655 lines
28 KiB
CSV
655 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,195200,49729832,366,366,366,366,6790
|
|
20240822,195100,49729832,366,366,366,366,0
|
|
20240822,195000,49729832,366,366,366,366,0
|
|
20240822,194900,49729832,366,366,366,366,0
|
|
20240822,194800,49729832,366,366,366,366,0
|
|
20240822,194700,49729832,366,366,366,366,0
|
|
20240822,194600,49729832,366,366,366,366,0
|
|
20240822,194500,49729832,366,366,366,366,0
|
|
20240822,194400,49729832,366,366,366,366,0
|
|
20240822,194300,49729832,366,366,366,366,0
|
|
20240822,194200,49729832,366,366,366,366,0
|
|
20240822,194100,49729832,366,366,366,366,0
|
|
20240822,194000,49729832,366,366,366,366,0
|
|
20240822,193900,49729832,366,366,366,366,0
|
|
20240822,193800,49729832,366,366,366,366,0
|
|
20240822,193700,49729832,366,366,366,366,0
|
|
20240822,193600,49729832,366,366,366,366,0
|
|
20240822,193500,49729832,366,366,366,366,0
|
|
20240822,193400,49729832,366,366,366,366,0
|
|
20240822,193300,49729832,366,366,366,366,0
|
|
20240822,193200,49729832,366,366,366,366,0
|
|
20240822,193100,49729832,366,366,366,366,0
|
|
20240822,193000,49729832,366,366,366,366,0
|
|
20240822,192900,49729832,366,366,366,366,0
|
|
20240822,192800,49729832,366,366,366,366,0
|
|
20240822,192700,49729832,366,366,366,366,0
|
|
20240822,192600,49729832,366,366,366,366,0
|
|
20240822,192500,49729832,366,366,366,366,0
|
|
20240822,192400,49729832,366,366,366,366,0
|
|
20240822,192300,49729832,366,366,366,366,0
|
|
20240822,192200,49729832,366,366,366,366,6790
|
|
20240822,192100,49729832,366,366,366,366,0
|
|
20240822,192000,49729832,366,366,366,366,0
|
|
20240822,191900,49729832,366,366,366,366,0
|
|
20240822,191800,49729832,366,366,366,366,0
|
|
20240822,191700,49729832,366,366,366,366,0
|
|
20240822,191600,49729832,366,366,366,366,0
|
|
20240822,191500,49729832,366,366,366,366,0
|
|
20240822,191400,49729832,366,366,366,366,0
|
|
20240822,191300,49729832,366,366,366,366,0
|
|
20240822,191200,49729832,366,366,366,366,0
|
|
20240822,191100,49729832,366,366,366,366,0
|
|
20240822,191000,49729832,366,366,366,366,0
|
|
20240822,190900,49729832,366,366,366,366,0
|
|
20240822,190800,49729832,366,366,366,366,0
|
|
20240822,190700,49729832,366,366,366,366,0
|
|
20240822,190600,49729832,366,366,366,366,0
|
|
20240822,190500,49729832,366,366,366,366,0
|
|
20240822,190400,49729832,366,366,366,366,0
|
|
20240822,190300,49729832,366,366,366,366,0
|
|
20240822,190200,49729832,366,366,366,366,0
|
|
20240822,190100,49729832,366,366,366,366,0
|
|
20240822,190000,49729832,366,366,366,366,0
|
|
20240822,185900,49729832,366,366,366,366,0
|
|
20240822,185800,49729832,366,366,366,366,0
|
|
20240822,185700,49729832,366,366,366,366,0
|
|
20240822,185600,49729832,366,366,366,366,0
|
|
20240822,185500,49729832,366,366,366,366,0
|
|
20240822,185400,49729832,366,366,366,366,0
|
|
20240822,185300,49729832,366,366,366,366,0
|
|
20240822,185200,49729832,366,366,366,366,6790
|
|
20240822,185100,49729832,366,366,366,366,0
|
|
20240822,185000,49729832,366,366,366,366,0
|
|
20240822,184900,49729832,366,366,366,366,0
|
|
20240822,184800,49729832,366,366,366,366,0
|
|
20240822,184700,49729832,366,366,366,366,0
|
|
20240822,184600,49729832,366,366,366,366,0
|
|
20240822,184500,49729832,366,366,366,366,0
|
|
20240822,184400,49729832,366,366,366,366,0
|
|
20240822,184300,49729832,366,366,366,366,0
|
|
20240822,184200,49729832,366,366,366,366,0
|
|
20240822,184100,49729832,366,366,366,366,0
|
|
20240822,184000,49729832,366,366,366,366,0
|
|
20240822,183900,49729832,366,366,366,366,0
|
|
20240822,183800,49729832,366,366,366,366,0
|
|
20240822,183700,49729832,366,366,366,366,0
|
|
20240822,183600,49729832,366,366,366,366,0
|
|
20240822,183500,49729832,366,366,366,366,0
|
|
20240822,183400,49729832,366,366,366,366,0
|
|
20240822,183300,49729832,366,366,366,366,0
|
|
20240822,183200,49729832,366,366,366,366,0
|
|
20240822,183100,49729832,366,366,366,366,0
|
|
20240822,183000,49729832,366,366,366,366,0
|
|
20240822,182900,49729832,366,366,366,366,0
|
|
20240822,182800,49729832,366,366,366,366,0
|
|
20240822,182700,49729832,366,366,366,366,0
|
|
20240822,182600,49729832,366,366,366,366,0
|
|
20240822,182500,49729832,366,366,366,366,0
|
|
20240822,182400,49729832,366,366,366,366,0
|
|
20240822,182300,49729832,366,366,366,366,0
|
|
20240822,182200,49729832,366,366,366,366,6790
|
|
20240822,182100,49729832,366,366,366,366,0
|
|
20240822,182000,49729832,366,366,366,366,0
|
|
20240822,181900,49729832,366,366,366,366,0
|
|
20240822,181800,49729832,366,366,366,366,0
|
|
20240822,181700,49729832,366,366,366,366,0
|
|
20240822,181600,49729832,366,366,366,366,0
|
|
20240822,181500,49729832,366,366,366,366,0
|
|
20240822,181400,49729832,366,366,366,366,0
|
|
20240822,181300,49729832,366,366,366,366,0
|
|
20240822,181200,49729832,366,366,366,366,0
|
|
20240822,181100,49729832,366,366,366,366,0
|
|
20240822,181000,49729832,366,366,366,366,0
|
|
20240822,180900,49729832,366,366,366,366,0
|
|
20240822,180800,49729832,366,366,366,366,0
|
|
20240822,180700,49729832,366,366,366,366,0
|
|
20240822,180600,49729832,366,366,366,366,0
|
|
20240822,180500,49729832,366,366,366,366,0
|
|
20240822,180400,49729832,366,366,366,366,0
|
|
20240822,180300,49729832,366,366,366,366,0
|
|
20240822,180200,49729832,366,366,366,366,0
|
|
20240822,180100,49729832,366,366,366,366,0
|
|
20240822,180000,49729832,366,366,366,366,0
|
|
20240822,175900,49729832,366,366,366,366,0
|
|
20240822,175800,49729832,366,366,366,366,0
|
|
20240822,175700,49729832,366,366,366,366,0
|
|
20240822,175600,49729832,366,366,366,366,0
|
|
20240822,175500,49729832,366,366,366,366,0
|
|
20240822,175400,49729832,366,366,366,366,0
|
|
20240822,175300,49729832,366,366,366,366,0
|
|
20240822,175200,49729832,366,366,366,366,6790
|
|
20240822,175100,49729832,366,366,366,366,0
|
|
20240822,175000,49729832,366,366,366,366,0
|
|
20240822,174900,49729832,366,366,366,366,0
|
|
20240822,174800,49729832,366,366,366,366,0
|
|
20240822,174700,49729832,366,366,366,366,0
|
|
20240822,174600,49729832,366,366,366,366,0
|
|
20240822,174500,49729832,366,366,366,366,0
|
|
20240822,174400,49729832,366,366,366,366,0
|
|
20240822,174300,49729832,366,366,366,366,0
|
|
20240822,174200,49729832,366,366,366,366,0
|
|
20240822,174100,49729832,366,366,366,366,0
|
|
20240822,174000,49729832,366,366,366,366,0
|
|
20240822,173900,49729832,366,366,366,366,0
|
|
20240822,173800,49729832,366,366,366,366,0
|
|
20240822,173700,49729832,366,366,366,366,0
|
|
20240822,173600,49729832,366,366,366,366,0
|
|
20240822,173500,49729832,366,366,366,366,0
|
|
20240822,173400,49729832,366,366,366,366,0
|
|
20240822,173300,49729832,366,366,366,366,0
|
|
20240822,173200,49729832,366,366,366,366,0
|
|
20240822,173100,49729832,366,366,366,366,0
|
|
20240822,173000,49729832,366,366,366,366,0
|
|
20240822,172900,49729832,366,366,366,366,0
|
|
20240822,172800,49729832,366,366,366,366,0
|
|
20240822,172700,49729832,366,366,366,366,0
|
|
20240822,172600,49729832,366,366,366,366,0
|
|
20240822,172500,49729832,366,366,366,366,0
|
|
20240822,172400,49729832,366,366,366,366,0
|
|
20240822,172300,49729832,366,366,366,366,0
|
|
20240822,172200,49729832,366,366,366,366,6790
|
|
20240822,172100,49729832,366,366,366,366,0
|
|
20240822,172000,49729832,366,366,366,366,0
|
|
20240822,171900,49729832,366,366,366,366,0
|
|
20240822,171800,49729832,366,366,366,366,0
|
|
20240822,171700,49729832,366,366,366,366,0
|
|
20240822,171600,49729832,366,366,366,366,0
|
|
20240822,171500,49729832,366,366,366,366,0
|
|
20240822,171400,49729832,366,366,366,366,0
|
|
20240822,171300,49729832,366,366,366,366,0
|
|
20240822,171200,49729832,366,366,366,366,0
|
|
20240822,171100,49729832,366,366,366,366,0
|
|
20240822,171000,49729832,366,366,366,366,0
|
|
20240822,170900,49729832,366,366,366,366,0
|
|
20240822,170800,49729832,366,366,366,366,0
|
|
20240822,170700,49729832,366,366,366,366,0
|
|
20240822,170600,49729832,366,366,366,366,0
|
|
20240822,170500,49729832,366,366,366,366,0
|
|
20240822,170400,49729832,366,366,366,366,0
|
|
20240822,170300,49729832,366,366,366,366,0
|
|
20240822,170200,49729832,366,366,366,366,0
|
|
20240822,170100,49729832,366,366,366,366,0
|
|
20240822,170000,49729832,366,366,366,366,0
|
|
20240822,165900,49729832,366,366,366,366,0
|
|
20240822,165800,49729832,366,366,366,366,0
|
|
20240822,165700,49729832,366,366,366,366,0
|
|
20240822,165600,49729832,366,366,366,366,0
|
|
20240822,165500,49729832,366,366,366,366,0
|
|
20240822,165400,49729832,366,366,366,366,0
|
|
20240822,165300,49729832,366,366,366,366,0
|
|
20240822,165200,49729832,366,366,366,366,6790
|
|
20240822,165100,49729832,366,366,366,366,0
|
|
20240822,165000,49729832,366,366,366,366,0
|
|
20240822,164900,49729832,366,366,366,366,0
|
|
20240822,164800,49729832,366,366,366,366,0
|
|
20240822,164700,49729832,366,366,366,366,0
|
|
20240822,164600,49729832,366,366,366,366,0
|
|
20240822,164500,49729832,366,366,366,366,0
|
|
20240822,164400,49729832,366,366,366,366,0
|
|
20240822,164300,49729832,366,366,366,366,0
|
|
20240822,164200,49729832,366,366,366,366,0
|
|
20240822,164100,49729832,366,366,366,366,0
|
|
20240822,164000,49729832,366,366,366,366,0
|
|
20240822,163900,49729832,366,366,366,366,0
|
|
20240822,163800,49729832,366,366,366,366,0
|
|
20240822,163700,49729832,366,366,366,366,0
|
|
20240822,163600,49729832,366,366,366,366,0
|
|
20240822,163500,49729832,366,366,366,366,0
|
|
20240822,163400,49729832,366,366,366,366,0
|
|
20240822,163300,49729832,366,366,366,366,0
|
|
20240822,163200,49729832,366,366,366,366,0
|
|
20240822,163100,49729832,366,366,366,366,0
|
|
20240822,163000,49729832,366,366,366,366,0
|
|
20240822,162900,49729832,366,366,366,366,0
|
|
20240822,162800,49729832,366,366,366,366,0
|
|
20240822,162700,49729832,366,366,366,366,0
|
|
20240822,162600,49729832,366,366,366,366,0
|
|
20240822,162500,49729832,366,366,366,366,0
|
|
20240822,162400,49729832,366,366,366,366,0
|
|
20240822,162300,49729832,366,366,366,366,0
|
|
20240822,162200,49729832,366,366,366,366,6790
|
|
20240822,162100,49729832,366,366,366,366,0
|
|
20240822,162000,49729832,366,366,366,366,0
|
|
20240822,161900,49729832,366,366,366,366,0
|
|
20240822,161800,49729832,366,366,366,366,0
|
|
20240822,161700,49729832,366,366,366,366,0
|
|
20240822,161600,49729832,366,366,366,366,0
|
|
20240822,161500,49729832,366,366,366,366,0
|
|
20240822,161400,49729832,366,366,366,366,0
|
|
20240822,161300,49729832,366,366,366,366,0
|
|
20240822,161200,49729832,366,366,366,366,0
|
|
20240822,161100,49729832,366,366,366,366,0
|
|
20240822,161000,49729832,366,366,366,366,0
|
|
20240822,160900,49729832,366,366,366,366,0
|
|
20240822,160800,49729832,366,366,366,366,0
|
|
20240822,160700,49729832,366,366,366,366,0
|
|
20240822,160600,49729832,366,366,366,366,0
|
|
20240822,160500,49729832,366,366,366,366,0
|
|
20240822,160400,49729832,366,366,366,366,0
|
|
20240822,160300,49729832,366,366,366,366,0
|
|
20240822,160200,49729832,366,366,366,366,0
|
|
20240822,160100,49729832,366,366,366,366,0
|
|
20240822,160000,49729832,366,366,366,366,0
|
|
20240822,155900,49729832,366,366,366,366,0
|
|
20240822,155800,49729832,366,366,366,366,0
|
|
20240822,155700,49729832,366,366,366,366,0
|
|
20240822,155600,49729832,366,366,366,366,0
|
|
20240822,155500,49729832,366,366,366,366,0
|
|
20240822,155400,49729832,366,366,366,366,0
|
|
20240822,155300,49729832,366,366,366,366,0
|
|
20240822,155200,49729832,366,366,366,366,6790
|
|
20240822,155100,49729832,366,366,366,366,0
|
|
20240822,155000,49729832,366,366,366,366,0
|
|
20240822,154900,49729832,366,366,366,366,0
|
|
20240822,154800,49729832,366,366,366,366,0
|
|
20240822,154700,49729832,366,366,366,366,0
|
|
20240822,154600,49729832,366,366,366,366,0
|
|
20240822,154500,49729832,366,366,366,366,0
|
|
20240822,154400,49729832,366,366,366,366,0
|
|
20240822,154300,49729832,366,366,366,366,0
|
|
20240822,154200,49729832,366,366,366,366,0
|
|
20240822,154100,49729832,366,366,366,366,0
|
|
20240822,154000,49729832,366,366,366,366,0
|
|
20240822,153900,49729832,366,366,366,366,0
|
|
20240822,153800,49729832,366,366,366,366,0
|
|
20240822,153700,49729832,366,366,366,366,0
|
|
20240822,153600,49729832,366,366,366,366,0
|
|
20240822,153500,49729832,366,366,366,366,0
|
|
20240822,153400,49729832,366,366,366,366,0
|
|
20240822,153300,49729832,366,366,366,366,0
|
|
20240822,153200,49729832,366,366,366,366,0
|
|
20240822,153100,49729832,366,366,366,366,0
|
|
20240822,153000,49729832,366,366,366,366,6790
|
|
20240822,152900,47244692,370,370,370,370,0
|
|
20240822,152800,47244692,370,370,370,370,0
|
|
20240822,152700,47244692,370,370,370,370,0
|
|
20240822,152600,47244692,370,370,370,370,0
|
|
20240822,152500,47244692,370,370,370,370,0
|
|
20240822,152400,47244692,370,370,370,370,0
|
|
20240822,152300,47244692,370,370,370,370,0
|
|
20240822,152200,47244692,370,370,370,370,0
|
|
20240822,152100,47244692,370,370,370,370,0
|
|
20240822,152000,47244692,370,370,370,370,0
|
|
20240822,151900,47244692,370,372,373,370,3229
|
|
20240822,151800,46042189,372,372,372,372,0
|
|
20240822,151700,46042189,372,372,372,372,0
|
|
20240822,151600,46042189,372,372,372,372,2
|
|
20240822,151500,46041445,372,372,372,372,6
|
|
20240822,151400,46039213,372,372,372,372,0
|
|
20240822,151300,46039213,372,372,372,372,0
|
|
20240822,151200,46039213,372,372,372,372,4
|
|
20240822,151100,46037725,373,373,373,373,1
|
|
20240822,151000,46037352,373,372,373,372,3
|
|
20240822,150900,46036234,372,371,372,366,10115
|
|
20240822,150800,42299729,373,373,373,373,0
|
|
20240822,150700,42299729,373,373,373,373,7
|
|
20240822,150600,42297118,373,373,373,373,579
|
|
20240822,150500,42081151,373,370,373,370,5725
|
|
20240822,150400,39956162,370,368,370,368,29
|
|
20240822,150300,39945488,366,367,367,366,1000
|
|
20240822,150200,39579464,367,367,367,366,1024
|
|
20240822,150100,39204007,367,367,367,367,0
|
|
20240822,150000,39204007,367,367,367,367,0
|
|
20240822,145900,39204007,367,367,367,367,0
|
|
20240822,145800,39204007,367,369,369,367,1065
|
|
20240822,145700,38812899,369,369,369,369,0
|
|
20240822,145600,38812899,369,369,369,369,14
|
|
20240822,145500,38807733,370,370,370,370,0
|
|
20240822,145400,38807733,370,370,370,370,0
|
|
20240822,145300,38807733,370,369,370,369,3
|
|
20240822,145200,38806625,369,368,369,368,62
|
|
20240822,145100,38783793,368,368,368,368,0
|
|
20240822,145000,38783793,368,368,368,368,0
|
|
20240822,144900,38783793,368,368,368,368,14
|
|
20240822,144800,38778641,370,369,370,369,288
|
|
20240822,144700,38672365,369,369,369,369,5
|
|
20240822,144600,38670520,369,369,369,369,8
|
|
20240822,144500,38667568,369,369,369,369,1
|
|
20240822,144400,38667199,371,371,371,371,0
|
|
20240822,144300,38667199,371,371,371,371,0
|
|
20240822,144200,38667199,371,366,371,366,206
|
|
20240822,144100,38591401,365,365,365,365,0
|
|
20240822,144000,38591401,365,367,367,365,25
|
|
20240822,143900,38582258,370,370,370,370,12
|
|
20240822,143800,38577818,370,370,371,368,9
|
|
20240822,143700,38574488,365,365,365,365,0
|
|
20240822,143600,38574488,365,365,365,365,5
|
|
20240822,143500,38572663,366,369,369,366,8
|
|
20240822,143400,38569727,373,373,373,373,0
|
|
20240822,143300,38569727,373,370,373,370,1087
|
|
20240822,143200,38167447,367,370,370,367,29
|
|
20240822,143100,38156797,369,370,378,368,8199
|
|
20240822,143000,35128636,370,364,370,364,5035
|
|
20240822,142900,33292194,364,364,364,364,40
|
|
20240822,142800,33277634,364,364,364,364,0
|
|
20240822,142700,33277634,364,364,364,364,0
|
|
20240822,142600,33277634,364,364,364,364,4
|
|
20240822,142500,33276178,364,364,364,364,14
|
|
20240822,142400,33271082,364,364,364,364,2
|
|
20240822,142300,33270354,364,364,364,364,0
|
|
20240822,142200,33270354,364,364,364,364,0
|
|
20240822,142100,33270354,364,364,364,364,0
|
|
20240822,142000,33270354,364,364,364,364,0
|
|
20240822,141900,33270354,364,364,364,364,6
|
|
20240822,141800,33268170,362,362,362,362,0
|
|
20240822,141700,33268170,362,362,362,362,0
|
|
20240822,141600,33268170,362,362,362,362,715
|
|
20240822,141500,33009340,363,363,363,363,1
|
|
20240822,141400,33008977,362,362,362,362,0
|
|
20240822,141300,33008977,362,362,362,362,0
|
|
20240822,141200,33008977,362,362,362,362,0
|
|
20240822,141100,33008977,362,362,362,362,0
|
|
20240822,141000,33008977,362,362,362,362,3500
|
|
20240822,140900,31741977,363,363,363,363,0
|
|
20240822,140800,31741977,363,363,363,363,0
|
|
20240822,140700,31741977,363,363,363,363,0
|
|
20240822,140600,31741977,363,363,363,363,1
|
|
20240822,140500,31741614,363,363,363,363,0
|
|
20240822,140400,31741614,363,363,363,363,0
|
|
20240822,140300,31741614,363,363,363,363,1
|
|
20240822,140200,31741251,363,363,363,363,0
|
|
20240822,140100,31741251,363,363,363,363,282
|
|
20240822,140000,31638885,363,363,363,363,0
|
|
20240822,135900,31638885,363,363,363,363,0
|
|
20240822,135800,31638885,363,363,363,363,0
|
|
20240822,135700,31638885,363,363,363,363,11
|
|
20240822,135600,31634892,363,363,363,363,0
|
|
20240822,135500,31634892,363,363,363,363,1
|
|
20240822,135400,31634529,363,364,364,363,80
|
|
20240822,135300,31605488,364,364,364,364,1
|
|
20240822,135200,31605124,364,364,364,364,0
|
|
20240822,135100,31605124,364,364,364,364,19
|
|
20240822,135000,31598208,364,364,364,363,53
|
|
20240822,134900,31578918,364,364,364,364,0
|
|
20240822,134800,31578918,364,364,364,364,0
|
|
20240822,134700,31578918,364,364,364,364,0
|
|
20240822,134600,31578918,364,364,364,364,0
|
|
20240822,134500,31578918,364,364,364,364,12
|
|
20240822,134400,31574550,361,361,361,361,0
|
|
20240822,134300,31574550,361,361,361,361,0
|
|
20240822,134200,31574550,361,363,363,361,200
|
|
20240822,134100,31501969,364,364,364,364,0
|
|
20240822,134000,31501969,364,364,364,364,0
|
|
20240822,133900,31501969,364,364,364,364,0
|
|
20240822,133800,31501969,364,364,364,364,0
|
|
20240822,133700,31501969,364,364,364,364,0
|
|
20240822,133600,31501969,364,364,364,364,0
|
|
20240822,133500,31501969,364,364,364,364,1
|
|
20240822,133400,31501605,363,363,363,363,10000
|
|
20240822,133300,27871605,364,364,364,364,0
|
|
20240822,133200,27871605,364,364,364,364,1
|
|
20240822,133100,27871241,363,363,363,363,0
|
|
20240822,133000,27871241,363,363,363,363,0
|
|
20240822,132900,27871241,363,363,363,363,426
|
|
20240822,132800,27716603,363,363,363,363,0
|
|
20240822,132700,27716603,363,363,363,363,0
|
|
20240822,132600,27716603,363,363,363,363,0
|
|
20240822,132500,27716603,363,363,363,363,0
|
|
20240822,132400,27716603,363,363,363,363,0
|
|
20240822,132300,27716603,363,363,363,363,0
|
|
20240822,132200,27716603,363,363,363,363,0
|
|
20240822,132100,27716603,363,363,363,363,0
|
|
20240822,132000,27716603,363,363,363,363,68
|
|
20240822,131900,27691919,363,363,363,363,0
|
|
20240822,131800,27691919,363,363,363,363,2
|
|
20240822,131700,27691193,362,362,362,362,0
|
|
20240822,131600,27691193,362,362,362,362,42
|
|
20240822,131500,27675989,363,363,363,363,1000
|
|
20240822,131400,27312989,364,364,364,364,0
|
|
20240822,131300,27312989,364,364,364,364,0
|
|
20240822,131200,27312989,364,363,364,363,27
|
|
20240822,131100,27303186,363,363,363,363,17
|
|
20240822,131000,27297015,363,363,363,363,0
|
|
20240822,130900,27297015,363,363,363,363,0
|
|
20240822,130800,27297015,363,363,363,363,210
|
|
20240822,130700,27220785,364,364,364,364,5
|
|
20240822,130600,27218965,363,363,363,363,5786
|
|
20240822,130500,25118647,363,362,363,362,8
|
|
20240822,130400,25115748,363,363,363,363,0
|
|
20240822,130300,25115748,363,363,363,363,0
|
|
20240822,130200,25115748,363,363,363,363,0
|
|
20240822,130100,25115748,363,363,363,363,0
|
|
20240822,130000,25115748,363,363,363,363,0
|
|
20240822,125900,25115748,363,363,363,363,0
|
|
20240822,125800,25115748,363,363,363,363,0
|
|
20240822,125700,25115748,363,363,363,363,0
|
|
20240822,125600,25115748,363,363,363,363,0
|
|
20240822,125500,25115748,363,363,363,363,0
|
|
20240822,125400,25115748,363,362,363,362,10266
|
|
20240822,125300,21399455,361,361,361,361,0
|
|
20240822,125200,21399455,361,361,361,361,0
|
|
20240822,125100,21399455,361,361,361,361,0
|
|
20240822,125000,21399455,361,361,361,361,0
|
|
20240822,124900,21399455,361,361,361,361,0
|
|
20240822,124800,21399455,361,361,361,361,833
|
|
20240822,124700,21098742,361,361,361,361,0
|
|
20240822,124600,21098742,361,361,361,361,0
|
|
20240822,124500,21098742,361,361,361,361,0
|
|
20240822,124400,21098742,361,361,361,361,0
|
|
20240822,124300,21098742,361,361,361,361,11
|
|
20240822,124200,21094771,362,362,362,362,0
|
|
20240822,124100,21094771,362,362,362,362,0
|
|
20240822,124000,21094771,362,362,362,362,0
|
|
20240822,123900,21094771,362,362,362,362,0
|
|
20240822,123800,21094771,362,360,362,360,1353
|
|
20240822,123700,20607637,360,360,360,360,0
|
|
20240822,123600,20607637,360,360,360,360,42
|
|
20240822,123500,20592517,361,361,361,361,76
|
|
20240822,123400,20565081,360,360,360,360,42
|
|
20240822,123300,20549961,361,361,361,361,0
|
|
20240822,123200,20549961,361,361,361,361,25
|
|
20240822,123100,20540936,361,361,361,361,0
|
|
20240822,123000,20540936,361,361,361,361,0
|
|
20240822,122900,20540936,361,361,361,361,0
|
|
20240822,122800,20540936,361,362,362,361,66
|
|
20240822,122700,20517109,361,361,361,361,42
|
|
20240822,122600,20501947,362,362,362,362,0
|
|
20240822,122500,20501947,362,362,362,362,0
|
|
20240822,122400,20501947,362,362,362,362,1
|
|
20240822,122300,20501585,361,361,361,361,0
|
|
20240822,122200,20501585,361,361,361,361,42
|
|
20240822,122100,20486423,362,362,362,362,0
|
|
20240822,122000,20486423,362,362,362,362,0
|
|
20240822,121900,20486423,362,361,362,361,8
|
|
20240822,121800,20483534,361,361,361,361,15
|
|
20240822,121700,20478119,361,361,361,361,0
|
|
20240822,121600,20478119,361,361,361,361,25
|
|
20240822,121500,20469094,361,361,361,361,10
|
|
20240822,121400,20465484,361,361,361,361,32
|
|
20240822,121300,20453932,362,362,362,362,0
|
|
20240822,121200,20453932,362,361,362,361,2
|
|
20240822,121100,20453209,362,361,362,361,3
|
|
20240822,121000,20452124,362,362,362,362,0
|
|
20240822,120900,20452124,362,362,362,362,0
|
|
20240822,120800,20452124,362,362,362,362,0
|
|
20240822,120700,20452124,362,362,362,362,0
|
|
20240822,120600,20452124,362,361,362,361,43
|
|
20240822,120500,20436600,362,362,362,362,0
|
|
20240822,120400,20436600,362,361,362,361,11
|
|
20240822,120300,20432628,361,361,361,361,0
|
|
20240822,120200,20432628,361,361,361,361,10
|
|
20240822,120100,20429018,361,361,361,361,32
|
|
20240822,120000,20417466,362,362,362,362,0
|
|
20240822,115900,20417466,362,362,362,362,0
|
|
20240822,115800,20417466,362,362,362,362,1
|
|
20240822,115700,20417104,361,361,361,361,42
|
|
20240822,115600,20401942,362,362,362,362,0
|
|
20240822,115500,20401942,362,362,362,362,0
|
|
20240822,115400,20401942,362,362,362,362,0
|
|
20240822,115300,20401942,362,360,362,360,169
|
|
20240822,115200,20340974,362,362,362,362,0
|
|
20240822,115100,20340974,362,362,362,362,0
|
|
20240822,115000,20340974,362,362,362,362,0
|
|
20240822,114900,20340974,362,362,362,362,0
|
|
20240822,114800,20340974,362,362,362,362,0
|
|
20240822,114700,20340974,362,362,362,362,0
|
|
20240822,114600,20340974,362,362,362,362,885
|
|
20240822,114500,20020604,362,362,362,362,1
|
|
20240822,114400,20020242,361,361,361,361,101
|
|
20240822,114300,19983781,361,361,361,361,1
|
|
20240822,114200,19983420,362,362,362,362,0
|
|
20240822,114100,19983420,362,360,362,360,2305
|
|
20240822,114000,19153611,362,362,362,362,0
|
|
20240822,113900,19153611,362,361,362,361,3
|
|
20240822,113800,19152526,360,360,360,360,0
|
|
20240822,113700,19152526,360,360,360,360,0
|
|
20240822,113600,19152526,360,360,360,360,623
|
|
20240822,113500,18928246,360,360,360,360,1
|
|
20240822,113400,18927886,362,362,362,362,0
|
|
20240822,113300,18927886,362,361,362,361,8
|
|
20240822,113200,18924997,360,360,360,360,0
|
|
20240822,113100,18924997,360,361,361,360,37
|
|
20240822,113000,18911642,362,362,362,362,0
|
|
20240822,112900,18911642,362,362,362,362,0
|
|
20240822,112800,18911642,362,362,362,362,2
|
|
20240822,112700,18910918,360,360,360,360,1
|
|
20240822,112600,18910558,362,361,362,361,43
|
|
20240822,112500,18895034,360,360,362,360,5968
|
|
20240822,112400,16746552,361,361,361,361,3260
|
|
20240822,112300,15569692,361,361,361,361,1
|
|
20240822,112200,15569331,362,362,362,362,1
|
|
20240822,112100,15568969,361,361,361,361,42
|
|
20240822,112000,15553807,362,362,362,362,1
|
|
20240822,111900,15553445,361,361,361,361,0
|
|
20240822,111800,15553445,361,361,361,361,1276
|
|
20240822,111700,15092809,361,361,361,361,0
|
|
20240822,111600,15092809,361,361,361,361,42
|
|
20240822,111500,15077647,361,361,361,361,2
|
|
20240822,111400,15076925,361,361,361,361,0
|
|
20240822,111300,15076925,361,361,361,361,1
|
|
20240822,111200,15076564,362,362,362,362,0
|
|
20240822,111100,15076564,362,361,362,361,43
|
|
20240822,111000,15061040,362,362,362,362,1
|
|
20240822,110900,15060678,361,361,361,361,368
|
|
20240822,110800,14927830,362,362,362,362,0
|
|
20240822,110700,14927830,362,362,362,362,10
|
|
20240822,110600,14924210,363,363,363,363,0
|
|
20240822,110500,14924210,363,363,363,363,0
|
|
20240822,110400,14924210,363,363,363,363,3553
|
|
20240822,110300,13634471,363,362,363,362,1415
|
|
20240822,110200,13120867,363,363,363,363,0
|
|
20240822,110100,13120867,363,362,363,362,43
|
|
20240822,110000,13105300,362,362,362,362,0
|
|
20240822,105900,13105300,362,362,362,362,153
|
|
20240822,105800,13049914,364,364,364,364,0
|
|
20240822,105700,13049914,364,364,364,364,0
|
|
20240822,105600,13049914,364,363,364,363,85
|
|
20240822,105500,13019057,363,363,363,363,1
|
|
20240822,105400,13018694,364,364,364,364,10
|
|
20240822,105300,13015054,364,364,364,364,0
|
|
20240822,105200,13015054,364,363,364,363,896
|
|
20240822,105100,12689805,363,362,363,362,66
|
|
20240822,105000,12665912,361,361,361,361,0
|
|
20240822,104900,12665912,361,361,361,361,0
|
|
20240822,104800,12665912,361,362,362,361,165
|
|
20240822,104700,12606197,363,363,363,363,0
|
|
20240822,104600,12606197,363,363,363,363,0
|
|
20240822,104500,12606197,363,363,363,363,50
|
|
20240822,104400,12588047,363,363,363,363,7054
|
|
20240822,104300,10027445,363,362,363,362,3047
|
|
20240822,104200,8922057,361,361,361,361,0
|
|
20240822,104100,8922057,361,362,362,361,5128
|
|
20240822,104000,7069539,362,362,362,362,0
|
|
20240822,103900,7069539,362,362,362,362,0
|
|
20240822,103800,7069539,362,362,362,362,0
|
|
20240822,103700,7069539,362,362,362,362,0
|
|
20240822,103600,7069539,362,362,362,362,42
|
|
20240822,103500,7054335,363,363,363,363,30
|
|
20240822,103400,7043445,362,362,362,362,0
|
|
20240822,103300,7043445,362,362,362,362,1
|
|
20240822,103200,7043083,362,362,362,362,0
|
|
20240822,103100,7043083,362,362,362,362,71
|
|
20240822,103000,7017381,362,362,362,362,136
|
|
20240822,102900,6968149,362,362,362,362,42
|
|
20240822,102800,6952945,363,363,363,363,54
|
|
20240822,102700,6933343,363,363,363,363,0
|
|
20240822,102600,6933343,363,363,363,363,4
|
|
20240822,102500,6931891,363,363,363,363,0
|
|
20240822,102400,6931891,363,363,363,363,0
|
|
20240822,102300,6931891,363,363,363,363,9
|
|
20240822,102200,6928624,363,363,363,363,5
|
|
20240822,102100,6926809,362,362,362,362,42
|
|
20240822,102000,6911605,363,363,363,363,0
|
|
20240822,101900,6911605,363,363,363,363,4
|
|
20240822,101800,6910153,364,364,364,364,0
|
|
20240822,101700,6910153,364,364,364,364,0
|
|
20240822,101600,6910153,364,364,364,364,0
|
|
20240822,101500,6910153,364,364,364,364,0
|
|
20240822,101400,6910153,364,364,364,364,0
|
|
20240822,101300,6910153,364,364,364,364,0
|
|
20240822,101200,6910153,364,363,364,363,43
|
|
20240822,101100,6894543,363,363,363,363,0
|
|
20240822,101000,6894543,363,363,363,363,0
|
|
20240822,100900,6894543,363,363,363,363,0
|
|
20240822,100800,6894543,363,363,363,363,42
|
|
20240822,100700,6879297,364,364,364,364,0
|
|
20240822,100600,6879297,364,364,364,364,0
|
|
20240822,100500,6879297,364,364,364,364,10
|
|
20240822,100400,6875657,362,363,363,362,224
|
|
20240822,100300,6794469,364,364,364,364,0
|
|
20240822,100200,6794469,364,364,364,364,13
|
|
20240822,100100,6789737,363,363,363,363,100
|
|
20240822,100000,6753437,364,364,364,364,0
|
|
20240822,095900,6753437,364,364,364,364,0
|
|
20240822,095800,6753437,364,364,364,364,15
|
|
20240822,095700,6747977,364,363,364,363,337
|
|
20240822,095600,6625645,364,364,364,364,0
|
|
20240822,095500,6625645,364,364,364,364,0
|
|
20240822,095400,6625645,364,364,364,364,0
|
|
20240822,095300,6625645,364,362,364,362,436
|
|
20240822,095200,6467447,362,362,362,362,6129
|
|
20240822,095100,4248749,363,363,363,363,36
|
|
20240822,095000,4235681,364,364,364,364,0
|
|
20240822,094900,4235681,364,364,364,364,0
|
|
20240822,094800,4235681,364,364,364,364,0
|
|
20240822,094700,4235681,364,364,364,364,30
|
|
20240822,094600,4224761,364,364,364,364,0
|
|
20240822,094500,4224761,364,364,364,364,24
|
|
20240822,094400,4216025,364,364,364,364,76
|
|
20240822,094300,4188361,364,364,364,364,164
|
|
20240822,094200,4128665,364,364,364,364,5000
|
|
20240822,094100,2308665,362,362,362,362,0
|
|
20240822,094000,2308665,362,362,362,362,0
|
|
20240822,093900,2308665,362,362,362,362,0
|
|
20240822,093800,2308665,362,362,362,362,0
|
|
20240822,093700,2308665,362,362,362,362,1520
|
|
20240822,093600,1758425,362,363,363,362,360
|
|
20240822,093500,1628095,362,362,362,362,0
|
|
20240822,093400,1628095,362,362,362,362,0
|
|
20240822,093300,1628095,362,362,362,362,1
|
|
20240822,093200,1627733,364,364,364,364,2
|
|
20240822,093100,1627005,364,364,364,364,2
|
|
20240822,093000,1626277,364,364,364,364,0
|
|
20240822,092900,1626277,364,364,364,364,0
|
|
20240822,092800,1626277,364,364,364,364,0
|
|
20240822,092700,1626277,364,364,364,364,0
|
|
20240822,092600,1626277,364,364,364,364,0
|
|
20240822,092500,1626277,364,364,364,364,47
|
|
20240822,092400,1609169,364,363,364,363,18
|
|
20240822,092300,1602618,364,364,364,364,128
|
|
20240822,092200,1556026,362,362,362,362,0
|
|
20240822,092100,1556026,362,362,362,362,136
|
|
20240822,092000,1506794,365,365,365,365,0
|
|
20240822,091900,1506794,365,365,365,365,0
|
|
20240822,091800,1506794,365,365,365,365,0
|
|
20240822,091700,1506794,365,365,365,365,227
|
|
20240822,091600,1423939,365,365,365,365,0
|
|
20240822,091500,1423939,365,365,365,365,0
|
|
20240822,091400,1423939,365,365,365,365,46
|
|
20240822,091300,1407149,365,365,365,365,323
|
|
20240822,091200,1289254,365,365,365,365,3
|
|
20240822,091100,1288159,365,365,365,365,36
|
|
20240822,091000,1275019,365,365,365,365,27
|
|
20240822,090900,1265164,365,365,365,365,14
|
|
20240822,090800,1260054,365,365,366,365,33
|
|
20240822,090700,1247995,366,363,366,363,55
|
|
20240822,090600,1228027,362,362,362,362,0
|
|
20240822,090500,1228027,362,362,362,362,10
|
|
20240822,090400,1224407,363,363,363,363,0
|
|
20240822,090300,1224407,363,363,363,363,10
|
|
20240822,090200,1220777,363,363,363,363,15
|
|
20240822,090100,1215332,367,363,367,363,1209
|
|
20240822,090000,776457,363,363,363,363,2139
|