
|
20240807,105400,27740826,568,565,568,563,2911
|
|
20240807,105300,26100613,568,568,568,568,1
|
|
20240807,105200,26100045,568,567,568,567,502
|
|
20240807,105100,25814914,568,568,568,568,0
|
|
20240807,105000,25814914,568,568,568,568,1
|
|
20240807,104900,25814346,568,568,568,568,0
|
|
20240807,104800,25814346,568,568,568,568,2
|
|
20240807,104700,25813210,568,568,568,568,0
|
|
20240807,104600,25813210,568,568,568,568,0
|
|
20240807,104500,25813210,568,568,568,568,52
|
|
20240807,104400,25783674,568,568,568,568,2215
|
|
20240807,104300,24525554,568,567,568,567,1192
|
|
20240807,104200,23849438,567,567,567,567,0
|
|
20240807,104100,23849438,567,563,567,562,4093
|
|
20240807,104000,21543711,566,566,566,566,2
|
|
20240807,103900,21542579,566,566,566,566,0
|
|
20240807,103800,21542579,566,566,566,566,2
|
|
20240807,103700,21541447,566,566,566,566,0
|
|
20240807,103600,21541447,566,565,566,565,809
|
|
20240807,103500,21084361,565,565,565,565,0
|
|
20240807,103400,21084361,565,565,565,565,202
|
|
20240807,103300,20970231,565,565,565,565,302
|
|
20240807,103200,20799601,565,565,565,565,0
|
|
20240807,103100,20799601,565,565,565,565,2
|
|
20240807,103000,20798471,565,565,565,565,12
|
|
20240807,102900,20791691,565,565,565,565,0
|
|
20240807,102800,20791691,565,565,565,565,2
|
|
20240807,102700,20790561,565,565,565,565,0
|
|
20240807,102600,20790561,565,565,565,565,2
|
|
20240807,102500,20789431,565,564,565,564,6
|
|
20240807,102400,20786046,565,565,565,565,2
|
|
20240807,102300,20784916,565,565,565,565,0
|
|
20240807,102200,20784916,565,565,565,565,0
|
|
20240807,102100,20784916,565,565,565,565,2
|
|
20240807,102000,20783786,565,565,565,565,100
|
|
20240807,101900,20727286,565,565,565,565,2
|
|
20240807,101800,20726156,565,565,565,565,0
|
|
20240807,101700,20726156,565,565,565,565,0
|
|
20240807,101600,20726156,565,565,565,565,4
|
|
20240807,101500,20723896,565,565,565,565,0
|
|
20240807,101400,20723896,565,565,565,565,2
|
|
20240807,101300,20722766,565,565,565,565,0
|
|
20240807,101200,20722766,565,565,565,565,2
|
|
20240807,101100,20721636,563,563,563,563,100
|
|
20240807,101000,20665336,563,563,563,563,0
|
|
20240807,100900,20665336,563,566,566,563,54
|
|
20240807,100800,20634928,566,566,566,566,8
|
|
20240807,100700,20630400,563,566,566,563,42
|
|
20240807,100600,20606748,566,566,566,566,6
|
|
20240807,100500,20603352,566,566,566,566,60
|
|
20240807,100400,20569392,566,566,566,566,38
|
|
20240807,100300,20547884,566,566,566,566,2
|
|
20240807,100200,20546752,566,566,566,562,516
|
|
20240807,100100,20256696,566,566,566,566,1
|
|
20240807,100000,20256130,563,566,566,563,104
|
|
20240807,095900,20197575,567,567,567,567,0
|
|
20240807,095800,20197575,567,567,567,567,0
|
|
20240807,095700,20197575,567,565,567,565,7
|
|
20240807,095600,20193616,567,567,567,567,0
|
|
20240807,095500,20193616,567,567,567,567,2
|
|
20240807,095400,20192482,568,568,568,568,0
|
|
20240807,095300,20192482,568,567,568,563,1039
|
|
20240807,095200,19603482,567,567,567,567,0
|
|
20240807,095100,19603482,567,567,567,567,0
|
|
20240807,095000,19603482,567,567,567,567,2
|
|
20240807,094900,19602348,567,567,567,567,0
|
|
20240807,094800,19602348,567,567,567,567,12
|
|
20240807,094700,19595544,567,567,567,567,3
|
|
20240807,094600,19593843,567,567,567,567,1
|
|
20240807,094500,19593276,567,567,567,567,202
|
|
20240807,094400,19478742,567,567,567,567,1
|
|
20240807,094300,19478175,567,567,567,567,7
|
|
20240807,094200,19474206,566,566,566,566,1010
|
|
20240807,094100,18902546,566,566,566,565,202
|
|
20240807,094000,18788274,566,566,566,566,2
|
|
20240807,093900,18787142,566,565,566,565,14
|
|
20240807,093800,18779223,566,566,566,566,3
|
|
20240807,093700,18777525,566,566,566,566,5
|
|
20240807,093600,18774695,566,566,566,566,2
|
|
20240807,093500,18773563,566,566,566,566,0
|
|
20240807,093400,18773563,566,566,566,566,0
|
|
20240807,093300,18773563,566,566,566,559,5690
|
|
20240807,093200,15553600,566,566,566,566,244
|
|
20240807,093100,15415496,565,565,565,565,1176
|
|
20240807,093000,14751056,559,561,561,559,248
|
|
20240807,092900,14612176,562,565,565,562,104
|
|
20240807,092800,14553720,565,565,565,565,1
|
|
20240807,092700,14553155,564,564,564,564,0
|
|
20240807,092600,14553155,564,564,564,564,1001
|
|
20240807,092500,13988591,565,565,565,565,0
|
|
20240807,092400,13988591,565,565,565,565,1
|
|
20240807,092300,13988026,560,560,560,560,0
|
|
20240807,092200,13988026,560,564,564,560,10004
|
|
20240807,092100,8385532,565,564,565,564,7
|
|
20240807,092000,8381582,565,565,565,565,0
|
|
20240807,091900,8381582,565,565,565,565,2
|
|
20240807,091800,8380452,563,563,563,563,0
|
|
20240807,091700,8380452,563,563,563,563,20
|
|
20240807,091600,8369192,565,565,565,565,0
|
|
20240807,091500,8369192,565,562,565,562,200
|
|
20240807,091400,8256492,562,562,562,562,4
|
|
20240807,091300,8254244,562,561,562,561,48
|
|
20240807,091200,8227308,561,560,561,560,948
|
|
20240807,091100,7696427,560,558,560,558,2147
|
|
20240807,091000,6498308,558,558,558,558,0
|
|
20240807,090900,6498308,558,558,558,558,2
|
|
20240807,090800,6497192,558,558,558,558,0
|
|
20240807,090700,6497192,558,558,558,558,10
|
|
20240807,090600,6491612,558,558,558,558,2795
|
|
20240807,090500,4932002,557,556,557,556,118
|
|
20240807,090400,4866314,556,555,556,555,20
|
|
20240807,090300,4855212,555,555,555,555,23
|
|
20240807,090200,4842447,555,555,555,553,3044
|
|
20240807,090100,3159027,555,555,555,555,36
|
|
20240807,090000,3139047,551,551,551,551,5697
|