699 lines
30 KiB
CSV
699 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,203600,68611881,498,498,498,498,10111
|
|
20240829,203500,68611881,498,498,498,498,0
|
|
20240829,203400,68611881,498,498,498,498,0
|
|
20240829,203300,68611881,498,498,498,498,0
|
|
20240829,203200,68611881,498,498,498,498,0
|
|
20240829,203100,68611881,498,498,498,498,0
|
|
20240829,203000,68611881,498,498,498,498,0
|
|
20240829,202900,68611881,498,498,498,498,0
|
|
20240829,202800,68611881,498,498,498,498,0
|
|
20240829,202700,68611881,498,498,498,498,0
|
|
20240829,202600,68611881,498,498,498,498,0
|
|
20240829,202500,68611881,498,498,498,498,0
|
|
20240829,202400,68611881,498,498,498,498,0
|
|
20240829,202300,68611881,498,498,498,498,0
|
|
20240829,202200,68611881,498,498,498,498,0
|
|
20240829,202100,68611881,498,498,498,498,0
|
|
20240829,202000,68611881,498,498,498,498,0
|
|
20240829,201900,68611881,498,498,498,498,0
|
|
20240829,201800,68611881,498,498,498,498,0
|
|
20240829,201700,68611881,498,498,498,498,0
|
|
20240829,201600,68611881,498,498,498,498,0
|
|
20240829,201500,68611881,498,498,498,498,0
|
|
20240829,201400,68611881,498,498,498,498,0
|
|
20240829,201300,68611881,498,498,498,498,0
|
|
20240829,201200,68611881,498,498,498,498,0
|
|
20240829,201100,68611881,498,498,498,498,0
|
|
20240829,201000,68611881,498,498,498,498,0
|
|
20240829,200900,68611881,498,498,498,498,0
|
|
20240829,200800,68611881,498,498,498,498,0
|
|
20240829,200700,68611881,498,498,498,498,0
|
|
20240829,200600,68611881,498,498,498,498,10111
|
|
20240829,200500,68611881,498,498,498,498,0
|
|
20240829,200400,68611881,498,498,498,498,0
|
|
20240829,200300,68611881,498,498,498,498,0
|
|
20240829,200200,68611881,498,498,498,498,0
|
|
20240829,200100,68611881,498,498,498,498,0
|
|
20240829,200000,68611881,498,498,498,498,0
|
|
20240829,195900,68611881,498,498,498,498,0
|
|
20240829,195800,68611881,498,498,498,498,0
|
|
20240829,195700,68611881,498,498,498,498,0
|
|
20240829,195600,68611881,498,498,498,498,0
|
|
20240829,195500,68611881,498,498,498,498,0
|
|
20240829,195400,68611881,498,498,498,498,0
|
|
20240829,195300,68611881,498,498,498,498,0
|
|
20240829,195200,68611881,498,498,498,498,0
|
|
20240829,195100,68611881,498,498,498,498,0
|
|
20240829,195000,68611881,498,498,498,498,0
|
|
20240829,194900,68611881,498,498,498,498,0
|
|
20240829,194800,68611881,498,498,498,498,0
|
|
20240829,194700,68611881,498,498,498,498,0
|
|
20240829,194600,68611881,498,498,498,498,0
|
|
20240829,194500,68611881,498,498,498,498,0
|
|
20240829,194400,68611881,498,498,498,498,0
|
|
20240829,194300,68611881,498,498,498,498,0
|
|
20240829,194200,68611881,498,498,498,498,0
|
|
20240829,194100,68611881,498,498,498,498,0
|
|
20240829,194000,68611881,498,498,498,498,0
|
|
20240829,193900,68611881,498,498,498,498,0
|
|
20240829,193800,68611881,498,498,498,498,0
|
|
20240829,193700,68611881,498,498,498,498,0
|
|
20240829,193600,68611881,498,498,498,498,10111
|
|
20240829,193500,68611881,498,498,498,498,0
|
|
20240829,193400,68611881,498,498,498,498,0
|
|
20240829,193300,68611881,498,498,498,498,0
|
|
20240829,193200,68611881,498,498,498,498,0
|
|
20240829,193100,68611881,498,498,498,498,0
|
|
20240829,193000,68611881,498,498,498,498,0
|
|
20240829,192900,68611881,498,498,498,498,0
|
|
20240829,192800,68611881,498,498,498,498,0
|
|
20240829,192700,68611881,498,498,498,498,0
|
|
20240829,192600,68611881,498,498,498,498,0
|
|
20240829,192500,68611881,498,498,498,498,0
|
|
20240829,192400,68611881,498,498,498,498,0
|
|
20240829,192300,68611881,498,498,498,498,0
|
|
20240829,192200,68611881,498,498,498,498,0
|
|
20240829,192100,68611881,498,498,498,498,0
|
|
20240829,192000,68611881,498,498,498,498,0
|
|
20240829,191900,68611881,498,498,498,498,0
|
|
20240829,191800,68611881,498,498,498,498,0
|
|
20240829,191700,68611881,498,498,498,498,0
|
|
20240829,191600,68611881,498,498,498,498,0
|
|
20240829,191500,68611881,498,498,498,498,0
|
|
20240829,191400,68611881,498,498,498,498,0
|
|
20240829,191300,68611881,498,498,498,498,0
|
|
20240829,191200,68611881,498,498,498,498,0
|
|
20240829,191100,68611881,498,498,498,498,0
|
|
20240829,191000,68611881,498,498,498,498,0
|
|
20240829,190900,68611881,498,498,498,498,0
|
|
20240829,190800,68611881,498,498,498,498,0
|
|
20240829,190700,68611881,498,498,498,498,0
|
|
20240829,190600,68611881,498,498,498,498,10111
|
|
20240829,190500,68611881,498,498,498,498,0
|
|
20240829,190400,68611881,498,498,498,498,0
|
|
20240829,190300,68611881,498,498,498,498,0
|
|
20240829,190200,68611881,498,498,498,498,0
|
|
20240829,190100,68611881,498,498,498,498,0
|
|
20240829,190000,68611881,498,498,498,498,0
|
|
20240829,185900,68611881,498,498,498,498,0
|
|
20240829,185800,68611881,498,498,498,498,0
|
|
20240829,185700,68611881,498,498,498,498,0
|
|
20240829,185600,68611881,498,498,498,498,0
|
|
20240829,185500,68611881,498,498,498,498,0
|
|
20240829,185400,68611881,498,498,498,498,0
|
|
20240829,185300,68611881,498,498,498,498,0
|
|
20240829,185200,68611881,498,498,498,498,0
|
|
20240829,185100,68611881,498,498,498,498,0
|
|
20240829,185000,68611881,498,498,498,498,0
|
|
20240829,184900,68611881,498,498,498,498,0
|
|
20240829,184800,68611881,498,498,498,498,0
|
|
20240829,184700,68611881,498,498,498,498,0
|
|
20240829,184600,68611881,498,498,498,498,0
|
|
20240829,184500,68611881,498,498,498,498,0
|
|
20240829,184400,68611881,498,498,498,498,0
|
|
20240829,184300,68611881,498,498,498,498,0
|
|
20240829,184200,68611881,498,498,498,498,0
|
|
20240829,184100,68611881,498,498,498,498,0
|
|
20240829,184000,68611881,498,498,498,498,0
|
|
20240829,183900,68611881,498,498,498,498,0
|
|
20240829,183800,68611881,498,498,498,498,0
|
|
20240829,183700,68611881,498,498,498,498,0
|
|
20240829,183600,68611881,498,498,498,498,10111
|
|
20240829,183500,68611881,498,498,498,498,0
|
|
20240829,183400,68611881,498,498,498,498,0
|
|
20240829,183300,68611881,498,498,498,498,0
|
|
20240829,183200,68611881,498,498,498,498,0
|
|
20240829,183100,68611881,498,498,498,498,0
|
|
20240829,183000,68611881,498,498,498,498,0
|
|
20240829,182900,68611881,498,498,498,498,0
|
|
20240829,182800,68611881,498,498,498,498,0
|
|
20240829,182700,68611881,498,498,498,498,0
|
|
20240829,182600,68611881,498,498,498,498,0
|
|
20240829,182500,68611881,498,498,498,498,0
|
|
20240829,182400,68611881,498,498,498,498,0
|
|
20240829,182300,68611881,498,498,498,498,0
|
|
20240829,182200,68611881,498,498,498,498,0
|
|
20240829,182100,68611881,498,498,498,498,0
|
|
20240829,182000,68611881,498,498,498,498,0
|
|
20240829,181900,68611881,498,498,498,498,0
|
|
20240829,181800,68611881,498,498,498,498,0
|
|
20240829,181700,68611881,498,498,498,498,0
|
|
20240829,181600,68611881,498,498,498,498,0
|
|
20240829,181500,68611881,498,498,498,498,0
|
|
20240829,181400,68611881,498,498,498,498,0
|
|
20240829,181300,68611881,498,498,498,498,0
|
|
20240829,181200,68611881,498,498,498,498,0
|
|
20240829,181100,68611881,498,498,498,498,0
|
|
20240829,181000,68611881,498,498,498,498,0
|
|
20240829,180900,68611881,498,498,498,498,0
|
|
20240829,180800,68611881,498,498,498,498,0
|
|
20240829,180700,68611881,498,498,498,498,0
|
|
20240829,180600,68611881,498,498,498,498,10111
|
|
20240829,180500,68611881,498,498,498,498,0
|
|
20240829,180400,68611881,498,498,498,498,0
|
|
20240829,180300,68611881,498,498,498,498,0
|
|
20240829,180200,68611881,498,498,498,498,0
|
|
20240829,180100,68611881,498,498,498,498,0
|
|
20240829,180000,68611881,498,498,498,498,0
|
|
20240829,175900,68611881,498,498,498,498,0
|
|
20240829,175800,68611881,498,498,498,498,0
|
|
20240829,175700,68611881,498,498,498,498,0
|
|
20240829,175600,68611881,498,498,498,498,0
|
|
20240829,175500,68611881,498,498,498,498,0
|
|
20240829,175400,68611881,498,498,498,498,0
|
|
20240829,175300,68611881,498,498,498,498,0
|
|
20240829,175200,68611881,498,498,498,498,0
|
|
20240829,175100,68611881,498,498,498,498,0
|
|
20240829,175000,68611881,498,498,498,498,0
|
|
20240829,174900,68611881,498,498,498,498,0
|
|
20240829,174800,68611881,498,498,498,498,0
|
|
20240829,174700,68611881,498,498,498,498,0
|
|
20240829,174600,68611881,498,498,498,498,0
|
|
20240829,174500,68611881,498,498,498,498,0
|
|
20240829,174400,68611881,498,498,498,498,0
|
|
20240829,174300,68611881,498,498,498,498,0
|
|
20240829,174200,68611881,498,498,498,498,0
|
|
20240829,174100,68611881,498,498,498,498,0
|
|
20240829,174000,68611881,498,498,498,498,0
|
|
20240829,173900,68611881,498,498,498,498,0
|
|
20240829,173800,68611881,498,498,498,498,0
|
|
20240829,173700,68611881,498,498,498,498,0
|
|
20240829,173600,68611881,498,498,498,498,10111
|
|
20240829,173500,68611881,498,498,498,498,0
|
|
20240829,173400,68611881,498,498,498,498,0
|
|
20240829,173300,68611881,498,498,498,498,0
|
|
20240829,173200,68611881,498,498,498,498,0
|
|
20240829,173100,68611881,498,498,498,498,0
|
|
20240829,173000,68611881,498,498,498,498,0
|
|
20240829,172900,68611881,498,498,498,498,0
|
|
20240829,172800,68611881,498,498,498,498,0
|
|
20240829,172700,68611881,498,498,498,498,0
|
|
20240829,172600,68611881,498,498,498,498,0
|
|
20240829,172500,68611881,498,498,498,498,0
|
|
20240829,172400,68611881,498,498,498,498,0
|
|
20240829,172300,68611881,498,498,498,498,0
|
|
20240829,172200,68611881,498,498,498,498,0
|
|
20240829,172100,68611881,498,498,498,498,0
|
|
20240829,172000,68611881,498,498,498,498,0
|
|
20240829,171900,68611881,498,498,498,498,0
|
|
20240829,171800,68611881,498,498,498,498,0
|
|
20240829,171700,68611881,498,498,498,498,0
|
|
20240829,171600,68611881,498,498,498,498,0
|
|
20240829,171500,68611881,498,498,498,498,0
|
|
20240829,171400,68611881,498,498,498,498,0
|
|
20240829,171300,68611881,498,498,498,498,0
|
|
20240829,171200,68611881,498,498,498,498,0
|
|
20240829,171100,68611881,498,498,498,498,0
|
|
20240829,171000,68611881,498,498,498,498,0
|
|
20240829,170900,68611881,498,498,498,498,0
|
|
20240829,170800,68611881,498,498,498,498,0
|
|
20240829,170700,68611881,498,498,498,498,0
|
|
20240829,170600,68611881,498,498,498,498,10111
|
|
20240829,170500,68611881,498,498,498,498,0
|
|
20240829,170400,68611881,498,498,498,498,0
|
|
20240829,170300,68611881,498,498,498,498,0
|
|
20240829,170200,68611881,498,498,498,498,0
|
|
20240829,170100,68611881,498,498,498,498,0
|
|
20240829,170000,68611881,498,498,498,498,0
|
|
20240829,165900,68611881,498,498,498,498,0
|
|
20240829,165800,68611881,498,498,498,498,0
|
|
20240829,165700,68611881,498,498,498,498,0
|
|
20240829,165600,68611881,498,498,498,498,0
|
|
20240829,165500,68611881,498,498,498,498,0
|
|
20240829,165400,68611881,498,498,498,498,0
|
|
20240829,165300,68611881,498,498,498,498,0
|
|
20240829,165200,68611881,498,498,498,498,0
|
|
20240829,165100,68611881,498,498,498,498,0
|
|
20240829,165000,68611881,498,498,498,498,0
|
|
20240829,164900,68611881,498,498,498,498,0
|
|
20240829,164800,68611881,498,498,498,498,0
|
|
20240829,164700,68611881,498,498,498,498,0
|
|
20240829,164600,68611881,498,498,498,498,0
|
|
20240829,164500,68611881,498,498,498,498,0
|
|
20240829,164400,68611881,498,498,498,498,0
|
|
20240829,164300,68611881,498,498,498,498,0
|
|
20240829,164200,68611881,498,498,498,498,0
|
|
20240829,164100,68611881,498,498,498,498,0
|
|
20240829,164000,68611881,498,498,498,498,0
|
|
20240829,163900,68611881,498,498,498,498,0
|
|
20240829,163800,68611881,498,498,498,498,0
|
|
20240829,163700,68611881,498,498,498,498,0
|
|
20240829,163600,68611881,498,498,498,498,10111
|
|
20240829,163500,68611881,498,498,498,498,0
|
|
20240829,163400,68611881,498,498,498,498,0
|
|
20240829,163300,68611881,498,498,498,498,0
|
|
20240829,163200,68611881,498,498,498,498,0
|
|
20240829,163100,68611881,498,498,498,498,0
|
|
20240829,163000,68611881,498,498,498,498,0
|
|
20240829,162900,68611881,498,498,498,498,0
|
|
20240829,162800,68611881,498,498,498,498,0
|
|
20240829,162700,68611881,498,498,498,498,0
|
|
20240829,162600,68611881,498,498,498,498,0
|
|
20240829,162500,68611881,498,498,498,498,0
|
|
20240829,162400,68611881,498,498,498,498,0
|
|
20240829,162300,68611881,498,498,498,498,0
|
|
20240829,162200,68611881,498,498,498,498,0
|
|
20240829,162100,68611881,498,498,498,498,0
|
|
20240829,162000,68611881,498,498,498,498,0
|
|
20240829,161900,68611881,498,498,498,498,0
|
|
20240829,161800,68611881,498,498,498,498,0
|
|
20240829,161700,68611881,498,498,498,498,0
|
|
20240829,161600,68611881,498,498,498,498,0
|
|
20240829,161500,68611881,498,498,498,498,0
|
|
20240829,161400,68611881,498,498,498,498,0
|
|
20240829,161300,68611881,498,498,498,498,0
|
|
20240829,161200,68611881,498,498,498,498,0
|
|
20240829,161100,68611881,498,498,498,498,0
|
|
20240829,161000,68611881,498,498,498,498,0
|
|
20240829,160900,68611881,498,498,498,498,0
|
|
20240829,160800,68611881,498,498,498,498,0
|
|
20240829,160700,68611881,498,498,498,498,0
|
|
20240829,160600,68611881,498,498,498,498,10111
|
|
20240829,160500,68611881,498,498,498,498,0
|
|
20240829,160400,68611881,498,498,498,498,0
|
|
20240829,160300,68611881,498,498,498,498,0
|
|
20240829,160200,68611881,498,498,498,498,0
|
|
20240829,160100,68611881,498,498,498,498,0
|
|
20240829,160000,68611881,498,498,498,498,0
|
|
20240829,155900,68611881,498,498,498,498,0
|
|
20240829,155800,68611881,498,498,498,498,0
|
|
20240829,155700,68611881,498,498,498,498,0
|
|
20240829,155600,68611881,498,498,498,498,0
|
|
20240829,155500,68611881,498,498,498,498,0
|
|
20240829,155400,68611881,498,498,498,498,0
|
|
20240829,155300,68611881,498,498,498,498,0
|
|
20240829,155200,68611881,498,498,498,498,0
|
|
20240829,155100,68611881,498,498,498,498,0
|
|
20240829,155000,68611881,498,498,498,498,0
|
|
20240829,154900,68611881,498,498,498,498,0
|
|
20240829,154800,68611881,498,498,498,498,0
|
|
20240829,154700,68611881,498,498,498,498,0
|
|
20240829,154600,68611881,498,498,498,498,0
|
|
20240829,154500,68611881,498,498,498,498,0
|
|
20240829,154400,68611881,498,498,498,498,0
|
|
20240829,154300,68611881,498,498,498,498,0
|
|
20240829,154200,68611881,498,498,498,498,0
|
|
20240829,154100,68611881,498,498,498,498,0
|
|
20240829,154000,68611881,498,498,498,498,0
|
|
20240829,153900,68611881,498,498,498,498,0
|
|
20240829,153800,68611881,498,498,498,498,0
|
|
20240829,153700,68611881,498,498,498,498,0
|
|
20240829,153600,68611881,498,498,498,498,10111
|
|
20240829,153500,68611881,498,498,498,498,0
|
|
20240829,153400,68611881,498,498,498,498,0
|
|
20240829,153300,68611881,498,498,498,498,0
|
|
20240829,153200,68611881,498,498,498,498,0
|
|
20240829,153100,68611881,498,498,498,498,0
|
|
20240829,153000,68611881,498,498,498,498,10111
|
|
20240829,152900,63576603,496,496,496,496,0
|
|
20240829,152800,63576603,496,496,496,496,0
|
|
20240829,152700,63576603,496,496,496,496,0
|
|
20240829,152600,63576603,496,496,496,496,0
|
|
20240829,152500,63576603,496,496,496,496,0
|
|
20240829,152400,63576603,496,496,496,496,0
|
|
20240829,152300,63576603,496,496,496,496,0
|
|
20240829,152200,63576603,496,496,496,496,0
|
|
20240829,152100,63576603,496,496,496,496,0
|
|
20240829,152000,63576603,496,496,496,496,0
|
|
20240829,151900,63576603,496,491,497,485,50228
|
|
20240829,151800,39166890,491,495,495,491,404
|
|
20240829,151700,38968222,492,492,497,492,594
|
|
20240829,151600,38675124,496,496,496,496,2
|
|
20240829,151500,38674132,497,494,497,494,175
|
|
20240829,151400,38587402,494,494,494,494,3
|
|
20240829,151300,38585920,497,497,497,497,11
|
|
20240829,151200,38580453,496,496,496,495,97
|
|
20240829,151100,38532358,494,494,494,494,30
|
|
20240829,151000,38517538,494,497,497,494,3
|
|
20240829,150900,38516051,497,493,497,493,500
|
|
20240829,150800,38268357,495,495,495,495,500
|
|
20240829,150700,38020857,496,496,496,493,235
|
|
20240829,150600,37904659,496,493,496,493,969
|
|
20240829,150500,37425437,491,490,491,490,50
|
|
20240829,150400,37400904,491,490,491,490,18
|
|
20240829,150300,37392083,490,490,490,490,238
|
|
20240829,150200,37275463,490,490,490,490,17
|
|
20240829,150100,37267133,490,490,490,490,17
|
|
20240829,150000,37258803,490,490,490,490,0
|
|
20240829,145900,37258803,490,490,490,490,0
|
|
20240829,145800,37258803,490,490,490,490,17
|
|
20240829,145700,37250473,493,489,493,489,41
|
|
20240829,145600,37230420,490,490,490,490,10
|
|
20240829,145500,37225520,490,490,490,490,0
|
|
20240829,145400,37225520,490,490,490,490,2017
|
|
20240829,145300,36237190,490,490,490,490,17
|
|
20240829,145200,36228860,490,490,490,490,0
|
|
20240829,145100,36228860,490,490,490,490,16
|
|
20240829,145000,36221020,490,490,490,490,0
|
|
20240829,144900,36221020,490,490,490,490,17
|
|
20240829,144800,36212690,492,492,492,492,0
|
|
20240829,144700,36212690,492,492,492,492,1
|
|
20240829,144600,36212198,491,491,491,491,39
|
|
20240829,144500,36193049,490,490,490,490,17
|
|
20240829,144400,36184719,490,490,490,490,0
|
|
20240829,144300,36184719,490,490,490,490,17
|
|
20240829,144200,36176389,491,491,491,491,10
|
|
20240829,144100,36171479,490,491,491,490,18
|
|
20240829,144000,36162658,490,490,490,490,17
|
|
20240829,143900,36154328,490,490,490,490,0
|
|
20240829,143800,36154328,490,490,490,490,17
|
|
20240829,143700,36145998,493,493,493,493,0
|
|
20240829,143600,36145998,493,493,493,493,0
|
|
20240829,143500,36145998,493,493,493,493,0
|
|
20240829,143400,36145998,493,493,493,493,1
|
|
20240829,143300,36145505,491,491,491,491,18
|
|
20240829,143200,36136667,496,490,496,490,70
|
|
20240829,143100,36102305,491,491,491,491,1
|
|
20240829,143000,36101814,490,491,491,490,18
|
|
20240829,142900,36092993,490,490,490,490,81
|
|
20240829,142800,36053303,493,493,493,493,0
|
|
20240829,142700,36053303,493,493,493,493,0
|
|
20240829,142600,36053303,493,493,493,493,0
|
|
20240829,142500,36053303,493,493,493,493,14
|
|
20240829,142400,36046401,491,491,491,491,0
|
|
20240829,142300,36046401,491,491,491,491,0
|
|
20240829,142200,36046401,491,490,491,490,96
|
|
20240829,142100,35999344,490,490,490,490,0
|
|
20240829,142000,35999344,490,491,491,490,500
|
|
20240829,141900,35753876,491,491,491,491,17
|
|
20240829,141800,35745529,492,492,492,492,0
|
|
20240829,141700,35745529,492,491,492,491,18
|
|
20240829,141600,35736690,492,492,492,492,3
|
|
20240829,141500,35735214,496,496,496,496,0
|
|
20240829,141400,35735214,496,496,496,496,0
|
|
20240829,141300,35735214,496,496,496,496,0
|
|
20240829,141200,35735214,496,496,496,496,0
|
|
20240829,141100,35735214,496,496,496,496,2
|
|
20240829,141000,35734222,498,498,498,498,0
|
|
20240829,140900,35734222,498,493,498,493,68
|
|
20240829,140800,35700693,493,493,493,493,1
|
|
20240829,140700,35700200,499,499,499,499,0
|
|
20240829,140600,35700200,499,499,499,499,0
|
|
20240829,140500,35700200,499,499,499,499,0
|
|
20240829,140400,35700200,499,499,499,499,0
|
|
20240829,140300,35700200,499,495,499,495,104
|
|
20240829,140200,35648710,495,493,495,493,35
|
|
20240829,140100,35631453,491,491,491,491,49
|
|
20240829,140000,35607394,491,491,491,491,0
|
|
20240829,135900,35607394,491,491,491,491,0
|
|
20240829,135800,35607394,491,491,491,490,3906
|
|
20240829,135700,33693411,491,493,493,491,2775
|
|
20240829,135600,32330672,493,495,495,493,2073
|
|
20240829,135500,31308262,497,497,497,497,0
|
|
20240829,135400,31308262,497,497,497,497,0
|
|
20240829,135300,31308262,497,495,497,495,34
|
|
20240829,135200,31291430,495,495,495,495,1
|
|
20240829,135100,31290935,494,494,494,494,0
|
|
20240829,135000,31290935,494,494,494,494,0
|
|
20240829,134900,31290935,494,494,494,494,51
|
|
20240829,134800,31265741,494,494,494,494,0
|
|
20240829,134700,31265741,494,494,494,494,17
|
|
20240829,134600,31257343,494,494,494,494,0
|
|
20240829,134500,31257343,494,494,494,494,17
|
|
20240829,134400,31248945,494,494,494,494,0
|
|
20240829,134300,31248945,494,494,494,494,0
|
|
20240829,134200,31248945,494,494,494,494,110
|
|
20240829,134100,31194605,494,494,494,494,50
|
|
20240829,134000,31169905,495,495,495,495,1
|
|
20240829,133900,31169410,494,494,494,494,0
|
|
20240829,133800,31169410,494,494,494,494,0
|
|
20240829,133700,31169410,494,494,494,494,0
|
|
20240829,133600,31169410,494,493,494,493,54
|
|
20240829,133500,31142751,493,493,493,493,4
|
|
20240829,133400,31140779,493,493,493,493,17
|
|
20240829,133300,31132398,493,493,493,493,17
|
|
20240829,133200,31124017,493,493,493,493,0
|
|
20240829,133100,31124017,493,493,493,493,16
|
|
20240829,133000,31116129,493,493,493,493,0
|
|
20240829,132900,31116129,493,493,493,493,64
|
|
20240829,132800,31084577,494,494,494,494,14
|
|
20240829,132700,31077661,497,497,497,497,0
|
|
20240829,132600,31077661,497,497,497,497,0
|
|
20240829,132500,31077661,497,497,497,497,0
|
|
20240829,132400,31077661,497,495,497,495,130
|
|
20240829,132300,31013151,497,497,497,497,0
|
|
20240829,132200,31013151,497,497,497,497,0
|
|
20240829,132100,31013151,497,497,497,497,0
|
|
20240829,132000,31013151,497,497,497,497,1
|
|
20240829,131900,31012654,499,498,499,498,162
|
|
20240829,131800,30931976,498,495,498,495,52
|
|
20240829,131700,30906233,493,495,495,493,4925
|
|
20240829,131600,28476116,495,495,495,495,0
|
|
20240829,131500,28476116,495,495,495,495,0
|
|
20240829,131400,28476116,495,495,495,495,34
|
|
20240829,131300,28459286,495,495,495,495,17
|
|
20240829,131200,28450871,495,495,495,495,17
|
|
20240829,131100,28442456,495,495,495,495,0
|
|
20240829,131000,28442456,495,495,495,495,17
|
|
20240829,130900,28434041,498,498,498,498,0
|
|
20240829,130800,28434041,498,498,498,498,0
|
|
20240829,130700,28434041,498,496,498,496,34
|
|
20240829,130600,28417175,496,496,496,496,0
|
|
20240829,130500,28417175,496,496,496,496,0
|
|
20240829,130400,28417175,496,496,496,496,0
|
|
20240829,130300,28417175,496,496,496,496,33
|
|
20240829,130200,28400807,496,496,496,496,1
|
|
20240829,130100,28400311,499,499,499,499,0
|
|
20240829,130000,28400311,499,499,499,499,0
|
|
20240829,125900,28400311,499,496,499,496,70
|
|
20240829,125800,28365539,499,499,499,499,0
|
|
20240829,125700,28365539,499,499,499,499,0
|
|
20240829,125600,28365539,499,499,499,499,0
|
|
20240829,125500,28365539,499,498,499,498,150
|
|
20240829,125400,28290726,498,498,498,497,50
|
|
20240829,125300,28265843,498,498,499,498,40
|
|
20240829,125200,28245920,499,498,499,498,702
|
|
20240829,125100,27896102,499,498,499,493,552
|
|
20240829,125000,27621117,498,496,498,493,836
|
|
20240829,124900,27205101,493,498,498,493,318
|
|
20240829,124800,27046786,498,497,499,493,479
|
|
20240829,124700,26808408,498,496,498,493,391
|
|
20240829,124600,26613903,493,498,498,493,408
|
|
20240829,124500,26410830,498,496,498,496,690
|
|
20240829,124400,26067868,496,495,497,495,608
|
|
20240829,124300,25766576,495,495,495,494,2020
|
|
20240829,124200,24766693,495,494,495,494,220
|
|
20240829,124100,24657813,492,492,492,492,303
|
|
20240829,124000,24508737,491,491,491,491,17
|
|
20240829,123900,24500390,492,492,492,492,1
|
|
20240829,123800,24499898,491,491,491,491,16
|
|
20240829,123700,24492042,491,491,491,491,17
|
|
20240829,123600,24483695,491,491,491,491,0
|
|
20240829,123500,24483695,491,491,491,491,17
|
|
20240829,123400,24475348,491,491,491,491,51
|
|
20240829,123300,24450307,490,490,490,490,0
|
|
20240829,123200,24450307,490,491,491,490,217
|
|
20240829,123100,24343777,492,492,492,492,1
|
|
20240829,123000,24343285,491,491,491,491,17
|
|
20240829,122900,24334938,491,491,491,491,17
|
|
20240829,122800,24326591,492,492,492,492,1
|
|
20240829,122700,24326099,491,491,491,491,17
|
|
20240829,122600,24317752,492,492,492,492,32
|
|
20240829,122500,24302008,492,492,492,492,17
|
|
20240829,122400,24293644,492,492,492,492,0
|
|
20240829,122300,24293644,492,492,492,492,1
|
|
20240829,122200,24293152,496,493,496,493,68
|
|
20240829,122100,24259574,493,493,493,493,1
|
|
20240829,122000,24259081,494,492,494,492,52
|
|
20240829,121900,24233495,496,496,496,496,0
|
|
20240829,121800,24233495,496,496,496,496,0
|
|
20240829,121700,24233495,496,496,496,496,0
|
|
20240829,121600,24233495,496,496,496,496,0
|
|
20240829,121500,24233495,496,491,496,491,66
|
|
20240829,121400,24201084,490,490,490,490,17
|
|
20240829,121300,24192754,491,491,491,491,2
|
|
20240829,121200,24191772,496,496,496,496,0
|
|
20240829,121100,24191772,496,496,496,496,0
|
|
20240829,121000,24191772,496,496,496,496,0
|
|
20240829,120900,24191772,496,496,496,496,0
|
|
20240829,120800,24191772,496,496,496,496,0
|
|
20240829,120700,24191772,496,493,496,493,100
|
|
20240829,120600,24142310,494,494,494,494,0
|
|
20240829,120500,24142310,494,494,494,494,1
|
|
20240829,120400,24141816,492,492,492,492,0
|
|
20240829,120300,24141816,492,492,492,492,51
|
|
20240829,120200,24116724,493,493,493,493,0
|
|
20240829,120100,24116724,493,493,493,493,0
|
|
20240829,120000,24116724,493,493,493,493,56
|
|
20240829,115900,24089116,497,497,497,497,0
|
|
20240829,115800,24089116,497,497,497,497,0
|
|
20240829,115700,24089116,497,497,497,497,0
|
|
20240829,115600,24089116,497,492,497,492,300
|
|
20240829,115500,23940508,497,497,497,497,0
|
|
20240829,115400,23940508,497,497,497,497,0
|
|
20240829,115300,23940508,497,497,497,497,0
|
|
20240829,115200,23940508,497,497,497,497,0
|
|
20240829,115100,23940508,497,491,497,491,1040
|
|
20240829,115000,23425309,490,490,490,490,17
|
|
20240829,114900,23416979,490,490,490,490,0
|
|
20240829,114800,23416979,490,490,490,490,0
|
|
20240829,114700,23416979,490,490,490,490,0
|
|
20240829,114600,23416979,490,490,490,490,0
|
|
20240829,114500,23416979,490,490,490,490,361
|
|
20240829,114400,23240089,490,490,490,490,16
|
|
20240829,114300,23232249,490,490,490,490,0
|
|
20240829,114200,23232249,490,491,491,490,27
|
|
20240829,114100,23219009,490,490,490,490,43
|
|
20240829,114000,23197939,490,490,490,490,0
|
|
20240829,113900,23197939,490,490,490,490,17
|
|
20240829,113800,23189609,490,490,490,490,0
|
|
20240829,113700,23189609,490,490,490,490,0
|
|
20240829,113600,23189609,490,490,490,490,0
|
|
20240829,113500,23189609,490,490,490,490,24
|
|
20240829,113400,23177849,494,494,494,494,20
|
|
20240829,113300,23167969,490,490,490,490,51
|
|
20240829,113200,23142979,489,489,489,489,0
|
|
20240829,113100,23142979,489,489,489,489,0
|
|
20240829,113000,23142979,489,489,489,489,353
|
|
20240829,112900,22970362,489,490,490,489,269
|
|
20240829,112800,22838752,490,490,490,490,7
|
|
20240829,112700,22835322,491,491,491,491,0
|
|
20240829,112600,22835322,491,491,491,491,2
|
|
20240829,112500,22834340,492,492,492,492,7
|
|
20240829,112400,22830896,492,492,492,492,0
|
|
20240829,112300,22830896,492,492,492,492,0
|
|
20240829,112200,22830896,492,492,492,492,3
|
|
20240829,112100,22829420,497,497,497,497,0
|
|
20240829,112000,22829420,497,493,497,493,22
|
|
20240829,111900,22818560,493,493,493,493,77
|
|
20240829,111800,22780599,493,493,493,492,6041
|
|
20240829,111700,19802387,493,491,493,491,3758
|
|
20240829,111600,17951475,489,489,489,489,1205
|
|
20240829,111500,17362230,489,488,489,488,70
|
|
20240829,111400,17328051,487,488,488,487,8372
|
|
20240829,111300,13246233,488,489,489,488,441
|
|
20240829,111200,13031015,488,488,488,488,17
|
|
20240829,111100,13022719,489,489,489,489,64
|
|
20240829,111000,12991423,488,488,488,488,58
|
|
20240829,110900,12963119,489,489,489,489,2712
|
|
20240829,110800,11636951,489,489,489,489,0
|
|
20240829,110700,11636951,489,489,489,489,17
|
|
20240829,110600,11628638,490,490,490,490,10
|
|
20240829,110500,11623738,490,490,490,490,30
|
|
20240829,110400,11609038,490,490,490,490,2
|
|
20240829,110300,11608058,496,496,496,496,0
|
|
20240829,110200,11608058,496,496,496,496,0
|
|
20240829,110100,11608058,496,492,496,492,45
|
|
20240829,110000,11585904,491,491,491,491,0
|
|
20240829,105900,11585904,491,491,491,491,1
|
|
20240829,105800,11585413,497,491,497,491,55
|
|
20240829,105700,11558388,490,490,490,490,993
|
|
20240829,105600,11071818,495,495,495,495,0
|
|
20240829,105500,11071818,495,495,495,495,0
|
|
20240829,105400,11071818,495,492,495,492,181
|
|
20240829,105300,10982753,490,489,490,489,803
|
|
20240829,105200,10589306,489,489,489,489,0
|
|
20240829,105100,10589306,489,489,489,489,16
|
|
20240829,105000,10581482,489,489,489,489,0
|
|
20240829,104900,10581482,489,489,489,489,17
|
|
20240829,104800,10573169,489,489,489,489,17
|
|
20240829,104700,10564856,489,489,489,489,0
|
|
20240829,104600,10564856,489,490,490,489,67
|
|
20240829,104500,10532043,490,489,490,489,590
|
|
20240829,104400,10243160,489,489,489,489,17
|
|
20240829,104300,10234847,489,490,490,489,350
|
|
20240829,104200,10063364,490,491,491,489,1100
|
|
20240829,104100,9524566,490,490,490,490,55
|
|
20240829,104000,9497616,490,490,490,490,1025
|
|
20240829,103900,8995366,491,491,491,491,147
|
|
20240829,103800,8923189,491,491,491,491,17
|
|
20240829,103700,8914842,492,492,492,492,13
|
|
20240829,103600,8908446,497,497,497,497,0
|
|
20240829,103500,8908446,497,497,497,497,0
|
|
20240829,103400,8908446,497,497,497,497,0
|
|
20240829,103300,8908446,497,497,497,497,0
|
|
20240829,103200,8908446,497,497,497,497,0
|
|
20240829,103100,8908446,497,492,497,492,88
|
|
20240829,103000,8865061,492,492,492,492,2
|
|
20240829,102900,8864077,497,497,497,497,0
|
|
20240829,102800,8864077,497,497,497,497,0
|
|
20240829,102700,8864077,497,497,497,497,0
|
|
20240829,102600,8864077,497,497,497,497,0
|
|
20240829,102500,8864077,497,492,497,492,36
|
|
20240829,102400,8846316,493,493,493,493,10
|
|
20240829,102300,8841386,493,493,493,493,35
|
|
20240829,102200,8824131,493,493,493,493,0
|
|
20240829,102100,8824131,493,493,493,493,183
|
|
20240829,102000,8733912,492,492,492,492,17
|
|
20240829,101900,8725548,491,491,491,491,41
|
|
20240829,101800,8705417,491,491,491,491,13
|
|
20240829,101700,8699034,490,490,490,490,217
|
|
20240829,101600,8592704,490,491,491,490,37
|
|
20240829,101500,8574554,491,491,491,491,1
|
|
20240829,101400,8574063,493,493,493,493,0
|
|
20240829,101300,8574063,493,493,493,493,0
|
|
20240829,101200,8574063,493,493,493,493,30
|
|
20240829,101100,8559273,495,495,495,495,0
|
|
20240829,101000,8559273,495,491,495,491,99
|
|
20240829,100900,8510432,491,491,491,491,15
|
|
20240829,100800,8503067,491,491,491,491,86
|
|
20240829,100700,8460841,495,495,495,495,0
|
|
20240829,100600,8460841,495,493,495,493,200
|
|
20240829,100500,8361995,495,495,495,495,0
|
|
20240829,100400,8361995,495,495,495,495,0
|
|
20240829,100300,8361995,495,490,495,490,37
|
|
20240829,100200,8343853,490,490,490,490,0
|
|
20240829,100100,8343853,490,490,490,490,17
|
|
20240829,100000,8335523,490,490,490,490,20
|
|
20240829,095900,8325723,490,490,490,490,0
|
|
20240829,095800,8325723,490,490,490,490,16
|
|
20240829,095700,8317883,489,489,489,489,0
|
|
20240829,095600,8317883,489,490,490,489,63
|
|
20240829,095500,8287014,489,492,492,489,604
|
|
20240829,095400,7991343,492,492,492,492,15
|
|
20240829,095300,7983963,492,492,492,492,7
|
|
20240829,095200,7980519,492,492,492,492,0
|
|
20240829,095100,7980519,492,492,492,492,0
|
|
20240829,095000,7980519,492,492,492,492,0
|
|
20240829,094900,7980519,492,492,492,492,10
|
|
20240829,094800,7975599,492,492,492,492,0
|
|
20240829,094700,7975599,492,492,492,492,0
|
|
20240829,094600,7975599,492,492,492,492,0
|
|
20240829,094500,7975599,492,492,492,492,1
|
|
20240829,094400,7975107,492,492,492,492,0
|
|
20240829,094300,7975107,492,492,492,492,97
|
|
20240829,094200,7927383,492,492,492,492,20
|
|
20240829,094100,7917543,492,491,492,491,200
|
|
20240829,094000,7819223,490,490,490,490,6
|
|
20240829,093900,7816283,491,490,491,490,41
|
|
20240829,093800,7796192,491,491,491,491,39
|
|
20240829,093700,7777043,491,491,491,491,1
|
|
20240829,093600,7776552,489,489,489,489,0
|
|
20240829,093500,7776552,489,489,489,489,0
|
|
20240829,093400,7776552,489,489,489,489,898
|
|
20240829,093300,7337430,489,489,489,489,100
|
|
20240829,093200,7288530,488,489,489,488,96
|
|
20240829,093100,7241669,489,489,489,489,0
|
|
20240829,093000,7241669,489,488,489,488,1725
|
|
20240829,092900,6399127,489,489,489,489,1019
|
|
20240829,092800,5900836,489,489,489,489,1074
|
|
20240829,092700,5375650,490,490,490,490,929
|
|
20240829,092600,4920440,490,495,495,490,391
|
|
20240829,092500,4728719,496,496,496,496,0
|
|
20240829,092400,4728719,496,495,496,495,39
|
|
20240829,092300,4709413,495,495,495,495,13
|
|
20240829,092200,4702978,495,495,495,495,0
|
|
20240829,092100,4702978,495,495,495,495,9
|
|
20240829,092000,4698523,495,495,495,495,5
|
|
20240829,091900,4696048,497,494,497,494,700
|
|
20240829,091800,4350116,494,494,494,494,0
|
|
20240829,091700,4350116,494,490,494,489,1835
|
|
20240829,091600,3450596,488,490,490,488,31
|
|
20240829,091500,3435413,490,490,490,490,0
|
|
20240829,091400,3435413,490,491,491,490,1492
|
|
20240829,091300,2704231,491,491,491,491,100
|
|
20240829,091200,2655131,493,493,493,493,10
|
|
20240829,091100,2650201,494,494,494,494,0
|
|
20240829,091000,2650201,494,494,494,494,0
|
|
20240829,090900,2650201,494,494,494,494,0
|
|
20240829,090800,2650201,494,494,494,494,128
|
|
20240829,090700,2586969,490,491,491,490,2005
|
|
20240829,090600,1604327,491,491,491,491,119
|
|
20240829,090500,1545898,491,491,491,491,205
|
|
20240829,090400,1445243,491,494,494,491,618
|
|
20240829,090300,1141451,494,494,494,492,229
|
|
20240829,090200,1028383,494,494,494,494,0
|
|
20240829,090100,1028383,494,493,494,493,138
|
|
20240829,090000,960212,493,499,499,493,1938
|