657 lines
28 KiB
CSV
657 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,195400,42003566,351,351,351,351,1532
|
|
20240807,195300,42003566,351,351,351,351,0
|
|
20240807,195200,42003566,351,351,351,351,0
|
|
20240807,195100,42003566,351,351,351,351,0
|
|
20240807,195000,42003566,351,351,351,351,0
|
|
20240807,194900,42003566,351,351,351,351,0
|
|
20240807,194800,42003566,351,351,351,351,0
|
|
20240807,194700,42003566,351,351,351,351,0
|
|
20240807,194600,42003566,351,351,351,351,0
|
|
20240807,194500,42003566,351,351,351,351,0
|
|
20240807,194400,42003566,351,351,351,351,0
|
|
20240807,194300,42003566,351,351,351,351,0
|
|
20240807,194200,42003566,351,351,351,351,0
|
|
20240807,194100,42003566,351,351,351,351,0
|
|
20240807,194000,42003566,351,351,351,351,0
|
|
20240807,193900,42003566,351,351,351,351,0
|
|
20240807,193800,42003566,351,351,351,351,0
|
|
20240807,193700,42003566,351,351,351,351,0
|
|
20240807,193600,42003566,351,351,351,351,0
|
|
20240807,193500,42003566,351,351,351,351,0
|
|
20240807,193400,42003566,351,351,351,351,0
|
|
20240807,193300,42003566,351,351,351,351,0
|
|
20240807,193200,42003566,351,351,351,351,0
|
|
20240807,193100,42003566,351,351,351,351,0
|
|
20240807,193000,42003566,351,351,351,351,0
|
|
20240807,192900,42003566,351,351,351,351,0
|
|
20240807,192800,42003566,351,351,351,351,0
|
|
20240807,192700,42003566,351,351,351,351,0
|
|
20240807,192600,42003566,351,351,351,351,0
|
|
20240807,192500,42003566,351,351,351,351,0
|
|
20240807,192400,42003566,351,351,351,351,1532
|
|
20240807,192300,42003566,351,351,351,351,0
|
|
20240807,192200,42003566,351,351,351,351,0
|
|
20240807,192100,42003566,351,351,351,351,0
|
|
20240807,192000,42003566,351,351,351,351,0
|
|
20240807,191900,42003566,351,351,351,351,0
|
|
20240807,191800,42003566,351,351,351,351,0
|
|
20240807,191700,42003566,351,351,351,351,0
|
|
20240807,191600,42003566,351,351,351,351,0
|
|
20240807,191500,42003566,351,351,351,351,0
|
|
20240807,191400,42003566,351,351,351,351,0
|
|
20240807,191300,42003566,351,351,351,351,0
|
|
20240807,191200,42003566,351,351,351,351,0
|
|
20240807,191100,42003566,351,351,351,351,0
|
|
20240807,191000,42003566,351,351,351,351,0
|
|
20240807,190900,42003566,351,351,351,351,0
|
|
20240807,190800,42003566,351,351,351,351,0
|
|
20240807,190700,42003566,351,351,351,351,0
|
|
20240807,190600,42003566,351,351,351,351,0
|
|
20240807,190500,42003566,351,351,351,351,0
|
|
20240807,190400,42003566,351,351,351,351,0
|
|
20240807,190300,42003566,351,351,351,351,0
|
|
20240807,190200,42003566,351,351,351,351,0
|
|
20240807,190100,42003566,351,351,351,351,0
|
|
20240807,190000,42003566,351,351,351,351,0
|
|
20240807,185900,42003566,351,351,351,351,0
|
|
20240807,185800,42003566,351,351,351,351,0
|
|
20240807,185700,42003566,351,351,351,351,0
|
|
20240807,185600,42003566,351,351,351,351,0
|
|
20240807,185500,42003566,351,351,351,351,0
|
|
20240807,185400,42003566,351,351,351,351,1532
|
|
20240807,185300,42003566,351,351,351,351,0
|
|
20240807,185200,42003566,351,351,351,351,0
|
|
20240807,185100,42003566,351,351,351,351,0
|
|
20240807,185000,42003566,351,351,351,351,0
|
|
20240807,184900,42003566,351,351,351,351,0
|
|
20240807,184800,42003566,351,351,351,351,0
|
|
20240807,184700,42003566,351,351,351,351,0
|
|
20240807,184600,42003566,351,351,351,351,0
|
|
20240807,184500,42003566,351,351,351,351,0
|
|
20240807,184400,42003566,351,351,351,351,0
|
|
20240807,184300,42003566,351,351,351,351,0
|
|
20240807,184200,42003566,351,351,351,351,0
|
|
20240807,184100,42003566,351,351,351,351,0
|
|
20240807,184000,42003566,351,351,351,351,0
|
|
20240807,183900,42003566,351,351,351,351,0
|
|
20240807,183800,42003566,351,351,351,351,0
|
|
20240807,183700,42003566,351,351,351,351,0
|
|
20240807,183600,42003566,351,351,351,351,0
|
|
20240807,183500,42003566,351,351,351,351,0
|
|
20240807,183400,42003566,351,351,351,351,0
|
|
20240807,183300,42003566,351,351,351,351,0
|
|
20240807,183200,42003566,351,351,351,351,0
|
|
20240807,183100,42003566,351,351,351,351,0
|
|
20240807,183000,42003566,351,351,351,351,0
|
|
20240807,182900,42003566,351,351,351,351,0
|
|
20240807,182800,42003566,351,351,351,351,0
|
|
20240807,182700,42003566,351,351,351,351,0
|
|
20240807,182600,42003566,351,351,351,351,0
|
|
20240807,182500,42003566,351,351,351,351,0
|
|
20240807,182400,42003566,351,351,351,351,1532
|
|
20240807,182300,42003566,351,351,351,351,0
|
|
20240807,182200,42003566,351,351,351,351,0
|
|
20240807,182100,42003566,351,351,351,351,0
|
|
20240807,182000,42003566,351,351,351,351,0
|
|
20240807,181900,42003566,351,351,351,351,0
|
|
20240807,181800,42003566,351,351,351,351,0
|
|
20240807,181700,42003566,351,351,351,351,0
|
|
20240807,181600,42003566,351,351,351,351,0
|
|
20240807,181500,42003566,351,351,351,351,0
|
|
20240807,181400,42003566,351,351,351,351,0
|
|
20240807,181300,42003566,351,351,351,351,0
|
|
20240807,181200,42003566,351,351,351,351,0
|
|
20240807,181100,42003566,351,351,351,351,0
|
|
20240807,181000,42003566,351,351,351,351,0
|
|
20240807,180900,42003566,351,351,351,351,0
|
|
20240807,180800,42003566,351,351,351,351,0
|
|
20240807,180700,42003566,351,351,351,351,0
|
|
20240807,180600,42003566,351,351,351,351,0
|
|
20240807,180500,42003566,351,351,351,351,0
|
|
20240807,180400,42003566,351,351,351,351,0
|
|
20240807,180300,42003566,351,351,351,351,0
|
|
20240807,180200,42003566,351,351,351,351,0
|
|
20240807,180100,42003566,351,351,351,351,0
|
|
20240807,180000,42003566,351,351,351,351,0
|
|
20240807,175900,42003566,351,351,351,351,0
|
|
20240807,175800,42003566,351,351,351,351,0
|
|
20240807,175700,42003566,351,351,351,351,0
|
|
20240807,175600,42003566,351,351,351,351,0
|
|
20240807,175500,42003566,351,351,351,351,0
|
|
20240807,175400,42003566,351,351,351,351,1532
|
|
20240807,175300,42003566,351,351,351,351,0
|
|
20240807,175200,42003566,351,351,351,351,0
|
|
20240807,175100,42003566,351,351,351,351,0
|
|
20240807,175000,42003566,351,351,351,351,0
|
|
20240807,174900,42003566,351,351,351,351,0
|
|
20240807,174800,42003566,351,351,351,351,0
|
|
20240807,174700,42003566,351,351,351,351,0
|
|
20240807,174600,42003566,351,351,351,351,0
|
|
20240807,174500,42003566,351,351,351,351,0
|
|
20240807,174400,42003566,351,351,351,351,0
|
|
20240807,174300,42003566,351,351,351,351,0
|
|
20240807,174200,42003566,351,351,351,351,0
|
|
20240807,174100,42003566,351,351,351,351,0
|
|
20240807,174000,42003566,351,351,351,351,0
|
|
20240807,173900,42003566,351,351,351,351,0
|
|
20240807,173800,42003566,351,351,351,351,0
|
|
20240807,173700,42003566,351,351,351,351,0
|
|
20240807,173600,42003566,351,351,351,351,0
|
|
20240807,173500,42003566,351,351,351,351,0
|
|
20240807,173400,42003566,351,351,351,351,0
|
|
20240807,173300,42003566,351,351,351,351,0
|
|
20240807,173200,42003566,351,351,351,351,0
|
|
20240807,173100,42003566,351,351,351,351,0
|
|
20240807,173000,42003566,351,351,351,351,0
|
|
20240807,172900,42003566,351,351,351,351,0
|
|
20240807,172800,42003566,351,351,351,351,0
|
|
20240807,172700,42003566,351,351,351,351,0
|
|
20240807,172600,42003566,351,351,351,351,0
|
|
20240807,172500,42003566,351,351,351,351,0
|
|
20240807,172400,42003566,351,351,351,351,1532
|
|
20240807,172300,42003566,351,351,351,351,0
|
|
20240807,172200,42003566,351,351,351,351,0
|
|
20240807,172100,42003566,351,351,351,351,0
|
|
20240807,172000,42003566,351,351,351,351,0
|
|
20240807,171900,42003566,351,351,351,351,0
|
|
20240807,171800,42003566,351,351,351,351,0
|
|
20240807,171700,42003566,351,351,351,351,0
|
|
20240807,171600,42003566,351,351,351,351,0
|
|
20240807,171500,42003566,351,351,351,351,0
|
|
20240807,171400,42003566,351,351,351,351,0
|
|
20240807,171300,42003566,351,351,351,351,0
|
|
20240807,171200,42003566,351,351,351,351,0
|
|
20240807,171100,42003566,351,351,351,351,0
|
|
20240807,171000,42003566,351,351,351,351,0
|
|
20240807,170900,42003566,351,351,351,351,0
|
|
20240807,170800,42003566,351,351,351,351,0
|
|
20240807,170700,42003566,351,351,351,351,0
|
|
20240807,170600,42003566,351,351,351,351,0
|
|
20240807,170500,42003566,351,351,351,351,0
|
|
20240807,170400,42003566,351,351,351,351,0
|
|
20240807,170300,42003566,351,351,351,351,0
|
|
20240807,170200,42003566,351,351,351,351,0
|
|
20240807,170100,42003566,351,351,351,351,0
|
|
20240807,170000,42003566,351,351,351,351,0
|
|
20240807,165900,42003566,351,351,351,351,0
|
|
20240807,165800,42003566,351,351,351,351,0
|
|
20240807,165700,42003566,351,351,351,351,0
|
|
20240807,165600,42003566,351,351,351,351,0
|
|
20240807,165500,42003566,351,351,351,351,0
|
|
20240807,165400,42003566,351,351,351,351,1532
|
|
20240807,165300,42003566,351,351,351,351,0
|
|
20240807,165200,42003566,351,351,351,351,0
|
|
20240807,165100,42003566,351,351,351,351,0
|
|
20240807,165000,42003566,351,351,351,351,0
|
|
20240807,164900,42003566,351,351,351,351,0
|
|
20240807,164800,42003566,351,351,351,351,0
|
|
20240807,164700,42003566,351,351,351,351,0
|
|
20240807,164600,42003566,351,351,351,351,0
|
|
20240807,164500,42003566,351,351,351,351,0
|
|
20240807,164400,42003566,351,351,351,351,0
|
|
20240807,164300,42003566,351,351,351,351,0
|
|
20240807,164200,42003566,351,351,351,351,0
|
|
20240807,164100,42003566,351,351,351,351,0
|
|
20240807,164000,42003566,351,351,351,351,0
|
|
20240807,163900,42003566,351,351,351,351,0
|
|
20240807,163800,42003566,351,351,351,351,0
|
|
20240807,163700,42003566,351,351,351,351,0
|
|
20240807,163600,42003566,351,351,351,351,0
|
|
20240807,163500,42003566,351,351,351,351,0
|
|
20240807,163400,42003566,351,351,351,351,0
|
|
20240807,163300,42003566,351,351,351,351,0
|
|
20240807,163200,42003566,351,351,351,351,0
|
|
20240807,163100,42003566,351,351,351,351,0
|
|
20240807,163000,42003566,351,351,351,351,0
|
|
20240807,162900,42003566,351,351,351,351,0
|
|
20240807,162800,42003566,351,351,351,351,0
|
|
20240807,162700,42003566,351,351,351,351,0
|
|
20240807,162600,42003566,351,351,351,351,0
|
|
20240807,162500,42003566,351,351,351,351,0
|
|
20240807,162400,42003566,351,351,351,351,1532
|
|
20240807,162300,42003566,351,351,351,351,0
|
|
20240807,162200,42003566,351,351,351,351,0
|
|
20240807,162100,42003566,351,351,351,351,0
|
|
20240807,162000,42003566,351,351,351,351,0
|
|
20240807,161900,42003566,351,351,351,351,0
|
|
20240807,161800,42003566,351,351,351,351,0
|
|
20240807,161700,42003566,351,351,351,351,0
|
|
20240807,161600,42003566,351,351,351,351,0
|
|
20240807,161500,42003566,351,351,351,351,0
|
|
20240807,161400,42003566,351,351,351,351,0
|
|
20240807,161300,42003566,351,351,351,351,0
|
|
20240807,161200,42003566,351,351,351,351,0
|
|
20240807,161100,42003566,351,351,351,351,0
|
|
20240807,161000,42003566,351,351,351,351,0
|
|
20240807,160900,42003566,351,351,351,351,0
|
|
20240807,160800,42003566,351,351,351,351,0
|
|
20240807,160700,42003566,351,351,351,351,0
|
|
20240807,160600,42003566,351,351,351,351,0
|
|
20240807,160500,42003566,351,351,351,351,0
|
|
20240807,160400,42003566,351,351,351,351,0
|
|
20240807,160300,42003566,351,351,351,351,0
|
|
20240807,160200,42003566,351,351,351,351,0
|
|
20240807,160100,42003566,351,351,351,351,0
|
|
20240807,160000,42003566,351,351,351,351,0
|
|
20240807,155900,42003566,351,351,351,351,0
|
|
20240807,155800,42003566,351,351,351,351,0
|
|
20240807,155700,42003566,351,351,351,351,0
|
|
20240807,155600,42003566,351,351,351,351,0
|
|
20240807,155500,42003566,351,351,351,351,0
|
|
20240807,155400,42003566,351,351,351,351,1532
|
|
20240807,155300,42003566,351,351,351,351,0
|
|
20240807,155200,42003566,351,351,351,351,0
|
|
20240807,155100,42003566,351,351,351,351,0
|
|
20240807,155000,42003566,351,351,351,351,0
|
|
20240807,154900,42003566,351,351,351,351,0
|
|
20240807,154800,42003566,351,351,351,351,0
|
|
20240807,154700,42003566,351,351,351,351,0
|
|
20240807,154600,42003566,351,351,351,351,0
|
|
20240807,154500,42003566,351,351,351,351,0
|
|
20240807,154400,42003566,351,351,351,351,0
|
|
20240807,154300,42003566,351,351,351,351,0
|
|
20240807,154200,42003566,351,351,351,351,0
|
|
20240807,154100,42003566,351,351,351,351,0
|
|
20240807,154000,42003566,351,351,351,351,0
|
|
20240807,153900,42003566,351,351,351,351,0
|
|
20240807,153800,42003566,351,351,351,351,0
|
|
20240807,153700,42003566,351,351,351,351,0
|
|
20240807,153600,42003566,351,351,351,351,0
|
|
20240807,153500,42003566,351,351,351,351,0
|
|
20240807,153400,42003566,351,351,351,351,0
|
|
20240807,153300,42003566,351,351,351,351,0
|
|
20240807,153200,42003566,351,351,351,351,0
|
|
20240807,153100,42003566,351,351,351,351,0
|
|
20240807,153000,42003566,351,351,351,351,1532
|
|
20240807,152900,41465834,355,355,355,355,0
|
|
20240807,152800,41465834,355,355,355,355,0
|
|
20240807,152700,41465834,355,355,355,355,0
|
|
20240807,152600,41465834,355,355,355,355,0
|
|
20240807,152500,41465834,355,355,355,355,0
|
|
20240807,152400,41465834,355,355,355,355,0
|
|
20240807,152300,41465834,355,355,355,355,0
|
|
20240807,152200,41465834,355,355,355,355,0
|
|
20240807,152100,41465834,355,355,355,355,0
|
|
20240807,152000,41465834,355,355,355,355,0
|
|
20240807,151900,41465834,355,352,355,352,852
|
|
20240807,151800,41165039,349,349,349,349,112
|
|
20240807,151700,41125951,350,350,350,350,262
|
|
20240807,151600,41034251,350,350,350,350,319
|
|
20240807,151500,40922601,352,352,352,352,1
|
|
20240807,151400,40922249,352,352,352,352,0
|
|
20240807,151300,40922249,352,352,352,352,0
|
|
20240807,151200,40922249,352,352,352,352,0
|
|
20240807,151100,40922249,352,352,352,352,0
|
|
20240807,151000,40922249,352,352,352,352,1
|
|
20240807,150900,40921897,350,350,350,350,0
|
|
20240807,150800,40921897,350,350,350,350,400
|
|
20240807,150700,40781897,352,352,352,352,0
|
|
20240807,150600,40781897,352,352,352,352,0
|
|
20240807,150500,40781897,352,352,352,352,1
|
|
20240807,150400,40781545,349,349,352,349,3
|
|
20240807,150300,40780495,352,349,352,349,102
|
|
20240807,150200,40744694,352,350,352,349,487
|
|
20240807,150100,40574243,351,351,351,351,0
|
|
20240807,150000,40574243,351,353,353,351,383
|
|
20240807,145900,40439804,351,351,351,351,630
|
|
20240807,145800,40218674,353,353,353,353,0
|
|
20240807,145700,40218674,353,353,353,353,0
|
|
20240807,145600,40218674,353,353,353,353,0
|
|
20240807,145500,40218674,353,353,353,353,0
|
|
20240807,145400,40218674,353,348,353,348,2
|
|
20240807,145300,40217973,353,353,353,353,0
|
|
20240807,145200,40217973,353,353,353,353,0
|
|
20240807,145100,40217973,353,353,353,353,0
|
|
20240807,145000,40217973,353,353,353,353,1
|
|
20240807,144900,40217620,348,348,348,348,24
|
|
20240807,144800,40209268,353,353,353,353,0
|
|
20240807,144700,40209268,353,353,353,353,0
|
|
20240807,144600,40209268,353,353,353,353,1
|
|
20240807,144500,40208915,353,353,353,353,49
|
|
20240807,144400,40191618,348,348,348,348,0
|
|
20240807,144300,40191618,348,351,351,348,867
|
|
20240807,144200,39887306,353,353,353,353,0
|
|
20240807,144100,39887306,353,353,353,353,0
|
|
20240807,144000,39887306,353,353,353,353,0
|
|
20240807,143900,39887306,353,353,353,353,0
|
|
20240807,143800,39887306,353,353,353,353,0
|
|
20240807,143700,39887306,353,353,353,353,1
|
|
20240807,143600,39886953,352,352,352,352,0
|
|
20240807,143500,39886953,352,352,352,352,0
|
|
20240807,143400,39886953,352,352,352,352,0
|
|
20240807,143300,39886953,352,352,352,352,0
|
|
20240807,143200,39886953,352,352,352,352,0
|
|
20240807,143100,39886953,352,352,352,352,0
|
|
20240807,143000,39886953,352,352,352,352,0
|
|
20240807,142900,39886953,352,352,352,352,1
|
|
20240807,142800,39886601,349,349,349,349,0
|
|
20240807,142700,39886601,349,351,353,349,150
|
|
20240807,142600,39833976,351,350,351,350,15
|
|
20240807,142500,39828725,350,349,350,347,37
|
|
20240807,142400,39815823,347,347,347,347,0
|
|
20240807,142300,39815823,347,347,350,347,37
|
|
20240807,142200,39802916,348,348,348,348,0
|
|
20240807,142100,39802916,348,347,348,347,8
|
|
20240807,142000,39800133,350,350,350,350,0
|
|
20240807,141900,39800133,350,350,350,350,0
|
|
20240807,141800,39800133,350,349,350,349,9
|
|
20240807,141700,39796991,349,349,349,349,26
|
|
20240807,141600,39787917,350,350,350,350,0
|
|
20240807,141500,39787917,350,350,350,350,0
|
|
20240807,141400,39787917,350,350,350,350,0
|
|
20240807,141300,39787917,350,350,350,350,14
|
|
20240807,141200,39783017,350,350,350,350,28
|
|
20240807,141100,39773217,348,348,348,348,0
|
|
20240807,141000,39773217,348,348,348,348,0
|
|
20240807,140900,39773217,348,348,348,348,0
|
|
20240807,140800,39773217,348,348,348,348,0
|
|
20240807,140700,39773217,348,349,350,348,12
|
|
20240807,140600,39769029,347,347,347,347,1
|
|
20240807,140500,39768682,347,348,348,347,12
|
|
20240807,140400,39764508,349,349,349,349,0
|
|
20240807,140300,39764508,349,349,349,349,22
|
|
20240807,140200,39756830,349,349,349,349,10
|
|
20240807,140100,39753340,348,348,348,348,26
|
|
20240807,140000,39744292,347,347,347,347,300
|
|
20240807,135900,39640192,347,347,347,347,0
|
|
20240807,135800,39640192,347,347,347,347,0
|
|
20240807,135700,39640192,347,347,347,347,3
|
|
20240807,135600,39639151,350,349,350,348,37
|
|
20240807,135500,39626220,353,352,353,352,29
|
|
20240807,135400,39615993,353,353,353,353,0
|
|
20240807,135300,39615993,353,350,353,350,36
|
|
20240807,135200,39603370,350,352,354,350,3157
|
|
20240807,135100,38495873,352,345,352,345,738
|
|
20240807,135000,38236861,344,349,349,340,27112
|
|
20240807,134900,28907864,350,350,350,350,1072
|
|
20240807,134800,28532664,351,351,351,351,48
|
|
20240807,134700,28515816,352,352,352,352,25
|
|
20240807,134600,28507016,352,352,352,352,0
|
|
20240807,134500,28507016,352,352,352,352,26
|
|
20240807,134400,28497864,353,353,353,353,0
|
|
20240807,134300,28497864,353,353,353,353,0
|
|
20240807,134200,28497864,353,353,353,353,0
|
|
20240807,134100,28497864,353,353,353,353,25
|
|
20240807,134000,28489039,353,353,353,353,0
|
|
20240807,133900,28489039,353,353,353,353,0
|
|
20240807,133800,28489039,353,353,353,353,5
|
|
20240807,133700,28487274,353,353,353,353,0
|
|
20240807,133600,28487274,353,353,353,353,4
|
|
20240807,133500,28485862,352,352,352,352,0
|
|
20240807,133400,28485862,352,352,352,352,0
|
|
20240807,133300,28485862,352,352,352,352,3
|
|
20240807,133200,28484806,353,353,353,352,24
|
|
20240807,133100,28476356,353,353,353,353,0
|
|
20240807,133000,28476356,353,352,353,352,101
|
|
20240807,132900,28440803,353,353,353,353,4
|
|
20240807,132800,28439391,353,352,353,352,77
|
|
20240807,132700,28412284,351,351,351,351,0
|
|
20240807,132600,28412284,351,351,351,351,12
|
|
20240807,132500,28408072,352,352,352,352,26
|
|
20240807,132400,28398920,353,353,353,353,0
|
|
20240807,132300,28398920,353,353,353,353,0
|
|
20240807,132200,28398920,353,353,353,353,0
|
|
20240807,132100,28398920,353,353,353,353,0
|
|
20240807,132000,28398920,353,353,353,353,0
|
|
20240807,131900,28398920,353,352,353,352,101
|
|
20240807,131800,28363367,352,352,352,352,0
|
|
20240807,131700,28363367,352,352,352,352,0
|
|
20240807,131600,28363367,352,352,352,352,26
|
|
20240807,131500,28354215,353,353,353,353,0
|
|
20240807,131400,28354215,353,353,353,353,0
|
|
20240807,131300,28354215,353,353,353,353,0
|
|
20240807,131200,28354215,353,352,353,352,100
|
|
20240807,131100,28319013,350,350,350,350,0
|
|
20240807,131000,28319013,350,350,350,350,1500
|
|
20240807,130900,27794013,351,351,351,351,26
|
|
20240807,130800,27784887,352,352,352,352,0
|
|
20240807,130700,27784887,352,352,352,352,0
|
|
20240807,130600,27784887,352,352,352,352,1
|
|
20240807,130500,27784535,349,352,352,349,903
|
|
20240807,130400,27468522,353,353,353,353,14
|
|
20240807,130300,27463580,353,353,353,353,2167
|
|
20240807,130200,26698629,354,354,354,354,12
|
|
20240807,130100,26694381,354,355,355,354,32
|
|
20240807,130000,26683052,356,356,356,356,50
|
|
20240807,125900,26665252,356,356,356,356,0
|
|
20240807,125800,26665252,356,356,356,356,0
|
|
20240807,125700,26665252,356,356,356,356,0
|
|
20240807,125600,26665252,356,356,356,356,0
|
|
20240807,125500,26665252,356,356,356,356,4
|
|
20240807,125400,26663828,356,356,356,356,20
|
|
20240807,125300,26656708,356,356,356,356,1
|
|
20240807,125200,26656352,356,356,356,356,0
|
|
20240807,125100,26656352,356,356,356,356,0
|
|
20240807,125000,26656352,356,356,356,356,0
|
|
20240807,124900,26656352,356,356,356,356,0
|
|
20240807,124800,26656352,356,356,356,356,0
|
|
20240807,124700,26656352,356,356,356,356,0
|
|
20240807,124600,26656352,356,356,356,356,25
|
|
20240807,124500,26647452,356,356,356,356,0
|
|
20240807,124400,26647452,356,356,356,356,0
|
|
20240807,124300,26647452,356,356,356,356,1
|
|
20240807,124200,26647096,356,356,356,356,0
|
|
20240807,124100,26647096,356,356,356,356,25
|
|
20240807,124000,26638196,356,356,356,356,0
|
|
20240807,123900,26638196,356,356,356,356,1
|
|
20240807,123800,26637840,356,356,356,356,128
|
|
20240807,123700,26592272,356,356,356,356,0
|
|
20240807,123600,26592272,356,356,356,356,0
|
|
20240807,123500,26592272,356,356,356,356,0
|
|
20240807,123400,26592272,356,356,356,356,0
|
|
20240807,123300,26592272,356,356,356,356,3
|
|
20240807,123200,26591204,357,357,357,357,1
|
|
20240807,123100,26590847,356,356,356,356,28
|
|
20240807,123000,26580879,357,357,357,357,0
|
|
20240807,122900,26580879,357,357,357,357,0
|
|
20240807,122800,26580879,357,357,357,357,280
|
|
20240807,122700,26480919,357,357,357,357,0
|
|
20240807,122600,26480919,357,357,357,357,0
|
|
20240807,122500,26480919,357,357,357,357,0
|
|
20240807,122400,26480919,357,357,357,357,0
|
|
20240807,122300,26480919,357,357,357,357,1
|
|
20240807,122200,26480562,359,359,359,359,0
|
|
20240807,122100,26480562,359,359,359,359,2
|
|
20240807,122000,26479844,358,360,362,358,1501
|
|
20240807,121900,25939377,360,354,360,352,6133
|
|
20240807,121800,23759955,354,352,354,350,4632
|
|
20240807,121700,22127945,352,352,352,352,0
|
|
20240807,121600,22127945,352,352,352,352,0
|
|
20240807,121500,22127945,352,352,352,352,0
|
|
20240807,121400,22127945,352,352,352,352,8
|
|
20240807,121300,22125129,352,352,352,351,535
|
|
20240807,121200,21937309,352,352,352,352,0
|
|
20240807,121100,21937309,352,352,352,352,34
|
|
20240807,121000,21925341,352,352,352,352,0
|
|
20240807,120900,21925341,352,352,352,352,0
|
|
20240807,120800,21925341,352,352,352,352,0
|
|
20240807,120700,21925341,352,352,352,352,0
|
|
20240807,120600,21925341,352,352,352,352,26
|
|
20240807,120500,21916189,352,352,352,352,2
|
|
20240807,120400,21915485,352,352,352,352,25
|
|
20240807,120300,21906685,352,352,352,352,1
|
|
20240807,120200,21906333,352,352,352,352,26
|
|
20240807,120100,21897181,351,351,351,351,965
|
|
20240807,120000,21558466,351,351,351,351,25
|
|
20240807,115900,21549691,351,351,351,351,0
|
|
20240807,115800,21549691,351,351,351,351,10
|
|
20240807,115700,21546181,352,351,352,351,931
|
|
20240807,115600,21219390,351,351,351,351,51
|
|
20240807,115500,21201489,351,351,351,351,0
|
|
20240807,115400,21201489,351,351,351,351,0
|
|
20240807,115300,21201489,351,350,351,350,10
|
|
20240807,115200,21197986,351,351,351,351,0
|
|
20240807,115100,21197986,351,351,351,351,25
|
|
20240807,115000,21189211,352,352,352,352,0
|
|
20240807,114900,21189211,352,352,352,352,0
|
|
20240807,114800,21189211,352,352,352,352,0
|
|
20240807,114700,21189211,352,352,352,352,10
|
|
20240807,114600,21185691,351,351,351,351,25
|
|
20240807,114500,21176916,352,352,352,352,8
|
|
20240807,114400,21174100,351,351,351,351,0
|
|
20240807,114300,21174100,351,351,351,351,0
|
|
20240807,114200,21174100,351,351,351,351,0
|
|
20240807,114100,21174100,351,352,352,351,27
|
|
20240807,114000,21164621,352,352,352,352,200
|
|
20240807,113900,21094221,352,351,352,351,959
|
|
20240807,113800,20757605,351,350,351,350,4375
|
|
20240807,113700,19226354,350,350,350,350,0
|
|
20240807,113600,19226354,350,350,350,350,0
|
|
20240807,113500,19226354,350,350,350,350,0
|
|
20240807,113400,19226354,350,350,350,350,200
|
|
20240807,113300,19156354,350,350,350,350,0
|
|
20240807,113200,19156354,350,349,350,347,204
|
|
20240807,113100,19085160,350,350,350,350,29
|
|
20240807,113000,19075010,349,349,349,349,432
|
|
20240807,112900,18924242,350,350,350,348,986
|
|
20240807,112800,18579824,348,348,348,348,131
|
|
20240807,112700,18534236,349,349,349,349,0
|
|
20240807,112600,18534236,349,349,349,349,227
|
|
20240807,112500,18455013,349,349,349,349,0
|
|
20240807,112400,18455013,349,349,349,349,0
|
|
20240807,112300,18455013,349,349,349,349,483
|
|
20240807,112200,18286446,349,349,349,349,26
|
|
20240807,112100,18277372,349,349,349,349,0
|
|
20240807,112000,18277372,349,349,349,349,2500
|
|
20240807,111900,17404872,349,349,349,349,0
|
|
20240807,111800,17404872,349,349,349,349,26
|
|
20240807,111700,17395798,349,349,349,349,0
|
|
20240807,111600,17395798,349,349,349,349,0
|
|
20240807,111500,17395798,349,349,349,349,0
|
|
20240807,111400,17395798,349,349,349,349,0
|
|
20240807,111300,17395798,349,349,349,349,0
|
|
20240807,111200,17395798,349,349,349,349,0
|
|
20240807,111100,17395798,349,349,349,349,26
|
|
20240807,111000,17386724,349,349,349,349,200
|
|
20240807,110900,17316924,350,350,350,350,0
|
|
20240807,110800,17316924,350,350,350,350,0
|
|
20240807,110700,17316924,350,350,350,350,0
|
|
20240807,110600,17316924,350,350,350,350,0
|
|
20240807,110500,17316924,350,350,350,350,5
|
|
20240807,110400,17315174,349,349,349,349,2530
|
|
20240807,110300,16432204,349,349,349,349,5
|
|
20240807,110200,16430459,349,349,349,349,1
|
|
20240807,110100,16430110,349,349,349,349,0
|
|
20240807,110000,16430110,349,349,349,349,0
|
|
20240807,105900,16430110,349,349,349,349,0
|
|
20240807,105800,16430110,349,349,349,349,0
|
|
20240807,105700,16430110,349,349,349,349,25
|
|
20240807,105600,16421385,349,349,349,349,9
|
|
20240807,105500,16418244,349,349,349,349,0
|
|
20240807,105400,16418244,349,349,349,349,0
|
|
20240807,105300,16418244,349,349,349,349,0
|
|
20240807,105200,16418244,349,349,349,349,1
|
|
20240807,105100,16417895,349,349,349,349,0
|
|
20240807,105000,16417895,349,349,349,349,0
|
|
20240807,104900,16417895,349,349,349,349,0
|
|
20240807,104800,16417895,349,349,349,349,0
|
|
20240807,104700,16417895,349,349,349,349,1
|
|
20240807,104600,16417546,348,348,348,348,25
|
|
20240807,104500,16408846,348,348,348,348,0
|
|
20240807,104400,16408846,348,348,348,348,0
|
|
20240807,104300,16408846,348,348,348,348,237
|
|
20240807,104200,16326370,348,348,348,348,25
|
|
20240807,104100,16317670,347,347,347,347,0
|
|
20240807,104000,16317670,347,347,347,347,0
|
|
20240807,103900,16317670,347,347,347,347,1
|
|
20240807,103800,16317323,349,349,349,349,1
|
|
20240807,103700,16316974,348,348,348,348,0
|
|
20240807,103600,16316974,348,348,348,348,25
|
|
20240807,103500,16308274,348,348,348,348,0
|
|
20240807,103400,16308274,348,348,348,348,0
|
|
20240807,103300,16308274,348,348,348,348,0
|
|
20240807,103200,16308274,348,348,348,348,0
|
|
20240807,103100,16308274,348,348,348,348,25
|
|
20240807,103000,16299574,349,347,349,347,695
|
|
20240807,102900,16058407,347,347,347,347,0
|
|
20240807,102800,16058407,347,347,347,347,2306
|
|
20240807,102700,15258225,351,351,351,347,1008
|
|
20240807,102600,14908253,350,350,350,350,26
|
|
20240807,102500,14899153,351,351,351,351,0
|
|
20240807,102400,14899153,351,351,351,351,0
|
|
20240807,102300,14899153,351,351,351,351,0
|
|
20240807,102200,14899153,351,351,351,351,0
|
|
20240807,102100,14899153,351,351,351,351,0
|
|
20240807,102000,14899153,351,351,351,351,0
|
|
20240807,101900,14899153,351,349,351,349,120
|
|
20240807,101800,14857267,351,351,351,351,4
|
|
20240807,101700,14855863,351,348,351,348,987
|
|
20240807,101600,14512384,348,348,348,348,102
|
|
20240807,101500,14476888,348,348,348,348,241
|
|
20240807,101400,14393020,348,348,348,348,0
|
|
20240807,101300,14393020,348,348,348,348,39
|
|
20240807,101200,14379448,348,348,348,348,442
|
|
20240807,101100,14225632,351,351,351,351,0
|
|
20240807,101000,14225632,351,351,351,351,0
|
|
20240807,100900,14225632,351,351,351,351,0
|
|
20240807,100800,14225632,351,351,351,351,0
|
|
20240807,100700,14225632,351,351,351,351,0
|
|
20240807,100600,14225632,351,351,351,349,73
|
|
20240807,100500,14200090,351,351,351,351,0
|
|
20240807,100400,14200090,351,351,351,351,0
|
|
20240807,100300,14200090,351,351,351,351,0
|
|
20240807,100200,14200090,351,351,351,351,13
|
|
20240807,100100,14195527,351,350,351,350,1499
|
|
20240807,100000,13670876,350,350,350,350,0
|
|
20240807,095900,13670876,350,349,350,349,478
|
|
20240807,095800,13504052,349,348,349,348,17
|
|
20240807,095700,13498120,349,349,349,349,18
|
|
20240807,095600,13491838,350,350,350,350,0
|
|
20240807,095500,13491838,350,350,350,350,5
|
|
20240807,095400,13490088,350,350,350,350,0
|
|
20240807,095300,13490088,350,347,350,346,32
|
|
20240807,095200,13478986,350,350,350,350,4
|
|
20240807,095100,13477586,348,348,348,348,25
|
|
20240807,095000,13468886,350,350,350,350,0
|
|
20240807,094900,13468886,350,350,350,350,0
|
|
20240807,094800,13468886,350,350,350,350,2
|
|
20240807,094700,13468186,351,351,351,351,0
|
|
20240807,094600,13468186,351,351,351,351,2
|
|
20240807,094500,13467484,350,351,351,350,15
|
|
20240807,094400,13462221,350,348,350,348,5924
|
|
20240807,094300,11394050,348,347,348,347,1178
|
|
20240807,094200,10985283,347,347,347,347,310
|
|
20240807,094100,10877713,347,347,347,347,0
|
|
20240807,094000,10877713,347,347,347,347,0
|
|
20240807,093900,10877713,347,347,347,347,0
|
|
20240807,093800,10877713,347,347,347,347,220
|
|
20240807,093700,10801373,347,347,347,347,1
|
|
20240807,093600,10801026,347,347,347,347,6
|
|
20240807,093500,10798944,347,347,347,347,5
|
|
20240807,093400,10797209,347,347,347,347,0
|
|
20240807,093300,10797209,347,347,347,347,0
|
|
20240807,093200,10797209,347,346,347,344,34
|
|
20240807,093100,10785448,347,347,347,347,0
|
|
20240807,093000,10785448,347,347,347,347,1
|
|
20240807,092900,10785101,345,345,345,345,24
|
|
20240807,092800,10776821,348,348,348,348,0
|
|
20240807,092700,10776821,348,348,348,348,0
|
|
20240807,092600,10776821,348,344,348,343,15259
|
|
20240807,092500,5539664,345,346,346,345,410
|
|
20240807,092400,5398204,347,347,347,347,100
|
|
20240807,092300,5363504,348,348,348,348,0
|
|
20240807,092200,5363504,348,348,348,348,1
|
|
20240807,092100,5363156,347,348,348,347,27
|
|
20240807,092000,5353786,347,347,347,347,0
|
|
20240807,091900,5353786,347,347,347,347,11
|
|
20240807,091800,5349969,348,348,348,348,200
|
|
20240807,091700,5280369,345,346,346,345,4154
|
|
20240807,091600,3847137,348,347,348,347,21
|
|
20240807,091500,3839849,348,348,348,348,0
|
|
20240807,091400,3839849,348,348,348,348,1
|
|
20240807,091300,3839501,346,346,346,346,2100
|
|
20240807,091200,3112901,348,348,348,348,0
|
|
20240807,091100,3112901,348,348,348,348,0
|
|
20240807,091000,3112901,348,348,348,348,0
|
|
20240807,090900,3112901,348,345,348,345,3
|
|
20240807,090800,3111863,348,348,348,348,0
|
|
20240807,090700,3111863,348,346,348,345,14
|
|
20240807,090600,3107017,348,348,348,348,0
|
|
20240807,090500,3107017,348,348,348,348,0
|
|
20240807,090400,3107017,348,348,348,348,200
|
|
20240807,090300,3037417,348,348,348,348,12
|
|
20240807,090200,3033241,348,348,348,348,0
|
|
20240807,090100,3033241,348,348,348,344,4763
|
|
20240807,090000,1390296,348,349,350,348,3984
|