623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,192000,308258822,230,230,230,230,9903
|
|
20240827,191900,308258822,230,230,230,230,0
|
|
20240827,191800,308258822,230,230,230,230,0
|
|
20240827,191700,308258822,230,230,230,230,0
|
|
20240827,191600,308258822,230,230,230,230,0
|
|
20240827,191500,308258822,230,230,230,230,0
|
|
20240827,191400,308258822,230,230,230,230,0
|
|
20240827,191300,308258822,230,230,230,230,0
|
|
20240827,191200,308258822,230,230,230,230,0
|
|
20240827,191100,308258822,230,230,230,230,0
|
|
20240827,191000,308258822,230,230,230,230,0
|
|
20240827,190900,308258822,230,230,230,230,0
|
|
20240827,190800,308258822,230,230,230,230,0
|
|
20240827,190700,308258822,230,230,230,230,0
|
|
20240827,190600,308258822,230,230,230,230,0
|
|
20240827,190500,308258822,230,230,230,230,0
|
|
20240827,190400,308258822,230,230,230,230,0
|
|
20240827,190300,308258822,230,230,230,230,0
|
|
20240827,190200,308258822,230,230,230,230,0
|
|
20240827,190100,308258822,230,230,230,230,0
|
|
20240827,190000,308258822,230,230,230,230,0
|
|
20240827,185900,308258822,230,230,230,230,0
|
|
20240827,185800,308258822,230,230,230,230,0
|
|
20240827,185700,308258822,230,230,230,230,0
|
|
20240827,185600,308258822,230,230,230,230,0
|
|
20240827,185500,308258822,230,230,230,230,0
|
|
20240827,185400,308258822,230,230,230,230,0
|
|
20240827,185300,308258822,230,230,230,230,0
|
|
20240827,185200,308258822,230,230,230,230,0
|
|
20240827,185100,308258822,230,230,230,230,0
|
|
20240827,185000,308258822,230,230,230,230,9903
|
|
20240827,184900,308258822,230,230,230,230,0
|
|
20240827,184800,308258822,230,230,230,230,0
|
|
20240827,184700,308258822,230,230,230,230,0
|
|
20240827,184600,308258822,230,230,230,230,0
|
|
20240827,184500,308258822,230,230,230,230,0
|
|
20240827,184400,308258822,230,230,230,230,0
|
|
20240827,184300,308258822,230,230,230,230,0
|
|
20240827,184200,308258822,230,230,230,230,0
|
|
20240827,184100,308258822,230,230,230,230,0
|
|
20240827,184000,308258822,230,230,230,230,0
|
|
20240827,183900,308258822,230,230,230,230,0
|
|
20240827,183800,308258822,230,230,230,230,0
|
|
20240827,183700,308258822,230,230,230,230,0
|
|
20240827,183600,308258822,230,230,230,230,0
|
|
20240827,183500,308258822,230,230,230,230,0
|
|
20240827,183400,308258822,230,230,230,230,0
|
|
20240827,183300,308258822,230,230,230,230,0
|
|
20240827,183200,308258822,230,230,230,230,0
|
|
20240827,183100,308258822,230,230,230,230,0
|
|
20240827,183000,308258822,230,230,230,230,0
|
|
20240827,182900,308258822,230,230,230,230,0
|
|
20240827,182800,308258822,230,230,230,230,0
|
|
20240827,182700,308258822,230,230,230,230,0
|
|
20240827,182600,308258822,230,230,230,230,0
|
|
20240827,182500,308258822,230,230,230,230,0
|
|
20240827,182400,308258822,230,230,230,230,0
|
|
20240827,182300,308258822,230,230,230,230,0
|
|
20240827,182200,308258822,230,230,230,230,0
|
|
20240827,182100,308258822,230,230,230,230,0
|
|
20240827,182000,308258822,230,230,230,230,9903
|
|
20240827,181900,308258822,230,230,230,230,0
|
|
20240827,181800,308258822,230,230,230,230,0
|
|
20240827,181700,308258822,230,230,230,230,0
|
|
20240827,181600,308258822,230,230,230,230,0
|
|
20240827,181500,308258822,230,230,230,230,0
|
|
20240827,181400,308258822,230,230,230,230,0
|
|
20240827,181300,308258822,230,230,230,230,0
|
|
20240827,181200,308258822,230,230,230,230,0
|
|
20240827,181100,308258822,230,230,230,230,0
|
|
20240827,181000,308258822,230,230,230,230,0
|
|
20240827,180900,308258822,230,230,230,230,0
|
|
20240827,180800,308258822,230,230,230,230,0
|
|
20240827,180700,308258822,230,230,230,230,0
|
|
20240827,180600,308258822,230,230,230,230,0
|
|
20240827,180500,308258822,230,230,230,230,0
|
|
20240827,180400,308258822,230,230,230,230,0
|
|
20240827,180300,308258822,230,230,230,230,0
|
|
20240827,180200,308258822,230,230,230,230,0
|
|
20240827,180100,308258822,230,230,230,230,0
|
|
20240827,180000,308258822,230,230,230,230,0
|
|
20240827,175900,308258822,230,230,230,230,0
|
|
20240827,175800,308258822,230,230,230,230,0
|
|
20240827,175700,308258822,230,230,230,230,0
|
|
20240827,175600,308258822,230,230,230,230,0
|
|
20240827,175500,308258822,230,230,230,230,0
|
|
20240827,175400,308258822,230,230,230,230,0
|
|
20240827,175300,308258822,230,230,230,230,0
|
|
20240827,175200,308258822,230,230,230,230,0
|
|
20240827,175100,308258822,230,230,230,230,0
|
|
20240827,175000,308258822,230,230,230,230,9903
|
|
20240827,174900,308258822,230,230,230,230,0
|
|
20240827,174800,308258822,230,230,230,230,0
|
|
20240827,174700,308258822,230,230,230,230,0
|
|
20240827,174600,308258822,230,230,230,230,0
|
|
20240827,174500,308258822,230,230,230,230,0
|
|
20240827,174400,308258822,230,230,230,230,0
|
|
20240827,174300,308258822,230,230,230,230,0
|
|
20240827,174200,308258822,230,230,230,230,0
|
|
20240827,174100,308258822,230,230,230,230,0
|
|
20240827,174000,308258822,230,230,230,230,0
|
|
20240827,173900,308258822,230,230,230,230,0
|
|
20240827,173800,308258822,230,230,230,230,0
|
|
20240827,173700,308258822,230,230,230,230,0
|
|
20240827,173600,308258822,230,230,230,230,0
|
|
20240827,173500,308258822,230,230,230,230,0
|
|
20240827,173400,308258822,230,230,230,230,0
|
|
20240827,173300,308258822,230,230,230,230,0
|
|
20240827,173200,308258822,230,230,230,230,0
|
|
20240827,173100,308258822,230,230,230,230,0
|
|
20240827,173000,308258822,230,230,230,230,0
|
|
20240827,172900,308258822,230,230,230,230,0
|
|
20240827,172800,308258822,230,230,230,230,0
|
|
20240827,172700,308258822,230,230,230,230,0
|
|
20240827,172600,308258822,230,230,230,230,0
|
|
20240827,172500,308258822,230,230,230,230,0
|
|
20240827,172400,308258822,230,230,230,230,0
|
|
20240827,172300,308258822,230,230,230,230,0
|
|
20240827,172200,308258822,230,230,230,230,0
|
|
20240827,172100,308258822,230,230,230,230,0
|
|
20240827,172000,308258822,230,230,230,230,9903
|
|
20240827,171900,308258822,230,230,230,230,0
|
|
20240827,171800,308258822,230,230,230,230,0
|
|
20240827,171700,308258822,230,230,230,230,0
|
|
20240827,171600,308258822,230,230,230,230,0
|
|
20240827,171500,308258822,230,230,230,230,0
|
|
20240827,171400,308258822,230,230,230,230,0
|
|
20240827,171300,308258822,230,230,230,230,0
|
|
20240827,171200,308258822,230,230,230,230,0
|
|
20240827,171100,308258822,230,230,230,230,0
|
|
20240827,171000,308258822,230,230,230,230,0
|
|
20240827,170900,308258822,230,230,230,230,0
|
|
20240827,170800,308258822,230,230,230,230,0
|
|
20240827,170700,308258822,230,230,230,230,0
|
|
20240827,170600,308258822,230,230,230,230,0
|
|
20240827,170500,308258822,230,230,230,230,0
|
|
20240827,170400,308258822,230,230,230,230,0
|
|
20240827,170300,308258822,230,230,230,230,0
|
|
20240827,170200,308258822,230,230,230,230,0
|
|
20240827,170100,308258822,230,230,230,230,0
|
|
20240827,170000,308258822,230,230,230,230,0
|
|
20240827,165900,308258822,230,230,230,230,0
|
|
20240827,165800,308258822,230,230,230,230,0
|
|
20240827,165700,308258822,230,230,230,230,0
|
|
20240827,165600,308258822,230,230,230,230,0
|
|
20240827,165500,308258822,230,230,230,230,0
|
|
20240827,165400,308258822,230,230,230,230,0
|
|
20240827,165300,308258822,230,230,230,230,0
|
|
20240827,165200,308258822,230,230,230,230,0
|
|
20240827,165100,308258822,230,230,230,230,0
|
|
20240827,165000,308258822,230,230,230,230,9903
|
|
20240827,164900,308258822,230,230,230,230,0
|
|
20240827,164800,308258822,230,230,230,230,0
|
|
20240827,164700,308258822,230,230,230,230,0
|
|
20240827,164600,308258822,230,230,230,230,0
|
|
20240827,164500,308258822,230,230,230,230,0
|
|
20240827,164400,308258822,230,230,230,230,0
|
|
20240827,164300,308258822,230,230,230,230,0
|
|
20240827,164200,308258822,230,230,230,230,0
|
|
20240827,164100,308258822,230,230,230,230,0
|
|
20240827,164000,308258822,230,230,230,230,0
|
|
20240827,163900,308258822,230,230,230,230,0
|
|
20240827,163800,308258822,230,230,230,230,0
|
|
20240827,163700,308258822,230,230,230,230,0
|
|
20240827,163600,308258822,230,230,230,230,0
|
|
20240827,163500,308258822,230,230,230,230,0
|
|
20240827,163400,308258822,230,230,230,230,0
|
|
20240827,163300,308258822,230,230,230,230,0
|
|
20240827,163200,308258822,230,230,230,230,0
|
|
20240827,163100,308258822,230,230,230,230,0
|
|
20240827,163000,308258822,230,230,230,230,0
|
|
20240827,162900,308258822,230,230,230,230,0
|
|
20240827,162800,308258822,230,230,230,230,0
|
|
20240827,162700,308258822,230,230,230,230,0
|
|
20240827,162600,308258822,230,230,230,230,0
|
|
20240827,162500,308258822,230,230,230,230,0
|
|
20240827,162400,308258822,230,230,230,230,0
|
|
20240827,162300,308258822,230,230,230,230,0
|
|
20240827,162200,308258822,230,230,230,230,0
|
|
20240827,162100,308258822,230,230,230,230,0
|
|
20240827,162000,308258822,230,230,230,230,9903
|
|
20240827,161900,308258822,230,230,230,230,0
|
|
20240827,161800,308258822,230,230,230,230,0
|
|
20240827,161700,308258822,230,230,230,230,0
|
|
20240827,161600,308258822,230,230,230,230,0
|
|
20240827,161500,308258822,230,230,230,230,0
|
|
20240827,161400,308258822,230,230,230,230,0
|
|
20240827,161300,308258822,230,230,230,230,0
|
|
20240827,161200,308258822,230,230,230,230,0
|
|
20240827,161100,308258822,230,230,230,230,0
|
|
20240827,161000,308258822,230,230,230,230,0
|
|
20240827,160900,308258822,230,230,230,230,0
|
|
20240827,160800,308258822,230,230,230,230,0
|
|
20240827,160700,308258822,230,230,230,230,0
|
|
20240827,160600,308258822,230,230,230,230,0
|
|
20240827,160500,308258822,230,230,230,230,0
|
|
20240827,160400,308258822,230,230,230,230,0
|
|
20240827,160300,308258822,230,230,230,230,0
|
|
20240827,160200,308258822,230,230,230,230,0
|
|
20240827,160100,308258822,230,230,230,230,0
|
|
20240827,160000,308258822,230,230,230,230,0
|
|
20240827,155900,308258822,230,230,230,230,0
|
|
20240827,155800,308258822,230,230,230,230,0
|
|
20240827,155700,308258822,230,230,230,230,0
|
|
20240827,155600,308258822,230,230,230,230,0
|
|
20240827,155500,308258822,230,230,230,230,0
|
|
20240827,155400,308258822,230,230,230,230,0
|
|
20240827,155300,308258822,230,230,230,230,0
|
|
20240827,155200,308258822,230,230,230,230,0
|
|
20240827,155100,308258822,230,230,230,230,0
|
|
20240827,155000,308258822,230,230,230,230,9903
|
|
20240827,154900,308258822,230,230,230,230,0
|
|
20240827,154800,308258822,230,230,230,230,0
|
|
20240827,154700,308258822,230,230,230,230,0
|
|
20240827,154600,308258822,230,230,230,230,0
|
|
20240827,154500,308258822,230,230,230,230,0
|
|
20240827,154400,308258822,230,230,230,230,0
|
|
20240827,154300,308258822,230,230,230,230,0
|
|
20240827,154200,308258822,230,230,230,230,0
|
|
20240827,154100,308258822,230,230,230,230,0
|
|
20240827,154000,308258822,230,230,230,230,0
|
|
20240827,153900,308258822,230,230,230,230,0
|
|
20240827,153800,308258822,230,230,230,230,0
|
|
20240827,153700,308258822,230,230,230,230,0
|
|
20240827,153600,308258822,230,230,230,230,0
|
|
20240827,153500,308258822,230,230,230,230,0
|
|
20240827,153400,308258822,230,230,230,230,0
|
|
20240827,153300,308258822,230,230,230,230,0
|
|
20240827,153200,308258822,230,230,230,230,0
|
|
20240827,153100,308258822,230,230,230,230,0
|
|
20240827,153000,308258822,230,230,230,230,9903
|
|
20240827,152900,305981132,231,231,231,231,0
|
|
20240827,152800,305981132,231,231,231,231,0
|
|
20240827,152700,305981132,231,231,231,231,0
|
|
20240827,152600,305981132,231,231,231,231,0
|
|
20240827,152500,305981132,231,231,231,231,0
|
|
20240827,152400,305981132,231,231,231,231,0
|
|
20240827,152300,305981132,231,231,231,231,0
|
|
20240827,152200,305981132,231,231,231,231,0
|
|
20240827,152100,305981132,231,231,231,231,0
|
|
20240827,152000,305981132,231,231,231,231,0
|
|
20240827,151900,305981132,231,231,232,231,114
|
|
20240827,151800,305954796,231,231,231,231,3939
|
|
20240827,151700,305044887,231,231,231,231,526
|
|
20240827,151600,304923381,231,231,231,231,1061
|
|
20240827,151500,304678290,232,231,232,231,10001
|
|
20240827,151400,302368058,230,230,230,230,24346
|
|
20240827,151300,296768478,230,230,230,230,0
|
|
20240827,151200,296768478,230,230,230,230,1
|
|
20240827,151100,296768248,231,231,231,231,1760
|
|
20240827,151000,296361688,231,231,231,231,2215
|
|
20240827,150900,295850023,230,231,231,230,2874
|
|
20240827,150800,295188853,231,231,231,231,1020
|
|
20240827,150700,294953233,231,231,231,231,932
|
|
20240827,150600,294737941,231,231,231,231,437
|
|
20240827,150500,294636994,232,231,232,231,8
|
|
20240827,150400,294635142,232,232,232,231,428
|
|
20240827,150300,294536268,232,230,232,230,10801
|
|
20240827,150200,292047948,230,230,230,230,1000
|
|
20240827,150100,291817948,231,231,231,231,26
|
|
20240827,150000,291811942,231,231,231,231,10
|
|
20240827,145900,291809632,230,230,230,230,1503
|
|
20240827,145800,291463942,231,231,231,231,1
|
|
20240827,145700,291463711,231,231,231,230,1714
|
|
20240827,145600,291069147,231,230,231,230,5004
|
|
20240827,145500,289918223,231,231,231,231,44
|
|
20240827,145400,289908059,231,231,231,231,409
|
|
20240827,145300,289813580,231,231,231,231,6
|
|
20240827,145200,289812194,231,231,231,231,438
|
|
20240827,145100,289711016,231,231,231,231,40
|
|
20240827,145000,289701776,231,231,231,231,353
|
|
20240827,144900,289620233,230,230,230,230,0
|
|
20240827,144800,289620233,230,230,230,230,2030
|
|
20240827,144700,289153333,230,230,230,230,1002
|
|
20240827,144600,288922873,231,231,231,231,100
|
|
20240827,144500,288899773,231,231,231,231,312
|
|
20240827,144400,288827701,231,231,231,231,76
|
|
20240827,144300,288810145,231,231,231,231,10
|
|
20240827,144200,288807835,231,231,231,231,2
|
|
20240827,144100,288807373,231,231,231,231,3
|
|
20240827,144000,288806680,231,230,231,230,562
|
|
20240827,143900,288677419,231,231,231,231,81
|
|
20240827,143800,288658708,231,231,231,231,60
|
|
20240827,143700,288644848,230,231,231,230,1810
|
|
20240827,143600,288227738,231,231,231,231,0
|
|
20240827,143500,288227738,231,231,231,231,0
|
|
20240827,143400,288227738,231,231,231,231,0
|
|
20240827,143300,288227738,231,231,231,231,1361
|
|
20240827,143200,287913347,232,232,232,232,11
|
|
20240827,143100,287910795,231,231,231,231,1
|
|
20240827,143000,287910564,232,232,232,232,0
|
|
20240827,142900,287910564,232,232,232,232,50
|
|
20240827,142800,287898964,232,232,232,232,1
|
|
20240827,142700,287898732,232,232,232,232,0
|
|
20240827,142600,287898732,232,232,232,232,6
|
|
20240827,142500,287897340,232,232,232,232,0
|
|
20240827,142400,287897340,232,232,232,232,0
|
|
20240827,142300,287897340,232,231,232,231,438
|
|
20240827,142200,287796136,230,231,231,230,4000
|
|
20240827,142100,286875851,232,232,232,232,0
|
|
20240827,142000,286875851,232,232,232,232,9
|
|
20240827,141900,286873763,230,232,232,230,4
|
|
20240827,141800,286872841,232,232,232,232,528
|
|
20240827,141700,286750345,232,231,232,231,1762
|
|
20240827,141600,286343322,231,231,231,231,710
|
|
20240827,141500,286179312,231,231,231,231,717
|
|
20240827,141400,286013685,231,231,231,231,0
|
|
20240827,141300,286013685,231,231,231,231,2574
|
|
20240827,141200,285419091,231,231,231,231,0
|
|
20240827,141100,285419091,231,231,231,231,1
|
|
20240827,141000,285418860,230,230,230,230,0
|
|
20240827,140900,285418860,230,230,230,230,1121
|
|
20240827,140800,285161030,230,230,230,230,2
|
|
20240827,140700,285160570,231,230,231,230,600
|
|
20240827,140600,285021972,229,229,229,228,5267
|
|
20240827,140500,283815911,229,229,229,229,7
|
|
20240827,140400,283814308,228,228,230,228,14809
|
|
20240827,140300,280435386,228,229,229,224,139730
|
|
20240827,140200,248904827,230,230,230,228,20009
|
|
20240827,140100,244330638,230,230,230,230,86
|
|
20240827,140000,244310858,230,229,230,229,9178
|
|
20240827,135900,242208652,230,233,233,229,126554
|
|
20240827,135800,213128201,233,233,233,233,971
|
|
20240827,135700,212901958,233,233,233,233,2
|
|
20240827,135600,212901492,233,233,233,233,0
|
|
20240827,135500,212901492,233,233,233,233,0
|
|
20240827,135400,212901492,233,233,233,233,0
|
|
20240827,135300,212901492,233,233,233,233,0
|
|
20240827,135200,212901492,233,233,233,233,0
|
|
20240827,135100,212901492,233,233,233,233,0
|
|
20240827,135000,212901492,233,233,233,233,0
|
|
20240827,134900,212901492,233,233,233,233,0
|
|
20240827,134800,212901492,233,233,233,233,0
|
|
20240827,134700,212901492,233,233,233,233,1004
|
|
20240827,134600,212667560,233,233,233,233,0
|
|
20240827,134500,212667560,233,233,233,233,19
|
|
20240827,134400,212663133,233,233,233,233,100
|
|
20240827,134300,212639833,233,233,233,233,0
|
|
20240827,134200,212639833,233,233,233,233,218
|
|
20240827,134100,212589039,233,233,233,233,0
|
|
20240827,134000,212589039,233,233,233,233,2000
|
|
20240827,133900,212123039,232,232,232,232,1363
|
|
20240827,133800,211806823,232,232,232,232,0
|
|
20240827,133700,211806823,232,232,232,232,3
|
|
20240827,133600,211806127,233,233,233,233,348
|
|
20240827,133500,211725043,233,233,233,233,402
|
|
20240827,133400,211631377,233,233,233,233,8
|
|
20240827,133300,211629513,233,232,233,232,312
|
|
20240827,133200,211557028,233,233,233,233,1
|
|
20240827,133100,211556795,232,232,232,232,0
|
|
20240827,133000,211556795,232,232,232,232,2
|
|
20240827,132900,211556331,233,233,233,233,1
|
|
20240827,132800,211556098,233,233,233,233,2
|
|
20240827,132700,211555632,233,233,233,233,0
|
|
20240827,132600,211555632,233,233,233,233,0
|
|
20240827,132500,211555632,233,233,233,233,1
|
|
20240827,132400,211555399,233,232,233,232,4
|
|
20240827,132300,211554469,233,233,233,233,0
|
|
20240827,132200,211554469,233,233,233,233,1
|
|
20240827,132100,211554236,233,233,233,233,1
|
|
20240827,132000,211554003,233,233,233,233,2
|
|
20240827,131900,211553537,232,232,232,232,26
|
|
20240827,131800,211547505,232,232,232,232,1230
|
|
20240827,131700,211262145,232,232,232,232,95
|
|
20240827,131600,211240105,232,232,232,232,506
|
|
20240827,131500,211122713,231,231,231,231,5703
|
|
20240827,131400,209805320,232,232,232,232,0
|
|
20240827,131300,209805320,232,232,232,232,0
|
|
20240827,131200,209805320,232,232,232,232,0
|
|
20240827,131100,209805320,232,232,232,232,0
|
|
20240827,131000,209805320,232,232,232,232,530
|
|
20240827,130900,209682360,233,233,233,233,0
|
|
20240827,130800,209682360,233,233,233,233,1
|
|
20240827,130700,209682127,232,231,232,231,4353
|
|
20240827,130600,208672261,231,231,231,231,5532
|
|
20240827,130500,207394369,231,231,231,231,0
|
|
20240827,130400,207394369,231,232,232,231,5418
|
|
20240827,130300,206142761,231,231,231,231,0
|
|
20240827,130200,206142761,231,231,231,231,2
|
|
20240827,130100,206142299,232,232,232,232,46
|
|
20240827,130000,206131627,231,231,231,231,0
|
|
20240827,125900,206131627,231,231,231,231,430
|
|
20240827,125800,206032297,232,232,232,232,100
|
|
20240827,125700,206009097,232,232,232,232,1
|
|
20240827,125600,206008865,231,231,231,231,63
|
|
20240827,125500,205994312,231,231,231,231,2
|
|
20240827,125400,205993850,232,232,232,232,7
|
|
20240827,125300,205992226,232,232,232,232,0
|
|
20240827,125200,205992226,232,233,233,232,4338
|
|
20240827,125100,204985783,233,233,233,233,3
|
|
20240827,125000,204985084,233,233,233,233,1
|
|
20240827,124900,204984851,232,232,232,232,3909
|
|
20240827,124800,204077963,232,232,232,232,0
|
|
20240827,124700,204077963,232,232,232,232,12219
|
|
20240827,124600,201243155,232,232,232,232,0
|
|
20240827,124500,201243155,232,231,232,231,629
|
|
20240827,124400,201097706,232,232,232,232,11
|
|
20240827,124300,201095154,232,232,232,232,1
|
|
20240827,124200,201094922,231,231,231,231,5011
|
|
20240827,124100,199937381,231,231,231,231,5000
|
|
20240827,124000,198782381,232,232,232,232,2
|
|
20240827,123900,198781917,232,232,232,232,6
|
|
20240827,123800,198780525,231,232,232,231,2
|
|
20240827,123700,198780062,231,232,232,231,2005
|
|
20240827,123600,198316902,231,231,231,231,0
|
|
20240827,123500,198316902,231,231,231,231,0
|
|
20240827,123400,198316902,231,231,231,231,0
|
|
20240827,123300,198316902,231,231,231,231,0
|
|
20240827,123200,198316902,231,231,231,231,0
|
|
20240827,123100,198316902,231,231,231,231,0
|
|
20240827,123000,198316902,231,231,231,231,0
|
|
20240827,122900,198316902,231,231,231,231,0
|
|
20240827,122800,198316902,231,231,231,231,90
|
|
20240827,122700,198296112,231,230,231,230,26
|
|
20240827,122600,198290122,231,231,231,231,23
|
|
20240827,122500,198284809,231,231,231,231,1
|
|
20240827,122400,198284578,230,231,231,230,4929
|
|
20240827,122300,197150807,231,231,231,231,0
|
|
20240827,122200,197150807,231,231,231,231,1000
|
|
20240827,122100,196919807,231,229,231,229,6254
|
|
20240827,122000,195482110,229,229,229,229,4700
|
|
20240827,121900,194405810,229,230,230,229,9032
|
|
20240827,121800,192337468,230,231,231,230,11980
|
|
20240827,121700,189582057,231,231,231,231,8
|
|
20240827,121600,189580209,231,232,232,229,103460
|
|
20240827,121500,165747896,232,233,233,232,12
|
|
20240827,121400,165745101,233,233,233,232,53
|
|
20240827,121300,165732764,233,232,233,232,25
|
|
20240827,121200,165726942,233,233,233,233,6795
|
|
20240827,121100,164143707,234,234,234,234,0
|
|
20240827,121000,164143707,234,234,234,234,0
|
|
20240827,120900,164143707,234,234,234,234,22
|
|
20240827,120800,164138559,234,234,234,234,0
|
|
20240827,120700,164138559,234,234,234,234,0
|
|
20240827,120600,164138559,234,234,234,234,52
|
|
20240827,120500,164126391,234,234,234,234,1
|
|
20240827,120400,164126157,234,234,234,234,1
|
|
20240827,120300,164125923,234,234,234,234,2
|
|
20240827,120200,164125455,234,234,234,234,1
|
|
20240827,120100,164125221,234,234,234,234,4330
|
|
20240827,120000,163112001,234,234,234,234,0
|
|
20240827,115900,163112001,234,234,234,234,442
|
|
20240827,115800,163008573,233,233,233,233,0
|
|
20240827,115700,163008573,233,233,233,233,0
|
|
20240827,115600,163008573,233,234,234,233,28
|
|
20240827,115500,163002044,234,234,234,234,1
|
|
20240827,115400,163001810,234,234,234,234,1
|
|
20240827,115300,163001576,234,234,234,234,260
|
|
20240827,115200,162940736,234,234,234,234,0
|
|
20240827,115100,162940736,234,234,234,234,442
|
|
20240827,115000,162837308,234,233,234,233,22
|
|
20240827,114900,162832180,234,234,234,234,0
|
|
20240827,114800,162832180,234,234,234,234,213
|
|
20240827,114700,162782338,234,234,234,234,2
|
|
20240827,114600,162781870,234,234,234,232,8057
|
|
20240827,114500,160908627,234,234,235,233,6182
|
|
20240827,114400,159468000,234,234,235,234,503
|
|
20240827,114300,159350297,234,236,236,234,54284
|
|
20240827,114200,146647839,235,235,236,235,963
|
|
20240827,114100,146421532,236,236,236,236,10
|
|
20240827,114000,146419172,236,236,236,236,0
|
|
20240827,113900,146419172,236,236,236,236,2502
|
|
20240827,113800,145828700,236,236,236,236,1363
|
|
20240827,113700,145507032,236,236,236,236,13
|
|
20240827,113600,145503964,236,236,236,236,10
|
|
20240827,113500,145501604,236,236,236,236,15
|
|
20240827,113400,145498064,236,236,236,236,0
|
|
20240827,113300,145498064,236,236,236,236,95
|
|
20240827,113200,145475644,236,236,236,236,5
|
|
20240827,113100,145474464,236,236,236,236,0
|
|
20240827,113000,145474464,236,236,236,236,104
|
|
20240827,112900,145449920,236,236,236,236,0
|
|
20240827,112800,145449920,236,236,236,236,1000
|
|
20240827,112700,145213920,236,236,236,236,301
|
|
20240827,112600,145142884,236,236,236,236,13
|
|
20240827,112500,145139816,236,236,236,236,499
|
|
20240827,112400,145022052,236,236,236,236,1047
|
|
20240827,112300,144774960,236,236,236,236,252
|
|
20240827,112200,144715488,236,236,236,235,5816
|
|
20240827,112100,143344912,236,235,236,235,1366
|
|
20240827,112000,143023893,236,236,236,236,4
|
|
20240827,111900,143022949,236,235,236,235,662
|
|
20240827,111800,142867371,236,236,236,236,8
|
|
20240827,111700,142865483,236,235,236,235,3151
|
|
20240827,111600,142124997,236,235,236,235,1010
|
|
20240827,111500,141887637,236,236,236,236,0
|
|
20240827,111400,141887637,236,236,236,236,1761
|
|
20240827,111300,141472041,236,236,236,236,500
|
|
20240827,111200,141354041,236,235,236,235,34
|
|
20240827,111100,141346037,235,236,236,235,25
|
|
20240827,111000,141340147,236,235,236,235,89
|
|
20240827,110900,141319230,236,236,236,236,6
|
|
20240827,110800,141317814,236,235,236,235,9012
|
|
20240827,110700,139199982,236,236,236,236,2
|
|
20240827,110600,139199510,236,234,236,234,3101
|
|
20240827,110500,138467874,235,235,236,235,10014
|
|
20240827,110400,136114573,236,235,236,235,4065
|
|
20240827,110300,135155241,236,235,236,235,11299
|
|
20240827,110200,132499941,236,236,236,236,20
|
|
20240827,110100,132495221,236,236,236,236,381
|
|
20240827,110000,132405305,236,236,236,236,1112
|
|
20240827,105900,132142873,236,236,236,234,8019
|
|
20240827,105800,130258511,236,236,236,235,21
|
|
20240827,105700,130253556,236,236,236,236,300
|
|
20240827,105600,130182756,236,236,236,236,117
|
|
20240827,105500,130155144,236,236,236,236,52
|
|
20240827,105400,130142872,236,236,236,235,64
|
|
20240827,105300,130127769,236,236,236,236,2001
|
|
20240827,105200,129655533,236,235,236,235,322
|
|
20240827,105100,129579854,236,236,236,236,1
|
|
20240827,105000,129579618,236,236,236,236,0
|
|
20240827,104900,129579618,236,235,236,235,17
|
|
20240827,104800,129575608,235,235,235,235,15
|
|
20240827,104700,129572083,235,236,236,235,666
|
|
20240827,104600,129415549,236,236,236,236,10
|
|
20240827,104500,129413189,236,236,236,236,207
|
|
20240827,104400,129364337,236,235,236,235,31
|
|
20240827,104300,129357022,236,236,236,236,74
|
|
20240827,104200,129339558,236,236,236,235,6
|
|
20240827,104100,129338143,236,235,236,235,1496
|
|
20240827,104000,128985567,235,236,236,235,922
|
|
20240827,103900,128768877,236,236,236,236,34
|
|
20240827,103800,128760853,236,236,236,236,130
|
|
20240827,103700,128730173,236,236,236,234,100
|
|
20240827,103600,128706690,236,236,236,234,2780
|
|
20240827,103500,128054358,236,236,236,236,12
|
|
20240827,103400,128051526,236,236,236,235,3096
|
|
20240827,103300,127323949,236,236,236,235,597
|
|
20240827,103200,127183594,236,237,237,235,8492
|
|
20240827,103100,125187854,237,235,237,235,81
|
|
20240827,103000,125168659,237,237,237,236,52
|
|
20240827,102900,125156346,237,235,237,235,10636
|
|
20240827,102800,122648271,236,236,237,235,13334
|
|
20240827,102700,119509131,236,236,236,235,566
|
|
20240827,102600,119375556,236,235,236,235,473
|
|
20240827,102500,119264129,236,236,236,236,469
|
|
20240827,102400,119153445,236,235,236,235,5118
|
|
20240827,102300,117950101,235,235,235,235,941
|
|
20240827,102200,117728966,235,235,235,234,252
|
|
20240827,102100,117669747,235,235,235,234,232
|
|
20240827,102000,117615228,235,235,235,235,25
|
|
20240827,101900,117609353,235,234,235,234,404
|
|
20240827,101800,117514803,235,235,235,235,69
|
|
20240827,101700,117498588,235,235,235,235,37
|
|
20240827,101600,117489893,235,235,236,233,23713
|
|
20240827,101500,111932530,235,235,235,234,5019
|
|
20240827,101400,110758069,235,235,235,234,5119
|
|
20240827,101300,109560182,235,235,235,235,50
|
|
20240827,101200,109548432,235,235,235,235,32
|
|
20240827,101100,109540912,235,234,235,234,4439
|
|
20240827,101000,108502085,233,234,234,233,299
|
|
20240827,100900,108432120,234,233,234,233,21
|
|
20240827,100800,108427226,234,234,234,233,18
|
|
20240827,100700,108423015,234,234,234,233,6839
|
|
20240827,100600,106822756,235,236,236,234,2660
|
|
20240827,100500,106197653,236,236,237,235,13186
|
|
20240827,100400,103085739,236,237,237,236,212
|
|
20240827,100300,103035706,235,237,237,235,5484
|
|
20240827,100200,101736434,237,236,237,236,32805
|
|
20240827,100100,93969437,236,234,236,234,21380
|
|
20240827,100000,88938407,234,236,236,234,1519
|
|
20240827,095900,88582934,236,236,236,236,4000
|
|
20240827,095800,87638934,236,235,236,235,100
|
|
20240827,095700,87615433,235,235,235,235,56992
|
|
20240827,095600,74222313,235,234,235,234,2173
|
|
20240827,095500,73713830,234,234,234,234,1101
|
|
20240827,095400,73456196,234,234,234,233,50
|
|
20240827,095300,73444543,233,233,233,233,104
|
|
20240827,095200,73420311,233,233,233,233,77
|
|
20240827,095100,73402370,234,234,234,234,13
|
|
20240827,095000,73399328,234,234,234,234,4
|
|
20240827,094900,73398392,234,234,234,234,9
|
|
20240827,094800,73396286,234,234,234,234,11286
|
|
20240827,094700,70755362,235,235,235,235,962
|
|
20240827,094600,70529292,235,235,238,235,10481
|
|
20240827,094500,68053005,235,235,235,234,44
|
|
20240827,094400,68042667,235,233,235,233,505
|
|
20240827,094300,67924992,236,234,236,233,3326
|
|
20240827,094200,67144080,234,234,234,234,11
|
|
20240827,094100,67141506,233,233,233,233,1000
|
|
20240827,094000,66908506,234,234,234,234,131
|
|
20240827,093900,66877852,234,234,234,234,667
|
|
20240827,093800,66721774,234,234,234,234,336
|
|
20240827,093700,66643150,233,235,235,233,1843
|
|
20240827,093600,66211983,234,235,236,234,10118
|
|
20240827,093500,63840185,234,234,235,234,16863
|
|
20240827,093400,59894242,233,230,233,230,29642
|
|
20240827,093300,53013158,230,231,231,230,6897
|
|
20240827,093200,51425662,231,231,231,231,5000
|
|
20240827,093100,50270662,231,231,231,231,1050
|
|
20240827,093000,50028112,231,231,232,231,20366
|
|
20240827,092900,45323560,231,231,231,231,2059
|
|
20240827,092800,44847931,231,230,231,229,1008
|
|
20240827,092700,44615091,229,231,231,229,7887
|
|
20240827,092600,42804789,230,230,230,230,1
|
|
20240827,092500,42804559,230,230,231,230,205
|
|
20240827,092400,42757209,231,231,231,229,17791
|
|
20240827,092300,38677920,229,231,231,229,1803
|
|
20240827,092200,38263427,230,231,231,230,14075
|
|
20240827,092100,35025239,231,231,231,231,614
|
|
20240827,092000,34883405,231,232,232,231,312
|
|
20240827,091900,34811332,231,230,231,229,7529
|
|
20240827,091800,33075129,229,229,230,229,5048
|
|
20240827,091700,31918687,231,230,231,229,1810
|
|
20240827,091600,31502389,231,231,231,230,608
|
|
20240827,091500,31362441,230,231,231,230,4
|
|
20240827,091400,31361519,231,230,231,230,2504
|
|
20240827,091300,30784599,230,230,231,230,1605
|
|
20240827,091200,30415444,232,232,232,231,3582
|
|
20240827,091100,29587671,233,233,233,233,1
|
|
20240827,091000,29587438,232,232,233,232,1691
|
|
20240827,090900,29193636,233,231,233,231,1502
|
|
20240827,090800,28846670,231,230,232,230,32204
|
|
20240827,090700,21427229,231,232,232,231,384
|
|
20240827,090600,21338460,232,231,233,231,5542
|
|
20240827,090500,20051709,230,231,231,230,23822
|
|
20240827,090400,14560268,232,232,232,231,2529
|
|
20240827,090300,13973550,232,231,232,231,4683
|
|
20240827,090200,12889094,231,232,232,231,8000
|
|
20240827,090100,11040553,233,234,234,233,36
|
|
20240827,090000,11032164,232,233,234,232,47406
|