641 lines
28 KiB
CSV
641 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,193800,339072466,885,885,885,885,11978
|
|
20240809,193700,339072466,885,885,885,885,0
|
|
20240809,193600,339072466,885,885,885,885,0
|
|
20240809,193500,339072466,885,885,885,885,0
|
|
20240809,193400,339072466,885,885,885,885,0
|
|
20240809,193300,339072466,885,885,885,885,0
|
|
20240809,193200,339072466,885,885,885,885,0
|
|
20240809,193100,339072466,885,885,885,885,0
|
|
20240809,193000,339072466,885,885,885,885,0
|
|
20240809,192900,339072466,885,885,885,885,0
|
|
20240809,192800,339072466,885,885,885,885,0
|
|
20240809,192700,339072466,885,885,885,885,0
|
|
20240809,192600,339072466,885,885,885,885,0
|
|
20240809,192500,339072466,885,885,885,885,0
|
|
20240809,192400,339072466,885,885,885,885,0
|
|
20240809,192300,339072466,885,885,885,885,0
|
|
20240809,192200,339072466,885,885,885,885,0
|
|
20240809,192100,339072466,885,885,885,885,0
|
|
20240809,192000,339072466,885,885,885,885,0
|
|
20240809,191900,339072466,885,885,885,885,0
|
|
20240809,191800,339072466,885,885,885,885,0
|
|
20240809,191700,339072466,885,885,885,885,0
|
|
20240809,191600,339072466,885,885,885,885,0
|
|
20240809,191500,339072466,885,885,885,885,0
|
|
20240809,191400,339072466,885,885,885,885,0
|
|
20240809,191300,339072466,885,885,885,885,0
|
|
20240809,191200,339072466,885,885,885,885,0
|
|
20240809,191100,339072466,885,885,885,885,0
|
|
20240809,191000,339072466,885,885,885,885,0
|
|
20240809,190900,339072466,885,885,885,885,0
|
|
20240809,190800,339072466,885,885,885,885,11978
|
|
20240809,190700,339072466,885,885,885,885,0
|
|
20240809,190600,339072466,885,885,885,885,0
|
|
20240809,190500,339072466,885,885,885,885,0
|
|
20240809,190400,339072466,885,885,885,885,0
|
|
20240809,190300,339072466,885,885,885,885,0
|
|
20240809,190200,339072466,885,885,885,885,0
|
|
20240809,190100,339072466,885,885,885,885,0
|
|
20240809,190000,339072466,885,885,885,885,0
|
|
20240809,185900,339072466,885,885,885,885,0
|
|
20240809,185800,339072466,885,885,885,885,0
|
|
20240809,185700,339072466,885,885,885,885,0
|
|
20240809,185600,339072466,885,885,885,885,0
|
|
20240809,185500,339072466,885,885,885,885,0
|
|
20240809,185400,339072466,885,885,885,885,0
|
|
20240809,185300,339072466,885,885,885,885,0
|
|
20240809,185200,339072466,885,885,885,885,0
|
|
20240809,185100,339072466,885,885,885,885,0
|
|
20240809,185000,339072466,885,885,885,885,0
|
|
20240809,184900,339072466,885,885,885,885,0
|
|
20240809,184800,339072466,885,885,885,885,0
|
|
20240809,184700,339072466,885,885,885,885,0
|
|
20240809,184600,339072466,885,885,885,885,0
|
|
20240809,184500,339072466,885,885,885,885,0
|
|
20240809,184400,339072466,885,885,885,885,0
|
|
20240809,184300,339072466,885,885,885,885,0
|
|
20240809,184200,339072466,885,885,885,885,0
|
|
20240809,184100,339072466,885,885,885,885,0
|
|
20240809,184000,339072466,885,885,885,885,0
|
|
20240809,183900,339072466,885,885,885,885,0
|
|
20240809,183800,339072466,885,885,885,885,11978
|
|
20240809,183700,339072466,885,885,885,885,0
|
|
20240809,183600,339072466,885,885,885,885,0
|
|
20240809,183500,339072466,885,885,885,885,0
|
|
20240809,183400,339072466,885,885,885,885,0
|
|
20240809,183300,339072466,885,885,885,885,0
|
|
20240809,183200,339072466,885,885,885,885,0
|
|
20240809,183100,339072466,885,885,885,885,0
|
|
20240809,183000,339072466,885,885,885,885,0
|
|
20240809,182900,339072466,885,885,885,885,0
|
|
20240809,182800,339072466,885,885,885,885,0
|
|
20240809,182700,339072466,885,885,885,885,0
|
|
20240809,182600,339072466,885,885,885,885,0
|
|
20240809,182500,339072466,885,885,885,885,0
|
|
20240809,182400,339072466,885,885,885,885,0
|
|
20240809,182300,339072466,885,885,885,885,0
|
|
20240809,182200,339072466,885,885,885,885,0
|
|
20240809,182100,339072466,885,885,885,885,0
|
|
20240809,182000,339072466,885,885,885,885,0
|
|
20240809,181900,339072466,885,885,885,885,0
|
|
20240809,181800,339072466,885,885,885,885,0
|
|
20240809,181700,339072466,885,885,885,885,0
|
|
20240809,181600,339072466,885,885,885,885,0
|
|
20240809,181500,339072466,885,885,885,885,0
|
|
20240809,181400,339072466,885,885,885,885,0
|
|
20240809,181300,339072466,885,885,885,885,0
|
|
20240809,181200,339072466,885,885,885,885,0
|
|
20240809,181100,339072466,885,885,885,885,0
|
|
20240809,181000,339072466,885,885,885,885,0
|
|
20240809,180900,339072466,885,885,885,885,0
|
|
20240809,180800,339072466,885,885,885,885,11978
|
|
20240809,180700,339072466,885,885,885,885,0
|
|
20240809,180600,339072466,885,885,885,885,0
|
|
20240809,180500,339072466,885,885,885,885,0
|
|
20240809,180400,339072466,885,885,885,885,0
|
|
20240809,180300,339072466,885,885,885,885,0
|
|
20240809,180200,339072466,885,885,885,885,0
|
|
20240809,180100,339072466,885,885,885,885,0
|
|
20240809,180000,339072466,885,885,885,885,0
|
|
20240809,175900,339072466,885,885,885,885,0
|
|
20240809,175800,339072466,885,885,885,885,0
|
|
20240809,175700,339072466,885,885,885,885,0
|
|
20240809,175600,339072466,885,885,885,885,0
|
|
20240809,175500,339072466,885,885,885,885,0
|
|
20240809,175400,339072466,885,885,885,885,0
|
|
20240809,175300,339072466,885,885,885,885,0
|
|
20240809,175200,339072466,885,885,885,885,0
|
|
20240809,175100,339072466,885,885,885,885,0
|
|
20240809,175000,339072466,885,885,885,885,0
|
|
20240809,174900,339072466,885,885,885,885,0
|
|
20240809,174800,339072466,885,885,885,885,0
|
|
20240809,174700,339072466,885,885,885,885,0
|
|
20240809,174600,339072466,885,885,885,885,0
|
|
20240809,174500,339072466,885,885,885,885,0
|
|
20240809,174400,339072466,885,885,885,885,0
|
|
20240809,174300,339072466,885,885,885,885,0
|
|
20240809,174200,339072466,885,885,885,885,0
|
|
20240809,174100,339072466,885,885,885,885,0
|
|
20240809,174000,339072466,885,885,885,885,0
|
|
20240809,173900,339072466,885,885,885,885,0
|
|
20240809,173800,339072466,885,885,885,885,11978
|
|
20240809,173700,339072466,885,885,885,885,0
|
|
20240809,173600,339072466,885,885,885,885,0
|
|
20240809,173500,339072466,885,885,885,885,0
|
|
20240809,173400,339072466,885,885,885,885,0
|
|
20240809,173300,339072466,885,885,885,885,0
|
|
20240809,173200,339072466,885,885,885,885,0
|
|
20240809,173100,339072466,885,885,885,885,0
|
|
20240809,173000,339072466,885,885,885,885,0
|
|
20240809,172900,339072466,885,885,885,885,0
|
|
20240809,172800,339072466,885,885,885,885,0
|
|
20240809,172700,339072466,885,885,885,885,0
|
|
20240809,172600,339072466,885,885,885,885,0
|
|
20240809,172500,339072466,885,885,885,885,0
|
|
20240809,172400,339072466,885,885,885,885,0
|
|
20240809,172300,339072466,885,885,885,885,0
|
|
20240809,172200,339072466,885,885,885,885,0
|
|
20240809,172100,339072466,885,885,885,885,0
|
|
20240809,172000,339072466,885,885,885,885,0
|
|
20240809,171900,339072466,885,885,885,885,0
|
|
20240809,171800,339072466,885,885,885,885,0
|
|
20240809,171700,339072466,885,885,885,885,0
|
|
20240809,171600,339072466,885,885,885,885,0
|
|
20240809,171500,339072466,885,885,885,885,0
|
|
20240809,171400,339072466,885,885,885,885,0
|
|
20240809,171300,339072466,885,885,885,885,0
|
|
20240809,171200,339072466,885,885,885,885,0
|
|
20240809,171100,339072466,885,885,885,885,0
|
|
20240809,171000,339072466,885,885,885,885,0
|
|
20240809,170900,339072466,885,885,885,885,0
|
|
20240809,170800,339072466,885,885,885,885,11978
|
|
20240809,170700,339072466,885,885,885,885,0
|
|
20240809,170600,339072466,885,885,885,885,0
|
|
20240809,170500,339072466,885,885,885,885,0
|
|
20240809,170400,339072466,885,885,885,885,0
|
|
20240809,170300,339072466,885,885,885,885,0
|
|
20240809,170200,339072466,885,885,885,885,0
|
|
20240809,170100,339072466,885,885,885,885,0
|
|
20240809,170000,339072466,885,885,885,885,0
|
|
20240809,165900,339072466,885,885,885,885,0
|
|
20240809,165800,339072466,885,885,885,885,0
|
|
20240809,165700,339072466,885,885,885,885,0
|
|
20240809,165600,339072466,885,885,885,885,0
|
|
20240809,165500,339072466,885,885,885,885,0
|
|
20240809,165400,339072466,885,885,885,885,0
|
|
20240809,165300,339072466,885,885,885,885,0
|
|
20240809,165200,339072466,885,885,885,885,0
|
|
20240809,165100,339072466,885,885,885,885,0
|
|
20240809,165000,339072466,885,885,885,885,0
|
|
20240809,164900,339072466,885,885,885,885,0
|
|
20240809,164800,339072466,885,885,885,885,0
|
|
20240809,164700,339072466,885,885,885,885,0
|
|
20240809,164600,339072466,885,885,885,885,0
|
|
20240809,164500,339072466,885,885,885,885,0
|
|
20240809,164400,339072466,885,885,885,885,0
|
|
20240809,164300,339072466,885,885,885,885,0
|
|
20240809,164200,339072466,885,885,885,885,0
|
|
20240809,164100,339072466,885,885,885,885,0
|
|
20240809,164000,339072466,885,885,885,885,0
|
|
20240809,163900,339072466,885,885,885,885,0
|
|
20240809,163800,339072466,885,885,885,885,11978
|
|
20240809,163700,339072466,885,885,885,885,0
|
|
20240809,163600,339072466,885,885,885,885,0
|
|
20240809,163500,339072466,885,885,885,885,0
|
|
20240809,163400,339072466,885,885,885,885,0
|
|
20240809,163300,339072466,885,885,885,885,0
|
|
20240809,163200,339072466,885,885,885,885,0
|
|
20240809,163100,339072466,885,885,885,885,0
|
|
20240809,163000,339072466,885,885,885,885,0
|
|
20240809,162900,339072466,885,885,885,885,0
|
|
20240809,162800,339072466,885,885,885,885,0
|
|
20240809,162700,339072466,885,885,885,885,0
|
|
20240809,162600,339072466,885,885,885,885,0
|
|
20240809,162500,339072466,885,885,885,885,0
|
|
20240809,162400,339072466,885,885,885,885,0
|
|
20240809,162300,339072466,885,885,885,885,0
|
|
20240809,162200,339072466,885,885,885,885,0
|
|
20240809,162100,339072466,885,885,885,885,0
|
|
20240809,162000,339072466,885,885,885,885,0
|
|
20240809,161900,339072466,885,885,885,885,0
|
|
20240809,161800,339072466,885,885,885,885,0
|
|
20240809,161700,339072466,885,885,885,885,0
|
|
20240809,161600,339072466,885,885,885,885,0
|
|
20240809,161500,339072466,885,885,885,885,0
|
|
20240809,161400,339072466,885,885,885,885,0
|
|
20240809,161300,339072466,885,885,885,885,0
|
|
20240809,161200,339072466,885,885,885,885,0
|
|
20240809,161100,339072466,885,885,885,885,0
|
|
20240809,161000,339072466,885,885,885,885,0
|
|
20240809,160900,339072466,885,885,885,885,0
|
|
20240809,160800,339072466,885,885,885,885,11978
|
|
20240809,160700,339072466,885,885,885,885,0
|
|
20240809,160600,339072466,885,885,885,885,0
|
|
20240809,160500,339072466,885,885,885,885,0
|
|
20240809,160400,339072466,885,885,885,885,0
|
|
20240809,160300,339072466,885,885,885,885,0
|
|
20240809,160200,339072466,885,885,885,885,0
|
|
20240809,160100,339072466,885,885,885,885,0
|
|
20240809,160000,339072466,885,885,885,885,0
|
|
20240809,155900,339072466,885,885,885,885,0
|
|
20240809,155800,339072466,885,885,885,885,0
|
|
20240809,155700,339072466,885,885,885,885,0
|
|
20240809,155600,339072466,885,885,885,885,0
|
|
20240809,155500,339072466,885,885,885,885,0
|
|
20240809,155400,339072466,885,885,885,885,0
|
|
20240809,155300,339072466,885,885,885,885,0
|
|
20240809,155200,339072466,885,885,885,885,0
|
|
20240809,155100,339072466,885,885,885,885,0
|
|
20240809,155000,339072466,885,885,885,885,0
|
|
20240809,154900,339072466,885,885,885,885,0
|
|
20240809,154800,339072466,885,885,885,885,0
|
|
20240809,154700,339072466,885,885,885,885,0
|
|
20240809,154600,339072466,885,885,885,885,0
|
|
20240809,154500,339072466,885,885,885,885,0
|
|
20240809,154400,339072466,885,885,885,885,0
|
|
20240809,154300,339072466,885,885,885,885,0
|
|
20240809,154200,339072466,885,885,885,885,0
|
|
20240809,154100,339072466,885,885,885,885,0
|
|
20240809,154000,339072466,885,885,885,885,0
|
|
20240809,153900,339072466,885,885,885,885,0
|
|
20240809,153800,339072466,885,885,885,885,11978
|
|
20240809,153700,339072466,885,885,885,885,0
|
|
20240809,153600,339072466,885,885,885,885,0
|
|
20240809,153500,339072466,885,885,885,885,0
|
|
20240809,153400,339072466,885,885,885,885,0
|
|
20240809,153300,339072466,885,885,885,885,0
|
|
20240809,153200,339072466,885,885,885,885,0
|
|
20240809,153100,339072466,885,885,885,885,0
|
|
20240809,153000,339072466,885,885,885,885,11978
|
|
20240809,152900,328471936,893,893,893,893,0
|
|
20240809,152800,328471936,893,893,893,893,0
|
|
20240809,152700,328471936,893,893,893,893,0
|
|
20240809,152600,328471936,893,893,893,893,0
|
|
20240809,152500,328471936,893,893,893,893,0
|
|
20240809,152400,328471936,893,893,893,893,0
|
|
20240809,152300,328471936,893,893,893,893,0
|
|
20240809,152200,328471936,893,893,893,893,0
|
|
20240809,152100,328471936,893,893,893,893,0
|
|
20240809,152000,328471936,893,893,893,893,0
|
|
20240809,151900,328471936,893,886,893,885,3181
|
|
20240809,151800,325639647,887,889,889,887,307
|
|
20240809,151700,325367170,889,890,890,889,957
|
|
20240809,151600,324515502,891,890,891,890,264
|
|
20240809,151500,324280492,889,889,889,889,50
|
|
20240809,151400,324236042,888,891,891,888,2
|
|
20240809,151300,324234263,888,888,888,888,1
|
|
20240809,151200,324233375,888,888,888,888,0
|
|
20240809,151100,324233375,888,888,888,888,0
|
|
20240809,151000,324233375,888,888,888,888,233
|
|
20240809,150900,324026471,888,889,889,888,700
|
|
20240809,150800,323404665,891,891,891,891,2
|
|
20240809,150700,323402883,889,889,889,889,2177
|
|
20240809,150600,321467530,889,890,890,889,102
|
|
20240809,150500,321376751,891,891,891,891,750
|
|
20240809,150400,320708501,891,893,893,891,1655
|
|
20240809,150300,319230996,891,893,893,891,119
|
|
20240809,150200,319124731,893,893,893,893,0
|
|
20240809,150100,319124731,893,893,893,893,1
|
|
20240809,150000,319123838,890,893,893,890,542
|
|
20240809,145900,318641049,893,893,893,893,0
|
|
20240809,145800,318641049,893,893,893,893,1238
|
|
20240809,145700,317535515,893,893,893,893,2
|
|
20240809,145600,317533729,892,892,892,892,500
|
|
20240809,145500,317087729,892,892,893,892,2355
|
|
20240809,145400,314985262,892,892,892,892,0
|
|
20240809,145300,314985262,892,892,892,892,951
|
|
20240809,145200,314136970,892,892,892,892,50
|
|
20240809,145100,314092370,892,892,892,892,0
|
|
20240809,145000,314092370,892,892,892,892,6000
|
|
20240809,144900,308740370,892,892,892,892,0
|
|
20240809,144800,308740370,892,892,892,892,0
|
|
20240809,144700,308740370,892,892,892,892,32
|
|
20240809,144600,308711826,892,891,892,891,20
|
|
20240809,144500,308693987,892,892,892,892,0
|
|
20240809,144400,308693987,892,892,892,892,100
|
|
20240809,144300,308604787,892,892,892,892,1
|
|
20240809,144200,308603895,892,892,892,892,0
|
|
20240809,144100,308603895,892,892,892,892,0
|
|
20240809,144000,308603895,892,892,892,892,0
|
|
20240809,143900,308603895,892,892,892,892,1
|
|
20240809,143800,308603003,889,890,890,889,717
|
|
20240809,143700,307964966,890,890,890,890,1045
|
|
20240809,143600,307034916,892,892,892,892,249
|
|
20240809,143500,306812808,891,891,891,891,0
|
|
20240809,143400,306812808,891,891,891,891,556
|
|
20240809,143300,306317412,891,887,891,887,296
|
|
20240809,143200,306053680,891,891,891,891,0
|
|
20240809,143100,306053680,891,887,891,887,17037
|
|
20240809,143000,290916241,887,887,887,887,0
|
|
20240809,142900,290916241,887,887,887,887,4
|
|
20240809,142800,290912693,887,884,887,884,3325
|
|
20240809,142700,287972690,887,887,887,887,0
|
|
20240809,142600,287972690,887,887,887,887,0
|
|
20240809,142500,287972690,887,887,887,887,0
|
|
20240809,142400,287972690,887,887,887,887,0
|
|
20240809,142300,287972690,887,887,887,887,132
|
|
20240809,142200,287855606,887,887,887,887,38
|
|
20240809,142100,287821900,885,885,885,885,0
|
|
20240809,142000,287821900,885,885,885,885,0
|
|
20240809,141900,287821900,885,885,885,885,14
|
|
20240809,141800,287809510,887,887,887,887,166
|
|
20240809,141700,287662268,887,886,887,886,439
|
|
20240809,141600,287273250,886,886,886,886,353
|
|
20240809,141500,286960492,885,885,885,885,1
|
|
20240809,141400,286959607,879,879,879,879,0
|
|
20240809,141300,286959607,879,879,879,879,0
|
|
20240809,141200,286959607,879,879,879,879,0
|
|
20240809,141100,286959607,879,879,879,879,0
|
|
20240809,141000,286959607,879,879,879,879,0
|
|
20240809,140900,286959607,879,879,879,879,0
|
|
20240809,140800,286959607,879,879,879,879,30
|
|
20240809,140700,286933237,885,885,885,885,0
|
|
20240809,140600,286933237,885,881,885,880,1881
|
|
20240809,140500,285277083,881,881,881,881,1500
|
|
20240809,140400,283955583,887,887,887,887,0
|
|
20240809,140300,283955583,887,881,887,881,25
|
|
20240809,140200,283933534,887,887,887,887,525
|
|
20240809,140100,283467859,881,881,881,881,200
|
|
20240809,140000,283291659,888,881,888,880,1075
|
|
20240809,135900,282341002,880,881,881,880,1271
|
|
20240809,135800,281221407,881,882,882,881,3500
|
|
20240809,135700,278135669,882,882,882,882,0
|
|
20240809,135600,278135669,882,882,882,882,0
|
|
20240809,135500,278135669,882,886,888,882,1746
|
|
20240809,135400,276592922,881,881,881,881,1762
|
|
20240809,135300,275040600,881,881,881,881,0
|
|
20240809,135200,275040600,881,884,884,881,1937
|
|
20240809,135100,273331904,887,887,887,887,4
|
|
20240809,135000,273328356,887,887,887,887,67
|
|
20240809,134900,273268927,887,887,887,887,0
|
|
20240809,134800,273268927,887,887,887,887,198
|
|
20240809,134700,273093301,887,886,887,884,928
|
|
20240809,134600,272272012,887,887,887,887,100
|
|
20240809,134500,272183312,887,887,887,887,1
|
|
20240809,134400,272182425,886,887,887,886,11
|
|
20240809,134300,272172674,887,887,887,887,4
|
|
20240809,134200,272169126,888,888,888,888,2
|
|
20240809,134100,272167350,887,887,887,887,0
|
|
20240809,134000,272167350,887,887,887,887,0
|
|
20240809,133900,272167350,887,887,887,887,0
|
|
20240809,133800,272167350,887,887,887,887,1
|
|
20240809,133700,272166463,887,887,887,887,11
|
|
20240809,133600,272156706,887,887,887,887,220
|
|
20240809,133500,271961566,887,887,887,887,0
|
|
20240809,133400,271961566,887,887,887,887,0
|
|
20240809,133300,271961566,887,887,887,887,0
|
|
20240809,133200,271961566,887,887,887,887,504
|
|
20240809,133100,271514518,885,885,885,885,0
|
|
20240809,133000,271514518,885,885,885,884,500
|
|
20240809,132900,271072318,885,885,885,885,12
|
|
20240809,132800,271061698,885,885,885,885,1
|
|
20240809,132700,271060813,885,885,885,885,0
|
|
20240809,132600,271060813,885,885,885,885,0
|
|
20240809,132500,271060813,885,885,885,885,0
|
|
20240809,132400,271060813,885,885,885,885,100
|
|
20240809,132300,270972313,885,887,887,885,2130
|
|
20240809,132200,269087253,885,886,886,885,1111
|
|
20240809,132100,268104000,887,887,887,887,0
|
|
20240809,132000,268104000,887,887,887,887,0
|
|
20240809,131900,268104000,887,887,887,887,275
|
|
20240809,131800,267860075,890,890,890,890,0
|
|
20240809,131700,267860075,890,890,890,890,182
|
|
20240809,131600,267698095,890,890,890,890,0
|
|
20240809,131500,267698095,890,890,890,890,0
|
|
20240809,131400,267698095,890,888,890,888,54
|
|
20240809,131300,267650113,886,888,888,886,83
|
|
20240809,131200,267576521,887,889,889,887,146
|
|
20240809,131100,267446827,887,887,887,887,254
|
|
20240809,131000,267221529,890,890,890,890,10
|
|
20240809,130900,267212629,890,890,890,890,0
|
|
20240809,130800,267212629,890,890,890,890,10
|
|
20240809,130700,267203729,890,890,890,890,0
|
|
20240809,130600,267203729,890,890,890,890,0
|
|
20240809,130500,267203729,890,890,890,890,1
|
|
20240809,130400,267202839,890,890,890,890,0
|
|
20240809,130300,267202839,890,890,890,890,0
|
|
20240809,130200,267202839,890,890,890,890,2688
|
|
20240809,130100,264810519,886,890,890,886,277
|
|
20240809,130000,264564023,887,887,887,887,3
|
|
20240809,125900,264561362,890,888,890,888,3190
|
|
20240809,125800,261722337,889,889,889,889,42
|
|
20240809,125700,261684999,888,887,888,886,7
|
|
20240809,125600,261678791,886,886,886,886,160
|
|
20240809,125500,261537031,886,886,886,886,7
|
|
20240809,125400,261530829,884,884,884,884,599
|
|
20240809,125300,261001313,884,884,884,884,0
|
|
20240809,125200,261001313,884,884,884,884,0
|
|
20240809,125100,261001313,884,885,885,884,343
|
|
20240809,125000,260697934,885,885,885,885,1
|
|
20240809,124900,260697049,885,885,885,885,200
|
|
20240809,124800,260520049,885,885,885,885,1700
|
|
20240809,124700,259015549,884,884,884,884,1000
|
|
20240809,124600,258131549,888,888,888,888,903
|
|
20240809,124500,257329685,888,889,890,888,436
|
|
20240809,124400,256942166,889,889,889,889,464
|
|
20240809,124300,256529670,890,890,890,890,177
|
|
20240809,124200,256372140,894,894,894,894,997
|
|
20240809,124100,255480822,894,894,894,894,300
|
|
20240809,124000,255212622,894,893,894,893,4051
|
|
20240809,123900,251595028,893,893,893,893,2242
|
|
20240809,123800,249592922,893,893,893,893,996
|
|
20240809,123700,248703494,893,892,893,892,955
|
|
20240809,123600,247851625,892,890,892,890,1501
|
|
20240809,123500,246515733,890,890,890,890,79
|
|
20240809,123400,246445423,892,890,892,890,3920
|
|
20240809,123300,242951617,890,890,890,890,500
|
|
20240809,123200,242506617,890,888,890,888,3203
|
|
20240809,123100,239659729,887,886,887,886,800
|
|
20240809,123000,238950329,886,882,886,882,31501
|
|
20240809,122900,211161453,882,882,882,882,0
|
|
20240809,122800,211161453,882,881,882,881,1599
|
|
20240809,122700,209752335,881,881,881,881,100
|
|
20240809,122600,209664235,878,878,878,878,0
|
|
20240809,122500,209664235,878,878,878,878,0
|
|
20240809,122400,209664235,878,878,878,878,1000
|
|
20240809,122300,208786235,882,882,882,882,0
|
|
20240809,122200,208786235,882,882,882,882,5
|
|
20240809,122100,208781825,881,881,881,881,279
|
|
20240809,122000,208536026,882,882,882,882,0
|
|
20240809,121900,208536026,882,882,882,882,2
|
|
20240809,121800,208534262,881,881,881,881,226
|
|
20240809,121700,208335156,881,881,881,881,0
|
|
20240809,121600,208335156,881,881,881,881,0
|
|
20240809,121500,208335156,881,881,881,881,0
|
|
20240809,121400,208335156,881,880,881,878,1299
|
|
20240809,121300,207194012,881,881,881,881,653
|
|
20240809,121200,206618719,881,880,881,880,21
|
|
20240809,121100,206600219,881,881,881,881,10
|
|
20240809,121000,206591409,881,881,881,881,0
|
|
20240809,120900,206591409,881,881,881,881,0
|
|
20240809,120800,206591409,881,881,881,881,100
|
|
20240809,120700,206503309,881,881,881,881,0
|
|
20240809,120600,206503309,881,881,881,881,1
|
|
20240809,120500,206502428,881,881,881,881,32
|
|
20240809,120400,206474236,881,881,881,881,833
|
|
20240809,120300,205740363,881,881,881,881,781
|
|
20240809,120200,205052302,881,881,881,881,0
|
|
20240809,120100,205052302,881,881,881,881,0
|
|
20240809,120000,205052302,881,881,881,881,0
|
|
20240809,115900,205052302,881,881,881,881,11
|
|
20240809,115800,205042611,882,882,882,882,5
|
|
20240809,115700,205038201,881,881,881,881,4
|
|
20240809,115600,205034677,880,880,880,880,1008
|
|
20240809,115500,204147637,879,879,879,879,0
|
|
20240809,115400,204147637,879,879,879,879,1111
|
|
20240809,115300,203171068,878,878,878,878,323
|
|
20240809,115200,202887474,879,878,879,878,219
|
|
20240809,115100,202695191,879,879,879,879,0
|
|
20240809,115000,202695191,879,879,879,879,0
|
|
20240809,114900,202695191,879,879,879,879,0
|
|
20240809,114800,202695191,879,879,879,879,0
|
|
20240809,114700,202695191,879,879,879,879,0
|
|
20240809,114600,202695191,879,879,879,879,0
|
|
20240809,114500,202695191,879,879,879,879,0
|
|
20240809,114400,202695191,879,879,879,879,0
|
|
20240809,114300,202695191,879,879,879,879,0
|
|
20240809,114200,202695191,879,878,879,878,948
|
|
20240809,114100,201862402,879,879,879,879,1
|
|
20240809,114000,201861523,879,879,879,879,0
|
|
20240809,113900,201861523,879,879,879,879,12
|
|
20240809,113800,201850975,879,879,879,879,100
|
|
20240809,113700,201763075,879,879,879,879,0
|
|
20240809,113600,201763075,879,879,879,879,7
|
|
20240809,113500,201756922,879,879,879,879,0
|
|
20240809,113400,201756922,879,879,879,879,40
|
|
20240809,113300,201721762,879,879,879,879,525
|
|
20240809,113200,201260287,879,879,879,879,146
|
|
20240809,113100,201131953,879,879,879,879,1
|
|
20240809,113000,201131074,879,878,879,878,20
|
|
20240809,112900,201113503,878,878,878,878,1
|
|
20240809,112800,201112625,879,879,879,879,3
|
|
20240809,112700,201109988,879,879,879,879,0
|
|
20240809,112600,201109988,879,879,879,879,101
|
|
20240809,112500,201021209,879,879,879,879,10
|
|
20240809,112400,201012419,879,879,879,879,0
|
|
20240809,112300,201012419,879,878,879,878,2
|
|
20240809,112200,201010662,874,874,874,874,0
|
|
20240809,112100,201010662,874,874,874,874,22
|
|
20240809,112000,200991434,874,874,874,874,2
|
|
20240809,111900,200989686,877,876,877,876,102
|
|
20240809,111800,200900233,875,878,879,871,1178
|
|
20240809,111700,199869665,879,879,879,879,0
|
|
20240809,111600,199869665,879,879,879,879,0
|
|
20240809,111500,199869665,879,879,879,879,0
|
|
20240809,111400,199869665,879,878,879,878,5
|
|
20240809,111300,199865274,877,877,877,877,0
|
|
20240809,111200,199865274,877,877,877,877,100
|
|
20240809,111100,199777574,877,877,877,877,1000
|
|
20240809,111000,198900574,876,871,876,871,680
|
|
20240809,110900,198304904,875,875,875,875,500
|
|
20240809,110800,197867404,876,876,876,876,22
|
|
20240809,110700,197848132,875,872,875,872,14421
|
|
20240809,110600,185253433,873,873,873,873,1001
|
|
20240809,110500,184379560,873,873,873,873,8
|
|
20240809,110400,184372576,873,873,873,873,15
|
|
20240809,110300,184359481,873,872,873,872,1480
|
|
20240809,110200,183067941,872,872,872,872,80
|
|
20240809,110100,182998181,872,872,872,872,28
|
|
20240809,110000,182973765,872,872,872,872,0
|
|
20240809,105900,182973765,872,872,872,872,0
|
|
20240809,105800,182973765,872,872,872,872,60
|
|
20240809,105700,182921445,872,872,872,872,0
|
|
20240809,105600,182921445,872,872,872,872,0
|
|
20240809,105500,182921445,872,872,872,872,100
|
|
20240809,105400,182834245,872,872,872,872,12
|
|
20240809,105300,182823781,872,872,872,872,1
|
|
20240809,105200,182822909,869,869,869,869,0
|
|
20240809,105100,182822909,869,869,869,869,0
|
|
20240809,105000,182822909,869,869,869,869,1
|
|
20240809,104900,182822040,872,872,872,872,10
|
|
20240809,104800,182813320,872,872,872,872,20
|
|
20240809,104700,182795880,872,872,872,872,0
|
|
20240809,104600,182795880,872,872,872,872,0
|
|
20240809,104500,182795880,872,872,872,872,1
|
|
20240809,104400,182795008,873,873,873,873,177
|
|
20240809,104300,182640487,873,873,873,873,115
|
|
20240809,104200,182540092,873,873,873,873,0
|
|
20240809,104100,182540092,873,873,873,873,0
|
|
20240809,104000,182540092,873,873,873,873,20
|
|
20240809,103900,182522632,873,873,873,873,0
|
|
20240809,103800,182522632,873,873,873,873,0
|
|
20240809,103700,182522632,873,873,873,873,218
|
|
20240809,103600,182332318,869,869,869,869,0
|
|
20240809,103500,182332318,869,869,869,869,0
|
|
20240809,103400,182332318,869,869,869,869,1001
|
|
20240809,103300,181462449,873,873,873,873,2
|
|
20240809,103200,181460703,867,867,867,867,0
|
|
20240809,103100,181460703,867,867,867,867,0
|
|
20240809,103000,181460703,867,872,872,867,2232
|
|
20240809,102900,179523306,874,874,874,874,50
|
|
20240809,102800,179479606,874,874,874,874,49
|
|
20240809,102700,179436780,874,874,874,874,2
|
|
20240809,102600,179435032,874,874,874,874,0
|
|
20240809,102500,179435032,874,874,874,874,174
|
|
20240809,102400,179282956,874,874,874,874,1
|
|
20240809,102300,179282082,874,874,874,874,0
|
|
20240809,102200,179282082,874,872,874,872,2141
|
|
20240809,102100,177413412,870,872,872,868,184
|
|
20240809,102000,177253000,872,872,872,867,9
|
|
20240809,101900,177245166,867,867,867,867,0
|
|
20240809,101800,177245166,867,867,867,867,2
|
|
20240809,101700,177243432,867,875,875,867,778
|
|
20240809,101600,176567717,869,871,875,869,12
|
|
20240809,101500,176557263,867,868,874,867,930
|
|
20240809,101400,175750649,874,868,874,868,2119
|
|
20240809,101300,173900162,873,870,873,868,783
|
|
20240809,101200,173219400,873,868,873,868,28
|
|
20240809,101100,173195077,873,873,873,873,300
|
|
20240809,101000,172933177,873,871,873,868,1504
|
|
20240809,100900,171623280,871,877,877,870,12217
|
|
20240809,100800,160933512,883,875,885,875,27
|
|
20240809,100700,160909724,879,880,885,875,11820
|
|
20240809,100600,150532128,881,883,885,881,2152
|
|
20240809,100500,148636144,883,879,883,878,508
|
|
20240809,100400,148188752,878,880,880,878,475
|
|
20240809,100300,147770958,880,884,888,880,1119
|
|
20240809,100200,146777554,880,879,890,877,5354
|
|
20240809,100100,142024644,880,884,893,880,2516
|
|
20240809,100000,139801661,887,898,898,883,1638
|
|
20240809,095900,138333486,898,884,900,884,22074
|
|
20240809,095800,118646825,884,882,886,880,4554
|
|
20240809,095700,114621590,883,872,883,872,8599
|
|
20240809,095600,107080896,871,870,871,869,1663
|
|
20240809,095500,105633049,869,868,869,868,1609
|
|
20240809,095400,104235297,867,867,867,867,70
|
|
20240809,095300,104174607,863,863,863,863,0
|
|
20240809,095200,104174607,863,863,863,863,0
|
|
20240809,095100,104174607,863,868,868,863,1012
|
|
20240809,095000,103301206,863,868,868,863,183
|
|
20240809,094900,103142512,868,868,868,868,140
|
|
20240809,094800,103020992,868,865,868,865,1371
|
|
20240809,094700,101833948,864,863,864,863,5389
|
|
20240809,094600,97182755,862,861,862,861,6266
|
|
20240809,094500,91784629,860,860,860,860,100
|
|
20240809,094400,91698629,860,860,860,860,329
|
|
20240809,094300,91415689,860,860,860,860,0
|
|
20240809,094200,91415689,860,860,860,860,370
|
|
20240809,094100,91097489,855,860,860,855,7
|
|
20240809,094000,91091489,860,860,860,860,2
|
|
20240809,093900,91089769,860,860,860,860,8
|
|
20240809,093800,91082889,861,861,861,861,0
|
|
20240809,093700,91082889,861,861,861,861,1
|
|
20240809,093600,91082028,855,859,859,855,32
|
|
20240809,093500,91054658,861,861,861,861,1
|
|
20240809,093400,91053797,859,859,859,859,0
|
|
20240809,093300,91053797,859,861,861,859,550
|
|
20240809,093200,90581247,860,860,860,860,492
|
|
20240809,093100,90158127,862,859,862,859,4603
|
|
20240809,093000,86199476,859,859,859,859,0
|
|
20240809,092900,86199476,859,859,859,859,0
|
|
20240809,092800,86199476,859,859,859,859,10
|
|
20240809,092700,86190886,859,859,859,859,12
|
|
20240809,092600,86180578,859,853,859,853,53
|
|
20240809,092500,86135357,853,853,853,853,2259
|
|
20240809,092400,84208430,859,859,859,859,0
|
|
20240809,092300,84208430,859,859,859,859,0
|
|
20240809,092200,84208430,859,859,859,859,11
|
|
20240809,092100,84198981,859,859,859,859,0
|
|
20240809,092000,84198981,859,859,859,859,13
|
|
20240809,091900,84187814,860,861,861,860,1064
|
|
20240809,091800,83271712,861,862,862,860,336
|
|
20240809,091700,82982191,862,862,862,862,50
|
|
20240809,091600,82939091,862,860,862,860,654
|
|
20240809,091500,82376540,860,855,860,853,1471
|
|
20240809,091400,81112237,852,852,852,852,0
|
|
20240809,091300,81112237,852,851,852,851,736
|
|
20240809,091200,80485538,848,851,852,848,1140
|
|
20240809,091100,79518803,852,847,852,847,100
|
|
20240809,091000,79433853,845,853,853,845,500
|
|
20240809,090900,79007939,864,857,864,856,9071
|
|
20240809,090800,71214542,854,862,862,854,2920
|
|
20240809,090700,68702602,861,858,861,858,3651
|
|
20240809,090600,65564704,858,857,858,850,196
|
|
20240809,090500,65397780,857,857,857,857,2513
|
|
20240809,090400,63244139,857,846,857,845,21275
|
|
20240809,090300,45165680,848,844,848,844,1581
|
|
20240809,090200,43828488,844,845,845,840,302
|
|
20240809,090100,43573772,860,836,860,836,2084
|
|
20240809,090000,41829777,835,821,835,821,50815
|