628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,192500,110132903,312,312,312,312,9731
|
|
20240808,192400,110132903,312,312,312,312,0
|
|
20240808,192300,110132903,312,312,312,312,0
|
|
20240808,192200,110132903,312,312,312,312,0
|
|
20240808,192100,110132903,312,312,312,312,0
|
|
20240808,192000,110132903,312,312,312,312,0
|
|
20240808,191900,110132903,312,312,312,312,0
|
|
20240808,191800,110132903,312,312,312,312,0
|
|
20240808,191700,110132903,312,312,312,312,0
|
|
20240808,191600,110132903,312,312,312,312,0
|
|
20240808,191500,110132903,312,312,312,312,0
|
|
20240808,191400,110132903,312,312,312,312,0
|
|
20240808,191300,110132903,312,312,312,312,0
|
|
20240808,191200,110132903,312,312,312,312,0
|
|
20240808,191100,110132903,312,312,312,312,0
|
|
20240808,191000,110132903,312,312,312,312,0
|
|
20240808,190900,110132903,312,312,312,312,0
|
|
20240808,190800,110132903,312,312,312,312,0
|
|
20240808,190700,110132903,312,312,312,312,0
|
|
20240808,190600,110132903,312,312,312,312,0
|
|
20240808,190500,110132903,312,312,312,312,0
|
|
20240808,190400,110132903,312,312,312,312,0
|
|
20240808,190300,110132903,312,312,312,312,0
|
|
20240808,190200,110132903,312,312,312,312,0
|
|
20240808,190100,110132903,312,312,312,312,0
|
|
20240808,190000,110132903,312,312,312,312,0
|
|
20240808,185900,110132903,312,312,312,312,0
|
|
20240808,185800,110132903,312,312,312,312,0
|
|
20240808,185700,110132903,312,312,312,312,0
|
|
20240808,185600,110132903,312,312,312,312,0
|
|
20240808,185500,110132903,312,312,312,312,9731
|
|
20240808,185400,110132903,312,312,312,312,0
|
|
20240808,185300,110132903,312,312,312,312,0
|
|
20240808,185200,110132903,312,312,312,312,0
|
|
20240808,185100,110132903,312,312,312,312,0
|
|
20240808,185000,110132903,312,312,312,312,0
|
|
20240808,184900,110132903,312,312,312,312,0
|
|
20240808,184800,110132903,312,312,312,312,0
|
|
20240808,184700,110132903,312,312,312,312,0
|
|
20240808,184600,110132903,312,312,312,312,0
|
|
20240808,184500,110132903,312,312,312,312,0
|
|
20240808,184400,110132903,312,312,312,312,0
|
|
20240808,184300,110132903,312,312,312,312,0
|
|
20240808,184200,110132903,312,312,312,312,0
|
|
20240808,184100,110132903,312,312,312,312,0
|
|
20240808,184000,110132903,312,312,312,312,0
|
|
20240808,183900,110132903,312,312,312,312,0
|
|
20240808,183800,110132903,312,312,312,312,0
|
|
20240808,183700,110132903,312,312,312,312,0
|
|
20240808,183600,110132903,312,312,312,312,0
|
|
20240808,183500,110132903,312,312,312,312,0
|
|
20240808,183400,110132903,312,312,312,312,0
|
|
20240808,183300,110132903,312,312,312,312,0
|
|
20240808,183200,110132903,312,312,312,312,0
|
|
20240808,183100,110132903,312,312,312,312,0
|
|
20240808,183000,110132903,312,312,312,312,0
|
|
20240808,182900,110132903,312,312,312,312,0
|
|
20240808,182800,110132903,312,312,312,312,0
|
|
20240808,182700,110132903,312,312,312,312,0
|
|
20240808,182600,110132903,312,312,312,312,0
|
|
20240808,182500,110132903,312,312,312,312,9731
|
|
20240808,182400,110132903,312,312,312,312,0
|
|
20240808,182300,110132903,312,312,312,312,0
|
|
20240808,182200,110132903,312,312,312,312,0
|
|
20240808,182100,110132903,312,312,312,312,0
|
|
20240808,182000,110132903,312,312,312,312,0
|
|
20240808,181900,110132903,312,312,312,312,0
|
|
20240808,181800,110132903,312,312,312,312,0
|
|
20240808,181700,110132903,312,312,312,312,0
|
|
20240808,181600,110132903,312,312,312,312,0
|
|
20240808,181500,110132903,312,312,312,312,0
|
|
20240808,181400,110132903,312,312,312,312,0
|
|
20240808,181300,110132903,312,312,312,312,0
|
|
20240808,181200,110132903,312,312,312,312,0
|
|
20240808,181100,110132903,312,312,312,312,0
|
|
20240808,181000,110132903,312,312,312,312,0
|
|
20240808,180900,110132903,312,312,312,312,0
|
|
20240808,180800,110132903,312,312,312,312,0
|
|
20240808,180700,110132903,312,312,312,312,0
|
|
20240808,180600,110132903,312,312,312,312,0
|
|
20240808,180500,110132903,312,312,312,312,0
|
|
20240808,180400,110132903,312,312,312,312,0
|
|
20240808,180300,110132903,312,312,312,312,0
|
|
20240808,180200,110132903,312,312,312,312,0
|
|
20240808,180100,110132903,312,312,312,312,0
|
|
20240808,180000,110132903,312,312,312,312,0
|
|
20240808,175900,110132903,312,312,312,312,0
|
|
20240808,175800,110132903,312,312,312,312,0
|
|
20240808,175700,110132903,312,312,312,312,0
|
|
20240808,175600,110132903,312,312,312,312,0
|
|
20240808,175500,110132903,312,312,312,312,9731
|
|
20240808,175400,110132903,312,312,312,312,0
|
|
20240808,175300,110132903,312,312,312,312,0
|
|
20240808,175200,110132903,312,312,312,312,0
|
|
20240808,175100,110132903,312,312,312,312,0
|
|
20240808,175000,110132903,312,312,312,312,0
|
|
20240808,174900,110132903,312,312,312,312,0
|
|
20240808,174800,110132903,312,312,312,312,0
|
|
20240808,174700,110132903,312,312,312,312,0
|
|
20240808,174600,110132903,312,312,312,312,0
|
|
20240808,174500,110132903,312,312,312,312,0
|
|
20240808,174400,110132903,312,312,312,312,0
|
|
20240808,174300,110132903,312,312,312,312,0
|
|
20240808,174200,110132903,312,312,312,312,0
|
|
20240808,174100,110132903,312,312,312,312,0
|
|
20240808,174000,110132903,312,312,312,312,0
|
|
20240808,173900,110132903,312,312,312,312,0
|
|
20240808,173800,110132903,312,312,312,312,0
|
|
20240808,173700,110132903,312,312,312,312,0
|
|
20240808,173600,110132903,312,312,312,312,0
|
|
20240808,173500,110132903,312,312,312,312,0
|
|
20240808,173400,110132903,312,312,312,312,0
|
|
20240808,173300,110132903,312,312,312,312,0
|
|
20240808,173200,110132903,312,312,312,312,0
|
|
20240808,173100,110132903,312,312,312,312,0
|
|
20240808,173000,110132903,312,312,312,312,0
|
|
20240808,172900,110132903,312,312,312,312,0
|
|
20240808,172800,110132903,312,312,312,312,0
|
|
20240808,172700,110132903,312,312,312,312,0
|
|
20240808,172600,110132903,312,312,312,312,0
|
|
20240808,172500,110132903,312,312,312,312,9731
|
|
20240808,172400,110132903,312,312,312,312,0
|
|
20240808,172300,110132903,312,312,312,312,0
|
|
20240808,172200,110132903,312,312,312,312,0
|
|
20240808,172100,110132903,312,312,312,312,0
|
|
20240808,172000,110132903,312,312,312,312,0
|
|
20240808,171900,110132903,312,312,312,312,0
|
|
20240808,171800,110132903,312,312,312,312,0
|
|
20240808,171700,110132903,312,312,312,312,0
|
|
20240808,171600,110132903,312,312,312,312,0
|
|
20240808,171500,110132903,312,312,312,312,0
|
|
20240808,171400,110132903,312,312,312,312,0
|
|
20240808,171300,110132903,312,312,312,312,0
|
|
20240808,171200,110132903,312,312,312,312,0
|
|
20240808,171100,110132903,312,312,312,312,0
|
|
20240808,171000,110132903,312,312,312,312,0
|
|
20240808,170900,110132903,312,312,312,312,0
|
|
20240808,170800,110132903,312,312,312,312,0
|
|
20240808,170700,110132903,312,312,312,312,0
|
|
20240808,170600,110132903,312,312,312,312,0
|
|
20240808,170500,110132903,312,312,312,312,0
|
|
20240808,170400,110132903,312,312,312,312,0
|
|
20240808,170300,110132903,312,312,312,312,0
|
|
20240808,170200,110132903,312,312,312,312,0
|
|
20240808,170100,110132903,312,312,312,312,0
|
|
20240808,170000,110132903,312,312,312,312,0
|
|
20240808,165900,110132903,312,312,312,312,0
|
|
20240808,165800,110132903,312,312,312,312,0
|
|
20240808,165700,110132903,312,312,312,312,0
|
|
20240808,165600,110132903,312,312,312,312,0
|
|
20240808,165500,110132903,312,312,312,312,9731
|
|
20240808,165400,110132903,312,312,312,312,0
|
|
20240808,165300,110132903,312,312,312,312,0
|
|
20240808,165200,110132903,312,312,312,312,0
|
|
20240808,165100,110132903,312,312,312,312,0
|
|
20240808,165000,110132903,312,312,312,312,0
|
|
20240808,164900,110132903,312,312,312,312,0
|
|
20240808,164800,110132903,312,312,312,312,0
|
|
20240808,164700,110132903,312,312,312,312,0
|
|
20240808,164600,110132903,312,312,312,312,0
|
|
20240808,164500,110132903,312,312,312,312,0
|
|
20240808,164400,110132903,312,312,312,312,0
|
|
20240808,164300,110132903,312,312,312,312,0
|
|
20240808,164200,110132903,312,312,312,312,0
|
|
20240808,164100,110132903,312,312,312,312,0
|
|
20240808,164000,110132903,312,312,312,312,0
|
|
20240808,163900,110132903,312,312,312,312,0
|
|
20240808,163800,110132903,312,312,312,312,0
|
|
20240808,163700,110132903,312,312,312,312,0
|
|
20240808,163600,110132903,312,312,312,312,0
|
|
20240808,163500,110132903,312,312,312,312,0
|
|
20240808,163400,110132903,312,312,312,312,0
|
|
20240808,163300,110132903,312,312,312,312,0
|
|
20240808,163200,110132903,312,312,312,312,0
|
|
20240808,163100,110132903,312,312,312,312,0
|
|
20240808,163000,110132903,312,312,312,312,0
|
|
20240808,162900,110132903,312,312,312,312,0
|
|
20240808,162800,110132903,312,312,312,312,0
|
|
20240808,162700,110132903,312,312,312,312,0
|
|
20240808,162600,110132903,312,312,312,312,0
|
|
20240808,162500,110132903,312,312,312,312,9731
|
|
20240808,162400,110132903,312,312,312,312,0
|
|
20240808,162300,110132903,312,312,312,312,0
|
|
20240808,162200,110132903,312,312,312,312,0
|
|
20240808,162100,110132903,312,312,312,312,0
|
|
20240808,162000,110132903,312,312,312,312,0
|
|
20240808,161900,110132903,312,312,312,312,0
|
|
20240808,161800,110132903,312,312,312,312,0
|
|
20240808,161700,110132903,312,312,312,312,0
|
|
20240808,161600,110132903,312,312,312,312,0
|
|
20240808,161500,110132903,312,312,312,312,0
|
|
20240808,161400,110132903,312,312,312,312,0
|
|
20240808,161300,110132903,312,312,312,312,0
|
|
20240808,161200,110132903,312,312,312,312,0
|
|
20240808,161100,110132903,312,312,312,312,0
|
|
20240808,161000,110132903,312,312,312,312,0
|
|
20240808,160900,110132903,312,312,312,312,0
|
|
20240808,160800,110132903,312,312,312,312,0
|
|
20240808,160700,110132903,312,312,312,312,0
|
|
20240808,160600,110132903,312,312,312,312,0
|
|
20240808,160500,110132903,312,312,312,312,0
|
|
20240808,160400,110132903,312,312,312,312,0
|
|
20240808,160300,110132903,312,312,312,312,0
|
|
20240808,160200,110132903,312,312,312,312,0
|
|
20240808,160100,110132903,312,312,312,312,0
|
|
20240808,160000,110132903,312,312,312,312,0
|
|
20240808,155900,110132903,312,312,312,312,0
|
|
20240808,155800,110132903,312,312,312,312,0
|
|
20240808,155700,110132903,312,312,312,312,0
|
|
20240808,155600,110132903,312,312,312,312,0
|
|
20240808,155500,110132903,312,312,312,312,9731
|
|
20240808,155400,110132903,312,312,312,312,0
|
|
20240808,155300,110132903,312,312,312,312,0
|
|
20240808,155200,110132903,312,312,312,312,0
|
|
20240808,155100,110132903,312,312,312,312,0
|
|
20240808,155000,110132903,312,312,312,312,0
|
|
20240808,154900,110132903,312,312,312,312,0
|
|
20240808,154800,110132903,312,312,312,312,0
|
|
20240808,154700,110132903,312,312,312,312,0
|
|
20240808,154600,110132903,312,312,312,312,0
|
|
20240808,154500,110132903,312,312,312,312,0
|
|
20240808,154400,110132903,312,312,312,312,0
|
|
20240808,154300,110132903,312,312,312,312,0
|
|
20240808,154200,110132903,312,312,312,312,0
|
|
20240808,154100,110132903,312,312,312,312,0
|
|
20240808,154000,110132903,312,312,312,312,0
|
|
20240808,153900,110132903,312,312,312,312,0
|
|
20240808,153800,110132903,312,312,312,312,0
|
|
20240808,153700,110132903,312,312,312,312,0
|
|
20240808,153600,110132903,312,312,312,312,0
|
|
20240808,153500,110132903,312,312,312,312,0
|
|
20240808,153400,110132903,312,312,312,312,0
|
|
20240808,153300,110132903,312,312,312,312,0
|
|
20240808,153200,110132903,312,312,312,312,0
|
|
20240808,153100,110132903,312,312,312,312,0
|
|
20240808,153000,110132903,312,312,312,312,9731
|
|
20240808,152900,107096831,315,315,315,315,0
|
|
20240808,152800,107096831,315,315,315,315,0
|
|
20240808,152700,107096831,315,315,315,315,0
|
|
20240808,152600,107096831,315,315,315,315,0
|
|
20240808,152500,107096831,315,315,315,315,0
|
|
20240808,152400,107096831,315,315,315,315,0
|
|
20240808,152300,107096831,315,315,315,315,0
|
|
20240808,152200,107096831,315,315,315,315,0
|
|
20240808,152100,107096831,315,315,315,315,0
|
|
20240808,152000,107096831,315,315,315,315,0
|
|
20240808,151900,107096831,315,315,315,315,0
|
|
20240808,151800,107096831,315,314,315,313,12353
|
|
20240808,151700,103227029,314,315,315,314,3174
|
|
20240808,151600,102227619,316,316,316,316,14
|
|
20240808,151500,102223195,316,316,316,316,100
|
|
20240808,151400,102191595,316,316,316,314,6459
|
|
20240808,151300,100160221,316,316,316,316,3
|
|
20240808,151200,100159273,316,316,316,316,0
|
|
20240808,151100,100159273,316,316,316,316,0
|
|
20240808,151000,100159273,316,315,316,315,38
|
|
20240808,150900,100147295,316,315,316,315,51
|
|
20240808,150800,100131219,315,316,316,315,80
|
|
20240808,150700,100105959,315,315,316,315,115
|
|
20240808,150600,100069721,315,315,315,315,0
|
|
20240808,150500,100069721,315,316,316,315,98
|
|
20240808,150400,100038844,315,315,315,315,0
|
|
20240808,150300,100038844,315,315,315,315,0
|
|
20240808,150200,100038844,315,315,315,315,285
|
|
20240808,150100,99949069,315,315,315,315,0
|
|
20240808,150000,99949069,315,315,315,315,0
|
|
20240808,145900,99949069,315,315,315,315,0
|
|
20240808,145800,99949069,315,315,315,315,214
|
|
20240808,145700,99881659,315,315,315,315,0
|
|
20240808,145600,99881659,315,315,315,315,0
|
|
20240808,145500,99881659,315,315,315,315,0
|
|
20240808,145400,99881659,315,315,315,315,0
|
|
20240808,145300,99881659,315,315,315,315,0
|
|
20240808,145200,99881659,315,315,315,315,0
|
|
20240808,145100,99881659,315,315,315,315,0
|
|
20240808,145000,99881659,315,316,316,315,1805
|
|
20240808,144900,99312278,317,317,317,317,10
|
|
20240808,144800,99309108,317,317,317,317,0
|
|
20240808,144700,99309108,317,317,317,317,300
|
|
20240808,144600,99214008,317,317,317,317,100
|
|
20240808,144500,99182308,317,317,317,317,0
|
|
20240808,144400,99182308,317,317,317,317,42
|
|
20240808,144300,99168994,318,318,318,318,0
|
|
20240808,144200,99168994,318,318,318,318,0
|
|
20240808,144100,99168994,318,318,318,318,6000
|
|
20240808,144000,97260994,318,318,318,317,37
|
|
20240808,143900,97249254,319,319,319,319,0
|
|
20240808,143800,97249254,319,319,319,319,0
|
|
20240808,143700,97249254,319,319,319,319,0
|
|
20240808,143600,97249254,319,319,319,319,0
|
|
20240808,143500,97249254,319,319,319,319,20
|
|
20240808,143400,97242874,314,318,318,314,22450
|
|
20240808,143300,90167846,320,320,320,320,0
|
|
20240808,143200,90167846,320,319,320,319,62
|
|
20240808,143100,90148053,319,319,319,319,14000
|
|
20240808,143000,85682053,319,319,319,319,0
|
|
20240808,142900,85682053,319,319,319,319,0
|
|
20240808,142800,85682053,319,319,319,319,0
|
|
20240808,142700,85682053,319,319,319,319,1000
|
|
20240808,142600,85363053,318,318,318,318,3
|
|
20240808,142500,85362099,318,318,318,318,5
|
|
20240808,142400,85360509,319,319,319,319,0
|
|
20240808,142300,85360509,319,319,319,319,100
|
|
20240808,142200,85328609,319,319,319,319,0
|
|
20240808,142100,85328609,319,319,319,319,20
|
|
20240808,142000,85322229,319,319,319,319,0
|
|
20240808,141900,85322229,319,319,319,319,0
|
|
20240808,141800,85322229,319,318,319,318,2976
|
|
20240808,141700,84375711,318,318,318,318,0
|
|
20240808,141600,84375711,318,318,318,318,0
|
|
20240808,141500,84375711,318,318,318,318,0
|
|
20240808,141400,84375711,318,318,318,318,0
|
|
20240808,141300,84375711,318,318,318,318,36
|
|
20240808,141200,84364263,318,317,318,317,17
|
|
20240808,141100,84358871,316,318,318,316,13000
|
|
20240808,141000,80238236,319,319,319,319,0
|
|
20240808,140900,80238236,319,319,319,319,20
|
|
20240808,140800,80231856,318,318,318,318,100
|
|
20240808,140700,80200056,317,317,317,317,5012
|
|
20240808,140600,78611252,317,317,317,317,10
|
|
20240808,140500,78608082,316,316,316,316,78
|
|
20240808,140400,78583434,317,316,317,316,548
|
|
20240808,140300,78410256,316,316,316,316,4462
|
|
20240808,140200,77000264,317,317,317,317,6
|
|
20240808,140100,76998362,316,316,316,316,0
|
|
20240808,140000,76998362,316,316,316,316,230
|
|
20240808,135900,76925682,315,315,315,315,0
|
|
20240808,135800,76925682,315,315,315,315,0
|
|
20240808,135700,76925682,315,315,315,315,0
|
|
20240808,135600,76925682,315,315,315,315,0
|
|
20240808,135500,76925682,315,315,315,315,1522
|
|
20240808,135400,76446252,316,316,316,316,0
|
|
20240808,135300,76446252,316,316,316,316,263
|
|
20240808,135200,76363144,316,316,316,316,0
|
|
20240808,135100,76363144,316,315,316,315,1503
|
|
20240808,135000,75889280,315,317,317,315,2100
|
|
20240808,134900,75226557,317,317,317,317,0
|
|
20240808,134800,75226557,317,317,317,317,0
|
|
20240808,134700,75226557,317,317,317,317,0
|
|
20240808,134600,75226557,317,317,317,317,1700
|
|
20240808,134500,74687657,318,318,318,318,1
|
|
20240808,134400,74687339,318,318,318,318,0
|
|
20240808,134300,74687339,318,318,318,318,0
|
|
20240808,134200,74687339,318,318,318,318,161
|
|
20240808,134100,74636141,319,319,319,319,0
|
|
20240808,134000,74636141,319,319,319,319,0
|
|
20240808,133900,74636141,319,319,319,319,0
|
|
20240808,133800,74636141,319,319,319,319,0
|
|
20240808,133700,74636141,319,319,319,319,100
|
|
20240808,133600,74604241,319,319,319,319,0
|
|
20240808,133500,74604241,319,319,319,319,0
|
|
20240808,133400,74604241,319,319,319,319,0
|
|
20240808,133300,74604241,319,319,319,319,0
|
|
20240808,133200,74604241,319,319,319,319,0
|
|
20240808,133100,74604241,319,319,319,319,0
|
|
20240808,133000,74604241,319,319,319,319,0
|
|
20240808,132900,74604241,319,319,319,319,0
|
|
20240808,132800,74604241,319,319,319,319,0
|
|
20240808,132700,74604241,319,319,319,319,0
|
|
20240808,132600,74604241,319,319,319,319,0
|
|
20240808,132500,74604241,319,319,319,319,0
|
|
20240808,132400,74604241,319,319,319,319,12
|
|
20240808,132300,74600413,319,319,319,319,0
|
|
20240808,132200,74600413,319,319,319,319,0
|
|
20240808,132100,74600413,319,319,319,319,0
|
|
20240808,132000,74600413,319,319,319,319,5
|
|
20240808,131900,74598818,319,319,319,319,0
|
|
20240808,131800,74598818,319,319,319,319,0
|
|
20240808,131700,74598818,319,319,319,319,0
|
|
20240808,131600,74598818,319,319,319,319,0
|
|
20240808,131500,74598818,319,319,319,319,0
|
|
20240808,131400,74598818,319,319,319,319,36
|
|
20240808,131300,74587334,319,319,319,319,0
|
|
20240808,131200,74587334,319,319,319,319,0
|
|
20240808,131100,74587334,319,319,319,319,0
|
|
20240808,131000,74587334,319,319,319,319,0
|
|
20240808,130900,74587334,319,319,319,319,0
|
|
20240808,130800,74587334,319,319,319,319,0
|
|
20240808,130700,74587334,319,319,319,319,30
|
|
20240808,130600,74577764,319,319,319,319,0
|
|
20240808,130500,74577764,319,319,319,319,0
|
|
20240808,130400,74577764,319,319,319,319,0
|
|
20240808,130300,74577764,319,319,319,319,21
|
|
20240808,130200,74571065,318,318,318,318,0
|
|
20240808,130100,74571065,318,318,318,318,239
|
|
20240808,130000,74495063,318,318,318,318,743
|
|
20240808,125900,74258789,317,317,317,316,9706
|
|
20240808,125800,71190591,317,318,318,317,1211
|
|
20240808,125700,70806695,319,319,319,319,0
|
|
20240808,125600,70806695,319,319,319,319,2072
|
|
20240808,125500,70145727,321,321,321,321,0
|
|
20240808,125400,70145727,321,321,321,321,0
|
|
20240808,125300,70145727,321,321,321,321,0
|
|
20240808,125200,70145727,321,321,321,321,13
|
|
20240808,125100,70141554,322,322,322,322,0
|
|
20240808,125000,70141554,322,322,322,322,0
|
|
20240808,124900,70141554,322,322,322,322,110
|
|
20240808,124800,70106134,322,322,322,322,24
|
|
20240808,124700,70098406,322,322,322,322,0
|
|
20240808,124600,70098406,322,320,322,320,6210
|
|
20240808,124500,68103079,319,320,320,319,4230
|
|
20240808,124400,66753708,320,321,321,320,470
|
|
20240808,124300,66602866,322,322,322,322,2
|
|
20240808,124200,66602222,321,321,321,321,7
|
|
20240808,124100,66599975,322,321,322,321,51
|
|
20240808,124000,66583580,322,322,322,322,57
|
|
20240808,123900,66565226,321,321,321,321,200
|
|
20240808,123800,66501026,321,321,321,321,11
|
|
20240808,123700,66497495,321,321,321,321,9813
|
|
20240808,123600,63347522,321,321,321,321,0
|
|
20240808,123500,63347522,321,318,321,318,30726
|
|
20240808,123400,53510567,318,318,318,318,0
|
|
20240808,123300,53510567,318,318,318,318,0
|
|
20240808,123200,53510567,318,318,318,318,0
|
|
20240808,123100,53510567,318,318,318,318,4
|
|
20240808,123000,53509295,317,317,317,317,0
|
|
20240808,122900,53509295,317,317,317,317,1779
|
|
20240808,122800,52945352,317,317,317,317,0
|
|
20240808,122700,52945352,317,317,317,317,1450
|
|
20240808,122600,52485702,317,316,317,316,3436
|
|
20240808,122500,51399644,317,317,317,317,2319
|
|
20240808,122400,50664521,317,317,317,317,0
|
|
20240808,122300,50664521,317,317,317,317,345
|
|
20240808,122200,50555156,318,317,318,317,326
|
|
20240808,122100,50451784,317,317,317,317,0
|
|
20240808,122000,50451784,317,317,317,317,4
|
|
20240808,121900,50450516,316,316,316,316,0
|
|
20240808,121800,50450516,316,316,316,316,0
|
|
20240808,121700,50450516,316,316,316,316,0
|
|
20240808,121600,50450516,316,316,316,316,0
|
|
20240808,121500,50450516,316,316,316,316,0
|
|
20240808,121400,50450516,316,316,316,316,0
|
|
20240808,121300,50450516,316,316,316,316,0
|
|
20240808,121200,50450516,316,316,316,316,0
|
|
20240808,121100,50450516,316,316,316,316,0
|
|
20240808,121000,50450516,316,317,317,316,3267
|
|
20240808,120900,49418143,317,317,317,317,0
|
|
20240808,120800,49418143,317,317,317,317,0
|
|
20240808,120700,49418143,317,317,317,317,1
|
|
20240808,120600,49417826,319,319,319,319,0
|
|
20240808,120500,49417826,319,319,319,319,0
|
|
20240808,120400,49417826,319,319,319,319,4613
|
|
20240808,120300,47946279,319,319,320,319,78
|
|
20240808,120200,47921347,319,319,320,319,744
|
|
20240808,120100,47683911,319,319,319,319,4716
|
|
20240808,120000,46179507,319,319,319,319,0
|
|
20240808,115900,46179507,319,316,319,316,2000
|
|
20240808,115800,45544624,316,316,316,316,0
|
|
20240808,115700,45544624,316,316,316,316,0
|
|
20240808,115600,45544624,316,316,316,316,0
|
|
20240808,115500,45544624,316,316,316,316,4629
|
|
20240808,115400,44081860,316,316,316,316,0
|
|
20240808,115300,44081860,316,316,316,316,0
|
|
20240808,115200,44081860,316,316,316,316,0
|
|
20240808,115100,44081860,316,316,316,316,8
|
|
20240808,115000,44079332,316,316,316,316,4
|
|
20240808,114900,44078068,316,316,316,316,8
|
|
20240808,114800,44075540,316,316,316,316,1293
|
|
20240808,114700,43666952,316,316,316,316,1329
|
|
20240808,114600,43246988,316,316,316,316,0
|
|
20240808,114500,43246988,316,316,316,316,0
|
|
20240808,114400,43246988,316,316,316,316,0
|
|
20240808,114300,43246988,316,316,316,316,0
|
|
20240808,114200,43246988,316,316,316,316,0
|
|
20240808,114100,43246988,316,316,316,316,0
|
|
20240808,114000,43246988,316,316,316,316,0
|
|
20240808,113900,43246988,316,316,316,316,0
|
|
20240808,113800,43246988,316,316,316,316,0
|
|
20240808,113700,43246988,316,316,316,316,0
|
|
20240808,113600,43246988,316,316,316,316,0
|
|
20240808,113500,43246988,316,316,316,316,0
|
|
20240808,113400,43246988,316,316,316,316,0
|
|
20240808,113300,43246988,316,316,316,316,0
|
|
20240808,113200,43246988,316,315,316,315,2000
|
|
20240808,113100,42616328,316,316,316,316,0
|
|
20240808,113000,42616328,316,316,316,316,0
|
|
20240808,112900,42616328,316,316,316,316,0
|
|
20240808,112800,42616328,316,316,316,316,0
|
|
20240808,112700,42616328,316,316,316,316,0
|
|
20240808,112600,42616328,316,316,316,316,1
|
|
20240808,112500,42616012,316,316,316,316,5
|
|
20240808,112400,42614432,314,314,314,314,0
|
|
20240808,112300,42614432,314,314,314,314,0
|
|
20240808,112200,42614432,314,314,314,314,0
|
|
20240808,112100,42614432,314,314,314,314,0
|
|
20240808,112000,42614432,314,314,314,314,100
|
|
20240808,111900,42583032,314,314,314,314,0
|
|
20240808,111800,42583032,314,314,314,314,0
|
|
20240808,111700,42583032,314,314,314,314,0
|
|
20240808,111600,42583032,314,314,314,314,0
|
|
20240808,111500,42583032,314,314,314,314,0
|
|
20240808,111400,42583032,314,314,314,314,0
|
|
20240808,111300,42583032,314,314,314,314,0
|
|
20240808,111200,42583032,314,314,314,314,100
|
|
20240808,111100,42551632,314,314,314,314,0
|
|
20240808,111000,42551632,314,314,314,314,0
|
|
20240808,110900,42551632,314,314,314,314,0
|
|
20240808,110800,42551632,314,314,314,314,0
|
|
20240808,110700,42551632,314,314,314,314,0
|
|
20240808,110600,42551632,314,314,314,314,0
|
|
20240808,110500,42551632,314,314,314,314,0
|
|
20240808,110400,42551632,314,314,314,314,0
|
|
20240808,110300,42551632,314,314,314,314,0
|
|
20240808,110200,42551632,314,314,314,314,0
|
|
20240808,110100,42551632,314,314,314,314,0
|
|
20240808,110000,42551632,314,314,314,314,0
|
|
20240808,105900,42551632,314,314,314,314,0
|
|
20240808,105800,42551632,314,314,314,314,0
|
|
20240808,105700,42551632,314,314,314,314,0
|
|
20240808,105600,42551632,314,314,314,314,1811
|
|
20240808,105500,41982978,314,314,314,314,0
|
|
20240808,105400,41982978,314,315,315,314,2629
|
|
20240808,105300,41156560,316,316,316,316,195
|
|
20240808,105200,41094940,316,316,316,316,0
|
|
20240808,105100,41094940,316,316,316,316,0
|
|
20240808,105000,41094940,316,316,316,316,11625
|
|
20240808,104900,37421440,315,315,315,315,0
|
|
20240808,104800,37421440,315,315,315,315,1058
|
|
20240808,104700,37088170,315,315,315,315,9
|
|
20240808,104600,37085335,315,315,315,315,241
|
|
20240808,104500,37009420,315,315,315,315,0
|
|
20240808,104400,37009420,315,315,315,315,2
|
|
20240808,104300,37008790,313,313,313,313,0
|
|
20240808,104200,37008790,313,313,313,313,0
|
|
20240808,104100,37008790,313,313,313,313,0
|
|
20240808,104000,37008790,313,313,313,313,0
|
|
20240808,103900,37008790,313,313,313,313,0
|
|
20240808,103800,37008790,313,313,313,313,100
|
|
20240808,103700,36977490,313,313,313,313,0
|
|
20240808,103600,36977490,313,313,313,313,0
|
|
20240808,103500,36977490,313,313,313,313,0
|
|
20240808,103400,36977490,313,314,314,313,26000
|
|
20240808,103300,28838057,313,316,316,313,15000
|
|
20240808,103200,24126294,316,316,316,316,0
|
|
20240808,103100,24126294,316,316,316,316,0
|
|
20240808,103000,24126294,316,316,316,316,0
|
|
20240808,102900,24126294,316,316,316,316,0
|
|
20240808,102800,24126294,316,316,316,316,20
|
|
20240808,102700,24119974,317,317,317,317,0
|
|
20240808,102600,24119974,317,317,317,317,0
|
|
20240808,102500,24119974,317,317,317,317,1
|
|
20240808,102400,24119657,317,317,317,317,0
|
|
20240808,102300,24119657,317,317,317,317,15
|
|
20240808,102200,24114902,316,316,316,316,100
|
|
20240808,102100,24083302,316,316,316,316,0
|
|
20240808,102000,24083302,316,316,316,316,0
|
|
20240808,101900,24083302,316,316,316,316,0
|
|
20240808,101800,24083302,316,316,316,316,0
|
|
20240808,101700,24083302,316,316,316,316,2
|
|
20240808,101600,24082670,317,317,317,317,2
|
|
20240808,101500,24082036,317,317,317,317,26
|
|
20240808,101400,24073794,317,317,317,317,0
|
|
20240808,101300,24073794,317,317,317,317,7
|
|
20240808,101200,24071575,317,317,317,317,6
|
|
20240808,101100,24069673,317,317,317,317,0
|
|
20240808,101000,24069673,317,317,317,317,0
|
|
20240808,100900,24069673,317,317,317,317,0
|
|
20240808,100800,24069673,317,317,317,317,0
|
|
20240808,100700,24069673,317,317,317,317,22
|
|
20240808,100600,24062699,317,317,317,317,2
|
|
20240808,100500,24062065,317,317,317,317,1
|
|
20240808,100400,24061748,317,317,317,317,1
|
|
20240808,100300,24061431,317,317,317,317,21
|
|
20240808,100200,24054774,317,317,317,317,0
|
|
20240808,100100,24054774,317,317,317,317,20
|
|
20240808,100000,24048434,317,317,317,317,1
|
|
20240808,095900,24048117,317,317,317,317,4
|
|
20240808,095800,24046849,315,315,315,315,2509
|
|
20240808,095700,23256514,317,317,317,317,0
|
|
20240808,095600,23256514,317,316,317,316,3516
|
|
20240808,095500,22142783,316,316,316,316,15435
|
|
20240808,095400,17265323,317,317,317,317,92
|
|
20240808,095300,17236159,317,317,317,317,300
|
|
20240808,095200,17141059,317,317,317,317,0
|
|
20240808,095100,17141059,317,316,317,316,155
|
|
20240808,095000,17091986,316,316,316,316,0
|
|
20240808,094900,17091986,316,316,316,316,0
|
|
20240808,094800,17091986,316,316,316,316,0
|
|
20240808,094700,17091986,316,317,317,316,9
|
|
20240808,094600,17089138,317,317,317,317,2881
|
|
20240808,094500,16175861,317,317,317,317,0
|
|
20240808,094400,16175861,317,317,317,317,0
|
|
20240808,094300,16175861,317,318,318,317,47
|
|
20240808,094200,16160960,317,317,317,317,0
|
|
20240808,094100,16160960,317,317,317,317,15
|
|
20240808,094000,16156205,318,318,318,318,9
|
|
20240808,093900,16153343,317,318,318,317,33
|
|
20240808,093800,16142879,318,318,318,318,0
|
|
20240808,093700,16142879,318,319,319,318,4
|
|
20240808,093600,16141605,319,320,321,319,301
|
|
20240808,093500,16045086,320,320,320,320,8157
|
|
20240808,093400,13434846,321,321,321,321,0
|
|
20240808,093300,13434846,321,320,321,320,875
|
|
20240808,093200,13154530,320,320,320,320,2
|
|
20240808,093100,13153890,321,318,321,318,11028
|
|
20240808,093000,9625079,317,317,320,317,3466
|
|
20240808,092900,8518636,317,317,317,317,10
|
|
20240808,092800,8515466,315,315,315,315,0
|
|
20240808,092700,8515466,315,315,315,315,3233
|
|
20240808,092600,7497071,315,317,317,315,7531
|
|
20240808,092500,5124800,318,318,318,318,502
|
|
20240808,092400,4965164,318,315,318,315,3183
|
|
20240808,092300,3957508,315,315,315,315,4
|
|
20240808,092200,3956248,315,315,315,315,3
|
|
20240808,092100,3955303,314,314,314,314,0
|
|
20240808,092000,3955303,314,314,314,314,1000
|
|
20240808,091900,3641303,314,314,314,314,80
|
|
20240808,091800,3616183,314,314,314,314,0
|
|
20240808,091700,3616183,314,314,314,314,0
|
|
20240808,091600,3616183,314,314,314,314,9
|
|
20240808,091500,3613357,313,313,313,313,300
|
|
20240808,091400,3519457,313,313,313,313,591
|
|
20240808,091300,3334474,315,314,315,314,8
|
|
20240808,091200,3331960,314,314,314,314,2051
|
|
20240808,091100,2687946,316,316,316,316,0
|
|
20240808,091000,2687946,316,315,316,315,321
|
|
20240808,090900,2586531,315,315,316,315,415
|
|
20240808,090800,2455606,315,315,315,315,24
|
|
20240808,090700,2448046,315,315,315,315,21
|
|
20240808,090600,2441431,313,314,314,313,1830
|
|
20240808,090500,1868638,313,317,317,313,1144
|
|
20240808,090400,1508790,317,318,319,317,213
|
|
20240808,090300,1441158,317,318,319,317,72
|
|
20240808,090200,1418199,314,315,315,314,1605
|
|
20240808,090100,913717,324,316,324,316,516
|
|
20240808,090000,747131,313,313,313,313,2387
|