627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,192400,45376132,315,315,315,315,4000
|
|
20240809,192300,45376132,315,315,315,315,0
|
|
20240809,192200,45376132,315,315,315,315,0
|
|
20240809,192100,45376132,315,315,315,315,0
|
|
20240809,192000,45376132,315,315,315,315,0
|
|
20240809,191900,45376132,315,315,315,315,0
|
|
20240809,191800,45376132,315,315,315,315,0
|
|
20240809,191700,45376132,315,315,315,315,0
|
|
20240809,191600,45376132,315,315,315,315,0
|
|
20240809,191500,45376132,315,315,315,315,0
|
|
20240809,191400,45376132,315,315,315,315,0
|
|
20240809,191300,45376132,315,315,315,315,0
|
|
20240809,191200,45376132,315,315,315,315,0
|
|
20240809,191100,45376132,315,315,315,315,0
|
|
20240809,191000,45376132,315,315,315,315,0
|
|
20240809,190900,45376132,315,315,315,315,0
|
|
20240809,190800,45376132,315,315,315,315,0
|
|
20240809,190700,45376132,315,315,315,315,0
|
|
20240809,190600,45376132,315,315,315,315,0
|
|
20240809,190500,45376132,315,315,315,315,0
|
|
20240809,190400,45376132,315,315,315,315,0
|
|
20240809,190300,45376132,315,315,315,315,0
|
|
20240809,190200,45376132,315,315,315,315,0
|
|
20240809,190100,45376132,315,315,315,315,0
|
|
20240809,190000,45376132,315,315,315,315,0
|
|
20240809,185900,45376132,315,315,315,315,0
|
|
20240809,185800,45376132,315,315,315,315,0
|
|
20240809,185700,45376132,315,315,315,315,0
|
|
20240809,185600,45376132,315,315,315,315,0
|
|
20240809,185500,45376132,315,315,315,315,0
|
|
20240809,185400,45376132,315,315,315,315,4000
|
|
20240809,185300,45376132,315,315,315,315,0
|
|
20240809,185200,45376132,315,315,315,315,0
|
|
20240809,185100,45376132,315,315,315,315,0
|
|
20240809,185000,45376132,315,315,315,315,0
|
|
20240809,184900,45376132,315,315,315,315,0
|
|
20240809,184800,45376132,315,315,315,315,0
|
|
20240809,184700,45376132,315,315,315,315,0
|
|
20240809,184600,45376132,315,315,315,315,0
|
|
20240809,184500,45376132,315,315,315,315,0
|
|
20240809,184400,45376132,315,315,315,315,0
|
|
20240809,184300,45376132,315,315,315,315,0
|
|
20240809,184200,45376132,315,315,315,315,0
|
|
20240809,184100,45376132,315,315,315,315,0
|
|
20240809,184000,45376132,315,315,315,315,0
|
|
20240809,183900,45376132,315,315,315,315,0
|
|
20240809,183800,45376132,315,315,315,315,0
|
|
20240809,183700,45376132,315,315,315,315,0
|
|
20240809,183600,45376132,315,315,315,315,0
|
|
20240809,183500,45376132,315,315,315,315,0
|
|
20240809,183400,45376132,315,315,315,315,0
|
|
20240809,183300,45376132,315,315,315,315,0
|
|
20240809,183200,45376132,315,315,315,315,0
|
|
20240809,183100,45376132,315,315,315,315,0
|
|
20240809,183000,45376132,315,315,315,315,0
|
|
20240809,182900,45376132,315,315,315,315,0
|
|
20240809,182800,45376132,315,315,315,315,0
|
|
20240809,182700,45376132,315,315,315,315,0
|
|
20240809,182600,45376132,315,315,315,315,0
|
|
20240809,182500,45376132,315,315,315,315,0
|
|
20240809,182400,45376132,315,315,315,315,4000
|
|
20240809,182300,45376132,315,315,315,315,0
|
|
20240809,182200,45376132,315,315,315,315,0
|
|
20240809,182100,45376132,315,315,315,315,0
|
|
20240809,182000,45376132,315,315,315,315,0
|
|
20240809,181900,45376132,315,315,315,315,0
|
|
20240809,181800,45376132,315,315,315,315,0
|
|
20240809,181700,45376132,315,315,315,315,0
|
|
20240809,181600,45376132,315,315,315,315,0
|
|
20240809,181500,45376132,315,315,315,315,0
|
|
20240809,181400,45376132,315,315,315,315,0
|
|
20240809,181300,45376132,315,315,315,315,0
|
|
20240809,181200,45376132,315,315,315,315,0
|
|
20240809,181100,45376132,315,315,315,315,0
|
|
20240809,181000,45376132,315,315,315,315,0
|
|
20240809,180900,45376132,315,315,315,315,0
|
|
20240809,180800,45376132,315,315,315,315,0
|
|
20240809,180700,45376132,315,315,315,315,0
|
|
20240809,180600,45376132,315,315,315,315,0
|
|
20240809,180500,45376132,315,315,315,315,0
|
|
20240809,180400,45376132,315,315,315,315,0
|
|
20240809,180300,45376132,315,315,315,315,0
|
|
20240809,180200,45376132,315,315,315,315,0
|
|
20240809,180100,45376132,315,315,315,315,0
|
|
20240809,180000,45376132,315,315,315,315,0
|
|
20240809,175900,45376132,315,315,315,315,0
|
|
20240809,175800,45376132,315,315,315,315,0
|
|
20240809,175700,45376132,315,315,315,315,0
|
|
20240809,175600,45376132,315,315,315,315,0
|
|
20240809,175500,45376132,315,315,315,315,0
|
|
20240809,175400,45376132,315,315,315,315,4000
|
|
20240809,175300,45376132,315,315,315,315,0
|
|
20240809,175200,45376132,315,315,315,315,0
|
|
20240809,175100,45376132,315,315,315,315,0
|
|
20240809,175000,45376132,315,315,315,315,0
|
|
20240809,174900,45376132,315,315,315,315,0
|
|
20240809,174800,45376132,315,315,315,315,0
|
|
20240809,174700,45376132,315,315,315,315,0
|
|
20240809,174600,45376132,315,315,315,315,0
|
|
20240809,174500,45376132,315,315,315,315,0
|
|
20240809,174400,45376132,315,315,315,315,0
|
|
20240809,174300,45376132,315,315,315,315,0
|
|
20240809,174200,45376132,315,315,315,315,0
|
|
20240809,174100,45376132,315,315,315,315,0
|
|
20240809,174000,45376132,315,315,315,315,0
|
|
20240809,173900,45376132,315,315,315,315,0
|
|
20240809,173800,45376132,315,315,315,315,0
|
|
20240809,173700,45376132,315,315,315,315,0
|
|
20240809,173600,45376132,315,315,315,315,0
|
|
20240809,173500,45376132,315,315,315,315,0
|
|
20240809,173400,45376132,315,315,315,315,0
|
|
20240809,173300,45376132,315,315,315,315,0
|
|
20240809,173200,45376132,315,315,315,315,0
|
|
20240809,173100,45376132,315,315,315,315,0
|
|
20240809,173000,45376132,315,315,315,315,0
|
|
20240809,172900,45376132,315,315,315,315,0
|
|
20240809,172800,45376132,315,315,315,315,0
|
|
20240809,172700,45376132,315,315,315,315,0
|
|
20240809,172600,45376132,315,315,315,315,0
|
|
20240809,172500,45376132,315,315,315,315,0
|
|
20240809,172400,45376132,315,315,315,315,4000
|
|
20240809,172300,45376132,315,315,315,315,0
|
|
20240809,172200,45376132,315,315,315,315,0
|
|
20240809,172100,45376132,315,315,315,315,0
|
|
20240809,172000,45376132,315,315,315,315,0
|
|
20240809,171900,45376132,315,315,315,315,0
|
|
20240809,171800,45376132,315,315,315,315,0
|
|
20240809,171700,45376132,315,315,315,315,0
|
|
20240809,171600,45376132,315,315,315,315,0
|
|
20240809,171500,45376132,315,315,315,315,0
|
|
20240809,171400,45376132,315,315,315,315,0
|
|
20240809,171300,45376132,315,315,315,315,0
|
|
20240809,171200,45376132,315,315,315,315,0
|
|
20240809,171100,45376132,315,315,315,315,0
|
|
20240809,171000,45376132,315,315,315,315,0
|
|
20240809,170900,45376132,315,315,315,315,0
|
|
20240809,170800,45376132,315,315,315,315,0
|
|
20240809,170700,45376132,315,315,315,315,0
|
|
20240809,170600,45376132,315,315,315,315,0
|
|
20240809,170500,45376132,315,315,315,315,0
|
|
20240809,170400,45376132,315,315,315,315,0
|
|
20240809,170300,45376132,315,315,315,315,0
|
|
20240809,170200,45376132,315,315,315,315,0
|
|
20240809,170100,45376132,315,315,315,315,0
|
|
20240809,170000,45376132,315,315,315,315,0
|
|
20240809,165900,45376132,315,315,315,315,0
|
|
20240809,165800,45376132,315,315,315,315,0
|
|
20240809,165700,45376132,315,315,315,315,0
|
|
20240809,165600,45376132,315,315,315,315,0
|
|
20240809,165500,45376132,315,315,315,315,0
|
|
20240809,165400,45376132,315,315,315,315,4000
|
|
20240809,165300,45376132,315,315,315,315,0
|
|
20240809,165200,45376132,315,315,315,315,0
|
|
20240809,165100,45376132,315,315,315,315,0
|
|
20240809,165000,45376132,315,315,315,315,0
|
|
20240809,164900,45376132,315,315,315,315,0
|
|
20240809,164800,45376132,315,315,315,315,0
|
|
20240809,164700,45376132,315,315,315,315,0
|
|
20240809,164600,45376132,315,315,315,315,0
|
|
20240809,164500,45376132,315,315,315,315,0
|
|
20240809,164400,45376132,315,315,315,315,0
|
|
20240809,164300,45376132,315,315,315,315,0
|
|
20240809,164200,45376132,315,315,315,315,0
|
|
20240809,164100,45376132,315,315,315,315,0
|
|
20240809,164000,45376132,315,315,315,315,0
|
|
20240809,163900,45376132,315,315,315,315,0
|
|
20240809,163800,45376132,315,315,315,315,0
|
|
20240809,163700,45376132,315,315,315,315,0
|
|
20240809,163600,45376132,315,315,315,315,0
|
|
20240809,163500,45376132,315,315,315,315,0
|
|
20240809,163400,45376132,315,315,315,315,0
|
|
20240809,163300,45376132,315,315,315,315,0
|
|
20240809,163200,45376132,315,315,315,315,0
|
|
20240809,163100,45376132,315,315,315,315,0
|
|
20240809,163000,45376132,315,315,315,315,0
|
|
20240809,162900,45376132,315,315,315,315,0
|
|
20240809,162800,45376132,315,315,315,315,0
|
|
20240809,162700,45376132,315,315,315,315,0
|
|
20240809,162600,45376132,315,315,315,315,0
|
|
20240809,162500,45376132,315,315,315,315,0
|
|
20240809,162400,45376132,315,315,315,315,4000
|
|
20240809,162300,45376132,315,315,315,315,0
|
|
20240809,162200,45376132,315,315,315,315,0
|
|
20240809,162100,45376132,315,315,315,315,0
|
|
20240809,162000,45376132,315,315,315,315,0
|
|
20240809,161900,45376132,315,315,315,315,0
|
|
20240809,161800,45376132,315,315,315,315,0
|
|
20240809,161700,45376132,315,315,315,315,0
|
|
20240809,161600,45376132,315,315,315,315,0
|
|
20240809,161500,45376132,315,315,315,315,0
|
|
20240809,161400,45376132,315,315,315,315,0
|
|
20240809,161300,45376132,315,315,315,315,0
|
|
20240809,161200,45376132,315,315,315,315,0
|
|
20240809,161100,45376132,315,315,315,315,0
|
|
20240809,161000,45376132,315,315,315,315,0
|
|
20240809,160900,45376132,315,315,315,315,0
|
|
20240809,160800,45376132,315,315,315,315,0
|
|
20240809,160700,45376132,315,315,315,315,0
|
|
20240809,160600,45376132,315,315,315,315,0
|
|
20240809,160500,45376132,315,315,315,315,0
|
|
20240809,160400,45376132,315,315,315,315,0
|
|
20240809,160300,45376132,315,315,315,315,0
|
|
20240809,160200,45376132,315,315,315,315,0
|
|
20240809,160100,45376132,315,315,315,315,0
|
|
20240809,160000,45376132,315,315,315,315,0
|
|
20240809,155900,45376132,315,315,315,315,0
|
|
20240809,155800,45376132,315,315,315,315,0
|
|
20240809,155700,45376132,315,315,315,315,0
|
|
20240809,155600,45376132,315,315,315,315,0
|
|
20240809,155500,45376132,315,315,315,315,0
|
|
20240809,155400,45376132,315,315,315,315,4000
|
|
20240809,155300,45376132,315,315,315,315,0
|
|
20240809,155200,45376132,315,315,315,315,0
|
|
20240809,155100,45376132,315,315,315,315,0
|
|
20240809,155000,45376132,315,315,315,315,0
|
|
20240809,154900,45376132,315,315,315,315,0
|
|
20240809,154800,45376132,315,315,315,315,0
|
|
20240809,154700,45376132,315,315,315,315,0
|
|
20240809,154600,45376132,315,315,315,315,0
|
|
20240809,154500,45376132,315,315,315,315,0
|
|
20240809,154400,45376132,315,315,315,315,0
|
|
20240809,154300,45376132,315,315,315,315,0
|
|
20240809,154200,45376132,315,315,315,315,0
|
|
20240809,154100,45376132,315,315,315,315,0
|
|
20240809,154000,45376132,315,315,315,315,0
|
|
20240809,153900,45376132,315,315,315,315,0
|
|
20240809,153800,45376132,315,315,315,315,0
|
|
20240809,153700,45376132,315,315,315,315,0
|
|
20240809,153600,45376132,315,315,315,315,0
|
|
20240809,153500,45376132,315,315,315,315,0
|
|
20240809,153400,45376132,315,315,315,315,0
|
|
20240809,153300,45376132,315,315,315,315,0
|
|
20240809,153200,45376132,315,315,315,315,0
|
|
20240809,153100,45376132,315,315,315,315,0
|
|
20240809,153000,45376132,315,315,315,315,4000
|
|
20240809,152900,44116132,318,318,318,318,0
|
|
20240809,152800,44116132,318,318,318,318,0
|
|
20240809,152700,44116132,318,318,318,318,0
|
|
20240809,152600,44116132,318,318,318,318,0
|
|
20240809,152500,44116132,318,318,318,318,0
|
|
20240809,152400,44116132,318,318,318,318,0
|
|
20240809,152300,44116132,318,318,318,318,0
|
|
20240809,152200,44116132,318,318,318,318,0
|
|
20240809,152100,44116132,318,318,318,318,0
|
|
20240809,152000,44116132,318,318,318,318,0
|
|
20240809,151900,44116132,318,318,318,318,3000
|
|
20240809,151800,43162132,318,318,318,318,0
|
|
20240809,151700,43162132,318,318,318,318,4
|
|
20240809,151600,43160860,318,318,318,318,0
|
|
20240809,151500,43160860,318,318,318,318,0
|
|
20240809,151400,43160860,318,318,318,318,1
|
|
20240809,151300,43160542,317,317,317,317,244
|
|
20240809,151200,43083194,318,317,318,317,11
|
|
20240809,151100,43079701,317,317,317,317,0
|
|
20240809,151000,43079701,317,318,318,317,317
|
|
20240809,150900,42979112,318,318,318,318,0
|
|
20240809,150800,42979112,318,318,318,318,0
|
|
20240809,150700,42979112,318,318,318,318,0
|
|
20240809,150600,42979112,318,318,318,318,0
|
|
20240809,150500,42979112,318,318,318,318,0
|
|
20240809,150400,42979112,318,318,318,318,7
|
|
20240809,150300,42976886,318,318,318,318,0
|
|
20240809,150200,42976886,318,318,318,318,0
|
|
20240809,150100,42976886,318,317,318,317,13052
|
|
20240809,150000,38839383,316,316,316,316,0
|
|
20240809,145900,38839383,316,316,316,316,0
|
|
20240809,145800,38839383,316,316,316,316,0
|
|
20240809,145700,38839383,316,316,316,316,0
|
|
20240809,145600,38839383,316,316,316,316,4597
|
|
20240809,145500,37386731,316,316,316,316,5404
|
|
20240809,145400,35679067,317,317,317,317,1
|
|
20240809,145300,35678750,317,317,317,317,0
|
|
20240809,145200,35678750,317,317,317,317,0
|
|
20240809,145100,35678750,317,317,317,317,50
|
|
20240809,145000,35662900,317,317,317,317,0
|
|
20240809,144900,35662900,317,317,317,317,22
|
|
20240809,144800,35655926,317,317,317,317,0
|
|
20240809,144700,35655926,317,317,317,317,0
|
|
20240809,144600,35655926,317,317,317,317,6
|
|
20240809,144500,35654024,317,317,317,317,300
|
|
20240809,144400,35558924,317,317,317,317,4
|
|
20240809,144300,35557656,317,317,317,317,446
|
|
20240809,144200,35416274,317,317,317,317,0
|
|
20240809,144100,35416274,317,317,317,317,29
|
|
20240809,144000,35407081,317,317,317,317,0
|
|
20240809,143900,35407081,317,317,317,317,0
|
|
20240809,143800,35407081,317,317,317,317,117
|
|
20240809,143700,35369992,317,317,317,317,5000
|
|
20240809,143600,33784992,317,317,317,317,42
|
|
20240809,143500,33771678,317,317,317,317,0
|
|
20240809,143400,33771678,317,317,317,317,0
|
|
20240809,143300,33771678,317,317,317,317,43
|
|
20240809,143200,33758047,317,317,317,317,0
|
|
20240809,143100,33758047,317,317,317,316,64
|
|
20240809,143000,33737761,317,317,317,317,0
|
|
20240809,142900,33737761,317,316,317,316,39
|
|
20240809,142800,33725408,317,317,317,317,2488
|
|
20240809,142700,32936712,317,317,317,317,0
|
|
20240809,142600,32936712,317,317,317,317,0
|
|
20240809,142500,32936712,317,317,317,317,500
|
|
20240809,142400,32778212,317,317,317,317,0
|
|
20240809,142300,32778212,317,317,317,317,0
|
|
20240809,142200,32778212,317,317,317,317,0
|
|
20240809,142100,32778212,317,317,317,317,0
|
|
20240809,142000,32778212,317,317,317,317,0
|
|
20240809,141900,32778212,317,317,317,317,0
|
|
20240809,141800,32778212,317,317,317,317,0
|
|
20240809,141700,32778212,317,317,317,317,0
|
|
20240809,141600,32778212,317,317,317,317,1
|
|
20240809,141500,32777895,316,316,316,316,0
|
|
20240809,141400,32777895,316,316,316,316,0
|
|
20240809,141300,32777895,316,316,316,316,0
|
|
20240809,141200,32777895,316,316,316,316,0
|
|
20240809,141100,32777895,316,316,316,316,0
|
|
20240809,141000,32777895,316,316,316,316,334
|
|
20240809,140900,32672351,316,315,316,315,6
|
|
20240809,140800,32670460,315,315,315,315,4
|
|
20240809,140700,32669200,316,316,316,316,15
|
|
20240809,140600,32664460,316,316,316,316,1
|
|
20240809,140500,32664144,316,316,316,316,0
|
|
20240809,140400,32664144,316,316,316,316,100
|
|
20240809,140300,32632544,316,316,316,316,18
|
|
20240809,140200,32626856,316,316,316,316,6
|
|
20240809,140100,32624960,315,315,315,315,30
|
|
20240809,140000,32615510,316,315,316,315,5021
|
|
20240809,135900,31028895,316,316,316,316,82
|
|
20240809,135800,31002983,316,316,316,316,100
|
|
20240809,135700,30971383,316,316,316,316,0
|
|
20240809,135600,30971383,316,316,316,316,0
|
|
20240809,135500,30971383,316,316,316,316,0
|
|
20240809,135400,30971383,316,315,316,315,40
|
|
20240809,135300,30958782,316,316,316,316,7
|
|
20240809,135200,30956570,316,316,316,316,2
|
|
20240809,135100,30955938,315,315,315,315,20
|
|
20240809,135000,30949638,315,315,315,315,33
|
|
20240809,134900,30939243,316,316,316,316,0
|
|
20240809,134800,30939243,316,316,316,316,3
|
|
20240809,134700,30938295,315,315,315,315,92
|
|
20240809,134600,30909315,316,316,316,316,0
|
|
20240809,134500,30909315,316,316,316,316,2
|
|
20240809,134400,30908683,315,315,315,315,50
|
|
20240809,134300,30892933,316,316,316,316,1
|
|
20240809,134200,30892617,316,316,316,316,2
|
|
20240809,134100,30891985,316,316,316,316,17
|
|
20240809,134000,30886613,316,316,316,316,0
|
|
20240809,133900,30886613,316,316,316,316,0
|
|
20240809,133800,30886613,316,316,316,316,0
|
|
20240809,133700,30886613,316,316,316,316,4730
|
|
20240809,133600,29391933,317,317,317,317,4
|
|
20240809,133500,29390665,318,318,318,318,1
|
|
20240809,133400,29390347,317,317,317,317,257
|
|
20240809,133300,29308878,317,317,317,317,744
|
|
20240809,133200,29073030,317,317,317,317,0
|
|
20240809,133100,29073030,317,317,317,317,56
|
|
20240809,133000,29055278,318,318,318,318,0
|
|
20240809,132900,29055278,318,318,318,318,0
|
|
20240809,132800,29055278,318,318,318,318,0
|
|
20240809,132700,29055278,318,318,318,318,0
|
|
20240809,132600,29055278,318,318,318,318,0
|
|
20240809,132500,29055278,318,318,318,318,0
|
|
20240809,132400,29055278,318,318,318,318,0
|
|
20240809,132300,29055278,318,318,318,318,0
|
|
20240809,132200,29055278,318,318,318,318,0
|
|
20240809,132100,29055278,318,318,318,318,10
|
|
20240809,132000,29052098,318,318,318,318,0
|
|
20240809,131900,29052098,318,318,318,318,0
|
|
20240809,131800,29052098,318,318,318,318,0
|
|
20240809,131700,29052098,318,318,318,318,1
|
|
20240809,131600,29051780,318,318,318,318,5
|
|
20240809,131500,29050190,318,318,318,318,0
|
|
20240809,131400,29050190,318,318,318,318,0
|
|
20240809,131300,29050190,318,318,318,318,0
|
|
20240809,131200,29050190,318,318,318,318,0
|
|
20240809,131100,29050190,318,318,318,318,0
|
|
20240809,131000,29050190,318,318,318,318,11
|
|
20240809,130900,29046692,318,318,318,318,0
|
|
20240809,130800,29046692,318,318,318,318,11
|
|
20240809,130700,29043194,318,318,318,318,0
|
|
20240809,130600,29043194,318,318,318,317,1002
|
|
20240809,130500,28725558,317,317,317,317,0
|
|
20240809,130400,28725558,317,317,317,317,0
|
|
20240809,130300,28725558,317,317,317,317,259
|
|
20240809,130200,28643455,318,318,318,318,0
|
|
20240809,130100,28643455,318,318,318,318,137
|
|
20240809,130000,28599889,317,317,317,317,385
|
|
20240809,125900,28477844,317,317,317,317,0
|
|
20240809,125800,28477844,317,317,317,317,0
|
|
20240809,125700,28477844,317,317,317,317,315
|
|
20240809,125600,28377989,316,316,316,316,0
|
|
20240809,125500,28377989,316,316,316,316,0
|
|
20240809,125400,28377989,316,316,316,316,3000
|
|
20240809,125300,27429989,316,316,316,316,1924
|
|
20240809,125200,26822005,316,316,316,316,0
|
|
20240809,125100,26822005,316,316,316,316,0
|
|
20240809,125000,26822005,316,316,316,316,0
|
|
20240809,124900,26822005,316,316,316,316,1174
|
|
20240809,124800,26451021,316,316,316,316,0
|
|
20240809,124700,26451021,316,316,316,316,0
|
|
20240809,124600,26451021,316,316,316,316,15
|
|
20240809,124500,26446281,316,316,316,316,0
|
|
20240809,124400,26446281,316,316,316,316,0
|
|
20240809,124300,26446281,316,316,316,316,135
|
|
20240809,124200,26403621,316,316,316,316,1175
|
|
20240809,124100,26032321,316,316,316,316,0
|
|
20240809,124000,26032321,316,316,316,316,0
|
|
20240809,123900,26032321,316,316,316,316,1138
|
|
20240809,123800,25672713,316,316,316,316,382
|
|
20240809,123700,25552001,315,315,315,315,0
|
|
20240809,123600,25552001,315,315,315,315,2
|
|
20240809,123500,25551371,315,315,315,315,0
|
|
20240809,123400,25551371,315,315,315,315,0
|
|
20240809,123300,25551371,315,315,315,315,0
|
|
20240809,123200,25551371,315,315,315,315,0
|
|
20240809,123100,25551371,315,315,315,315,100
|
|
20240809,123000,25519871,315,315,315,315,0
|
|
20240809,122900,25519871,315,315,315,315,0
|
|
20240809,122800,25519871,315,315,315,315,267
|
|
20240809,122700,25435766,315,315,315,315,0
|
|
20240809,122600,25435766,315,315,315,315,0
|
|
20240809,122500,25435766,315,315,315,315,0
|
|
20240809,122400,25435766,315,315,315,315,0
|
|
20240809,122300,25435766,315,315,315,315,2992
|
|
20240809,122200,24493286,315,315,315,315,0
|
|
20240809,122100,24493286,315,315,315,315,0
|
|
20240809,122000,24493286,315,315,315,315,0
|
|
20240809,121900,24493286,315,315,315,315,0
|
|
20240809,121800,24493286,315,315,315,315,2
|
|
20240809,121700,24492656,315,315,315,315,160
|
|
20240809,121600,24442256,315,315,315,315,0
|
|
20240809,121500,24442256,315,315,315,315,0
|
|
20240809,121400,24442256,315,315,315,315,0
|
|
20240809,121300,24442256,315,315,315,315,0
|
|
20240809,121200,24442256,315,315,315,315,2000
|
|
20240809,121100,23812256,315,315,315,315,0
|
|
20240809,121000,23812256,315,315,315,315,105
|
|
20240809,120900,23779181,315,315,315,315,1
|
|
20240809,120800,23778866,314,314,314,314,0
|
|
20240809,120700,23778866,314,314,314,314,547
|
|
20240809,120600,23607108,314,314,314,314,0
|
|
20240809,120500,23607108,314,314,314,314,1000
|
|
20240809,120400,23293108,315,315,315,315,0
|
|
20240809,120300,23293108,315,315,315,315,0
|
|
20240809,120200,23293108,315,315,315,315,1278
|
|
20240809,120100,22890538,316,316,316,316,83
|
|
20240809,120000,22864310,315,315,315,315,0
|
|
20240809,115900,22864310,315,315,315,315,0
|
|
20240809,115800,22864310,315,315,315,315,185
|
|
20240809,115700,22806035,315,315,315,315,0
|
|
20240809,115600,22806035,315,316,316,315,5576
|
|
20240809,115500,21047004,317,317,317,317,0
|
|
20240809,115400,21047004,317,317,317,317,650
|
|
20240809,115300,20840954,317,317,317,317,0
|
|
20240809,115200,20840954,317,317,317,317,0
|
|
20240809,115100,20840954,317,317,317,317,2
|
|
20240809,115000,20840320,317,317,317,317,0
|
|
20240809,114900,20840320,317,317,317,317,4
|
|
20240809,114800,20839052,317,317,317,317,0
|
|
20240809,114700,20839052,317,317,317,317,5
|
|
20240809,114600,20837467,317,317,317,317,2801
|
|
20240809,114500,19949550,318,318,318,318,1
|
|
20240809,114400,19949232,318,318,318,318,0
|
|
20240809,114300,19949232,318,318,318,318,0
|
|
20240809,114200,19949232,318,318,318,318,0
|
|
20240809,114100,19949232,318,318,318,318,0
|
|
20240809,114000,19949232,318,318,318,318,0
|
|
20240809,113900,19949232,318,318,318,318,905
|
|
20240809,113800,19661442,318,318,318,318,1
|
|
20240809,113700,19661124,318,318,318,318,0
|
|
20240809,113600,19661124,318,318,318,318,0
|
|
20240809,113500,19661124,318,318,318,318,2000
|
|
20240809,113400,19025124,318,318,318,318,0
|
|
20240809,113300,19025124,318,318,318,318,0
|
|
20240809,113200,19025124,318,318,318,318,0
|
|
20240809,113100,19025124,318,318,318,318,0
|
|
20240809,113000,19025124,318,318,318,318,2000
|
|
20240809,112900,18389124,318,318,318,318,0
|
|
20240809,112800,18389124,318,318,318,318,0
|
|
20240809,112700,18389124,318,317,318,317,1054
|
|
20240809,112600,18054996,317,317,318,317,1130
|
|
20240809,112500,17696686,318,318,318,318,0
|
|
20240809,112400,17696686,318,318,318,318,0
|
|
20240809,112300,17696686,318,318,318,318,2
|
|
20240809,112200,17696050,318,318,318,318,0
|
|
20240809,112100,17696050,318,318,318,318,0
|
|
20240809,112000,17696050,318,318,318,318,4
|
|
20240809,111900,17694778,317,317,317,317,0
|
|
20240809,111800,17694778,317,317,317,317,0
|
|
20240809,111700,17694778,317,317,317,317,0
|
|
20240809,111600,17694778,317,317,317,317,1055
|
|
20240809,111500,17360343,317,317,317,317,3629
|
|
20240809,111400,16209950,317,317,317,317,0
|
|
20240809,111300,16209950,317,317,317,317,0
|
|
20240809,111200,16209950,317,317,317,317,0
|
|
20240809,111100,16209950,317,317,317,317,0
|
|
20240809,111000,16209950,317,317,317,317,0
|
|
20240809,110900,16209950,317,317,317,317,1
|
|
20240809,110800,16209633,315,315,315,315,4008
|
|
20240809,110700,14947113,316,316,316,316,0
|
|
20240809,110600,14947113,316,316,316,316,6937
|
|
20240809,110500,12755021,316,316,316,316,50
|
|
20240809,110400,12739221,316,316,316,316,6
|
|
20240809,110300,12737325,316,316,316,316,0
|
|
20240809,110200,12737325,316,316,316,316,3
|
|
20240809,110100,12736377,316,316,316,316,0
|
|
20240809,110000,12736377,316,316,316,316,1
|
|
20240809,105900,12736061,315,316,316,315,776
|
|
20240809,105800,12491620,315,315,315,315,69
|
|
20240809,105700,12469885,316,316,316,316,0
|
|
20240809,105600,12469885,316,316,316,316,0
|
|
20240809,105500,12469885,316,316,316,316,0
|
|
20240809,105400,12469885,316,316,316,316,0
|
|
20240809,105300,12469885,316,316,316,316,0
|
|
20240809,105200,12469885,316,316,316,316,0
|
|
20240809,105100,12469885,316,316,316,316,0
|
|
20240809,105000,12469885,316,316,316,316,2
|
|
20240809,104900,12469253,316,316,316,316,0
|
|
20240809,104800,12469253,316,316,316,316,0
|
|
20240809,104700,12469253,316,316,316,316,0
|
|
20240809,104600,12469253,316,316,316,316,0
|
|
20240809,104500,12469253,316,316,316,316,0
|
|
20240809,104400,12469253,316,316,316,316,0
|
|
20240809,104300,12469253,316,316,316,316,0
|
|
20240809,104200,12469253,316,316,316,316,0
|
|
20240809,104100,12469253,316,316,316,316,0
|
|
20240809,104000,12469253,316,316,316,316,133
|
|
20240809,103900,12427225,316,316,316,316,15
|
|
20240809,103800,12422485,315,316,316,315,103
|
|
20240809,103700,12389941,316,316,316,316,0
|
|
20240809,103600,12389941,316,316,316,316,35
|
|
20240809,103500,12378881,316,316,316,316,39
|
|
20240809,103400,12366557,316,316,316,316,0
|
|
20240809,103300,12366557,316,316,316,316,0
|
|
20240809,103200,12366557,316,316,316,316,0
|
|
20240809,103100,12366557,316,316,316,316,0
|
|
20240809,103000,12366557,316,316,316,316,6
|
|
20240809,102900,12364661,316,316,316,316,0
|
|
20240809,102800,12364661,316,316,316,316,9
|
|
20240809,102700,12361817,316,316,316,316,0
|
|
20240809,102600,12361817,316,316,316,316,0
|
|
20240809,102500,12361817,316,316,316,316,0
|
|
20240809,102400,12361817,316,316,316,316,300
|
|
20240809,102300,12267017,316,316,316,316,100
|
|
20240809,102200,12235417,316,316,316,316,0
|
|
20240809,102100,12235417,316,316,316,316,20
|
|
20240809,102000,12229097,316,316,316,316,0
|
|
20240809,101900,12229097,316,316,316,316,0
|
|
20240809,101800,12229097,316,316,316,316,0
|
|
20240809,101700,12229097,316,316,316,316,1
|
|
20240809,101600,12228781,316,316,316,316,2
|
|
20240809,101500,12228149,316,316,316,316,24
|
|
20240809,101400,12220565,317,316,317,316,465
|
|
20240809,101300,12073570,316,316,316,316,835
|
|
20240809,101200,11809710,316,316,316,316,0
|
|
20240809,101100,11809710,316,316,316,316,0
|
|
20240809,101000,11809710,316,316,316,316,13
|
|
20240809,100900,11805602,315,316,316,315,5184
|
|
20240809,100800,10172542,316,316,316,316,0
|
|
20240809,100700,10172542,316,316,316,316,0
|
|
20240809,100600,10172542,316,316,316,316,1
|
|
20240809,100500,10172226,316,316,316,316,1
|
|
20240809,100400,10171910,316,315,316,315,100
|
|
20240809,100300,10140409,316,316,316,316,6
|
|
20240809,100200,10138513,316,316,316,316,0
|
|
20240809,100100,10138513,316,316,316,316,27
|
|
20240809,100000,10129981,316,316,316,316,0
|
|
20240809,095900,10129981,316,316,316,316,3
|
|
20240809,095800,10129033,316,316,316,316,27
|
|
20240809,095700,10120501,313,314,314,313,600
|
|
20240809,095600,9932200,316,316,316,316,92
|
|
20240809,095500,9903128,316,316,316,316,3
|
|
20240809,095400,9902180,315,315,315,315,439
|
|
20240809,095300,9763895,315,315,315,315,71
|
|
20240809,095200,9741530,315,315,315,315,6
|
|
20240809,095100,9739640,314,315,315,314,55
|
|
20240809,095000,9722350,315,315,315,315,0
|
|
20240809,094900,9722350,315,315,315,315,0
|
|
20240809,094800,9722350,315,315,315,315,0
|
|
20240809,094700,9722350,315,315,315,315,0
|
|
20240809,094600,9722350,315,315,315,315,0
|
|
20240809,094500,9722350,315,315,315,315,0
|
|
20240809,094400,9722350,315,315,315,315,0
|
|
20240809,094300,9722350,315,315,315,315,5
|
|
20240809,094200,9720775,312,316,316,312,17171
|
|
20240809,094100,4345797,317,317,317,317,0
|
|
20240809,094000,4345797,317,317,317,317,0
|
|
20240809,093900,4345797,317,317,317,317,0
|
|
20240809,093800,4345797,317,317,317,317,0
|
|
20240809,093700,4345797,317,317,317,317,0
|
|
20240809,093600,4345797,317,317,317,317,15
|
|
20240809,093500,4341042,317,317,317,317,6
|
|
20240809,093400,4339140,317,317,317,317,0
|
|
20240809,093300,4339140,317,317,317,317,6
|
|
20240809,093200,4337238,317,317,317,317,0
|
|
20240809,093100,4337238,317,317,317,317,0
|
|
20240809,093000,4337238,317,317,317,317,0
|
|
20240809,092900,4337238,317,317,317,317,0
|
|
20240809,092800,4337238,317,317,317,317,1
|
|
20240809,092700,4336921,317,317,317,317,0
|
|
20240809,092600,4336921,317,317,317,317,16
|
|
20240809,092500,4331849,317,317,317,317,21
|
|
20240809,092400,4325192,317,317,317,317,1
|
|
20240809,092300,4324875,317,317,317,317,0
|
|
20240809,092200,4324875,317,316,317,316,1487
|
|
20240809,092100,3854973,315,315,315,315,1
|
|
20240809,092000,3854658,316,316,316,316,0
|
|
20240809,091900,3854658,316,316,316,316,0
|
|
20240809,091800,3854658,316,315,316,315,982
|
|
20240809,091700,3545318,316,316,316,316,1
|
|
20240809,091600,3545002,314,314,314,314,0
|
|
20240809,091500,3545002,314,314,314,314,0
|
|
20240809,091400,3545002,314,314,314,314,0
|
|
20240809,091300,3545002,314,317,317,314,4031
|
|
20240809,091200,2277185,318,319,319,318,905
|
|
20240809,091100,1989343,318,319,319,318,13
|
|
20240809,091000,1985199,318,318,318,318,0
|
|
20240809,090900,1985199,318,318,318,318,0
|
|
20240809,090800,1985199,318,318,318,318,2
|
|
20240809,090700,1984563,318,318,318,318,869
|
|
20240809,090600,1708221,316,316,316,316,0
|
|
20240809,090500,1708221,316,316,316,316,0
|
|
20240809,090400,1708221,316,318,318,316,301
|
|
20240809,090300,1613102,316,316,316,316,0
|
|
20240809,090200,1613102,316,315,321,315,458
|
|
20240809,090100,1467024,312,312,312,312,0
|
|
20240809,090000,1467024,312,312,312,312,4702
|