626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,192300,43820248,317,317,317,317,1211
|
|
20240812,192200,43820248,317,317,317,317,0
|
|
20240812,192100,43820248,317,317,317,317,0
|
|
20240812,192000,43820248,317,317,317,317,0
|
|
20240812,191900,43820248,317,317,317,317,0
|
|
20240812,191800,43820248,317,317,317,317,0
|
|
20240812,191700,43820248,317,317,317,317,0
|
|
20240812,191600,43820248,317,317,317,317,0
|
|
20240812,191500,43820248,317,317,317,317,0
|
|
20240812,191400,43820248,317,317,317,317,0
|
|
20240812,191300,43820248,317,317,317,317,0
|
|
20240812,191200,43820248,317,317,317,317,0
|
|
20240812,191100,43820248,317,317,317,317,0
|
|
20240812,191000,43820248,317,317,317,317,0
|
|
20240812,190900,43820248,317,317,317,317,0
|
|
20240812,190800,43820248,317,317,317,317,0
|
|
20240812,190700,43820248,317,317,317,317,0
|
|
20240812,190600,43820248,317,317,317,317,0
|
|
20240812,190500,43820248,317,317,317,317,0
|
|
20240812,190400,43820248,317,317,317,317,0
|
|
20240812,190300,43820248,317,317,317,317,0
|
|
20240812,190200,43820248,317,317,317,317,0
|
|
20240812,190100,43820248,317,317,317,317,0
|
|
20240812,190000,43820248,317,317,317,317,0
|
|
20240812,185900,43820248,317,317,317,317,0
|
|
20240812,185800,43820248,317,317,317,317,0
|
|
20240812,185700,43820248,317,317,317,317,0
|
|
20240812,185600,43820248,317,317,317,317,0
|
|
20240812,185500,43820248,317,317,317,317,0
|
|
20240812,185400,43820248,317,317,317,317,0
|
|
20240812,185300,43820248,317,317,317,317,1211
|
|
20240812,185200,43820248,317,317,317,317,0
|
|
20240812,185100,43820248,317,317,317,317,0
|
|
20240812,185000,43820248,317,317,317,317,0
|
|
20240812,184900,43820248,317,317,317,317,0
|
|
20240812,184800,43820248,317,317,317,317,0
|
|
20240812,184700,43820248,317,317,317,317,0
|
|
20240812,184600,43820248,317,317,317,317,0
|
|
20240812,184500,43820248,317,317,317,317,0
|
|
20240812,184400,43820248,317,317,317,317,0
|
|
20240812,184300,43820248,317,317,317,317,0
|
|
20240812,184200,43820248,317,317,317,317,0
|
|
20240812,184100,43820248,317,317,317,317,0
|
|
20240812,184000,43820248,317,317,317,317,0
|
|
20240812,183900,43820248,317,317,317,317,0
|
|
20240812,183800,43820248,317,317,317,317,0
|
|
20240812,183700,43820248,317,317,317,317,0
|
|
20240812,183600,43820248,317,317,317,317,0
|
|
20240812,183500,43820248,317,317,317,317,0
|
|
20240812,183400,43820248,317,317,317,317,0
|
|
20240812,183300,43820248,317,317,317,317,0
|
|
20240812,183200,43820248,317,317,317,317,0
|
|
20240812,183100,43820248,317,317,317,317,0
|
|
20240812,183000,43820248,317,317,317,317,0
|
|
20240812,182900,43820248,317,317,317,317,0
|
|
20240812,182800,43820248,317,317,317,317,0
|
|
20240812,182700,43820248,317,317,317,317,0
|
|
20240812,182600,43820248,317,317,317,317,0
|
|
20240812,182500,43820248,317,317,317,317,0
|
|
20240812,182400,43820248,317,317,317,317,0
|
|
20240812,182300,43820248,317,317,317,317,1211
|
|
20240812,182200,43820248,317,317,317,317,0
|
|
20240812,182100,43820248,317,317,317,317,0
|
|
20240812,182000,43820248,317,317,317,317,0
|
|
20240812,181900,43820248,317,317,317,317,0
|
|
20240812,181800,43820248,317,317,317,317,0
|
|
20240812,181700,43820248,317,317,317,317,0
|
|
20240812,181600,43820248,317,317,317,317,0
|
|
20240812,181500,43820248,317,317,317,317,0
|
|
20240812,181400,43820248,317,317,317,317,0
|
|
20240812,181300,43820248,317,317,317,317,0
|
|
20240812,181200,43820248,317,317,317,317,0
|
|
20240812,181100,43820248,317,317,317,317,0
|
|
20240812,181000,43820248,317,317,317,317,0
|
|
20240812,180900,43820248,317,317,317,317,0
|
|
20240812,180800,43820248,317,317,317,317,0
|
|
20240812,180700,43820248,317,317,317,317,0
|
|
20240812,180600,43820248,317,317,317,317,0
|
|
20240812,180500,43820248,317,317,317,317,0
|
|
20240812,180400,43820248,317,317,317,317,0
|
|
20240812,180300,43820248,317,317,317,317,0
|
|
20240812,180200,43820248,317,317,317,317,0
|
|
20240812,180100,43820248,317,317,317,317,0
|
|
20240812,180000,43820248,317,317,317,317,0
|
|
20240812,175900,43820248,317,317,317,317,0
|
|
20240812,175800,43820248,317,317,317,317,0
|
|
20240812,175700,43820248,317,317,317,317,0
|
|
20240812,175600,43820248,317,317,317,317,0
|
|
20240812,175500,43820248,317,317,317,317,0
|
|
20240812,175400,43820248,317,317,317,317,0
|
|
20240812,175300,43820248,317,317,317,317,1211
|
|
20240812,175200,43820248,317,317,317,317,0
|
|
20240812,175100,43820248,317,317,317,317,0
|
|
20240812,175000,43820248,317,317,317,317,0
|
|
20240812,174900,43820248,317,317,317,317,0
|
|
20240812,174800,43820248,317,317,317,317,0
|
|
20240812,174700,43820248,317,317,317,317,0
|
|
20240812,174600,43820248,317,317,317,317,0
|
|
20240812,174500,43820248,317,317,317,317,0
|
|
20240812,174400,43820248,317,317,317,317,0
|
|
20240812,174300,43820248,317,317,317,317,0
|
|
20240812,174200,43820248,317,317,317,317,0
|
|
20240812,174100,43820248,317,317,317,317,0
|
|
20240812,174000,43820248,317,317,317,317,0
|
|
20240812,173900,43820248,317,317,317,317,0
|
|
20240812,173800,43820248,317,317,317,317,0
|
|
20240812,173700,43820248,317,317,317,317,0
|
|
20240812,173600,43820248,317,317,317,317,0
|
|
20240812,173500,43820248,317,317,317,317,0
|
|
20240812,173400,43820248,317,317,317,317,0
|
|
20240812,173300,43820248,317,317,317,317,0
|
|
20240812,173200,43820248,317,317,317,317,0
|
|
20240812,173100,43820248,317,317,317,317,0
|
|
20240812,173000,43820248,317,317,317,317,0
|
|
20240812,172900,43820248,317,317,317,317,0
|
|
20240812,172800,43820248,317,317,317,317,0
|
|
20240812,172700,43820248,317,317,317,317,0
|
|
20240812,172600,43820248,317,317,317,317,0
|
|
20240812,172500,43820248,317,317,317,317,0
|
|
20240812,172400,43820248,317,317,317,317,0
|
|
20240812,172300,43820248,317,317,317,317,1211
|
|
20240812,172200,43820248,317,317,317,317,0
|
|
20240812,172100,43820248,317,317,317,317,0
|
|
20240812,172000,43820248,317,317,317,317,0
|
|
20240812,171900,43820248,317,317,317,317,0
|
|
20240812,171800,43820248,317,317,317,317,0
|
|
20240812,171700,43820248,317,317,317,317,0
|
|
20240812,171600,43820248,317,317,317,317,0
|
|
20240812,171500,43820248,317,317,317,317,0
|
|
20240812,171400,43820248,317,317,317,317,0
|
|
20240812,171300,43820248,317,317,317,317,0
|
|
20240812,171200,43820248,317,317,317,317,0
|
|
20240812,171100,43820248,317,317,317,317,0
|
|
20240812,171000,43820248,317,317,317,317,0
|
|
20240812,170900,43820248,317,317,317,317,0
|
|
20240812,170800,43820248,317,317,317,317,0
|
|
20240812,170700,43820248,317,317,317,317,0
|
|
20240812,170600,43820248,317,317,317,317,0
|
|
20240812,170500,43820248,317,317,317,317,0
|
|
20240812,170400,43820248,317,317,317,317,0
|
|
20240812,170300,43820248,317,317,317,317,0
|
|
20240812,170200,43820248,317,317,317,317,0
|
|
20240812,170100,43820248,317,317,317,317,0
|
|
20240812,170000,43820248,317,317,317,317,0
|
|
20240812,165900,43820248,317,317,317,317,0
|
|
20240812,165800,43820248,317,317,317,317,0
|
|
20240812,165700,43820248,317,317,317,317,0
|
|
20240812,165600,43820248,317,317,317,317,0
|
|
20240812,165500,43820248,317,317,317,317,0
|
|
20240812,165400,43820248,317,317,317,317,0
|
|
20240812,165300,43820248,317,317,317,317,1211
|
|
20240812,165200,43820248,317,317,317,317,0
|
|
20240812,165100,43820248,317,317,317,317,0
|
|
20240812,165000,43820248,317,317,317,317,0
|
|
20240812,164900,43820248,317,317,317,317,0
|
|
20240812,164800,43820248,317,317,317,317,0
|
|
20240812,164700,43820248,317,317,317,317,0
|
|
20240812,164600,43820248,317,317,317,317,0
|
|
20240812,164500,43820248,317,317,317,317,0
|
|
20240812,164400,43820248,317,317,317,317,0
|
|
20240812,164300,43820248,317,317,317,317,0
|
|
20240812,164200,43820248,317,317,317,317,0
|
|
20240812,164100,43820248,317,317,317,317,0
|
|
20240812,164000,43820248,317,317,317,317,0
|
|
20240812,163900,43820248,317,317,317,317,0
|
|
20240812,163800,43820248,317,317,317,317,0
|
|
20240812,163700,43820248,317,317,317,317,0
|
|
20240812,163600,43820248,317,317,317,317,0
|
|
20240812,163500,43820248,317,317,317,317,0
|
|
20240812,163400,43820248,317,317,317,317,0
|
|
20240812,163300,43820248,317,317,317,317,0
|
|
20240812,163200,43820248,317,317,317,317,0
|
|
20240812,163100,43820248,317,317,317,317,0
|
|
20240812,163000,43820248,317,317,317,317,0
|
|
20240812,162900,43820248,317,317,317,317,0
|
|
20240812,162800,43820248,317,317,317,317,0
|
|
20240812,162700,43820248,317,317,317,317,0
|
|
20240812,162600,43820248,317,317,317,317,0
|
|
20240812,162500,43820248,317,317,317,317,0
|
|
20240812,162400,43820248,317,317,317,317,0
|
|
20240812,162300,43820248,317,317,317,317,1211
|
|
20240812,162200,43820248,317,317,317,317,0
|
|
20240812,162100,43820248,317,317,317,317,0
|
|
20240812,162000,43820248,317,317,317,317,0
|
|
20240812,161900,43820248,317,317,317,317,0
|
|
20240812,161800,43820248,317,317,317,317,0
|
|
20240812,161700,43820248,317,317,317,317,0
|
|
20240812,161600,43820248,317,317,317,317,0
|
|
20240812,161500,43820248,317,317,317,317,0
|
|
20240812,161400,43820248,317,317,317,317,0
|
|
20240812,161300,43820248,317,317,317,317,0
|
|
20240812,161200,43820248,317,317,317,317,0
|
|
20240812,161100,43820248,317,317,317,317,0
|
|
20240812,161000,43820248,317,317,317,317,0
|
|
20240812,160900,43820248,317,317,317,317,0
|
|
20240812,160800,43820248,317,317,317,317,0
|
|
20240812,160700,43820248,317,317,317,317,0
|
|
20240812,160600,43820248,317,317,317,317,0
|
|
20240812,160500,43820248,317,317,317,317,0
|
|
20240812,160400,43820248,317,317,317,317,0
|
|
20240812,160300,43820248,317,317,317,317,0
|
|
20240812,160200,43820248,317,317,317,317,0
|
|
20240812,160100,43820248,317,317,317,317,0
|
|
20240812,160000,43820248,317,317,317,317,0
|
|
20240812,155900,43820248,317,317,317,317,0
|
|
20240812,155800,43820248,317,317,317,317,0
|
|
20240812,155700,43820248,317,317,317,317,0
|
|
20240812,155600,43820248,317,317,317,317,0
|
|
20240812,155500,43820248,317,317,317,317,0
|
|
20240812,155400,43820248,317,317,317,317,0
|
|
20240812,155300,43820248,317,317,317,317,1211
|
|
20240812,155200,43820248,317,317,317,317,0
|
|
20240812,155100,43820248,317,317,317,317,0
|
|
20240812,155000,43820248,317,317,317,317,0
|
|
20240812,154900,43820248,317,317,317,317,0
|
|
20240812,154800,43820248,317,317,317,317,0
|
|
20240812,154700,43820248,317,317,317,317,0
|
|
20240812,154600,43820248,317,317,317,317,0
|
|
20240812,154500,43820248,317,317,317,317,0
|
|
20240812,154400,43820248,317,317,317,317,0
|
|
20240812,154300,43820248,317,317,317,317,0
|
|
20240812,154200,43820248,317,317,317,317,0
|
|
20240812,154100,43820248,317,317,317,317,0
|
|
20240812,154000,43820248,317,317,317,317,0
|
|
20240812,153900,43820248,317,317,317,317,0
|
|
20240812,153800,43820248,317,317,317,317,0
|
|
20240812,153700,43820248,317,317,317,317,0
|
|
20240812,153600,43820248,317,317,317,317,0
|
|
20240812,153500,43820248,317,317,317,317,0
|
|
20240812,153400,43820248,317,317,317,317,0
|
|
20240812,153300,43820248,317,317,317,317,0
|
|
20240812,153200,43820248,317,317,317,317,0
|
|
20240812,153100,43820248,317,317,317,317,0
|
|
20240812,153000,43820248,317,317,317,317,1211
|
|
20240812,152900,43436361,318,318,318,318,0
|
|
20240812,152800,43436361,318,318,318,318,0
|
|
20240812,152700,43436361,318,318,318,318,0
|
|
20240812,152600,43436361,318,318,318,318,0
|
|
20240812,152500,43436361,318,318,318,318,0
|
|
20240812,152400,43436361,318,318,318,318,0
|
|
20240812,152300,43436361,318,318,318,318,0
|
|
20240812,152200,43436361,318,318,318,318,0
|
|
20240812,152100,43436361,318,318,318,318,0
|
|
20240812,152000,43436361,318,318,318,318,0
|
|
20240812,151900,43436361,318,318,318,318,0
|
|
20240812,151800,43436361,318,318,318,318,0
|
|
20240812,151700,43436361,318,318,318,318,0
|
|
20240812,151600,43436361,318,318,318,318,30
|
|
20240812,151500,43426821,318,318,318,318,150
|
|
20240812,151400,43379121,318,318,318,318,0
|
|
20240812,151300,43379121,318,318,318,318,0
|
|
20240812,151200,43379121,318,318,318,318,514
|
|
20240812,151100,43215669,319,319,319,319,0
|
|
20240812,151000,43215669,319,319,319,319,0
|
|
20240812,150900,43215669,319,319,319,319,0
|
|
20240812,150800,43215669,319,319,319,319,0
|
|
20240812,150700,43215669,319,318,319,318,5971
|
|
20240812,150600,41312177,317,318,318,317,59
|
|
20240812,150500,41293438,318,318,318,318,0
|
|
20240812,150400,41293438,318,318,318,318,0
|
|
20240812,150300,41293438,318,318,318,318,0
|
|
20240812,150200,41293438,318,318,318,318,180
|
|
20240812,150100,41236198,318,318,318,318,200
|
|
20240812,150000,41172598,318,318,318,318,639
|
|
20240812,145900,40969396,317,317,317,317,0
|
|
20240812,145800,40969396,317,317,317,317,0
|
|
20240812,145700,40969396,317,317,317,317,984
|
|
20240812,145600,40657468,317,317,317,317,0
|
|
20240812,145500,40657468,317,317,317,317,16
|
|
20240812,145400,40652396,319,319,319,319,0
|
|
20240812,145300,40652396,319,319,319,319,0
|
|
20240812,145200,40652396,319,319,319,319,0
|
|
20240812,145100,40652396,319,319,319,319,0
|
|
20240812,145000,40652396,319,319,319,319,0
|
|
20240812,144900,40652396,319,319,319,319,0
|
|
20240812,144800,40652396,319,319,319,319,0
|
|
20240812,144700,40652396,319,319,319,319,0
|
|
20240812,144600,40652396,319,319,319,319,0
|
|
20240812,144500,40652396,319,319,319,319,0
|
|
20240812,144400,40652396,319,319,319,319,11
|
|
20240812,144300,40648887,319,319,319,319,0
|
|
20240812,144200,40648887,319,319,319,319,0
|
|
20240812,144100,40648887,319,319,319,319,0
|
|
20240812,144000,40648887,319,319,319,319,0
|
|
20240812,143900,40648887,319,319,319,319,1
|
|
20240812,143800,40648568,318,318,318,318,200
|
|
20240812,143700,40584968,319,318,319,318,5000
|
|
20240812,143600,38994333,318,318,318,318,0
|
|
20240812,143500,38994333,318,318,318,318,1
|
|
20240812,143400,38994015,317,317,317,317,0
|
|
20240812,143300,38994015,317,317,317,317,0
|
|
20240812,143200,38994015,317,317,317,317,444
|
|
20240812,143100,38853267,317,317,317,317,887
|
|
20240812,143000,38572088,317,317,317,317,0
|
|
20240812,142900,38572088,317,317,317,317,0
|
|
20240812,142800,38572088,317,317,317,317,0
|
|
20240812,142700,38572088,317,317,317,317,0
|
|
20240812,142600,38572088,317,317,317,317,0
|
|
20240812,142500,38572088,317,317,317,317,35
|
|
20240812,142400,38560993,317,317,317,317,0
|
|
20240812,142300,38560993,317,317,317,317,0
|
|
20240812,142200,38560993,317,317,317,317,0
|
|
20240812,142100,38560993,317,317,317,317,0
|
|
20240812,142000,38560993,317,317,317,317,0
|
|
20240812,141900,38560993,317,317,317,317,0
|
|
20240812,141800,38560993,317,317,317,317,0
|
|
20240812,141700,38560993,317,317,317,317,0
|
|
20240812,141600,38560993,317,317,317,317,0
|
|
20240812,141500,38560993,317,317,317,317,0
|
|
20240812,141400,38560993,317,317,317,317,0
|
|
20240812,141300,38560993,317,317,317,317,1
|
|
20240812,141200,38560676,317,317,317,317,0
|
|
20240812,141100,38560676,317,317,317,317,0
|
|
20240812,141000,38560676,317,317,317,317,1
|
|
20240812,140900,38560359,317,317,317,317,10
|
|
20240812,140800,38557189,317,317,317,317,0
|
|
20240812,140700,38557189,317,317,317,317,10
|
|
20240812,140600,38554019,314,316,317,314,3200
|
|
20240812,140500,37548256,316,316,316,316,0
|
|
20240812,140400,37548256,316,316,316,316,0
|
|
20240812,140300,37548256,316,316,316,316,0
|
|
20240812,140200,37548256,316,316,316,316,0
|
|
20240812,140100,37548256,316,316,316,316,0
|
|
20240812,140000,37548256,316,316,316,316,0
|
|
20240812,135900,37548256,316,316,316,316,0
|
|
20240812,135800,37548256,316,316,316,316,0
|
|
20240812,135700,37548256,316,316,316,316,0
|
|
20240812,135600,37548256,316,316,316,316,10
|
|
20240812,135500,37545096,315,315,315,315,0
|
|
20240812,135400,37545096,315,315,315,315,0
|
|
20240812,135300,37545096,315,315,315,315,10
|
|
20240812,135200,37541946,315,315,315,315,1
|
|
20240812,135100,37541631,316,316,316,316,100
|
|
20240812,135000,37510031,316,316,316,316,3101
|
|
20240812,134900,36530115,315,315,315,315,0
|
|
20240812,134800,36530115,315,315,315,315,8
|
|
20240812,134700,36527595,315,315,315,315,1000
|
|
20240812,134600,36212595,316,316,316,316,100
|
|
20240812,134500,36180995,316,316,316,316,600
|
|
20240812,134400,35991395,316,316,316,316,0
|
|
20240812,134300,35991395,316,316,316,316,0
|
|
20240812,134200,35991395,316,316,316,316,1
|
|
20240812,134100,35991079,315,315,315,315,2762
|
|
20240812,134000,35121049,315,315,315,315,0
|
|
20240812,133900,35121049,315,316,316,315,20
|
|
20240812,133800,35114739,316,316,316,316,0
|
|
20240812,133700,35114739,316,316,316,316,1
|
|
20240812,133600,35114423,316,316,316,316,108
|
|
20240812,133500,35080295,316,316,316,316,0
|
|
20240812,133400,35080295,316,316,316,316,0
|
|
20240812,133300,35080295,316,316,316,316,0
|
|
20240812,133200,35080295,316,316,316,316,0
|
|
20240812,133100,35080295,316,316,316,316,0
|
|
20240812,133000,35080295,316,316,316,316,0
|
|
20240812,132900,35080295,316,316,316,316,0
|
|
20240812,132800,35080295,316,316,316,316,0
|
|
20240812,132700,35080295,316,316,316,316,0
|
|
20240812,132600,35080295,316,316,316,316,0
|
|
20240812,132500,35080295,316,316,316,316,0
|
|
20240812,132400,35080295,316,316,316,316,0
|
|
20240812,132300,35080295,316,316,316,316,0
|
|
20240812,132200,35080295,316,316,316,316,0
|
|
20240812,132100,35080295,316,316,316,316,0
|
|
20240812,132000,35080295,316,316,316,316,0
|
|
20240812,131900,35080295,316,316,316,316,20
|
|
20240812,131800,35073975,316,317,317,316,4533
|
|
20240812,131700,33641047,317,317,317,317,0
|
|
20240812,131600,33641047,317,317,317,317,0
|
|
20240812,131500,33641047,317,317,317,317,0
|
|
20240812,131400,33641047,317,317,317,317,7
|
|
20240812,131300,33638828,317,317,317,317,0
|
|
20240812,131200,33638828,317,317,317,317,0
|
|
20240812,131100,33638828,317,317,317,317,200
|
|
20240812,131000,33575428,317,317,317,317,500
|
|
20240812,130900,33416928,317,317,317,317,10
|
|
20240812,130800,33413758,316,316,316,316,0
|
|
20240812,130700,33413758,316,316,316,316,0
|
|
20240812,130600,33413758,316,316,316,316,0
|
|
20240812,130500,33413758,316,316,316,316,0
|
|
20240812,130400,33413758,316,316,316,316,0
|
|
20240812,130300,33413758,316,316,316,316,0
|
|
20240812,130200,33413758,316,316,316,316,555
|
|
20240812,130100,33238378,317,317,317,317,0
|
|
20240812,130000,33238378,317,317,317,317,4
|
|
20240812,125900,33237110,317,317,317,317,0
|
|
20240812,125800,33237110,317,317,317,317,0
|
|
20240812,125700,33237110,317,317,317,317,4
|
|
20240812,125600,33235842,316,316,316,316,258
|
|
20240812,125500,33154314,318,317,318,317,77
|
|
20240812,125400,33129898,317,317,317,317,0
|
|
20240812,125300,33129898,317,317,317,317,0
|
|
20240812,125200,33129898,317,317,317,317,0
|
|
20240812,125100,33129898,317,317,317,317,0
|
|
20240812,125000,33129898,317,317,317,317,0
|
|
20240812,124900,33129898,317,317,317,317,0
|
|
20240812,124800,33129898,317,317,317,317,0
|
|
20240812,124700,33129898,317,317,317,317,0
|
|
20240812,124600,33129898,317,317,317,317,0
|
|
20240812,124500,33129898,317,317,317,317,20
|
|
20240812,124400,33123558,315,315,315,315,0
|
|
20240812,124300,33123558,315,315,315,315,0
|
|
20240812,124200,33123558,315,316,316,315,5816
|
|
20240812,124100,31291167,315,315,315,315,0
|
|
20240812,124000,31291167,315,315,315,315,0
|
|
20240812,123900,31291167,315,315,315,315,0
|
|
20240812,123800,31291167,315,315,315,315,0
|
|
20240812,123700,31291167,315,315,315,315,0
|
|
20240812,123600,31291167,315,316,316,315,10000
|
|
20240812,123500,28140666,317,317,317,317,318
|
|
20240812,123400,28039860,317,317,317,317,5113
|
|
20240812,123300,26419039,318,318,318,318,1
|
|
20240812,123200,26418721,318,318,318,318,0
|
|
20240812,123100,26418721,318,318,318,318,0
|
|
20240812,123000,26418721,318,318,318,318,0
|
|
20240812,122900,26418721,318,318,318,318,0
|
|
20240812,122800,26418721,318,318,318,318,0
|
|
20240812,122700,26418721,318,318,318,318,0
|
|
20240812,122600,26418721,318,318,318,318,0
|
|
20240812,122500,26418721,318,318,318,318,0
|
|
20240812,122400,26418721,318,318,318,318,0
|
|
20240812,122300,26418721,318,318,318,318,0
|
|
20240812,122200,26418721,318,318,318,318,0
|
|
20240812,122100,26418721,318,318,318,318,0
|
|
20240812,122000,26418721,318,318,318,318,0
|
|
20240812,121900,26418721,318,318,318,318,0
|
|
20240812,121800,26418721,318,318,318,318,4
|
|
20240812,121700,26417449,318,318,318,318,22
|
|
20240812,121600,26410453,319,319,319,319,0
|
|
20240812,121500,26410453,319,318,319,318,63
|
|
20240812,121400,26390364,318,318,318,318,650
|
|
20240812,121300,26183664,318,318,318,318,29
|
|
20240812,121200,26174442,318,318,318,318,2
|
|
20240812,121100,26173806,319,319,319,319,0
|
|
20240812,121000,26173806,319,319,319,319,0
|
|
20240812,120900,26173806,319,319,319,319,0
|
|
20240812,120800,26173806,319,319,319,319,0
|
|
20240812,120700,26173806,319,319,319,319,0
|
|
20240812,120600,26173806,319,319,319,319,0
|
|
20240812,120500,26173806,319,317,319,317,412
|
|
20240812,120400,26043162,317,317,317,317,727
|
|
20240812,120300,25812703,316,316,316,316,1131
|
|
20240812,120200,25455307,317,317,317,317,0
|
|
20240812,120100,25455307,317,317,317,317,0
|
|
20240812,120000,25455307,317,317,317,317,0
|
|
20240812,115900,25455307,317,317,317,317,0
|
|
20240812,115800,25455307,317,317,317,317,0
|
|
20240812,115700,25455307,317,317,317,317,0
|
|
20240812,115600,25455307,317,317,317,317,0
|
|
20240812,115500,25455307,317,317,317,317,0
|
|
20240812,115400,25455307,317,317,317,317,126
|
|
20240812,115300,25415365,317,317,317,317,0
|
|
20240812,115200,25415365,317,317,317,317,0
|
|
20240812,115100,25415365,317,317,317,317,0
|
|
20240812,115000,25415365,317,317,317,317,0
|
|
20240812,114900,25415365,317,317,317,317,0
|
|
20240812,114800,25415365,317,317,317,317,0
|
|
20240812,114700,25415365,317,317,317,317,0
|
|
20240812,114600,25415365,317,317,317,317,0
|
|
20240812,114500,25415365,317,317,317,317,0
|
|
20240812,114400,25415365,317,317,317,317,0
|
|
20240812,114300,25415365,317,317,317,317,0
|
|
20240812,114200,25415365,317,317,317,317,0
|
|
20240812,114100,25415365,317,317,317,317,0
|
|
20240812,114000,25415365,317,317,317,317,2
|
|
20240812,113900,25414731,316,317,317,316,325
|
|
20240812,113800,25312011,317,317,317,317,0
|
|
20240812,113700,25312011,317,317,317,317,0
|
|
20240812,113600,25312011,317,317,317,317,35
|
|
20240812,113500,25300916,315,315,315,315,0
|
|
20240812,113400,25300916,315,315,315,315,0
|
|
20240812,113300,25300916,315,315,315,315,0
|
|
20240812,113200,25300916,315,315,315,315,0
|
|
20240812,113100,25300916,315,316,316,315,1994
|
|
20240812,113000,24672490,317,317,317,317,0
|
|
20240812,112900,24672490,317,317,317,317,1007
|
|
20240812,112800,24353271,319,319,319,319,3001
|
|
20240812,112700,23395952,319,319,319,319,50
|
|
20240812,112600,23380002,319,319,319,319,5
|
|
20240812,112500,23378407,319,319,319,319,0
|
|
20240812,112400,23378407,319,319,319,319,2
|
|
20240812,112300,23377769,318,318,318,318,50
|
|
20240812,112200,23361869,318,318,318,318,4
|
|
20240812,112100,23360597,318,318,318,318,0
|
|
20240812,112000,23360597,318,318,318,318,3
|
|
20240812,111900,23359643,318,318,318,318,1
|
|
20240812,111800,23359325,318,318,318,318,0
|
|
20240812,111700,23359325,318,318,318,318,0
|
|
20240812,111600,23359325,318,318,318,318,0
|
|
20240812,111500,23359325,318,318,318,318,0
|
|
20240812,111400,23359325,318,318,318,318,0
|
|
20240812,111300,23359325,318,318,318,318,0
|
|
20240812,111200,23359325,318,318,318,318,0
|
|
20240812,111100,23359325,318,318,318,318,3
|
|
20240812,111000,23358371,317,317,317,317,2
|
|
20240812,110900,23357737,317,317,317,317,0
|
|
20240812,110800,23357737,317,317,317,317,0
|
|
20240812,110700,23357737,317,317,317,317,3
|
|
20240812,110600,23356786,316,316,316,316,0
|
|
20240812,110500,23356786,316,316,316,316,1000
|
|
20240812,110400,23040786,316,316,316,316,0
|
|
20240812,110300,23040786,316,316,316,316,0
|
|
20240812,110200,23040786,316,316,316,316,0
|
|
20240812,110100,23040786,316,316,316,316,0
|
|
20240812,110000,23040786,316,316,316,316,0
|
|
20240812,105900,23040786,316,316,316,316,4
|
|
20240812,105800,23039522,316,316,316,316,0
|
|
20240812,105700,23039522,316,316,316,316,0
|
|
20240812,105600,23039522,316,316,316,316,0
|
|
20240812,105500,23039522,316,316,316,316,30
|
|
20240812,105400,23030042,316,316,316,316,0
|
|
20240812,105300,23030042,316,316,316,316,0
|
|
20240812,105200,23030042,316,316,316,316,281
|
|
20240812,105100,22941246,316,316,316,316,0
|
|
20240812,105000,22941246,316,316,316,316,0
|
|
20240812,104900,22941246,316,316,316,316,0
|
|
20240812,104800,22941246,316,316,316,316,0
|
|
20240812,104700,22941246,316,316,316,316,0
|
|
20240812,104600,22941246,316,316,316,316,0
|
|
20240812,104500,22941246,316,316,316,316,0
|
|
20240812,104400,22941246,316,316,316,316,0
|
|
20240812,104300,22941246,316,316,316,316,0
|
|
20240812,104200,22941246,316,316,316,316,0
|
|
20240812,104100,22941246,316,316,316,316,0
|
|
20240812,104000,22941246,316,316,316,316,26
|
|
20240812,103900,22933030,316,316,316,316,0
|
|
20240812,103800,22933030,316,318,318,316,2755
|
|
20240812,103700,22060434,318,318,318,318,524
|
|
20240812,103600,21893802,318,318,318,318,0
|
|
20240812,103500,21893802,318,318,318,318,0
|
|
20240812,103400,21893802,318,318,318,318,0
|
|
20240812,103300,21893802,318,318,318,318,0
|
|
20240812,103200,21893802,318,318,318,318,0
|
|
20240812,103100,21893802,318,318,318,318,0
|
|
20240812,103000,21893802,318,318,318,318,0
|
|
20240812,102900,21893802,318,318,318,318,0
|
|
20240812,102800,21893802,318,318,318,318,0
|
|
20240812,102700,21893802,318,318,318,318,0
|
|
20240812,102600,21893802,318,318,318,318,0
|
|
20240812,102500,21893802,318,318,318,318,0
|
|
20240812,102400,21893802,318,318,318,318,0
|
|
20240812,102300,21893802,318,317,318,317,57
|
|
20240812,102200,21875677,318,318,318,318,58
|
|
20240812,102100,21857233,318,318,318,318,0
|
|
20240812,102000,21857233,318,318,318,318,123
|
|
20240812,101900,21818119,318,318,318,318,24
|
|
20240812,101800,21810487,318,318,318,318,0
|
|
20240812,101700,21810487,318,318,318,318,1
|
|
20240812,101600,21810169,318,318,318,318,2
|
|
20240812,101500,21809533,318,318,318,318,1
|
|
20240812,101400,21809215,318,318,318,318,0
|
|
20240812,101300,21809215,318,318,318,318,17
|
|
20240812,101200,21803809,318,318,318,318,81
|
|
20240812,101100,21778051,318,318,318,318,1
|
|
20240812,101000,21777733,318,318,318,318,0
|
|
20240812,100900,21777733,318,318,318,318,300
|
|
20240812,100800,21682333,319,319,319,317,3028
|
|
20240812,100700,20722395,319,319,319,319,0
|
|
20240812,100600,20722395,319,319,319,319,102
|
|
20240812,100500,20689857,319,319,319,319,22
|
|
20240812,100400,20682839,319,319,319,319,0
|
|
20240812,100300,20682839,319,319,319,319,5
|
|
20240812,100200,20681244,319,319,319,319,0
|
|
20240812,100100,20681244,319,318,319,317,1610
|
|
20240812,100000,20169407,318,318,318,318,0
|
|
20240812,095900,20169407,318,318,318,318,121
|
|
20240812,095800,20130929,318,318,318,318,452
|
|
20240812,095700,19987193,318,318,318,318,0
|
|
20240812,095600,19987193,318,318,318,318,28
|
|
20240812,095500,19978289,317,317,317,317,208
|
|
20240812,095400,19912353,317,317,317,317,200
|
|
20240812,095300,19848953,318,318,318,318,6
|
|
20240812,095200,19847045,318,318,318,318,12
|
|
20240812,095100,19843229,318,318,318,318,2
|
|
20240812,095000,19842593,318,318,318,318,0
|
|
20240812,094900,19842593,318,318,318,318,1
|
|
20240812,094800,19842275,318,318,318,318,0
|
|
20240812,094700,19842275,318,318,318,318,1500
|
|
20240812,094600,19365275,318,318,318,318,17
|
|
20240812,094500,19359869,319,319,319,319,0
|
|
20240812,094400,19359869,319,319,319,319,15
|
|
20240812,094300,19355084,319,319,319,319,0
|
|
20240812,094200,19355084,319,319,319,319,4
|
|
20240812,094100,19353808,319,319,319,319,0
|
|
20240812,094000,19353808,319,319,319,319,20
|
|
20240812,093900,19347428,319,319,319,319,8
|
|
20240812,093800,19344876,319,319,319,319,20
|
|
20240812,093700,19338496,319,319,319,319,0
|
|
20240812,093600,19338496,319,319,319,319,1
|
|
20240812,093500,19338177,319,319,319,319,1632
|
|
20240812,093400,18817569,319,319,319,319,0
|
|
20240812,093300,18817569,319,319,319,319,46
|
|
20240812,093200,18802895,319,319,319,319,0
|
|
20240812,093100,18802895,319,319,319,319,0
|
|
20240812,093000,18802895,319,318,319,318,6762
|
|
20240812,092900,16648374,319,319,319,319,20
|
|
20240812,092800,16641994,319,319,319,319,158
|
|
20240812,092700,16591592,319,319,319,319,906
|
|
20240812,092600,16302578,319,319,319,319,297
|
|
20240812,092500,16207835,319,319,319,319,0
|
|
20240812,092400,16207835,319,319,319,319,1000
|
|
20240812,092300,15888835,319,319,319,319,0
|
|
20240812,092200,15888835,319,319,319,319,0
|
|
20240812,092100,15888835,319,320,320,319,29
|
|
20240812,092000,15879583,320,320,320,320,30
|
|
20240812,091900,15869983,320,318,320,318,3590
|
|
20240812,091800,14728353,320,320,320,320,11278
|
|
20240812,091700,11119393,320,320,320,320,268
|
|
20240812,091600,11033633,318,320,320,318,12036
|
|
20240812,091500,7200443,320,320,320,320,3361
|
|
20240812,091400,6124923,320,321,321,320,2677
|
|
20240812,091300,5268246,320,321,321,320,67
|
|
20240812,091200,5246779,321,319,321,319,409
|
|
20240812,091100,5116288,320,320,320,320,615
|
|
20240812,091000,4919488,318,319,319,318,5433
|
|
20240812,090900,3186400,319,318,319,318,4867
|
|
20240812,090800,1633880,318,318,318,318,146
|
|
20240812,090700,1587452,318,318,318,318,702
|
|
20240812,090600,1364216,319,319,319,319,1
|
|
20240812,090500,1363897,319,319,319,319,28
|
|
20240812,090400,1354965,319,319,319,319,197
|
|
20240812,090300,1292122,319,319,319,319,3
|
|
20240812,090200,1291165,321,320,321,320,133
|
|
20240812,090100,1248482,321,321,321,321,0
|
|
20240812,090000,1248482,321,311,321,311,4005
|