624 lines
27 KiB
CSV
624 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,192100,203160119,215,215,215,215,10777
|
|
20240802,192000,203160119,215,215,215,215,0
|
|
20240802,191900,203160119,215,215,215,215,0
|
|
20240802,191800,203160119,215,215,215,215,0
|
|
20240802,191700,203160119,215,215,215,215,0
|
|
20240802,191600,203160119,215,215,215,215,0
|
|
20240802,191500,203160119,215,215,215,215,0
|
|
20240802,191400,203160119,215,215,215,215,0
|
|
20240802,191300,203160119,215,215,215,215,0
|
|
20240802,191200,203160119,215,215,215,215,0
|
|
20240802,191100,203160119,215,215,215,215,0
|
|
20240802,191000,203160119,215,215,215,215,0
|
|
20240802,190900,203160119,215,215,215,215,0
|
|
20240802,190800,203160119,215,215,215,215,0
|
|
20240802,190700,203160119,215,215,215,215,0
|
|
20240802,190600,203160119,215,215,215,215,0
|
|
20240802,190500,203160119,215,215,215,215,0
|
|
20240802,190400,203160119,215,215,215,215,0
|
|
20240802,190300,203160119,215,215,215,215,0
|
|
20240802,190200,203160119,215,215,215,215,0
|
|
20240802,190100,203160119,215,215,215,215,0
|
|
20240802,190000,203160119,215,215,215,215,0
|
|
20240802,185900,203160119,215,215,215,215,0
|
|
20240802,185800,203160119,215,215,215,215,0
|
|
20240802,185700,203160119,215,215,215,215,0
|
|
20240802,185600,203160119,215,215,215,215,0
|
|
20240802,185500,203160119,215,215,215,215,0
|
|
20240802,185400,203160119,215,215,215,215,0
|
|
20240802,185300,203160119,215,215,215,215,0
|
|
20240802,185200,203160119,215,215,215,215,0
|
|
20240802,185100,203160119,215,215,215,215,10777
|
|
20240802,185000,203160119,215,215,215,215,0
|
|
20240802,184900,203160119,215,215,215,215,0
|
|
20240802,184800,203160119,215,215,215,215,0
|
|
20240802,184700,203160119,215,215,215,215,0
|
|
20240802,184600,203160119,215,215,215,215,0
|
|
20240802,184500,203160119,215,215,215,215,0
|
|
20240802,184400,203160119,215,215,215,215,0
|
|
20240802,184300,203160119,215,215,215,215,0
|
|
20240802,184200,203160119,215,215,215,215,0
|
|
20240802,184100,203160119,215,215,215,215,0
|
|
20240802,184000,203160119,215,215,215,215,0
|
|
20240802,183900,203160119,215,215,215,215,0
|
|
20240802,183800,203160119,215,215,215,215,0
|
|
20240802,183700,203160119,215,215,215,215,0
|
|
20240802,183600,203160119,215,215,215,215,0
|
|
20240802,183500,203160119,215,215,215,215,0
|
|
20240802,183400,203160119,215,215,215,215,0
|
|
20240802,183300,203160119,215,215,215,215,0
|
|
20240802,183200,203160119,215,215,215,215,0
|
|
20240802,183100,203160119,215,215,215,215,0
|
|
20240802,183000,203160119,215,215,215,215,0
|
|
20240802,182900,203160119,215,215,215,215,0
|
|
20240802,182800,203160119,215,215,215,215,0
|
|
20240802,182700,203160119,215,215,215,215,0
|
|
20240802,182600,203160119,215,215,215,215,0
|
|
20240802,182500,203160119,215,215,215,215,0
|
|
20240802,182400,203160119,215,215,215,215,0
|
|
20240802,182300,203160119,215,215,215,215,0
|
|
20240802,182200,203160119,215,215,215,215,0
|
|
20240802,182100,203160119,215,215,215,215,10777
|
|
20240802,182000,203160119,215,215,215,215,0
|
|
20240802,181900,203160119,215,215,215,215,0
|
|
20240802,181800,203160119,215,215,215,215,0
|
|
20240802,181700,203160119,215,215,215,215,0
|
|
20240802,181600,203160119,215,215,215,215,0
|
|
20240802,181500,203160119,215,215,215,215,0
|
|
20240802,181400,203160119,215,215,215,215,0
|
|
20240802,181300,203160119,215,215,215,215,0
|
|
20240802,181200,203160119,215,215,215,215,0
|
|
20240802,181100,203160119,215,215,215,215,0
|
|
20240802,181000,203160119,215,215,215,215,0
|
|
20240802,180900,203160119,215,215,215,215,0
|
|
20240802,180800,203160119,215,215,215,215,0
|
|
20240802,180700,203160119,215,215,215,215,0
|
|
20240802,180600,203160119,215,215,215,215,0
|
|
20240802,180500,203160119,215,215,215,215,0
|
|
20240802,180400,203160119,215,215,215,215,0
|
|
20240802,180300,203160119,215,215,215,215,0
|
|
20240802,180200,203160119,215,215,215,215,0
|
|
20240802,180100,203160119,215,215,215,215,0
|
|
20240802,180000,203160119,215,215,215,215,0
|
|
20240802,175900,203160119,215,215,215,215,0
|
|
20240802,175800,203160119,215,215,215,215,0
|
|
20240802,175700,203160119,215,215,215,215,0
|
|
20240802,175600,203160119,215,215,215,215,0
|
|
20240802,175500,203160119,215,215,215,215,0
|
|
20240802,175400,203160119,215,215,215,215,0
|
|
20240802,175300,203160119,215,215,215,215,0
|
|
20240802,175200,203160119,215,215,215,215,0
|
|
20240802,175100,203160119,215,215,215,215,10777
|
|
20240802,175000,203160119,215,215,215,215,0
|
|
20240802,174900,203160119,215,215,215,215,0
|
|
20240802,174800,203160119,215,215,215,215,0
|
|
20240802,174700,203160119,215,215,215,215,0
|
|
20240802,174600,203160119,215,215,215,215,0
|
|
20240802,174500,203160119,215,215,215,215,0
|
|
20240802,174400,203160119,215,215,215,215,0
|
|
20240802,174300,203160119,215,215,215,215,0
|
|
20240802,174200,203160119,215,215,215,215,0
|
|
20240802,174100,203160119,215,215,215,215,0
|
|
20240802,174000,203160119,215,215,215,215,0
|
|
20240802,173900,203160119,215,215,215,215,0
|
|
20240802,173800,203160119,215,215,215,215,0
|
|
20240802,173700,203160119,215,215,215,215,0
|
|
20240802,173600,203160119,215,215,215,215,0
|
|
20240802,173500,203160119,215,215,215,215,0
|
|
20240802,173400,203160119,215,215,215,215,0
|
|
20240802,173300,203160119,215,215,215,215,0
|
|
20240802,173200,203160119,215,215,215,215,0
|
|
20240802,173100,203160119,215,215,215,215,0
|
|
20240802,173000,203160119,215,215,215,215,0
|
|
20240802,172900,203160119,215,215,215,215,0
|
|
20240802,172800,203160119,215,215,215,215,0
|
|
20240802,172700,203160119,215,215,215,215,0
|
|
20240802,172600,203160119,215,215,215,215,0
|
|
20240802,172500,203160119,215,215,215,215,0
|
|
20240802,172400,203160119,215,215,215,215,0
|
|
20240802,172300,203160119,215,215,215,215,0
|
|
20240802,172200,203160119,215,215,215,215,0
|
|
20240802,172100,203160119,215,215,215,215,10777
|
|
20240802,172000,203160119,215,215,215,215,0
|
|
20240802,171900,203160119,215,215,215,215,0
|
|
20240802,171800,203160119,215,215,215,215,0
|
|
20240802,171700,203160119,215,215,215,215,0
|
|
20240802,171600,203160119,215,215,215,215,0
|
|
20240802,171500,203160119,215,215,215,215,0
|
|
20240802,171400,203160119,215,215,215,215,0
|
|
20240802,171300,203160119,215,215,215,215,0
|
|
20240802,171200,203160119,215,215,215,215,0
|
|
20240802,171100,203160119,215,215,215,215,0
|
|
20240802,171000,203160119,215,215,215,215,0
|
|
20240802,170900,203160119,215,215,215,215,0
|
|
20240802,170800,203160119,215,215,215,215,0
|
|
20240802,170700,203160119,215,215,215,215,0
|
|
20240802,170600,203160119,215,215,215,215,0
|
|
20240802,170500,203160119,215,215,215,215,0
|
|
20240802,170400,203160119,215,215,215,215,0
|
|
20240802,170300,203160119,215,215,215,215,0
|
|
20240802,170200,203160119,215,215,215,215,0
|
|
20240802,170100,203160119,215,215,215,215,0
|
|
20240802,170000,203160119,215,215,215,215,0
|
|
20240802,165900,203160119,215,215,215,215,0
|
|
20240802,165800,203160119,215,215,215,215,0
|
|
20240802,165700,203160119,215,215,215,215,0
|
|
20240802,165600,203160119,215,215,215,215,0
|
|
20240802,165500,203160119,215,215,215,215,0
|
|
20240802,165400,203160119,215,215,215,215,0
|
|
20240802,165300,203160119,215,215,215,215,0
|
|
20240802,165200,203160119,215,215,215,215,0
|
|
20240802,165100,203160119,215,215,215,215,10777
|
|
20240802,165000,203160119,215,215,215,215,0
|
|
20240802,164900,203160119,215,215,215,215,0
|
|
20240802,164800,203160119,215,215,215,215,0
|
|
20240802,164700,203160119,215,215,215,215,0
|
|
20240802,164600,203160119,215,215,215,215,0
|
|
20240802,164500,203160119,215,215,215,215,0
|
|
20240802,164400,203160119,215,215,215,215,0
|
|
20240802,164300,203160119,215,215,215,215,0
|
|
20240802,164200,203160119,215,215,215,215,0
|
|
20240802,164100,203160119,215,215,215,215,0
|
|
20240802,164000,203160119,215,215,215,215,0
|
|
20240802,163900,203160119,215,215,215,215,0
|
|
20240802,163800,203160119,215,215,215,215,0
|
|
20240802,163700,203160119,215,215,215,215,0
|
|
20240802,163600,203160119,215,215,215,215,0
|
|
20240802,163500,203160119,215,215,215,215,0
|
|
20240802,163400,203160119,215,215,215,215,0
|
|
20240802,163300,203160119,215,215,215,215,0
|
|
20240802,163200,203160119,215,215,215,215,0
|
|
20240802,163100,203160119,215,215,215,215,0
|
|
20240802,163000,203160119,215,215,215,215,0
|
|
20240802,162900,203160119,215,215,215,215,0
|
|
20240802,162800,203160119,215,215,215,215,0
|
|
20240802,162700,203160119,215,215,215,215,0
|
|
20240802,162600,203160119,215,215,215,215,0
|
|
20240802,162500,203160119,215,215,215,215,0
|
|
20240802,162400,203160119,215,215,215,215,0
|
|
20240802,162300,203160119,215,215,215,215,0
|
|
20240802,162200,203160119,215,215,215,215,0
|
|
20240802,162100,203160119,215,215,215,215,10777
|
|
20240802,162000,203160119,215,215,215,215,0
|
|
20240802,161900,203160119,215,215,215,215,0
|
|
20240802,161800,203160119,215,215,215,215,0
|
|
20240802,161700,203160119,215,215,215,215,0
|
|
20240802,161600,203160119,215,215,215,215,0
|
|
20240802,161500,203160119,215,215,215,215,0
|
|
20240802,161400,203160119,215,215,215,215,0
|
|
20240802,161300,203160119,215,215,215,215,0
|
|
20240802,161200,203160119,215,215,215,215,0
|
|
20240802,161100,203160119,215,215,215,215,0
|
|
20240802,161000,203160119,215,215,215,215,0
|
|
20240802,160900,203160119,215,215,215,215,0
|
|
20240802,160800,203160119,215,215,215,215,0
|
|
20240802,160700,203160119,215,215,215,215,0
|
|
20240802,160600,203160119,215,215,215,215,0
|
|
20240802,160500,203160119,215,215,215,215,0
|
|
20240802,160400,203160119,215,215,215,215,0
|
|
20240802,160300,203160119,215,215,215,215,0
|
|
20240802,160200,203160119,215,215,215,215,0
|
|
20240802,160100,203160119,215,215,215,215,0
|
|
20240802,160000,203160119,215,215,215,215,0
|
|
20240802,155900,203160119,215,215,215,215,0
|
|
20240802,155800,203160119,215,215,215,215,0
|
|
20240802,155700,203160119,215,215,215,215,0
|
|
20240802,155600,203160119,215,215,215,215,0
|
|
20240802,155500,203160119,215,215,215,215,0
|
|
20240802,155400,203160119,215,215,215,215,0
|
|
20240802,155300,203160119,215,215,215,215,0
|
|
20240802,155200,203160119,215,215,215,215,0
|
|
20240802,155100,203160119,215,215,215,215,10777
|
|
20240802,155000,203160119,215,215,215,215,0
|
|
20240802,154900,203160119,215,215,215,215,0
|
|
20240802,154800,203160119,215,215,215,215,0
|
|
20240802,154700,203160119,215,215,215,215,0
|
|
20240802,154600,203160119,215,215,215,215,0
|
|
20240802,154500,203160119,215,215,215,215,0
|
|
20240802,154400,203160119,215,215,215,215,0
|
|
20240802,154300,203160119,215,215,215,215,0
|
|
20240802,154200,203160119,215,215,215,215,0
|
|
20240802,154100,203160119,215,215,215,215,0
|
|
20240802,154000,203160119,215,215,215,215,0
|
|
20240802,153900,203160119,215,215,215,215,0
|
|
20240802,153800,203160119,215,215,215,215,0
|
|
20240802,153700,203160119,215,215,215,215,0
|
|
20240802,153600,203160119,215,215,215,215,0
|
|
20240802,153500,203160119,215,215,215,215,0
|
|
20240802,153400,203160119,215,215,215,215,0
|
|
20240802,153300,203160119,215,215,215,215,0
|
|
20240802,153200,203160119,215,215,215,215,0
|
|
20240802,153100,203160119,215,215,215,215,0
|
|
20240802,153000,203160119,215,215,215,215,10777
|
|
20240802,152900,200843064,216,216,216,216,0
|
|
20240802,152800,200843064,216,216,216,216,0
|
|
20240802,152700,200843064,216,216,216,216,0
|
|
20240802,152600,200843064,216,216,216,216,0
|
|
20240802,152500,200843064,216,216,216,216,0
|
|
20240802,152400,200843064,216,216,216,216,0
|
|
20240802,152300,200843064,216,216,216,216,0
|
|
20240802,152200,200843064,216,216,216,216,0
|
|
20240802,152100,200843064,216,216,216,216,0
|
|
20240802,152000,200843064,216,216,216,216,0
|
|
20240802,151900,200843064,216,215,216,213,16007
|
|
20240802,151800,197410915,214,214,214,213,11744
|
|
20240802,151700,194907697,215,214,215,214,11860
|
|
20240802,151600,192369156,214,213,214,213,16025
|
|
20240802,151500,188946806,214,214,214,214,927
|
|
20240802,151400,188748428,214,214,214,214,84
|
|
20240802,151300,188730452,214,214,214,214,0
|
|
20240802,151200,188730452,214,214,214,214,139
|
|
20240802,151100,188700706,214,214,214,214,3
|
|
20240802,151000,188700064,214,214,214,214,3407
|
|
20240802,150900,187970966,214,214,214,214,2
|
|
20240802,150800,187970538,214,214,214,214,139
|
|
20240802,150700,187940792,213,214,214,213,1388
|
|
20240802,150600,187645060,214,214,214,214,270
|
|
20240802,150500,187587280,214,214,214,214,1392
|
|
20240802,150400,187289392,214,215,215,214,1031
|
|
20240802,150300,187068658,214,214,215,214,4010
|
|
20240802,150200,186209519,214,215,215,214,32
|
|
20240802,150100,186202670,215,215,215,215,0
|
|
20240802,150000,186202670,215,215,215,215,0
|
|
20240802,145900,186202670,215,215,215,215,100
|
|
20240802,145800,186181170,215,215,215,215,1
|
|
20240802,145700,186180955,214,214,214,214,2840
|
|
20240802,145600,185573195,214,214,214,214,0
|
|
20240802,145500,185573195,214,214,214,214,68
|
|
20240802,145400,185558643,215,214,215,214,14006
|
|
20240802,145300,182561353,214,214,214,214,0
|
|
20240802,145200,182561353,214,214,214,214,101
|
|
20240802,145100,182539739,214,214,214,214,3
|
|
20240802,145000,182539097,214,214,214,214,0
|
|
20240802,144900,182539097,214,214,214,214,0
|
|
20240802,144800,182539097,214,214,214,214,0
|
|
20240802,144700,182539097,214,214,214,214,10
|
|
20240802,144600,182536957,214,214,214,214,3
|
|
20240802,144500,182536315,214,214,214,214,23
|
|
20240802,144400,182531393,214,214,214,214,0
|
|
20240802,144300,182531393,214,214,214,214,50
|
|
20240802,144200,182520693,214,214,214,214,225
|
|
20240802,144100,182472543,214,214,214,214,1
|
|
20240802,144000,182472329,214,214,214,214,0
|
|
20240802,143900,182472329,214,214,214,213,41194
|
|
20240802,143800,173697767,213,214,214,213,374
|
|
20240802,143700,173618085,214,214,214,214,5
|
|
20240802,143600,173617015,214,214,214,214,0
|
|
20240802,143500,173617015,214,214,214,214,20
|
|
20240802,143400,173612735,214,214,214,214,0
|
|
20240802,143300,173612735,214,214,214,214,0
|
|
20240802,143200,173612735,214,214,214,214,20
|
|
20240802,143100,173608455,214,214,214,214,10
|
|
20240802,143000,173606315,213,214,214,213,32
|
|
20240802,142900,173599469,214,213,214,213,46
|
|
20240802,142800,173589663,213,213,213,213,10004
|
|
20240802,142700,171458811,214,214,214,214,8
|
|
20240802,142600,171457099,214,214,214,214,0
|
|
20240802,142500,171457099,214,214,214,214,1801
|
|
20240802,142400,171071685,213,213,213,213,0
|
|
20240802,142300,171071685,213,213,213,213,0
|
|
20240802,142200,171071685,213,213,213,213,1
|
|
20240802,142100,171071472,213,214,214,213,58
|
|
20240802,142000,171059115,214,214,214,214,15
|
|
20240802,141900,171055905,214,214,214,214,1420
|
|
20240802,141800,170752025,214,214,214,214,0
|
|
20240802,141700,170752025,214,214,214,214,12
|
|
20240802,141600,170749457,214,214,214,214,710
|
|
20240802,141500,170597517,213,213,213,213,0
|
|
20240802,141400,170597517,213,213,213,213,0
|
|
20240802,141300,170597517,213,213,213,213,0
|
|
20240802,141200,170597517,213,213,213,213,0
|
|
20240802,141100,170597517,213,213,213,213,0
|
|
20240802,141000,170597517,213,213,213,213,0
|
|
20240802,140900,170597517,213,213,213,213,0
|
|
20240802,140800,170597517,213,213,213,213,1
|
|
20240802,140700,170597304,214,214,214,214,9
|
|
20240802,140600,170595378,213,213,213,213,0
|
|
20240802,140500,170595378,213,213,213,213,1
|
|
20240802,140400,170595165,214,214,214,214,0
|
|
20240802,140300,170595165,214,214,214,214,7
|
|
20240802,140200,170593667,214,214,214,214,0
|
|
20240802,140100,170593667,214,213,214,213,5001
|
|
20240802,140000,169528453,214,214,215,214,650
|
|
20240802,135900,169389286,215,215,215,215,0
|
|
20240802,135800,169389286,215,214,215,214,1201
|
|
20240802,135700,169132176,215,215,215,215,0
|
|
20240802,135600,169132176,215,215,215,214,507
|
|
20240802,135500,169023638,215,215,215,215,0
|
|
20240802,135400,169023638,215,215,215,215,0
|
|
20240802,135300,169023638,215,215,215,215,0
|
|
20240802,135200,169023638,215,215,215,215,0
|
|
20240802,135100,169023638,215,215,215,215,300
|
|
20240802,135000,168959138,215,215,215,215,0
|
|
20240802,134900,168959138,215,215,215,215,0
|
|
20240802,134800,168959138,215,214,215,214,1882
|
|
20240802,134700,168556369,214,214,214,214,1348
|
|
20240802,134600,168267897,214,214,214,214,5013
|
|
20240802,134500,167195115,213,214,214,213,11140
|
|
20240802,134400,164811165,214,214,214,214,200
|
|
20240802,134300,164768365,214,214,214,214,0
|
|
20240802,134200,164768365,214,214,214,214,0
|
|
20240802,134100,164768365,214,214,214,214,0
|
|
20240802,134000,164768365,214,213,214,213,4
|
|
20240802,133900,164767511,214,214,214,213,36
|
|
20240802,133800,164759808,214,214,214,214,1
|
|
20240802,133700,164759594,214,214,214,214,0
|
|
20240802,133600,164759594,214,213,214,213,3006
|
|
20240802,133500,164117310,214,214,214,214,24
|
|
20240802,133400,164112174,214,214,214,214,0
|
|
20240802,133300,164112174,214,214,214,214,1
|
|
20240802,133200,164111960,213,213,213,213,0
|
|
20240802,133100,164111960,213,214,214,213,2470
|
|
20240802,133000,163585810,214,214,214,214,2393
|
|
20240802,132900,163073708,214,214,214,214,0
|
|
20240802,132800,163073708,214,214,214,214,2836
|
|
20240802,132700,162466804,214,214,214,214,93
|
|
20240802,132600,162446902,213,213,213,213,0
|
|
20240802,132500,162446902,213,213,213,213,0
|
|
20240802,132400,162446902,213,213,213,213,1425
|
|
20240802,132300,162143377,213,213,213,213,11
|
|
20240802,132200,162141034,213,213,213,213,2683
|
|
20240802,132100,161569555,213,213,213,213,1243
|
|
20240802,132000,161304796,213,214,214,212,16564
|
|
20240802,131900,157791172,214,214,214,214,0
|
|
20240802,131800,157791172,214,214,214,214,0
|
|
20240802,131700,157791172,214,214,214,214,13
|
|
20240802,131600,157788390,214,214,214,213,91
|
|
20240802,131500,157768996,214,214,214,214,0
|
|
20240802,131400,157768996,214,214,214,214,0
|
|
20240802,131300,157768996,214,214,214,214,1
|
|
20240802,131200,157768782,213,214,214,213,1010
|
|
20240802,131100,157553642,214,214,214,214,56
|
|
20240802,131000,157541658,214,214,214,214,50
|
|
20240802,130900,157530958,214,214,214,214,0
|
|
20240802,130800,157530958,214,214,214,214,160
|
|
20240802,130700,157496718,214,214,214,214,0
|
|
20240802,130600,157496718,214,214,214,214,0
|
|
20240802,130500,157496718,214,213,214,213,1211
|
|
20240802,130400,157238774,213,213,213,213,315
|
|
20240802,130300,157171679,213,213,213,213,215
|
|
20240802,130200,157125884,213,213,213,213,10371
|
|
20240802,130100,154916861,213,213,213,213,12005
|
|
20240802,130000,152359796,213,213,213,213,50
|
|
20240802,125900,152349146,212,212,212,212,0
|
|
20240802,125800,152349146,212,212,212,212,2000
|
|
20240802,125700,151925146,212,212,212,212,1308
|
|
20240802,125600,151647850,213,213,213,213,0
|
|
20240802,125500,151647850,213,213,213,213,26
|
|
20240802,125400,151642312,213,213,213,213,4007
|
|
20240802,125300,150788821,213,213,213,213,1
|
|
20240802,125200,150788608,213,213,213,213,0
|
|
20240802,125100,150788608,213,213,213,213,26
|
|
20240802,125000,150783070,212,213,213,212,2085
|
|
20240802,124900,150341020,213,213,213,213,1000
|
|
20240802,124800,150128020,213,213,213,213,502
|
|
20240802,124700,150021094,213,213,213,213,8
|
|
20240802,124600,150019390,212,212,212,212,2
|
|
20240802,124500,150018966,213,213,213,213,0
|
|
20240802,124400,150018966,213,213,213,213,120
|
|
20240802,124300,149993406,213,213,213,213,104
|
|
20240802,124200,149971254,212,212,212,212,14992
|
|
20240802,124100,146792950,213,213,213,213,8
|
|
20240802,124000,146791246,213,213,213,213,31531
|
|
20240802,123900,140075143,214,213,214,213,21
|
|
20240802,123800,140070659,214,214,214,214,1
|
|
20240802,123700,140070445,212,213,213,212,300
|
|
20240802,123600,140006664,213,213,213,213,0
|
|
20240802,123500,140006664,213,213,213,213,1
|
|
20240802,123400,140006451,213,213,213,213,17776
|
|
20240802,123300,136220163,213,213,213,213,1
|
|
20240802,123200,136219950,212,213,213,212,9951
|
|
20240802,123100,134110053,212,212,213,212,300
|
|
20240802,123000,134046156,212,212,212,212,2626
|
|
20240802,122900,133489444,213,213,213,213,163
|
|
20240802,122800,133454725,213,213,213,213,111
|
|
20240802,122700,133431082,213,213,213,213,0
|
|
20240802,122600,133431082,213,213,213,213,0
|
|
20240802,122500,133431082,213,213,213,213,90
|
|
20240802,122400,133411912,213,213,213,213,1110
|
|
20240802,122300,133175482,212,213,213,212,501
|
|
20240802,122200,133069069,212,213,213,212,14
|
|
20240802,122100,133066093,213,213,213,213,808
|
|
20240802,122000,132893989,213,213,213,213,1010
|
|
20240802,121900,132678859,213,213,213,213,311
|
|
20240802,121800,132612616,213,213,213,213,100
|
|
20240802,121700,132591316,212,213,213,212,1540
|
|
20240802,121600,132263427,213,213,213,213,66
|
|
20240802,121500,132249369,213,213,213,213,41
|
|
20240802,121400,132240636,213,213,213,212,2481
|
|
20240802,121300,131712212,213,213,213,213,1875
|
|
20240802,121200,131312837,213,213,213,213,326
|
|
20240802,121100,131243399,213,213,213,213,0
|
|
20240802,121000,131243399,213,213,213,213,1
|
|
20240802,120900,131243186,213,213,213,212,989
|
|
20240802,120800,131032590,214,214,214,213,288
|
|
20240802,120700,130971005,214,214,214,214,94
|
|
20240802,120600,130950889,213,213,213,213,0
|
|
20240802,120500,130950889,213,213,213,213,1109
|
|
20240802,120400,130714672,214,214,214,214,0
|
|
20240802,120300,130714672,214,214,214,214,181
|
|
20240802,120200,130675938,214,214,214,214,0
|
|
20240802,120100,130675938,214,214,214,214,1028
|
|
20240802,120000,130455946,214,214,214,214,148
|
|
20240802,115900,130424274,214,213,214,213,2154
|
|
20240802,115800,129964392,214,214,214,214,0
|
|
20240802,115700,129964392,214,214,214,214,10
|
|
20240802,115600,129962252,214,214,214,214,500
|
|
20240802,115500,129855252,213,213,213,212,353
|
|
20240802,115400,129780089,213,213,213,213,1
|
|
20240802,115300,129779876,213,213,214,212,2121
|
|
20240802,115200,129329660,214,214,214,214,0
|
|
20240802,115100,129329660,214,214,214,212,147272
|
|
20240802,115000,97996940,214,214,214,214,2
|
|
20240802,114900,97996512,214,214,214,214,0
|
|
20240802,114800,97996512,214,215,215,214,867
|
|
20240802,114700,97810973,214,215,215,214,1038
|
|
20240802,114600,97588840,215,215,215,214,62
|
|
20240802,114500,97575512,215,215,215,215,3
|
|
20240802,114400,97574867,215,215,215,215,0
|
|
20240802,114300,97574867,215,215,215,215,158
|
|
20240802,114200,97540897,215,216,216,215,399
|
|
20240802,114100,97454754,216,216,216,216,1
|
|
20240802,114000,97454538,216,216,216,216,0
|
|
20240802,113900,97454538,216,215,216,215,2501
|
|
20240802,113800,96916822,215,216,216,215,478
|
|
20240802,113700,96813731,216,215,216,215,391
|
|
20240802,113600,96729665,215,214,215,214,313
|
|
20240802,113500,96662682,214,214,215,214,22
|
|
20240802,113400,96657965,214,214,214,214,0
|
|
20240802,113300,96657965,214,215,215,214,15861
|
|
20240802,113200,93259220,217,217,217,217,0
|
|
20240802,113100,93259220,217,217,217,217,7
|
|
20240802,113000,93257701,217,217,217,217,0
|
|
20240802,112900,93257701,217,217,217,217,0
|
|
20240802,112800,93257701,217,217,217,217,12
|
|
20240802,112700,93255097,215,215,215,215,10
|
|
20240802,112600,93252947,216,217,217,216,11
|
|
20240802,112500,93250561,217,217,217,217,1
|
|
20240802,112400,93250344,217,217,217,217,1
|
|
20240802,112300,93250127,217,216,217,215,15883
|
|
20240802,112200,89819409,216,216,216,216,3
|
|
20240802,112100,89818761,216,216,216,216,3
|
|
20240802,112000,89818113,216,216,216,216,207
|
|
20240802,111900,89773401,216,216,216,216,0
|
|
20240802,111800,89773401,216,215,216,215,36516
|
|
20240802,111700,81922458,216,216,216,216,8
|
|
20240802,111600,81920730,216,215,216,214,217
|
|
20240802,111500,81874289,216,216,216,216,0
|
|
20240802,111400,81874289,216,216,216,216,2
|
|
20240802,111300,81873857,214,214,214,214,0
|
|
20240802,111200,81873857,214,214,214,214,0
|
|
20240802,111100,81873857,214,214,214,214,0
|
|
20240802,111000,81873857,214,214,214,214,0
|
|
20240802,110900,81873857,214,216,216,214,2
|
|
20240802,110800,81873427,216,216,216,216,0
|
|
20240802,110700,81873427,216,216,216,216,0
|
|
20240802,110600,81873427,216,216,216,216,30
|
|
20240802,110500,81866947,216,215,216,215,2517
|
|
20240802,110400,81325791,215,215,215,215,0
|
|
20240802,110300,81325791,215,215,215,215,2
|
|
20240802,110200,81325361,215,215,215,215,420
|
|
20240802,110100,81235061,216,216,216,216,0
|
|
20240802,110000,81235061,216,216,216,215,423
|
|
20240802,105900,81143956,216,216,216,216,0
|
|
20240802,105800,81143956,216,216,216,216,0
|
|
20240802,105700,81143956,216,216,216,216,8
|
|
20240802,105600,81142228,216,216,216,216,3
|
|
20240802,105500,81141580,216,215,216,215,3502
|
|
20240802,105400,80388649,215,215,215,215,14
|
|
20240802,105300,80385639,215,215,215,215,10
|
|
20240802,105200,80383489,215,215,215,215,12
|
|
20240802,105100,80380909,215,215,215,215,36
|
|
20240802,105000,80373169,216,216,216,216,0
|
|
20240802,104900,80373169,216,215,216,215,6105
|
|
20240802,104800,79060507,215,215,215,215,50
|
|
20240802,104700,79049757,214,214,214,214,0
|
|
20240802,104600,79049757,214,214,214,214,0
|
|
20240802,104500,79049757,214,214,214,214,0
|
|
20240802,104400,79049757,214,214,214,214,0
|
|
20240802,104300,79049757,214,214,214,214,0
|
|
20240802,104200,79049757,214,214,214,214,0
|
|
20240802,104100,79049757,214,214,214,214,0
|
|
20240802,104000,79049757,214,214,214,214,3601
|
|
20240802,103900,78279143,214,214,214,214,4
|
|
20240802,103800,78278287,214,214,214,214,14001
|
|
20240802,103700,75282073,214,214,214,214,2
|
|
20240802,103600,75281645,214,214,214,214,0
|
|
20240802,103500,75281645,214,214,214,214,140
|
|
20240802,103400,75251685,214,214,214,214,83
|
|
20240802,103300,75233923,214,214,214,214,8010
|
|
20240802,103200,73519783,214,214,214,214,6396
|
|
20240802,103100,72151039,214,214,214,214,0
|
|
20240802,103000,72151039,214,214,214,214,20680
|
|
20240802,102900,67725519,214,214,214,214,420
|
|
20240802,102800,67635639,214,214,214,214,500
|
|
20240802,102700,67528639,213,214,214,213,5020
|
|
20240802,102600,66459359,214,214,214,213,4503
|
|
20240802,102500,65496477,214,214,214,214,16
|
|
20240802,102400,65493053,214,214,214,214,11
|
|
20240802,102300,65490699,213,213,213,213,400
|
|
20240802,102200,65405499,213,214,214,213,11700
|
|
20240802,102100,62911699,214,214,214,214,524
|
|
20240802,102000,62799563,214,214,214,214,1190
|
|
20240802,101900,62544903,214,214,214,214,111
|
|
20240802,101800,62521149,214,214,214,214,9061
|
|
20240802,101700,60582095,214,214,214,214,1105
|
|
20240802,101600,60345625,214,214,214,214,3
|
|
20240802,101500,60344983,214,214,214,214,601
|
|
20240802,101400,60216369,215,215,215,213,26003
|
|
20240802,101300,54672229,214,215,215,214,52
|
|
20240802,101200,54661051,215,214,215,214,1101
|
|
20240802,101100,54425436,215,215,215,215,20
|
|
20240802,101000,54421136,215,215,215,215,1000
|
|
20240802,100900,54206136,215,215,215,215,25
|
|
20240802,100800,54200761,215,215,215,215,201
|
|
20240802,100700,54157546,214,214,214,214,502
|
|
20240802,100600,54050118,214,214,214,214,0
|
|
20240802,100500,54050118,214,214,214,214,216
|
|
20240802,100400,54003894,215,215,215,215,0
|
|
20240802,100300,54003894,215,215,215,215,627
|
|
20240802,100200,53869089,213,215,215,213,6630
|
|
20240802,100100,52451742,215,215,215,214,3728
|
|
20240802,100000,51653722,215,215,215,215,70
|
|
20240802,095900,51638672,215,215,215,214,1116
|
|
20240802,095800,51399761,214,215,215,214,157
|
|
20240802,095700,51366007,215,216,216,213,81416
|
|
20240802,095600,33873121,216,216,216,216,1685
|
|
20240802,095500,33509161,216,216,216,216,1262
|
|
20240802,095400,33236569,216,216,216,216,9440
|
|
20240802,095300,31197529,216,217,217,216,3062
|
|
20240802,095200,30536136,216,217,217,216,666
|
|
20240802,095100,30392180,216,218,218,216,25645
|
|
20240802,095000,24852760,218,218,218,218,20
|
|
20240802,094900,24848400,218,218,218,218,1
|
|
20240802,094800,24848182,217,217,217,217,11886
|
|
20240802,094700,22268920,217,217,217,217,1
|
|
20240802,094600,22268703,217,217,217,217,26
|
|
20240802,094500,22263061,218,218,218,218,20
|
|
20240802,094400,22258701,218,217,218,217,61
|
|
20240802,094300,22245463,217,217,217,217,0
|
|
20240802,094200,22245463,217,217,217,217,0
|
|
20240802,094100,22245463,217,217,217,217,0
|
|
20240802,094000,22245463,217,218,218,217,2066
|
|
20240802,093900,21797140,217,217,217,217,0
|
|
20240802,093800,21797140,217,218,218,217,330
|
|
20240802,093700,21725501,216,217,217,216,168
|
|
20240802,093600,21689046,217,217,217,217,301
|
|
20240802,093500,21623729,217,217,217,217,400
|
|
20240802,093400,21536929,217,217,217,217,201
|
|
20240802,093300,21493312,217,216,217,216,6355
|
|
20240802,093200,20118849,217,217,217,217,8
|
|
20240802,093100,20117113,216,217,217,216,10933
|
|
20240802,093000,17755553,217,216,217,216,117
|
|
20240802,092900,17730168,217,217,217,216,3283
|
|
20240802,092800,17020757,217,217,218,217,1536
|
|
20240802,092700,16687443,217,217,217,217,574
|
|
20240802,092600,16562885,217,216,217,216,411
|
|
20240802,092500,16473755,217,217,217,217,330
|
|
20240802,092400,16402145,217,217,217,217,1777
|
|
20240802,092300,16016536,217,218,218,217,1353
|
|
20240802,092200,15722932,218,218,218,218,0
|
|
20240802,092100,15722932,218,218,218,218,1260
|
|
20240802,092000,15448252,218,218,218,218,7
|
|
20240802,091900,15446726,218,218,218,216,18111
|
|
20240802,091800,11515135,218,218,218,218,71
|
|
20240802,091700,11499657,218,218,218,218,53
|
|
20240802,091600,11488103,218,218,218,218,10
|
|
20240802,091500,11485923,218,218,218,218,700
|
|
20240802,091400,11333323,218,218,218,218,10
|
|
20240802,091300,11331143,218,218,218,217,208
|
|
20240802,091200,11285987,217,217,218,217,645
|
|
20240802,091100,11145952,218,218,218,218,22
|
|
20240802,091000,11141156,218,218,219,217,260
|
|
20240802,090900,11084575,219,219,219,218,24
|
|
20240802,090800,11079330,218,219,219,218,28
|
|
20240802,090700,11073203,219,219,219,219,17
|
|
20240802,090600,11069480,218,219,219,218,522
|
|
20240802,090500,10955663,219,219,219,219,506
|
|
20240802,090400,10844849,219,218,219,217,8540
|
|
20240802,090300,8991217,217,217,217,217,5640
|
|
20240802,090200,7767337,216,218,220,216,32002
|
|
20240802,090100,807295,218,220,220,218,11
|
|
20240802,090000,804881,219,220,220,219,3660
|