624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,192100,413661589,288,288,288,288,19082
|
|
20240809,192000,413661589,288,288,288,288,0
|
|
20240809,191900,413661589,288,288,288,288,0
|
|
20240809,191800,413661589,288,288,288,288,0
|
|
20240809,191700,413661589,288,288,288,288,0
|
|
20240809,191600,413661589,288,288,288,288,0
|
|
20240809,191500,413661589,288,288,288,288,0
|
|
20240809,191400,413661589,288,288,288,288,0
|
|
20240809,191300,413661589,288,288,288,288,0
|
|
20240809,191200,413661589,288,288,288,288,0
|
|
20240809,191100,413661589,288,288,288,288,0
|
|
20240809,191000,413661589,288,288,288,288,0
|
|
20240809,190900,413661589,288,288,288,288,0
|
|
20240809,190800,413661589,288,288,288,288,0
|
|
20240809,190700,413661589,288,288,288,288,0
|
|
20240809,190600,413661589,288,288,288,288,0
|
|
20240809,190500,413661589,288,288,288,288,0
|
|
20240809,190400,413661589,288,288,288,288,0
|
|
20240809,190300,413661589,288,288,288,288,0
|
|
20240809,190200,413661589,288,288,288,288,0
|
|
20240809,190100,413661589,288,288,288,288,0
|
|
20240809,190000,413661589,288,288,288,288,0
|
|
20240809,185900,413661589,288,288,288,288,0
|
|
20240809,185800,413661589,288,288,288,288,0
|
|
20240809,185700,413661589,288,288,288,288,0
|
|
20240809,185600,413661589,288,288,288,288,0
|
|
20240809,185500,413661589,288,288,288,288,0
|
|
20240809,185400,413661589,288,288,288,288,0
|
|
20240809,185300,413661589,288,288,288,288,0
|
|
20240809,185200,413661589,288,288,288,288,0
|
|
20240809,185100,413661589,288,288,288,288,19082
|
|
20240809,185000,413661589,288,288,288,288,0
|
|
20240809,184900,413661589,288,288,288,288,0
|
|
20240809,184800,413661589,288,288,288,288,0
|
|
20240809,184700,413661589,288,288,288,288,0
|
|
20240809,184600,413661589,288,288,288,288,0
|
|
20240809,184500,413661589,288,288,288,288,0
|
|
20240809,184400,413661589,288,288,288,288,0
|
|
20240809,184300,413661589,288,288,288,288,0
|
|
20240809,184200,413661589,288,288,288,288,0
|
|
20240809,184100,413661589,288,288,288,288,0
|
|
20240809,184000,413661589,288,288,288,288,0
|
|
20240809,183900,413661589,288,288,288,288,0
|
|
20240809,183800,413661589,288,288,288,288,0
|
|
20240809,183700,413661589,288,288,288,288,0
|
|
20240809,183600,413661589,288,288,288,288,0
|
|
20240809,183500,413661589,288,288,288,288,0
|
|
20240809,183400,413661589,288,288,288,288,0
|
|
20240809,183300,413661589,288,288,288,288,0
|
|
20240809,183200,413661589,288,288,288,288,0
|
|
20240809,183100,413661589,288,288,288,288,0
|
|
20240809,183000,413661589,288,288,288,288,0
|
|
20240809,182900,413661589,288,288,288,288,0
|
|
20240809,182800,413661589,288,288,288,288,0
|
|
20240809,182700,413661589,288,288,288,288,0
|
|
20240809,182600,413661589,288,288,288,288,0
|
|
20240809,182500,413661589,288,288,288,288,0
|
|
20240809,182400,413661589,288,288,288,288,0
|
|
20240809,182300,413661589,288,288,288,288,0
|
|
20240809,182200,413661589,288,288,288,288,0
|
|
20240809,182100,413661589,288,288,288,288,19082
|
|
20240809,182000,413661589,288,288,288,288,0
|
|
20240809,181900,413661589,288,288,288,288,0
|
|
20240809,181800,413661589,288,288,288,288,0
|
|
20240809,181700,413661589,288,288,288,288,0
|
|
20240809,181600,413661589,288,288,288,288,0
|
|
20240809,181500,413661589,288,288,288,288,0
|
|
20240809,181400,413661589,288,288,288,288,0
|
|
20240809,181300,413661589,288,288,288,288,0
|
|
20240809,181200,413661589,288,288,288,288,0
|
|
20240809,181100,413661589,288,288,288,288,0
|
|
20240809,181000,413661589,288,288,288,288,0
|
|
20240809,180900,413661589,288,288,288,288,0
|
|
20240809,180800,413661589,288,288,288,288,0
|
|
20240809,180700,413661589,288,288,288,288,0
|
|
20240809,180600,413661589,288,288,288,288,0
|
|
20240809,180500,413661589,288,288,288,288,0
|
|
20240809,180400,413661589,288,288,288,288,0
|
|
20240809,180300,413661589,288,288,288,288,0
|
|
20240809,180200,413661589,288,288,288,288,0
|
|
20240809,180100,413661589,288,288,288,288,0
|
|
20240809,180000,413661589,288,288,288,288,0
|
|
20240809,175900,413661589,288,288,288,288,0
|
|
20240809,175800,413661589,288,288,288,288,0
|
|
20240809,175700,413661589,288,288,288,288,0
|
|
20240809,175600,413661589,288,288,288,288,0
|
|
20240809,175500,413661589,288,288,288,288,0
|
|
20240809,175400,413661589,288,288,288,288,0
|
|
20240809,175300,413661589,288,288,288,288,0
|
|
20240809,175200,413661589,288,288,288,288,0
|
|
20240809,175100,413661589,288,288,288,288,19082
|
|
20240809,175000,413661589,288,288,288,288,0
|
|
20240809,174900,413661589,288,288,288,288,0
|
|
20240809,174800,413661589,288,288,288,288,0
|
|
20240809,174700,413661589,288,288,288,288,0
|
|
20240809,174600,413661589,288,288,288,288,0
|
|
20240809,174500,413661589,288,288,288,288,0
|
|
20240809,174400,413661589,288,288,288,288,0
|
|
20240809,174300,413661589,288,288,288,288,0
|
|
20240809,174200,413661589,288,288,288,288,0
|
|
20240809,174100,413661589,288,288,288,288,0
|
|
20240809,174000,413661589,288,288,288,288,0
|
|
20240809,173900,413661589,288,288,288,288,0
|
|
20240809,173800,413661589,288,288,288,288,0
|
|
20240809,173700,413661589,288,288,288,288,0
|
|
20240809,173600,413661589,288,288,288,288,0
|
|
20240809,173500,413661589,288,288,288,288,0
|
|
20240809,173400,413661589,288,288,288,288,0
|
|
20240809,173300,413661589,288,288,288,288,0
|
|
20240809,173200,413661589,288,288,288,288,0
|
|
20240809,173100,413661589,288,288,288,288,0
|
|
20240809,173000,413661589,288,288,288,288,0
|
|
20240809,172900,413661589,288,288,288,288,0
|
|
20240809,172800,413661589,288,288,288,288,0
|
|
20240809,172700,413661589,288,288,288,288,0
|
|
20240809,172600,413661589,288,288,288,288,0
|
|
20240809,172500,413661589,288,288,288,288,0
|
|
20240809,172400,413661589,288,288,288,288,0
|
|
20240809,172300,413661589,288,288,288,288,0
|
|
20240809,172200,413661589,288,288,288,288,0
|
|
20240809,172100,413661589,288,288,288,288,19082
|
|
20240809,172000,413661589,288,288,288,288,0
|
|
20240809,171900,413661589,288,288,288,288,0
|
|
20240809,171800,413661589,288,288,288,288,0
|
|
20240809,171700,413661589,288,288,288,288,0
|
|
20240809,171600,413661589,288,288,288,288,0
|
|
20240809,171500,413661589,288,288,288,288,0
|
|
20240809,171400,413661589,288,288,288,288,0
|
|
20240809,171300,413661589,288,288,288,288,0
|
|
20240809,171200,413661589,288,288,288,288,0
|
|
20240809,171100,413661589,288,288,288,288,0
|
|
20240809,171000,413661589,288,288,288,288,0
|
|
20240809,170900,413661589,288,288,288,288,0
|
|
20240809,170800,413661589,288,288,288,288,0
|
|
20240809,170700,413661589,288,288,288,288,0
|
|
20240809,170600,413661589,288,288,288,288,0
|
|
20240809,170500,413661589,288,288,288,288,0
|
|
20240809,170400,413661589,288,288,288,288,0
|
|
20240809,170300,413661589,288,288,288,288,0
|
|
20240809,170200,413661589,288,288,288,288,0
|
|
20240809,170100,413661589,288,288,288,288,0
|
|
20240809,170000,413661589,288,288,288,288,0
|
|
20240809,165900,413661589,288,288,288,288,0
|
|
20240809,165800,413661589,288,288,288,288,0
|
|
20240809,165700,413661589,288,288,288,288,0
|
|
20240809,165600,413661589,288,288,288,288,0
|
|
20240809,165500,413661589,288,288,288,288,0
|
|
20240809,165400,413661589,288,288,288,288,0
|
|
20240809,165300,413661589,288,288,288,288,0
|
|
20240809,165200,413661589,288,288,288,288,0
|
|
20240809,165100,413661589,288,288,288,288,19082
|
|
20240809,165000,413661589,288,288,288,288,0
|
|
20240809,164900,413661589,288,288,288,288,0
|
|
20240809,164800,413661589,288,288,288,288,0
|
|
20240809,164700,413661589,288,288,288,288,0
|
|
20240809,164600,413661589,288,288,288,288,0
|
|
20240809,164500,413661589,288,288,288,288,0
|
|
20240809,164400,413661589,288,288,288,288,0
|
|
20240809,164300,413661589,288,288,288,288,0
|
|
20240809,164200,413661589,288,288,288,288,0
|
|
20240809,164100,413661589,288,288,288,288,0
|
|
20240809,164000,413661589,288,288,288,288,0
|
|
20240809,163900,413661589,288,288,288,288,0
|
|
20240809,163800,413661589,288,288,288,288,0
|
|
20240809,163700,413661589,288,288,288,288,0
|
|
20240809,163600,413661589,288,288,288,288,0
|
|
20240809,163500,413661589,288,288,288,288,0
|
|
20240809,163400,413661589,288,288,288,288,0
|
|
20240809,163300,413661589,288,288,288,288,0
|
|
20240809,163200,413661589,288,288,288,288,0
|
|
20240809,163100,413661589,288,288,288,288,0
|
|
20240809,163000,413661589,288,288,288,288,0
|
|
20240809,162900,413661589,288,288,288,288,0
|
|
20240809,162800,413661589,288,288,288,288,0
|
|
20240809,162700,413661589,288,288,288,288,0
|
|
20240809,162600,413661589,288,288,288,288,0
|
|
20240809,162500,413661589,288,288,288,288,0
|
|
20240809,162400,413661589,288,288,288,288,0
|
|
20240809,162300,413661589,288,288,288,288,0
|
|
20240809,162200,413661589,288,288,288,288,0
|
|
20240809,162100,413661589,288,288,288,288,19082
|
|
20240809,162000,413661589,288,288,288,288,0
|
|
20240809,161900,413661589,288,288,288,288,0
|
|
20240809,161800,413661589,288,288,288,288,0
|
|
20240809,161700,413661589,288,288,288,288,0
|
|
20240809,161600,413661589,288,288,288,288,0
|
|
20240809,161500,413661589,288,288,288,288,0
|
|
20240809,161400,413661589,288,288,288,288,0
|
|
20240809,161300,413661589,288,288,288,288,0
|
|
20240809,161200,413661589,288,288,288,288,0
|
|
20240809,161100,413661589,288,288,288,288,0
|
|
20240809,161000,413661589,288,288,288,288,0
|
|
20240809,160900,413661589,288,288,288,288,0
|
|
20240809,160800,413661589,288,288,288,288,0
|
|
20240809,160700,413661589,288,288,288,288,0
|
|
20240809,160600,413661589,288,288,288,288,0
|
|
20240809,160500,413661589,288,288,288,288,0
|
|
20240809,160400,413661589,288,288,288,288,0
|
|
20240809,160300,413661589,288,288,288,288,0
|
|
20240809,160200,413661589,288,288,288,288,0
|
|
20240809,160100,413661589,288,288,288,288,0
|
|
20240809,160000,413661589,288,288,288,288,0
|
|
20240809,155900,413661589,288,288,288,288,0
|
|
20240809,155800,413661589,288,288,288,288,0
|
|
20240809,155700,413661589,288,288,288,288,0
|
|
20240809,155600,413661589,288,288,288,288,0
|
|
20240809,155500,413661589,288,288,288,288,0
|
|
20240809,155400,413661589,288,288,288,288,0
|
|
20240809,155300,413661589,288,288,288,288,0
|
|
20240809,155200,413661589,288,288,288,288,0
|
|
20240809,155100,413661589,288,288,288,288,19082
|
|
20240809,155000,413661589,288,288,288,288,0
|
|
20240809,154900,413661589,288,288,288,288,0
|
|
20240809,154800,413661589,288,288,288,288,0
|
|
20240809,154700,413661589,288,288,288,288,0
|
|
20240809,154600,413661589,288,288,288,288,0
|
|
20240809,154500,413661589,288,288,288,288,0
|
|
20240809,154400,413661589,288,288,288,288,0
|
|
20240809,154300,413661589,288,288,288,288,0
|
|
20240809,154200,413661589,288,288,288,288,0
|
|
20240809,154100,413661589,288,288,288,288,0
|
|
20240809,154000,413661589,288,288,288,288,0
|
|
20240809,153900,413661589,288,288,288,288,0
|
|
20240809,153800,413661589,288,288,288,288,0
|
|
20240809,153700,413661589,288,288,288,288,0
|
|
20240809,153600,413661589,288,288,288,288,0
|
|
20240809,153500,413661589,288,288,288,288,0
|
|
20240809,153400,413661589,288,288,288,288,0
|
|
20240809,153300,413661589,288,288,288,288,0
|
|
20240809,153200,413661589,288,288,288,288,0
|
|
20240809,153100,413661589,288,288,288,288,0
|
|
20240809,153000,413661589,288,288,288,288,19082
|
|
20240809,152900,408165973,292,292,292,292,0
|
|
20240809,152800,408165973,292,292,292,292,0
|
|
20240809,152700,408165973,292,292,292,292,0
|
|
20240809,152600,408165973,292,292,292,292,0
|
|
20240809,152500,408165973,292,292,292,292,0
|
|
20240809,152400,408165973,292,292,292,292,0
|
|
20240809,152300,408165973,292,292,292,292,0
|
|
20240809,152200,408165973,292,292,292,292,0
|
|
20240809,152100,408165973,292,292,292,292,0
|
|
20240809,152000,408165973,292,292,292,292,0
|
|
20240809,151900,408165973,292,291,292,291,1579
|
|
20240809,151800,407706464,291,292,292,291,7483
|
|
20240809,151700,405528889,292,292,292,292,44
|
|
20240809,151600,405516041,292,292,292,292,1374
|
|
20240809,151500,405114833,292,291,292,291,106
|
|
20240809,151400,405083887,291,290,291,290,3315
|
|
20240809,151300,404120004,290,290,290,290,3520
|
|
20240809,151200,403099204,291,291,291,291,200
|
|
20240809,151100,403041004,292,292,292,292,0
|
|
20240809,151000,403041004,292,291,292,290,180
|
|
20240809,150900,402988769,292,293,293,292,2
|
|
20240809,150800,402988184,290,290,290,290,0
|
|
20240809,150700,402988184,290,290,290,290,0
|
|
20240809,150600,402988184,290,290,290,290,0
|
|
20240809,150500,402988184,290,290,290,290,0
|
|
20240809,150400,402988184,290,293,293,290,2952
|
|
20240809,150300,402131054,292,292,292,292,1
|
|
20240809,150200,402130762,293,293,293,293,4
|
|
20240809,150100,402129590,293,293,293,293,10
|
|
20240809,150000,402126660,291,293,293,290,722
|
|
20240809,145900,401917275,293,293,293,293,100
|
|
20240809,145800,401887975,293,292,293,292,1027
|
|
20240809,145700,401588064,292,292,292,292,25
|
|
20240809,145600,401580764,290,290,290,290,2000
|
|
20240809,145500,401000764,292,290,292,290,2626
|
|
20240809,145400,400239222,292,292,292,291,1428
|
|
20240809,145300,399823671,291,291,291,291,1000
|
|
20240809,145200,399532671,291,291,291,291,1000
|
|
20240809,145100,399241671,292,292,292,292,1003
|
|
20240809,145000,398948795,292,292,292,292,0
|
|
20240809,144900,398948795,292,293,293,292,761
|
|
20240809,144800,398725828,293,293,293,293,500
|
|
20240809,144700,398579328,293,293,293,293,1
|
|
20240809,144600,398579035,293,293,293,293,2
|
|
20240809,144500,398578449,293,293,293,293,1
|
|
20240809,144400,398578156,293,293,293,293,0
|
|
20240809,144300,398578156,293,293,293,293,0
|
|
20240809,144200,398578156,293,292,293,292,893
|
|
20240809,144100,398316508,293,293,293,293,1
|
|
20240809,144000,398316215,293,293,293,293,6
|
|
20240809,143900,398314457,292,292,292,292,231
|
|
20240809,143800,398247005,292,292,292,292,500
|
|
20240809,143700,398101005,292,292,292,292,871
|
|
20240809,143600,397846673,291,291,291,291,2
|
|
20240809,143500,397846091,292,292,292,292,11
|
|
20240809,143400,397842879,291,291,291,291,1964
|
|
20240809,143300,397271355,291,291,291,291,459
|
|
20240809,143200,397137786,292,293,293,292,14
|
|
20240809,143100,397133693,294,296,296,291,5468
|
|
20240809,143000,395534275,296,296,296,296,4534
|
|
20240809,142900,394192211,296,291,296,291,4521
|
|
20240809,142800,392861301,290,290,290,290,559
|
|
20240809,142700,392699191,290,289,290,289,12512
|
|
20240809,142600,389083216,289,288,289,288,5900
|
|
20240809,142500,387384012,287,287,287,287,10
|
|
20240809,142400,387381142,287,287,287,287,0
|
|
20240809,142300,387381142,287,287,287,287,0
|
|
20240809,142200,387381142,287,287,287,287,1940
|
|
20240809,142100,386824362,287,287,287,287,169
|
|
20240809,142000,386775859,287,287,287,287,3391
|
|
20240809,141900,385802642,288,287,288,287,1778
|
|
20240809,141800,385292352,287,287,287,286,12171
|
|
20240809,141700,381805369,288,288,288,288,1020
|
|
20240809,141600,381511609,288,287,288,284,30442
|
|
20240809,141500,372827321,289,289,289,289,3000
|
|
20240809,141400,371960321,287,289,289,287,5483
|
|
20240809,141300,370386300,289,287,289,287,59
|
|
20240809,141200,370369347,287,287,287,287,5
|
|
20240809,141100,370367912,287,287,287,287,1000
|
|
20240809,141000,370080912,287,288,288,287,6249
|
|
20240809,140900,368281203,289,289,289,289,1
|
|
20240809,140800,368280914,289,289,289,289,1015
|
|
20240809,140700,367987579,289,289,289,289,4
|
|
20240809,140600,367986423,289,289,289,289,12
|
|
20240809,140500,367982955,289,288,289,288,721
|
|
20240809,140400,367775291,288,289,289,288,265
|
|
20240809,140300,367698963,288,288,288,288,0
|
|
20240809,140200,367698963,288,289,289,288,7026
|
|
20240809,140100,365670474,288,288,288,288,294
|
|
20240809,140000,365585802,288,288,288,288,2000
|
|
20240809,135900,365009802,290,288,290,288,2700
|
|
20240809,135800,364228444,288,288,288,288,500
|
|
20240809,135700,364084444,289,288,289,288,3
|
|
20240809,135600,364083578,289,289,289,289,506
|
|
20240809,135500,363937344,289,289,289,289,0
|
|
20240809,135400,363937344,289,289,289,289,0
|
|
20240809,135300,363937344,289,289,289,289,0
|
|
20240809,135200,363937344,289,289,289,289,0
|
|
20240809,135100,363937344,289,289,289,289,0
|
|
20240809,135000,363937344,289,289,289,289,50
|
|
20240809,134900,363922894,289,289,289,289,50
|
|
20240809,134800,363908444,289,289,289,289,21
|
|
20240809,134700,363902375,289,289,289,289,502
|
|
20240809,134600,363757297,289,289,289,289,806
|
|
20240809,134500,363524363,289,289,289,289,300
|
|
20240809,134400,363437663,289,289,289,289,4
|
|
20240809,134300,363436507,288,288,288,288,47
|
|
20240809,134200,363422971,289,288,289,287,476
|
|
20240809,134100,363285878,288,289,289,288,523
|
|
20240809,134000,363134754,289,288,289,288,59
|
|
20240809,133900,363117761,289,288,289,288,2341
|
|
20240809,133800,362443552,288,287,288,287,4252
|
|
20240809,133700,361222676,288,287,288,287,11272
|
|
20240809,133600,357987602,288,288,288,287,341
|
|
20240809,133500,357889484,288,287,288,287,1954
|
|
20240809,133400,357328684,288,288,288,288,11
|
|
20240809,133300,357325516,288,288,288,287,162
|
|
20240809,133200,357278872,288,288,288,287,343
|
|
20240809,133100,357180091,288,288,288,288,1420
|
|
20240809,133000,356771131,288,288,288,288,164
|
|
20240809,132900,356723899,289,289,289,288,310
|
|
20240809,132800,356634531,290,289,290,288,3294
|
|
20240809,132700,355685656,289,289,289,289,200
|
|
20240809,132600,355627856,289,289,289,289,0
|
|
20240809,132500,355627856,289,289,289,289,1
|
|
20240809,132400,355627567,289,289,289,289,5
|
|
20240809,132300,355626122,289,289,289,287,168
|
|
20240809,132200,355577856,289,289,289,289,1
|
|
20240809,132100,355577567,289,289,289,289,4558
|
|
20240809,132000,354260305,289,288,289,288,555
|
|
20240809,131900,354100410,288,290,290,288,1205
|
|
20240809,131800,353753360,290,288,290,286,4859
|
|
20240809,131700,352358850,287,290,290,287,33
|
|
20240809,131600,352349369,291,290,291,290,10011
|
|
20240809,131500,349446177,290,291,291,289,6
|
|
20240809,131400,349444437,291,291,291,285,50354
|
|
20240809,131300,335000919,289,289,289,289,0
|
|
20240809,131200,335000919,289,291,291,289,415
|
|
20240809,131100,334880184,292,292,292,292,0
|
|
20240809,131000,334880184,292,292,292,292,0
|
|
20240809,130900,334880184,292,292,292,292,2
|
|
20240809,130800,334879600,293,292,293,292,3002
|
|
20240809,130700,334003014,293,291,293,289,8843
|
|
20240809,130600,331443368,292,292,292,292,0
|
|
20240809,130500,331443368,292,292,292,292,0
|
|
20240809,130400,331443368,292,292,292,292,0
|
|
20240809,130300,331443368,292,292,292,292,0
|
|
20240809,130200,331443368,292,292,292,292,1
|
|
20240809,130100,331443076,293,292,293,292,101
|
|
20240809,130000,331413583,293,293,293,293,1
|
|
20240809,125900,331413290,293,293,293,293,3
|
|
20240809,125800,331412411,293,294,294,293,7
|
|
20240809,125700,331410359,293,292,294,292,3784
|
|
20240809,125600,330305424,292,292,292,292,2
|
|
20240809,125500,330304840,295,295,295,295,0
|
|
20240809,125400,330304840,295,295,295,295,0
|
|
20240809,125300,330304840,295,295,295,295,0
|
|
20240809,125200,330304840,295,294,295,292,5001
|
|
20240809,125100,328844427,295,295,295,295,3
|
|
20240809,125000,328843542,296,296,296,296,15415
|
|
20240809,124900,324280702,296,296,296,291,14003
|
|
20240809,124800,320139496,294,294,294,292,1309
|
|
20240809,124700,319756649,294,294,296,293,6144
|
|
20240809,124600,317944611,294,294,294,290,2112
|
|
20240809,124500,317323694,293,293,293,293,2945
|
|
20240809,124400,316460809,290,292,292,290,1019
|
|
20240809,124300,316164731,293,293,293,293,56
|
|
20240809,124200,316148323,293,294,294,293,5
|
|
20240809,124100,316146856,294,292,294,292,1722
|
|
20240809,124000,315641863,292,292,292,292,222
|
|
20240809,123900,315577039,292,292,292,292,0
|
|
20240809,123800,315577039,292,292,292,292,30
|
|
20240809,123700,315568279,292,292,292,292,1164
|
|
20240809,123600,315228391,292,291,292,291,37
|
|
20240809,123500,315217623,291,291,291,291,0
|
|
20240809,123400,315217623,291,291,291,291,1
|
|
20240809,123300,315217332,291,291,291,291,53
|
|
20240809,123200,315201909,292,292,292,292,1
|
|
20240809,123100,315201617,291,292,292,291,26
|
|
20240809,123000,315194050,290,290,290,290,0
|
|
20240809,122900,315194050,290,290,290,290,7
|
|
20240809,122800,315192020,292,292,292,292,0
|
|
20240809,122700,315192020,292,292,292,290,502
|
|
20240809,122600,315046086,291,291,291,291,0
|
|
20240809,122500,315046086,291,291,291,291,0
|
|
20240809,122400,315046086,291,291,291,291,1
|
|
20240809,122300,315045795,291,291,291,291,0
|
|
20240809,122200,315045795,291,290,291,290,1379
|
|
20240809,122100,314644507,291,291,291,291,1
|
|
20240809,122000,314644216,291,291,291,291,2371
|
|
20240809,121900,313954255,291,291,291,291,5
|
|
20240809,121800,313952800,290,290,290,290,2140
|
|
20240809,121700,313332200,290,290,290,290,0
|
|
20240809,121600,313332200,290,290,290,290,230
|
|
20240809,121500,313265500,291,291,291,291,0
|
|
20240809,121400,313265500,291,291,291,291,0
|
|
20240809,121300,313265500,291,291,291,291,50
|
|
20240809,121200,313250950,291,290,291,290,1801
|
|
20240809,121100,312727659,291,291,291,291,3
|
|
20240809,121000,312726786,290,290,290,290,0
|
|
20240809,120900,312726786,290,290,290,290,43
|
|
20240809,120800,312714316,291,291,291,291,6
|
|
20240809,120700,312712570,290,290,290,290,1127
|
|
20240809,120600,312385740,291,291,291,291,560
|
|
20240809,120500,312222780,291,291,291,291,2000
|
|
20240809,120400,311640780,291,290,291,290,6
|
|
20240809,120300,311639039,292,292,292,292,1
|
|
20240809,120200,311638747,292,292,292,292,2
|
|
20240809,120100,311638163,292,289,292,289,13
|
|
20240809,120000,311634403,294,295,295,282,137460
|
|
20240809,115900,272183837,296,295,296,295,214
|
|
20240809,115800,272120706,295,295,295,295,3
|
|
20240809,115700,272119821,296,296,296,296,3
|
|
20240809,115600,272118933,295,295,295,295,952
|
|
20240809,115500,271838093,294,294,294,294,0
|
|
20240809,115400,271838093,294,294,294,294,0
|
|
20240809,115300,271838093,294,294,294,294,100
|
|
20240809,115200,271808693,295,295,295,294,222
|
|
20240809,115100,271743420,295,295,295,294,109
|
|
20240809,115000,271711266,295,295,295,295,300
|
|
20240809,114900,271622766,295,295,295,295,0
|
|
20240809,114800,271622766,295,295,295,295,10
|
|
20240809,114700,271619816,295,295,295,293,3002
|
|
20240809,114600,270740218,295,295,295,295,9
|
|
20240809,114500,270737563,295,295,295,295,3700
|
|
20240809,114400,269646063,295,295,295,295,2
|
|
20240809,114300,269645473,295,295,295,295,3000
|
|
20240809,114200,268760473,294,295,295,294,18
|
|
20240809,114100,268755179,295,295,295,295,0
|
|
20240809,114000,268755179,295,293,295,293,208
|
|
20240809,113900,268693935,294,294,294,294,8
|
|
20240809,113800,268691583,295,295,295,295,2
|
|
20240809,113700,268690993,292,293,293,292,989
|
|
20240809,113600,268402189,290,294,295,290,11917
|
|
20240809,113500,264918987,294,294,294,294,9
|
|
20240809,113400,264916341,292,293,293,292,1736
|
|
20240809,113300,264407849,292,293,293,292,310
|
|
20240809,113200,264317026,293,292,293,292,170
|
|
20240809,113100,264267384,292,291,292,291,107
|
|
20240809,113000,264236146,291,291,291,291,740
|
|
20240809,112900,264020806,291,291,291,291,2
|
|
20240809,112800,264020224,291,291,291,291,9
|
|
20240809,112700,264017605,290,292,292,290,5002
|
|
20240809,112600,262566998,292,291,292,291,20
|
|
20240809,112500,262561159,291,293,293,291,71
|
|
20240809,112400,262540488,293,293,293,293,26
|
|
20240809,112300,262532870,293,293,293,293,5
|
|
20240809,112200,262531405,293,293,293,293,3
|
|
20240809,112100,262530526,292,293,293,292,19
|
|
20240809,112000,262524977,293,290,293,290,406
|
|
20240809,111900,262406034,292,293,293,292,8
|
|
20240809,111800,262403696,292,291,292,291,2985
|
|
20240809,111700,261532084,291,291,291,291,0
|
|
20240809,111600,261532084,291,291,291,291,8
|
|
20240809,111500,261529756,292,292,292,292,2
|
|
20240809,111400,261529172,292,290,292,290,14
|
|
20240809,111300,261525110,290,292,292,290,4011
|
|
20240809,111200,260360885,292,292,292,292,1
|
|
20240809,111100,260360593,291,291,291,291,3
|
|
20240809,111000,260359720,291,291,291,291,0
|
|
20240809,110900,260359720,291,291,291,291,0
|
|
20240809,110800,260359720,291,291,291,291,2
|
|
20240809,110700,260359138,292,293,293,292,9
|
|
20240809,110600,260356509,293,293,293,293,2
|
|
20240809,110500,260355923,293,293,293,293,1
|
|
20240809,110400,260355630,293,292,293,292,350
|
|
20240809,110300,260253140,292,292,292,292,11
|
|
20240809,110200,260249928,291,291,291,291,0
|
|
20240809,110100,260249928,291,291,291,291,1627
|
|
20240809,110000,259776471,292,292,292,292,6
|
|
20240809,105900,259774719,292,292,292,292,0
|
|
20240809,105800,259774719,292,291,292,290,16175
|
|
20240809,105700,255083046,290,290,290,290,0
|
|
20240809,105600,255083046,290,291,291,290,2000
|
|
20240809,105500,254503038,290,291,291,290,4500
|
|
20240809,105400,253196008,291,291,292,291,214
|
|
20240809,105300,253133731,291,292,292,291,16
|
|
20240809,105200,253129074,292,292,292,292,0
|
|
20240809,105100,253129074,292,292,292,292,8
|
|
20240809,105000,253126738,292,293,293,291,11
|
|
20240809,104900,253123527,291,292,292,291,55
|
|
20240809,104800,253107471,292,292,292,292,34
|
|
20240809,104700,253097543,292,292,292,292,1
|
|
20240809,104600,253097251,291,292,292,291,812
|
|
20240809,104500,252860606,293,293,293,293,10
|
|
20240809,104400,252857676,293,292,293,292,3
|
|
20240809,104300,252856798,293,293,293,293,0
|
|
20240809,104200,252856798,293,293,293,293,1
|
|
20240809,104100,252856505,290,291,293,290,5273
|
|
20240809,104000,251327310,293,292,293,292,3
|
|
20240809,103900,251326433,290,292,292,290,2798
|
|
20240809,103800,250514609,293,293,293,293,0
|
|
20240809,103700,250514609,293,292,293,292,3
|
|
20240809,103600,250513732,292,292,292,292,9
|
|
20240809,103500,250511104,293,293,293,293,0
|
|
20240809,103400,250511104,293,293,293,293,1
|
|
20240809,103300,250510811,292,293,293,292,14
|
|
20240809,103200,250506719,293,291,293,291,242
|
|
20240809,103100,250435827,293,292,293,291,92
|
|
20240809,103000,250408960,293,294,294,293,2
|
|
20240809,102900,250408373,294,294,294,294,5
|
|
20240809,102800,250406903,295,295,295,293,1238
|
|
20240809,102700,250041697,295,295,295,292,4066
|
|
20240809,102600,248854409,295,292,295,292,8312
|
|
20240809,102500,246427172,292,292,292,292,2
|
|
20240809,102400,246426588,292,290,292,290,3403
|
|
20240809,102300,245437994,291,290,291,290,3570
|
|
20240809,102200,244402684,290,289,290,289,175
|
|
20240809,102100,244352069,290,290,290,290,30
|
|
20240809,102000,244343369,290,290,290,290,38
|
|
20240809,101900,244332349,289,289,289,289,4
|
|
20240809,101800,244331193,290,290,290,290,2023
|
|
20240809,101700,243744523,288,289,289,288,7165
|
|
20240809,101600,241680879,288,289,289,288,17795
|
|
20240809,101500,236554338,290,289,290,289,527
|
|
20240809,101400,236401515,289,290,290,289,1052
|
|
20240809,101300,236096458,290,289,290,289,4027
|
|
20240809,101200,234932640,290,291,291,289,366
|
|
20240809,101100,234826661,291,290,291,289,5669
|
|
20240809,101000,233186690,290,291,291,290,6013
|
|
20240809,100900,231442907,290,290,290,290,27
|
|
20240809,100800,231435077,290,291,291,290,55
|
|
20240809,100700,231419125,291,290,291,290,4766
|
|
20240809,100600,230034985,290,290,290,290,1111
|
|
20240809,100500,229712795,290,290,290,290,110
|
|
20240809,100400,229680895,290,291,291,290,8864
|
|
20240809,100300,227109334,291,290,291,290,68
|
|
20240809,100200,227089564,291,291,291,290,1226
|
|
20240809,100100,226732802,292,292,292,292,28
|
|
20240809,100000,226724626,290,292,292,290,1007
|
|
20240809,095900,226430590,290,292,292,290,796
|
|
20240809,095800,226199189,292,292,292,291,39
|
|
20240809,095700,226187811,292,292,292,292,710
|
|
20240809,095600,225980491,292,292,292,292,9
|
|
20240809,095500,225977863,292,292,292,292,1325
|
|
20240809,095400,225590963,292,290,292,290,6056
|
|
20240809,095300,223834671,290,290,290,290,42
|
|
20240809,095200,223822491,291,291,291,290,4282
|
|
20240809,095100,222580592,291,290,292,290,64
|
|
20240809,095000,222562027,290,291,292,290,3071
|
|
20240809,094900,221669383,290,291,291,290,6790
|
|
20240809,094800,219699680,291,292,292,290,14658
|
|
20240809,094700,215434277,292,294,294,292,19107
|
|
20240809,094600,209853460,294,295,295,292,3559
|
|
20240809,094500,208811691,295,295,295,295,7
|
|
20240809,094400,208809626,295,295,295,293,404
|
|
20240809,094300,208691243,295,296,296,292,1254
|
|
20240809,094200,208324232,296,296,296,296,5286
|
|
20240809,094100,206759576,296,295,296,293,59
|
|
20240809,094000,206742258,296,294,296,292,21068
|
|
20240809,093900,200570881,295,297,297,295,3086
|
|
20240809,093800,199658750,298,297,298,297,18
|
|
20240809,093700,199653402,295,297,297,295,368
|
|
20240809,093600,199544506,297,298,298,297,1663
|
|
20240809,093500,199050594,297,297,297,297,544
|
|
20240809,093400,198889026,297,298,298,297,1169
|
|
20240809,093300,198541222,299,299,299,297,3566
|
|
20240809,093200,197474996,299,299,300,298,4751
|
|
20240809,093100,196054349,299,295,299,295,4730
|
|
20240809,093000,194648548,295,296,296,295,2426
|
|
20240809,092900,193930456,297,297,297,297,27
|
|
20240809,092800,193922437,297,297,297,295,3189
|
|
20240809,092700,192978711,297,297,297,297,1681
|
|
20240809,092600,192479454,297,295,297,295,7734
|
|
20240809,092500,190196884,296,296,296,296,3302
|
|
20240809,092400,189219492,296,296,297,296,45
|
|
20240809,092300,189206142,297,296,297,296,5032
|
|
20240809,092200,187716657,297,295,297,295,9677
|
|
20240809,092100,184852274,295,296,296,295,836
|
|
20240809,092000,184605497,296,296,296,296,5007
|
|
20240809,091900,183123425,296,295,297,295,250
|
|
20240809,091800,183049671,297,297,297,295,1338
|
|
20240809,091700,182653418,297,294,297,293,3765
|
|
20240809,091600,181541192,295,297,297,291,27469
|
|
20240809,091500,173473549,299,297,300,296,2772
|
|
20240809,091400,172648326,300,296,300,296,18567
|
|
20240809,091300,167109801,298,294,298,294,14191
|
|
20240809,091200,162904798,294,293,294,291,34342
|
|
20240809,091100,152879742,293,294,295,293,19766
|
|
20240809,091000,147082807,293,299,300,292,87028
|
|
20240809,090900,121293925,298,299,300,298,3361
|
|
20240809,090800,120292220,300,300,300,300,767
|
|
20240809,090700,120062120,300,302,302,297,37846
|
|
20240809,090600,108750107,302,303,303,300,53682
|
|
20240809,090500,92581323,303,301,304,301,11104
|
|
20240809,090400,89233587,301,304,304,301,32935
|
|
20240809,090300,79278436,304,309,309,304,37298
|
|
20240809,090200,67896696,309,305,310,304,47286
|
|
20240809,090100,53398568,308,311,313,305,66685
|
|
20240809,090000,32814643,308,310,321,308,104760
|