655 lines
28 KiB
CSV
655 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,195200,87354379,575,575,575,575,6381
|
|
20240808,195100,87354379,575,575,575,575,0
|
|
20240808,195000,87354379,575,575,575,575,0
|
|
20240808,194900,87354379,575,575,575,575,0
|
|
20240808,194800,87354379,575,575,575,575,0
|
|
20240808,194700,87354379,575,575,575,575,0
|
|
20240808,194600,87354379,575,575,575,575,0
|
|
20240808,194500,87354379,575,575,575,575,0
|
|
20240808,194400,87354379,575,575,575,575,0
|
|
20240808,194300,87354379,575,575,575,575,0
|
|
20240808,194200,87354379,575,575,575,575,0
|
|
20240808,194100,87354379,575,575,575,575,0
|
|
20240808,194000,87354379,575,575,575,575,0
|
|
20240808,193900,87354379,575,575,575,575,0
|
|
20240808,193800,87354379,575,575,575,575,0
|
|
20240808,193700,87354379,575,575,575,575,0
|
|
20240808,193600,87354379,575,575,575,575,0
|
|
20240808,193500,87354379,575,575,575,575,0
|
|
20240808,193400,87354379,575,575,575,575,0
|
|
20240808,193300,87354379,575,575,575,575,0
|
|
20240808,193200,87354379,575,575,575,575,0
|
|
20240808,193100,87354379,575,575,575,575,0
|
|
20240808,193000,87354379,575,575,575,575,0
|
|
20240808,192900,87354379,575,575,575,575,0
|
|
20240808,192800,87354379,575,575,575,575,0
|
|
20240808,192700,87354379,575,575,575,575,0
|
|
20240808,192600,87354379,575,575,575,575,0
|
|
20240808,192500,87354379,575,575,575,575,0
|
|
20240808,192400,87354379,575,575,575,575,0
|
|
20240808,192300,87354379,575,575,575,575,0
|
|
20240808,192200,87354379,575,575,575,575,6381
|
|
20240808,192100,87354379,575,575,575,575,0
|
|
20240808,192000,87354379,575,575,575,575,0
|
|
20240808,191900,87354379,575,575,575,575,0
|
|
20240808,191800,87354379,575,575,575,575,0
|
|
20240808,191700,87354379,575,575,575,575,0
|
|
20240808,191600,87354379,575,575,575,575,0
|
|
20240808,191500,87354379,575,575,575,575,0
|
|
20240808,191400,87354379,575,575,575,575,0
|
|
20240808,191300,87354379,575,575,575,575,0
|
|
20240808,191200,87354379,575,575,575,575,0
|
|
20240808,191100,87354379,575,575,575,575,0
|
|
20240808,191000,87354379,575,575,575,575,0
|
|
20240808,190900,87354379,575,575,575,575,0
|
|
20240808,190800,87354379,575,575,575,575,0
|
|
20240808,190700,87354379,575,575,575,575,0
|
|
20240808,190600,87354379,575,575,575,575,0
|
|
20240808,190500,87354379,575,575,575,575,0
|
|
20240808,190400,87354379,575,575,575,575,0
|
|
20240808,190300,87354379,575,575,575,575,0
|
|
20240808,190200,87354379,575,575,575,575,0
|
|
20240808,190100,87354379,575,575,575,575,0
|
|
20240808,190000,87354379,575,575,575,575,0
|
|
20240808,185900,87354379,575,575,575,575,0
|
|
20240808,185800,87354379,575,575,575,575,0
|
|
20240808,185700,87354379,575,575,575,575,0
|
|
20240808,185600,87354379,575,575,575,575,0
|
|
20240808,185500,87354379,575,575,575,575,0
|
|
20240808,185400,87354379,575,575,575,575,0
|
|
20240808,185300,87354379,575,575,575,575,0
|
|
20240808,185200,87354379,575,575,575,575,6381
|
|
20240808,185100,87354379,575,575,575,575,0
|
|
20240808,185000,87354379,575,575,575,575,0
|
|
20240808,184900,87354379,575,575,575,575,0
|
|
20240808,184800,87354379,575,575,575,575,0
|
|
20240808,184700,87354379,575,575,575,575,0
|
|
20240808,184600,87354379,575,575,575,575,0
|
|
20240808,184500,87354379,575,575,575,575,0
|
|
20240808,184400,87354379,575,575,575,575,0
|
|
20240808,184300,87354379,575,575,575,575,0
|
|
20240808,184200,87354379,575,575,575,575,0
|
|
20240808,184100,87354379,575,575,575,575,0
|
|
20240808,184000,87354379,575,575,575,575,0
|
|
20240808,183900,87354379,575,575,575,575,0
|
|
20240808,183800,87354379,575,575,575,575,0
|
|
20240808,183700,87354379,575,575,575,575,0
|
|
20240808,183600,87354379,575,575,575,575,0
|
|
20240808,183500,87354379,575,575,575,575,0
|
|
20240808,183400,87354379,575,575,575,575,0
|
|
20240808,183300,87354379,575,575,575,575,0
|
|
20240808,183200,87354379,575,575,575,575,0
|
|
20240808,183100,87354379,575,575,575,575,0
|
|
20240808,183000,87354379,575,575,575,575,0
|
|
20240808,182900,87354379,575,575,575,575,0
|
|
20240808,182800,87354379,575,575,575,575,0
|
|
20240808,182700,87354379,575,575,575,575,0
|
|
20240808,182600,87354379,575,575,575,575,0
|
|
20240808,182500,87354379,575,575,575,575,0
|
|
20240808,182400,87354379,575,575,575,575,0
|
|
20240808,182300,87354379,575,575,575,575,0
|
|
20240808,182200,87354379,575,575,575,575,6381
|
|
20240808,182100,87354379,575,575,575,575,0
|
|
20240808,182000,87354379,575,575,575,575,0
|
|
20240808,181900,87354379,575,575,575,575,0
|
|
20240808,181800,87354379,575,575,575,575,0
|
|
20240808,181700,87354379,575,575,575,575,0
|
|
20240808,181600,87354379,575,575,575,575,0
|
|
20240808,181500,87354379,575,575,575,575,0
|
|
20240808,181400,87354379,575,575,575,575,0
|
|
20240808,181300,87354379,575,575,575,575,0
|
|
20240808,181200,87354379,575,575,575,575,0
|
|
20240808,181100,87354379,575,575,575,575,0
|
|
20240808,181000,87354379,575,575,575,575,0
|
|
20240808,180900,87354379,575,575,575,575,0
|
|
20240808,180800,87354379,575,575,575,575,0
|
|
20240808,180700,87354379,575,575,575,575,0
|
|
20240808,180600,87354379,575,575,575,575,0
|
|
20240808,180500,87354379,575,575,575,575,0
|
|
20240808,180400,87354379,575,575,575,575,0
|
|
20240808,180300,87354379,575,575,575,575,0
|
|
20240808,180200,87354379,575,575,575,575,0
|
|
20240808,180100,87354379,575,575,575,575,0
|
|
20240808,180000,87354379,575,575,575,575,0
|
|
20240808,175900,87354379,575,575,575,575,0
|
|
20240808,175800,87354379,575,575,575,575,0
|
|
20240808,175700,87354379,575,575,575,575,0
|
|
20240808,175600,87354379,575,575,575,575,0
|
|
20240808,175500,87354379,575,575,575,575,0
|
|
20240808,175400,87354379,575,575,575,575,0
|
|
20240808,175300,87354379,575,575,575,575,0
|
|
20240808,175200,87354379,575,575,575,575,6381
|
|
20240808,175100,87354379,575,575,575,575,0
|
|
20240808,175000,87354379,575,575,575,575,0
|
|
20240808,174900,87354379,575,575,575,575,0
|
|
20240808,174800,87354379,575,575,575,575,0
|
|
20240808,174700,87354379,575,575,575,575,0
|
|
20240808,174600,87354379,575,575,575,575,0
|
|
20240808,174500,87354379,575,575,575,575,0
|
|
20240808,174400,87354379,575,575,575,575,0
|
|
20240808,174300,87354379,575,575,575,575,0
|
|
20240808,174200,87354379,575,575,575,575,0
|
|
20240808,174100,87354379,575,575,575,575,0
|
|
20240808,174000,87354379,575,575,575,575,0
|
|
20240808,173900,87354379,575,575,575,575,0
|
|
20240808,173800,87354379,575,575,575,575,0
|
|
20240808,173700,87354379,575,575,575,575,0
|
|
20240808,173600,87354379,575,575,575,575,0
|
|
20240808,173500,87354379,575,575,575,575,0
|
|
20240808,173400,87354379,575,575,575,575,0
|
|
20240808,173300,87354379,575,575,575,575,0
|
|
20240808,173200,87354379,575,575,575,575,0
|
|
20240808,173100,87354379,575,575,575,575,0
|
|
20240808,173000,87354379,575,575,575,575,0
|
|
20240808,172900,87354379,575,575,575,575,0
|
|
20240808,172800,87354379,575,575,575,575,0
|
|
20240808,172700,87354379,575,575,575,575,0
|
|
20240808,172600,87354379,575,575,575,575,0
|
|
20240808,172500,87354379,575,575,575,575,0
|
|
20240808,172400,87354379,575,575,575,575,0
|
|
20240808,172300,87354379,575,575,575,575,0
|
|
20240808,172200,87354379,575,575,575,575,6381
|
|
20240808,172100,87354379,575,575,575,575,0
|
|
20240808,172000,87354379,575,575,575,575,0
|
|
20240808,171900,87354379,575,575,575,575,0
|
|
20240808,171800,87354379,575,575,575,575,0
|
|
20240808,171700,87354379,575,575,575,575,0
|
|
20240808,171600,87354379,575,575,575,575,0
|
|
20240808,171500,87354379,575,575,575,575,0
|
|
20240808,171400,87354379,575,575,575,575,0
|
|
20240808,171300,87354379,575,575,575,575,0
|
|
20240808,171200,87354379,575,575,575,575,0
|
|
20240808,171100,87354379,575,575,575,575,0
|
|
20240808,171000,87354379,575,575,575,575,0
|
|
20240808,170900,87354379,575,575,575,575,0
|
|
20240808,170800,87354379,575,575,575,575,0
|
|
20240808,170700,87354379,575,575,575,575,0
|
|
20240808,170600,87354379,575,575,575,575,0
|
|
20240808,170500,87354379,575,575,575,575,0
|
|
20240808,170400,87354379,575,575,575,575,0
|
|
20240808,170300,87354379,575,575,575,575,0
|
|
20240808,170200,87354379,575,575,575,575,0
|
|
20240808,170100,87354379,575,575,575,575,0
|
|
20240808,170000,87354379,575,575,575,575,0
|
|
20240808,165900,87354379,575,575,575,575,0
|
|
20240808,165800,87354379,575,575,575,575,0
|
|
20240808,165700,87354379,575,575,575,575,0
|
|
20240808,165600,87354379,575,575,575,575,0
|
|
20240808,165500,87354379,575,575,575,575,0
|
|
20240808,165400,87354379,575,575,575,575,0
|
|
20240808,165300,87354379,575,575,575,575,0
|
|
20240808,165200,87354379,575,575,575,575,6381
|
|
20240808,165100,87354379,575,575,575,575,0
|
|
20240808,165000,87354379,575,575,575,575,0
|
|
20240808,164900,87354379,575,575,575,575,0
|
|
20240808,164800,87354379,575,575,575,575,0
|
|
20240808,164700,87354379,575,575,575,575,0
|
|
20240808,164600,87354379,575,575,575,575,0
|
|
20240808,164500,87354379,575,575,575,575,0
|
|
20240808,164400,87354379,575,575,575,575,0
|
|
20240808,164300,87354379,575,575,575,575,0
|
|
20240808,164200,87354379,575,575,575,575,0
|
|
20240808,164100,87354379,575,575,575,575,0
|
|
20240808,164000,87354379,575,575,575,575,0
|
|
20240808,163900,87354379,575,575,575,575,0
|
|
20240808,163800,87354379,575,575,575,575,0
|
|
20240808,163700,87354379,575,575,575,575,0
|
|
20240808,163600,87354379,575,575,575,575,0
|
|
20240808,163500,87354379,575,575,575,575,0
|
|
20240808,163400,87354379,575,575,575,575,0
|
|
20240808,163300,87354379,575,575,575,575,0
|
|
20240808,163200,87354379,575,575,575,575,0
|
|
20240808,163100,87354379,575,575,575,575,0
|
|
20240808,163000,87354379,575,575,575,575,0
|
|
20240808,162900,87354379,575,575,575,575,0
|
|
20240808,162800,87354379,575,575,575,575,0
|
|
20240808,162700,87354379,575,575,575,575,0
|
|
20240808,162600,87354379,575,575,575,575,0
|
|
20240808,162500,87354379,575,575,575,575,0
|
|
20240808,162400,87354379,575,575,575,575,0
|
|
20240808,162300,87354379,575,575,575,575,0
|
|
20240808,162200,87354379,575,575,575,575,6381
|
|
20240808,162100,87354379,575,575,575,575,0
|
|
20240808,162000,87354379,575,575,575,575,0
|
|
20240808,161900,87354379,575,575,575,575,0
|
|
20240808,161800,87354379,575,575,575,575,0
|
|
20240808,161700,87354379,575,575,575,575,0
|
|
20240808,161600,87354379,575,575,575,575,0
|
|
20240808,161500,87354379,575,575,575,575,0
|
|
20240808,161400,87354379,575,575,575,575,0
|
|
20240808,161300,87354379,575,575,575,575,0
|
|
20240808,161200,87354379,575,575,575,575,0
|
|
20240808,161100,87354379,575,575,575,575,0
|
|
20240808,161000,87354379,575,575,575,575,0
|
|
20240808,160900,87354379,575,575,575,575,0
|
|
20240808,160800,87354379,575,575,575,575,0
|
|
20240808,160700,87354379,575,575,575,575,0
|
|
20240808,160600,87354379,575,575,575,575,0
|
|
20240808,160500,87354379,575,575,575,575,0
|
|
20240808,160400,87354379,575,575,575,575,0
|
|
20240808,160300,87354379,575,575,575,575,0
|
|
20240808,160200,87354379,575,575,575,575,0
|
|
20240808,160100,87354379,575,575,575,575,0
|
|
20240808,160000,87354379,575,575,575,575,0
|
|
20240808,155900,87354379,575,575,575,575,0
|
|
20240808,155800,87354379,575,575,575,575,0
|
|
20240808,155700,87354379,575,575,575,575,0
|
|
20240808,155600,87354379,575,575,575,575,0
|
|
20240808,155500,87354379,575,575,575,575,0
|
|
20240808,155400,87354379,575,575,575,575,0
|
|
20240808,155300,87354379,575,575,575,575,0
|
|
20240808,155200,87354379,575,575,575,575,6381
|
|
20240808,155100,87354379,575,575,575,575,0
|
|
20240808,155000,87354379,575,575,575,575,0
|
|
20240808,154900,87354379,575,575,575,575,0
|
|
20240808,154800,87354379,575,575,575,575,0
|
|
20240808,154700,87354379,575,575,575,575,0
|
|
20240808,154600,87354379,575,575,575,575,0
|
|
20240808,154500,87354379,575,575,575,575,0
|
|
20240808,154400,87354379,575,575,575,575,0
|
|
20240808,154300,87354379,575,575,575,575,0
|
|
20240808,154200,87354379,575,575,575,575,0
|
|
20240808,154100,87354379,575,575,575,575,0
|
|
20240808,154000,87354379,575,575,575,575,0
|
|
20240808,153900,87354379,575,575,575,575,0
|
|
20240808,153800,87354379,575,575,575,575,0
|
|
20240808,153700,87354379,575,575,575,575,0
|
|
20240808,153600,87354379,575,575,575,575,0
|
|
20240808,153500,87354379,575,575,575,575,0
|
|
20240808,153400,87354379,575,575,575,575,0
|
|
20240808,153300,87354379,575,575,575,575,0
|
|
20240808,153200,87354379,575,575,575,575,0
|
|
20240808,153100,87354379,575,575,575,575,0
|
|
20240808,153000,87354379,575,575,575,575,6381
|
|
20240808,152900,83685304,585,585,585,585,0
|
|
20240808,152800,83685304,585,585,585,585,0
|
|
20240808,152700,83685304,585,585,585,585,0
|
|
20240808,152600,83685304,585,585,585,585,0
|
|
20240808,152500,83685304,585,585,585,585,0
|
|
20240808,152400,83685304,585,585,585,585,0
|
|
20240808,152300,83685304,585,585,585,585,0
|
|
20240808,152200,83685304,585,585,585,585,0
|
|
20240808,152100,83685304,585,585,585,585,0
|
|
20240808,152000,83685304,585,585,585,585,0
|
|
20240808,151900,83685304,585,585,585,585,1
|
|
20240808,151800,83684719,577,578,578,576,2043
|
|
20240808,151700,82506046,584,584,584,584,0
|
|
20240808,151600,82506046,584,584,584,584,0
|
|
20240808,151500,82506046,584,584,584,584,0
|
|
20240808,151400,82506046,584,584,584,584,0
|
|
20240808,151300,82506046,584,584,584,584,0
|
|
20240808,151200,82506046,584,584,584,584,1
|
|
20240808,151100,82505462,577,585,585,577,2096
|
|
20240808,151000,81294778,585,578,585,578,2
|
|
20240808,150900,81293615,585,585,585,585,1
|
|
20240808,150800,81293030,578,578,578,578,8
|
|
20240808,150700,81288406,578,580,585,578,17
|
|
20240808,150600,81278547,585,585,585,585,9
|
|
20240808,150500,81273282,580,580,585,580,6
|
|
20240808,150400,81269792,585,585,585,585,1
|
|
20240808,150300,81269207,580,580,580,580,2
|
|
20240808,150200,81268047,580,587,587,580,6
|
|
20240808,150100,81264560,580,580,580,580,0
|
|
20240808,150000,81264560,580,588,588,580,147
|
|
20240808,145900,81179215,580,587,589,578,3132
|
|
20240808,145800,79334816,578,578,578,578,0
|
|
20240808,145700,79334816,578,578,578,578,0
|
|
20240808,145600,79334816,578,578,578,578,0
|
|
20240808,145500,79334816,578,578,578,578,1
|
|
20240808,145400,79334238,587,587,587,587,3
|
|
20240808,145300,79332477,578,578,578,578,0
|
|
20240808,145200,79332477,578,585,587,578,1283
|
|
20240808,145100,78580870,585,585,585,585,1
|
|
20240808,145000,78580285,578,583,585,578,129
|
|
20240808,144900,78505190,577,577,577,577,0
|
|
20240808,144800,78505190,577,578,578,577,2
|
|
20240808,144700,78504035,578,578,578,578,6
|
|
20240808,144600,78500567,578,583,583,578,2
|
|
20240808,144500,78499406,578,583,583,578,2
|
|
20240808,144400,78498245,578,579,579,578,54
|
|
20240808,144300,78466980,577,583,585,577,182
|
|
20240808,144200,78360638,584,584,584,575,226
|
|
20240808,144100,78230304,578,582,583,578,1419
|
|
20240808,144000,77405114,578,578,578,578,0
|
|
20240808,143900,77405114,578,578,578,578,2
|
|
20240808,143800,77403958,585,577,585,577,1101
|
|
20240808,143700,76767973,577,577,577,577,0
|
|
20240808,143600,76767973,577,582,586,577,6
|
|
20240808,143500,76764490,577,577,577,577,1
|
|
20240808,143400,76763913,577,580,580,577,1001
|
|
20240808,143300,76185345,580,580,580,580,2
|
|
20240808,143200,76184185,584,586,586,584,2
|
|
20240808,143100,76183015,580,580,580,580,0
|
|
20240808,143000,76183015,580,580,580,580,0
|
|
20240808,142900,76183015,580,580,580,580,0
|
|
20240808,142800,76183015,580,580,580,580,56
|
|
20240808,142700,76150535,587,586,587,586,2
|
|
20240808,142600,76149362,580,580,580,580,1
|
|
20240808,142500,76148782,586,586,586,586,1
|
|
20240808,142400,76148196,580,585,585,580,25590
|
|
20240808,142300,61290443,589,589,589,589,0
|
|
20240808,142200,61290443,589,589,589,589,0
|
|
20240808,142100,61290443,589,589,589,589,0
|
|
20240808,142000,61290443,589,589,589,589,0
|
|
20240808,141900,61290443,589,589,589,589,0
|
|
20240808,141800,61290443,589,589,589,589,5
|
|
20240808,141700,61287498,589,589,589,589,10
|
|
20240808,141600,61281608,589,589,589,589,0
|
|
20240808,141500,61281608,589,589,589,589,0
|
|
20240808,141400,61281608,589,589,589,589,0
|
|
20240808,141300,61281608,589,589,589,589,0
|
|
20240808,141200,61281608,589,589,589,589,0
|
|
20240808,141100,61281608,589,589,589,589,0
|
|
20240808,141000,61281608,589,585,589,585,3
|
|
20240808,140900,61279849,589,589,589,589,3
|
|
20240808,140800,61278082,589,589,589,589,0
|
|
20240808,140700,61278082,589,589,589,589,0
|
|
20240808,140600,61278082,589,589,589,589,20
|
|
20240808,140500,61266302,590,590,590,590,0
|
|
20240808,140400,61266302,590,590,590,590,0
|
|
20240808,140300,61266302,590,590,590,590,0
|
|
20240808,140200,61266302,590,590,590,590,0
|
|
20240808,140100,61266302,590,590,590,590,0
|
|
20240808,140000,61266302,590,589,590,589,50
|
|
20240808,135900,61236844,585,585,585,585,0
|
|
20240808,135800,61236844,585,585,585,585,0
|
|
20240808,135700,61236844,585,585,585,585,0
|
|
20240808,135600,61236844,585,585,585,585,0
|
|
20240808,135500,61236844,585,585,585,585,0
|
|
20240808,135400,61236844,585,585,585,585,0
|
|
20240808,135300,61236844,585,585,585,585,41
|
|
20240808,135200,61212859,585,585,585,585,0
|
|
20240808,135100,61212859,585,590,590,585,42
|
|
20240808,135000,61188084,590,590,590,590,0
|
|
20240808,134900,61188084,590,590,590,590,0
|
|
20240808,134800,61188084,590,590,590,590,0
|
|
20240808,134700,61188084,590,590,590,590,980
|
|
20240808,134600,60609884,590,590,590,590,0
|
|
20240808,134500,60609884,590,589,590,589,1001
|
|
20240808,134400,60019994,589,585,589,585,2016
|
|
20240808,134300,58836934,585,585,585,585,200
|
|
20240808,134200,58719934,590,590,590,590,1
|
|
20240808,134100,58719344,589,589,589,589,0
|
|
20240808,134000,58719344,589,589,589,589,0
|
|
20240808,133900,58719344,589,589,589,589,0
|
|
20240808,133800,58719344,589,589,589,589,0
|
|
20240808,133700,58719344,589,589,589,589,0
|
|
20240808,133600,58719344,589,589,589,589,100
|
|
20240808,133500,58660444,584,584,584,584,0
|
|
20240808,133400,58660444,584,584,584,584,0
|
|
20240808,133300,58660444,584,584,584,584,0
|
|
20240808,133200,58660444,584,584,584,584,0
|
|
20240808,133100,58660444,584,584,584,584,1
|
|
20240808,133000,58659860,590,589,590,589,2
|
|
20240808,132900,58658681,584,590,590,584,5
|
|
20240808,132800,58655745,585,585,585,585,0
|
|
20240808,132700,58655745,585,585,585,585,32
|
|
20240808,132600,58637025,585,585,585,585,49
|
|
20240808,132500,58608360,585,585,585,585,0
|
|
20240808,132400,58608360,585,585,585,585,447
|
|
20240808,132300,58346865,585,585,585,585,1356
|
|
20240808,132200,57553605,585,585,585,585,0
|
|
20240808,132100,57553605,585,585,585,585,0
|
|
20240808,132000,57553605,585,589,589,585,101
|
|
20240808,131900,57494120,590,590,590,590,0
|
|
20240808,131800,57494120,590,590,590,590,1
|
|
20240808,131700,57493530,585,585,585,585,4
|
|
20240808,131600,57491190,585,585,585,585,1
|
|
20240808,131500,57490605,590,590,590,590,0
|
|
20240808,131400,57490605,590,590,590,590,0
|
|
20240808,131300,57490605,590,590,590,590,0
|
|
20240808,131200,57490605,590,590,590,590,0
|
|
20240808,131100,57490605,590,590,590,590,0
|
|
20240808,131000,57490605,590,590,590,590,0
|
|
20240808,130900,57490605,590,590,590,590,0
|
|
20240808,130800,57490605,590,590,590,590,1
|
|
20240808,130700,57490015,583,583,583,583,0
|
|
20240808,130600,57490015,583,583,583,583,0
|
|
20240808,130500,57490015,583,583,583,583,1
|
|
20240808,130400,57489432,588,590,590,588,21
|
|
20240808,130300,57477082,583,583,583,583,0
|
|
20240808,130200,57477082,583,583,583,583,0
|
|
20240808,130100,57477082,583,583,583,583,0
|
|
20240808,130000,57477082,583,583,583,583,0
|
|
20240808,125900,57477082,583,583,583,583,0
|
|
20240808,125800,57477082,583,583,583,583,0
|
|
20240808,125700,57477082,583,584,584,583,44
|
|
20240808,125600,57451422,585,585,585,585,964
|
|
20240808,125500,56887482,586,586,586,586,2
|
|
20240808,125400,56886310,591,591,591,591,0
|
|
20240808,125300,56886310,591,591,591,591,0
|
|
20240808,125200,56886310,591,591,591,591,0
|
|
20240808,125100,56886310,591,591,591,591,1
|
|
20240808,125000,56885719,585,587,587,585,2247
|
|
20240808,124900,55570374,587,587,587,587,0
|
|
20240808,124800,55570374,587,587,587,587,0
|
|
20240808,124700,55570374,587,587,587,587,0
|
|
20240808,124600,55570374,587,587,587,587,0
|
|
20240808,124500,55570374,587,587,587,587,0
|
|
20240808,124400,55570374,587,591,591,587,39
|
|
20240808,124300,55547333,587,587,587,587,1
|
|
20240808,124200,55546746,591,587,591,587,2
|
|
20240808,124100,55545568,591,591,591,591,1
|
|
20240808,124000,55544977,587,587,587,587,1
|
|
20240808,123900,55544390,587,587,587,587,0
|
|
20240808,123800,55544390,587,587,587,587,0
|
|
20240808,123700,55544390,587,587,587,587,0
|
|
20240808,123600,55544390,587,587,587,587,0
|
|
20240808,123500,55544390,587,587,587,587,0
|
|
20240808,123400,55544390,587,591,591,586,4
|
|
20240808,123300,55542040,586,586,586,586,3
|
|
20240808,123200,55540282,586,591,591,586,236
|
|
20240808,123100,55400976,590,590,590,590,15
|
|
20240808,123000,55392126,591,591,591,591,556
|
|
20240808,122900,55063530,591,591,591,591,0
|
|
20240808,122800,55063530,591,591,591,591,0
|
|
20240808,122700,55063530,591,591,591,591,0
|
|
20240808,122600,55063530,591,591,591,591,0
|
|
20240808,122500,55063530,591,591,591,591,0
|
|
20240808,122400,55063530,591,591,591,591,0
|
|
20240808,122300,55063530,591,591,591,591,0
|
|
20240808,122200,55063530,591,591,591,591,0
|
|
20240808,122100,55063530,591,591,591,591,609
|
|
20240808,122000,54703611,591,591,591,591,0
|
|
20240808,121900,54703611,591,591,591,591,0
|
|
20240808,121800,54703611,591,591,591,591,0
|
|
20240808,121700,54703611,591,591,591,591,1
|
|
20240808,121600,54703020,586,591,591,586,2
|
|
20240808,121500,54701843,585,591,591,585,1605
|
|
20240808,121400,53753300,591,591,591,591,0
|
|
20240808,121300,53753300,591,591,591,591,0
|
|
20240808,121200,53753300,591,591,591,591,10
|
|
20240808,121100,53747390,591,591,591,591,11
|
|
20240808,121000,53740889,590,590,590,590,56
|
|
20240808,120900,53707849,590,590,590,590,0
|
|
20240808,120800,53707849,590,590,590,590,4333
|
|
20240808,120700,51151379,590,589,590,589,1000
|
|
20240808,120600,50561457,589,589,589,589,0
|
|
20240808,120500,50561457,589,589,589,589,20
|
|
20240808,120400,50549677,589,589,589,589,0
|
|
20240808,120300,50549677,589,589,589,589,0
|
|
20240808,120200,50549677,589,589,589,589,0
|
|
20240808,120100,50549677,589,589,589,589,1
|
|
20240808,120000,50549088,583,583,583,583,0
|
|
20240808,115900,50549088,583,590,590,583,109
|
|
20240808,115800,50485095,590,590,590,590,0
|
|
20240808,115700,50485095,590,590,590,590,0
|
|
20240808,115600,50485095,590,590,590,590,0
|
|
20240808,115500,50485095,590,590,590,590,0
|
|
20240808,115400,50485095,590,590,590,590,0
|
|
20240808,115300,50485095,590,590,590,590,0
|
|
20240808,115200,50485095,590,590,590,590,0
|
|
20240808,115100,50485095,590,590,590,590,0
|
|
20240808,115000,50485095,590,590,590,590,100
|
|
20240808,114900,50426095,585,589,590,585,415
|
|
20240808,114800,50181410,590,590,590,590,0
|
|
20240808,114700,50181410,590,590,590,590,500
|
|
20240808,114600,49886410,590,590,590,590,0
|
|
20240808,114500,49886410,590,590,590,590,0
|
|
20240808,114400,49886410,590,590,590,590,705
|
|
20240808,114300,49470460,590,590,590,590,0
|
|
20240808,114200,49470460,590,590,590,590,0
|
|
20240808,114100,49470460,590,590,590,590,0
|
|
20240808,114000,49470460,590,590,590,590,0
|
|
20240808,113900,49470460,590,590,590,590,0
|
|
20240808,113800,49470460,590,590,590,590,0
|
|
20240808,113700,49470460,590,590,590,590,1
|
|
20240808,113600,49469870,587,587,587,587,0
|
|
20240808,113500,49469870,587,587,587,587,0
|
|
20240808,113400,49469870,587,587,587,587,1
|
|
20240808,113300,49469283,588,588,588,588,0
|
|
20240808,113200,49469283,588,588,588,588,10
|
|
20240808,113100,49463403,591,591,591,591,3
|
|
20240808,113000,49461630,592,592,592,592,0
|
|
20240808,112900,49461630,592,592,592,592,0
|
|
20240808,112800,49461630,592,592,592,592,0
|
|
20240808,112700,49461630,592,592,592,592,0
|
|
20240808,112600,49461630,592,592,592,592,22
|
|
20240808,112500,49448606,592,590,592,580,5669
|
|
20240808,112400,46142581,590,590,590,590,0
|
|
20240808,112300,46142581,590,590,590,590,0
|
|
20240808,112200,46142581,590,590,590,590,0
|
|
20240808,112100,46142581,590,590,590,590,0
|
|
20240808,112000,46142581,590,590,590,590,11
|
|
20240808,111900,46136091,593,593,593,593,0
|
|
20240808,111800,46136091,593,593,593,593,0
|
|
20240808,111700,46136091,593,593,593,593,0
|
|
20240808,111600,46136091,593,593,593,593,0
|
|
20240808,111500,46136091,593,593,593,593,6
|
|
20240808,111400,46132533,593,593,593,593,0
|
|
20240808,111300,46132533,593,593,593,593,0
|
|
20240808,111200,46132533,593,593,593,593,0
|
|
20240808,111100,46132533,593,593,593,593,500
|
|
20240808,111000,45836033,590,590,590,590,0
|
|
20240808,110900,45836033,590,590,590,590,29
|
|
20240808,110800,45818923,590,590,590,590,0
|
|
20240808,110700,45818923,590,590,590,590,42
|
|
20240808,110600,45794143,590,590,590,590,51
|
|
20240808,110500,45764053,593,593,593,593,0
|
|
20240808,110400,45764053,593,593,593,593,0
|
|
20240808,110300,45764053,593,593,593,593,0
|
|
20240808,110200,45764053,593,593,593,593,0
|
|
20240808,110100,45764053,593,593,593,593,0
|
|
20240808,110000,45764053,593,593,593,593,0
|
|
20240808,105900,45764053,593,593,593,593,0
|
|
20240808,105800,45764053,593,593,593,593,0
|
|
20240808,105700,45764053,593,593,593,593,0
|
|
20240808,105600,45764053,593,593,593,593,100
|
|
20240808,105500,45704753,589,589,589,589,100
|
|
20240808,105400,45645853,589,591,591,589,18
|
|
20240808,105300,45635249,593,593,593,593,222
|
|
20240808,105200,45503603,597,597,597,597,0
|
|
20240808,105100,45503603,597,597,597,597,0
|
|
20240808,105000,45503603,597,597,597,597,0
|
|
20240808,104900,45503603,597,597,597,597,0
|
|
20240808,104800,45503603,597,597,597,597,0
|
|
20240808,104700,45503603,597,597,597,597,1
|
|
20240808,104600,45503006,593,597,597,593,616
|
|
20240808,104500,45136330,597,598,598,597,5424
|
|
20240808,104400,41895620,600,600,600,600,10
|
|
20240808,104300,41889620,601,601,601,601,91
|
|
20240808,104200,41834929,598,598,598,598,3000
|
|
20240808,104100,40040929,602,602,602,602,0
|
|
20240808,104000,40040929,602,602,602,602,0
|
|
20240808,103900,40040929,602,602,602,602,0
|
|
20240808,103800,40040929,602,602,602,602,0
|
|
20240808,103700,40040929,602,602,602,602,0
|
|
20240808,103600,40040929,602,602,602,602,0
|
|
20240808,103500,40040929,602,602,602,602,14
|
|
20240808,103400,40032501,600,600,600,600,0
|
|
20240808,103300,40032501,600,600,600,600,0
|
|
20240808,103200,40032501,600,600,600,600,0
|
|
20240808,103100,40032501,600,600,600,600,122
|
|
20240808,103000,39959301,600,593,600,593,1868
|
|
20240808,102900,38838648,600,600,600,600,0
|
|
20240808,102800,38838648,600,600,600,600,53
|
|
20240808,102700,38806848,593,600,600,593,1379
|
|
20240808,102600,37979462,600,599,600,599,1373
|
|
20240808,102500,37155675,599,599,599,599,0
|
|
20240808,102400,37155675,599,599,599,599,22
|
|
20240808,102300,37142497,599,599,599,599,1
|
|
20240808,102200,37141898,593,593,593,593,0
|
|
20240808,102100,37141898,593,593,593,593,0
|
|
20240808,102000,37141898,593,594,594,593,500
|
|
20240808,101900,36845389,594,594,594,594,7
|
|
20240808,101800,36841231,600,600,600,600,0
|
|
20240808,101700,36841231,600,592,600,592,5019
|
|
20240808,101600,33829975,590,590,590,590,2
|
|
20240808,101500,33828795,600,600,600,600,0
|
|
20240808,101400,33828795,600,600,600,600,0
|
|
20240808,101300,33828795,600,600,600,600,0
|
|
20240808,101200,33828795,600,600,600,600,0
|
|
20240808,101100,33828795,600,600,600,600,180
|
|
20240808,101000,33720795,600,600,600,600,0
|
|
20240808,100900,33720795,600,600,600,600,0
|
|
20240808,100800,33720795,600,600,600,600,0
|
|
20240808,100700,33720795,600,600,600,600,0
|
|
20240808,100600,33720795,600,600,600,600,0
|
|
20240808,100500,33720795,600,600,600,600,1
|
|
20240808,100400,33720195,600,594,600,594,2000
|
|
20240808,100300,32526689,594,594,594,594,1
|
|
20240808,100200,32526095,591,591,591,591,1
|
|
20240808,100100,32525504,591,591,591,591,0
|
|
20240808,100000,32525504,591,596,596,589,512
|
|
20240808,095900,32220705,602,602,602,602,4340
|
|
20240808,095800,29608025,602,602,602,602,0
|
|
20240808,095700,29608025,602,602,602,602,1
|
|
20240808,095600,29607423,596,596,596,596,2
|
|
20240808,095500,29606231,602,602,602,602,1
|
|
20240808,095400,29605629,602,602,602,602,11
|
|
20240808,095300,29599007,599,599,599,599,1
|
|
20240808,095200,29598408,604,604,604,604,0
|
|
20240808,095100,29598408,604,604,604,604,26
|
|
20240808,095000,29582704,604,604,604,604,0
|
|
20240808,094900,29582704,604,604,604,604,1
|
|
20240808,094800,29582100,605,605,605,605,0
|
|
20240808,094700,29582100,605,605,605,605,0
|
|
20240808,094600,29582100,605,596,605,596,11
|
|
20240808,094500,29575535,606,606,606,606,3
|
|
20240808,094400,29573717,606,606,606,606,0
|
|
20240808,094300,29573717,606,606,606,606,0
|
|
20240808,094200,29573717,606,606,606,606,3761
|
|
20240808,094100,27294551,606,606,606,606,0
|
|
20240808,094000,27294551,606,606,606,606,0
|
|
20240808,093900,27294551,606,594,606,594,108
|
|
20240808,093800,27229411,594,589,594,589,11
|
|
20240808,093700,27222927,605,607,607,605,2
|
|
20240808,093600,27221715,581,586,586,581,2469
|
|
20240808,093500,25784126,610,610,610,610,81
|
|
20240808,093400,25734716,614,614,614,614,0
|
|
20240808,093300,25734716,614,612,614,612,20
|
|
20240808,093200,25722454,614,614,614,614,14
|
|
20240808,093100,25713858,582,614,615,582,2487
|
|
20240808,093000,24185975,614,614,614,614,955
|
|
20240808,092900,23599605,615,615,615,615,0
|
|
20240808,092800,23599605,615,615,615,615,0
|
|
20240808,092700,23599605,615,586,615,586,15736
|
|
20240808,092600,14093512,586,586,586,586,1
|
|
20240808,092500,14092926,561,577,577,561,2500
|
|
20240808,092400,12662861,588,588,588,588,1
|
|
20240808,092300,12662273,577,588,588,577,2601
|
|
20240808,092200,11159597,579,589,589,579,44
|
|
20240808,092100,11133820,589,589,589,589,190
|
|
20240808,092000,11021910,589,589,589,589,240
|
|
20240808,091900,10880550,589,589,589,589,1101
|
|
20240808,091800,10232061,578,578,578,578,275
|
|
20240808,091700,10073111,587,586,587,586,4000
|
|
20240808,091600,7725311,587,587,587,587,1
|
|
20240808,091500,7724724,571,571,571,571,0
|
|
20240808,091400,7724724,571,571,571,571,0
|
|
20240808,091300,7724724,571,584,584,565,5317
|
|
20240808,091200,4693152,589,589,589,589,2000
|
|
20240808,091100,3515152,589,589,589,589,0
|
|
20240808,091000,3515152,589,589,589,589,0
|
|
20240808,090900,3515152,589,589,589,589,200
|
|
20240808,090800,3397352,589,589,589,589,0
|
|
20240808,090700,3397352,589,589,589,589,1
|
|
20240808,090600,3396763,589,589,589,589,5
|
|
20240808,090500,3393818,589,589,589,589,0
|
|
20240808,090400,3393818,589,589,589,589,3000
|
|
20240808,090300,1626818,589,589,589,589,0
|
|
20240808,090200,1626818,589,589,589,589,275
|
|
20240808,090100,1464843,589,589,589,589,0
|
|
20240808,090000,1464843,589,589,589,589,2487
|