626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,192300,100184967,321,321,321,321,7786
|
|
20240813,192200,100184967,321,321,321,321,0
|
|
20240813,192100,100184967,321,321,321,321,0
|
|
20240813,192000,100184967,321,321,321,321,0
|
|
20240813,191900,100184967,321,321,321,321,0
|
|
20240813,191800,100184967,321,321,321,321,0
|
|
20240813,191700,100184967,321,321,321,321,0
|
|
20240813,191600,100184967,321,321,321,321,0
|
|
20240813,191500,100184967,321,321,321,321,0
|
|
20240813,191400,100184967,321,321,321,321,0
|
|
20240813,191300,100184967,321,321,321,321,0
|
|
20240813,191200,100184967,321,321,321,321,0
|
|
20240813,191100,100184967,321,321,321,321,0
|
|
20240813,191000,100184967,321,321,321,321,0
|
|
20240813,190900,100184967,321,321,321,321,0
|
|
20240813,190800,100184967,321,321,321,321,0
|
|
20240813,190700,100184967,321,321,321,321,0
|
|
20240813,190600,100184967,321,321,321,321,0
|
|
20240813,190500,100184967,321,321,321,321,0
|
|
20240813,190400,100184967,321,321,321,321,0
|
|
20240813,190300,100184967,321,321,321,321,0
|
|
20240813,190200,100184967,321,321,321,321,0
|
|
20240813,190100,100184967,321,321,321,321,0
|
|
20240813,190000,100184967,321,321,321,321,0
|
|
20240813,185900,100184967,321,321,321,321,0
|
|
20240813,185800,100184967,321,321,321,321,0
|
|
20240813,185700,100184967,321,321,321,321,0
|
|
20240813,185600,100184967,321,321,321,321,0
|
|
20240813,185500,100184967,321,321,321,321,0
|
|
20240813,185400,100184967,321,321,321,321,0
|
|
20240813,185300,100184967,321,321,321,321,7786
|
|
20240813,185200,100184967,321,321,321,321,0
|
|
20240813,185100,100184967,321,321,321,321,0
|
|
20240813,185000,100184967,321,321,321,321,0
|
|
20240813,184900,100184967,321,321,321,321,0
|
|
20240813,184800,100184967,321,321,321,321,0
|
|
20240813,184700,100184967,321,321,321,321,0
|
|
20240813,184600,100184967,321,321,321,321,0
|
|
20240813,184500,100184967,321,321,321,321,0
|
|
20240813,184400,100184967,321,321,321,321,0
|
|
20240813,184300,100184967,321,321,321,321,0
|
|
20240813,184200,100184967,321,321,321,321,0
|
|
20240813,184100,100184967,321,321,321,321,0
|
|
20240813,184000,100184967,321,321,321,321,0
|
|
20240813,183900,100184967,321,321,321,321,0
|
|
20240813,183800,100184967,321,321,321,321,0
|
|
20240813,183700,100184967,321,321,321,321,0
|
|
20240813,183600,100184967,321,321,321,321,0
|
|
20240813,183500,100184967,321,321,321,321,0
|
|
20240813,183400,100184967,321,321,321,321,0
|
|
20240813,183300,100184967,321,321,321,321,0
|
|
20240813,183200,100184967,321,321,321,321,0
|
|
20240813,183100,100184967,321,321,321,321,0
|
|
20240813,183000,100184967,321,321,321,321,0
|
|
20240813,182900,100184967,321,321,321,321,0
|
|
20240813,182800,100184967,321,321,321,321,0
|
|
20240813,182700,100184967,321,321,321,321,0
|
|
20240813,182600,100184967,321,321,321,321,0
|
|
20240813,182500,100184967,321,321,321,321,0
|
|
20240813,182400,100184967,321,321,321,321,0
|
|
20240813,182300,100184967,321,321,321,321,7786
|
|
20240813,182200,100184967,321,321,321,321,0
|
|
20240813,182100,100184967,321,321,321,321,0
|
|
20240813,182000,100184967,321,321,321,321,0
|
|
20240813,181900,100184967,321,321,321,321,0
|
|
20240813,181800,100184967,321,321,321,321,0
|
|
20240813,181700,100184967,321,321,321,321,0
|
|
20240813,181600,100184967,321,321,321,321,0
|
|
20240813,181500,100184967,321,321,321,321,0
|
|
20240813,181400,100184967,321,321,321,321,0
|
|
20240813,181300,100184967,321,321,321,321,0
|
|
20240813,181200,100184967,321,321,321,321,0
|
|
20240813,181100,100184967,321,321,321,321,0
|
|
20240813,181000,100184967,321,321,321,321,0
|
|
20240813,180900,100184967,321,321,321,321,0
|
|
20240813,180800,100184967,321,321,321,321,0
|
|
20240813,180700,100184967,321,321,321,321,0
|
|
20240813,180600,100184967,321,321,321,321,0
|
|
20240813,180500,100184967,321,321,321,321,0
|
|
20240813,180400,100184967,321,321,321,321,0
|
|
20240813,180300,100184967,321,321,321,321,0
|
|
20240813,180200,100184967,321,321,321,321,0
|
|
20240813,180100,100184967,321,321,321,321,0
|
|
20240813,180000,100184967,321,321,321,321,0
|
|
20240813,175900,100184967,321,321,321,321,0
|
|
20240813,175800,100184967,321,321,321,321,0
|
|
20240813,175700,100184967,321,321,321,321,0
|
|
20240813,175600,100184967,321,321,321,321,0
|
|
20240813,175500,100184967,321,321,321,321,0
|
|
20240813,175400,100184967,321,321,321,321,0
|
|
20240813,175300,100184967,321,321,321,321,7786
|
|
20240813,175200,100184967,321,321,321,321,0
|
|
20240813,175100,100184967,321,321,321,321,0
|
|
20240813,175000,100184967,321,321,321,321,0
|
|
20240813,174900,100184967,321,321,321,321,0
|
|
20240813,174800,100184967,321,321,321,321,0
|
|
20240813,174700,100184967,321,321,321,321,0
|
|
20240813,174600,100184967,321,321,321,321,0
|
|
20240813,174500,100184967,321,321,321,321,0
|
|
20240813,174400,100184967,321,321,321,321,0
|
|
20240813,174300,100184967,321,321,321,321,0
|
|
20240813,174200,100184967,321,321,321,321,0
|
|
20240813,174100,100184967,321,321,321,321,0
|
|
20240813,174000,100184967,321,321,321,321,0
|
|
20240813,173900,100184967,321,321,321,321,0
|
|
20240813,173800,100184967,321,321,321,321,0
|
|
20240813,173700,100184967,321,321,321,321,0
|
|
20240813,173600,100184967,321,321,321,321,0
|
|
20240813,173500,100184967,321,321,321,321,0
|
|
20240813,173400,100184967,321,321,321,321,0
|
|
20240813,173300,100184967,321,321,321,321,0
|
|
20240813,173200,100184967,321,321,321,321,0
|
|
20240813,173100,100184967,321,321,321,321,0
|
|
20240813,173000,100184967,321,321,321,321,0
|
|
20240813,172900,100184967,321,321,321,321,0
|
|
20240813,172800,100184967,321,321,321,321,0
|
|
20240813,172700,100184967,321,321,321,321,0
|
|
20240813,172600,100184967,321,321,321,321,0
|
|
20240813,172500,100184967,321,321,321,321,0
|
|
20240813,172400,100184967,321,321,321,321,0
|
|
20240813,172300,100184967,321,321,321,321,7786
|
|
20240813,172200,100184967,321,321,321,321,0
|
|
20240813,172100,100184967,321,321,321,321,0
|
|
20240813,172000,100184967,321,321,321,321,0
|
|
20240813,171900,100184967,321,321,321,321,0
|
|
20240813,171800,100184967,321,321,321,321,0
|
|
20240813,171700,100184967,321,321,321,321,0
|
|
20240813,171600,100184967,321,321,321,321,0
|
|
20240813,171500,100184967,321,321,321,321,0
|
|
20240813,171400,100184967,321,321,321,321,0
|
|
20240813,171300,100184967,321,321,321,321,0
|
|
20240813,171200,100184967,321,321,321,321,0
|
|
20240813,171100,100184967,321,321,321,321,0
|
|
20240813,171000,100184967,321,321,321,321,0
|
|
20240813,170900,100184967,321,321,321,321,0
|
|
20240813,170800,100184967,321,321,321,321,0
|
|
20240813,170700,100184967,321,321,321,321,0
|
|
20240813,170600,100184967,321,321,321,321,0
|
|
20240813,170500,100184967,321,321,321,321,0
|
|
20240813,170400,100184967,321,321,321,321,0
|
|
20240813,170300,100184967,321,321,321,321,0
|
|
20240813,170200,100184967,321,321,321,321,0
|
|
20240813,170100,100184967,321,321,321,321,0
|
|
20240813,170000,100184967,321,321,321,321,0
|
|
20240813,165900,100184967,321,321,321,321,0
|
|
20240813,165800,100184967,321,321,321,321,0
|
|
20240813,165700,100184967,321,321,321,321,0
|
|
20240813,165600,100184967,321,321,321,321,0
|
|
20240813,165500,100184967,321,321,321,321,0
|
|
20240813,165400,100184967,321,321,321,321,0
|
|
20240813,165300,100184967,321,321,321,321,7786
|
|
20240813,165200,100184967,321,321,321,321,0
|
|
20240813,165100,100184967,321,321,321,321,0
|
|
20240813,165000,100184967,321,321,321,321,0
|
|
20240813,164900,100184967,321,321,321,321,0
|
|
20240813,164800,100184967,321,321,321,321,0
|
|
20240813,164700,100184967,321,321,321,321,0
|
|
20240813,164600,100184967,321,321,321,321,0
|
|
20240813,164500,100184967,321,321,321,321,0
|
|
20240813,164400,100184967,321,321,321,321,0
|
|
20240813,164300,100184967,321,321,321,321,0
|
|
20240813,164200,100184967,321,321,321,321,0
|
|
20240813,164100,100184967,321,321,321,321,0
|
|
20240813,164000,100184967,321,321,321,321,0
|
|
20240813,163900,100184967,321,321,321,321,0
|
|
20240813,163800,100184967,321,321,321,321,0
|
|
20240813,163700,100184967,321,321,321,321,0
|
|
20240813,163600,100184967,321,321,321,321,0
|
|
20240813,163500,100184967,321,321,321,321,0
|
|
20240813,163400,100184967,321,321,321,321,0
|
|
20240813,163300,100184967,321,321,321,321,0
|
|
20240813,163200,100184967,321,321,321,321,0
|
|
20240813,163100,100184967,321,321,321,321,0
|
|
20240813,163000,100184967,321,321,321,321,0
|
|
20240813,162900,100184967,321,321,321,321,0
|
|
20240813,162800,100184967,321,321,321,321,0
|
|
20240813,162700,100184967,321,321,321,321,0
|
|
20240813,162600,100184967,321,321,321,321,0
|
|
20240813,162500,100184967,321,321,321,321,0
|
|
20240813,162400,100184967,321,321,321,321,0
|
|
20240813,162300,100184967,321,321,321,321,7786
|
|
20240813,162200,100184967,321,321,321,321,0
|
|
20240813,162100,100184967,321,321,321,321,0
|
|
20240813,162000,100184967,321,321,321,321,0
|
|
20240813,161900,100184967,321,321,321,321,0
|
|
20240813,161800,100184967,321,321,321,321,0
|
|
20240813,161700,100184967,321,321,321,321,0
|
|
20240813,161600,100184967,321,321,321,321,0
|
|
20240813,161500,100184967,321,321,321,321,0
|
|
20240813,161400,100184967,321,321,321,321,0
|
|
20240813,161300,100184967,321,321,321,321,0
|
|
20240813,161200,100184967,321,321,321,321,0
|
|
20240813,161100,100184967,321,321,321,321,0
|
|
20240813,161000,100184967,321,321,321,321,0
|
|
20240813,160900,100184967,321,321,321,321,0
|
|
20240813,160800,100184967,321,321,321,321,0
|
|
20240813,160700,100184967,321,321,321,321,0
|
|
20240813,160600,100184967,321,321,321,321,0
|
|
20240813,160500,100184967,321,321,321,321,0
|
|
20240813,160400,100184967,321,321,321,321,0
|
|
20240813,160300,100184967,321,321,321,321,0
|
|
20240813,160200,100184967,321,321,321,321,0
|
|
20240813,160100,100184967,321,321,321,321,0
|
|
20240813,160000,100184967,321,321,321,321,0
|
|
20240813,155900,100184967,321,321,321,321,0
|
|
20240813,155800,100184967,321,321,321,321,0
|
|
20240813,155700,100184967,321,321,321,321,0
|
|
20240813,155600,100184967,321,321,321,321,0
|
|
20240813,155500,100184967,321,321,321,321,0
|
|
20240813,155400,100184967,321,321,321,321,0
|
|
20240813,155300,100184967,321,321,321,321,7786
|
|
20240813,155200,100184967,321,321,321,321,0
|
|
20240813,155100,100184967,321,321,321,321,0
|
|
20240813,155000,100184967,321,321,321,321,0
|
|
20240813,154900,100184967,321,321,321,321,0
|
|
20240813,154800,100184967,321,321,321,321,0
|
|
20240813,154700,100184967,321,321,321,321,0
|
|
20240813,154600,100184967,321,321,321,321,0
|
|
20240813,154500,100184967,321,321,321,321,0
|
|
20240813,154400,100184967,321,321,321,321,0
|
|
20240813,154300,100184967,321,321,321,321,0
|
|
20240813,154200,100184967,321,321,321,321,0
|
|
20240813,154100,100184967,321,321,321,321,0
|
|
20240813,154000,100184967,321,321,321,321,0
|
|
20240813,153900,100184967,321,321,321,321,0
|
|
20240813,153800,100184967,321,321,321,321,0
|
|
20240813,153700,100184967,321,321,321,321,0
|
|
20240813,153600,100184967,321,321,321,321,0
|
|
20240813,153500,100184967,321,321,321,321,0
|
|
20240813,153400,100184967,321,321,321,321,0
|
|
20240813,153300,100184967,321,321,321,321,0
|
|
20240813,153200,100184967,321,321,321,321,0
|
|
20240813,153100,100184967,321,321,321,321,0
|
|
20240813,153000,100184967,321,321,321,321,7786
|
|
20240813,152900,97685661,322,322,322,322,0
|
|
20240813,152800,97685661,322,322,322,322,0
|
|
20240813,152700,97685661,322,322,322,322,0
|
|
20240813,152600,97685661,322,322,322,322,0
|
|
20240813,152500,97685661,322,322,322,322,0
|
|
20240813,152400,97685661,322,322,322,322,0
|
|
20240813,152300,97685661,322,322,322,322,0
|
|
20240813,152200,97685661,322,322,322,322,0
|
|
20240813,152100,97685661,322,322,322,322,0
|
|
20240813,152000,97685661,322,322,322,322,0
|
|
20240813,151900,97685661,322,322,322,322,36
|
|
20240813,151800,97674069,322,323,323,322,11
|
|
20240813,151700,97670524,322,322,322,322,20
|
|
20240813,151600,97664084,323,323,323,323,3
|
|
20240813,151500,97663115,324,324,324,324,0
|
|
20240813,151400,97663115,324,324,324,324,0
|
|
20240813,151300,97663115,324,324,324,324,0
|
|
20240813,151200,97663115,324,324,324,324,297
|
|
20240813,151100,97566887,322,322,322,322,0
|
|
20240813,151000,97566887,322,322,322,322,0
|
|
20240813,150900,97566887,322,322,322,322,0
|
|
20240813,150800,97566887,322,322,322,322,0
|
|
20240813,150700,97566887,322,322,322,322,3000
|
|
20240813,150600,96600887,322,322,322,322,0
|
|
20240813,150500,96600887,322,322,322,322,0
|
|
20240813,150400,96600887,322,322,322,322,0
|
|
20240813,150300,96600887,322,322,322,322,0
|
|
20240813,150200,96600887,322,322,322,322,0
|
|
20240813,150100,96600887,322,322,322,322,0
|
|
20240813,150000,96600887,322,323,323,322,1002
|
|
20240813,145900,96278091,324,324,324,324,0
|
|
20240813,145800,96278091,324,324,324,324,0
|
|
20240813,145700,96278091,324,324,324,324,0
|
|
20240813,145600,96278091,324,324,324,324,13
|
|
20240813,145500,96273879,324,323,324,323,6
|
|
20240813,145400,96271938,323,323,323,323,0
|
|
20240813,145300,96271938,323,323,323,323,0
|
|
20240813,145200,96271938,323,323,323,323,0
|
|
20240813,145100,96271938,323,323,323,323,0
|
|
20240813,145000,96271938,323,323,323,323,0
|
|
20240813,144900,96271938,323,323,323,323,0
|
|
20240813,144800,96271938,323,323,323,323,5346
|
|
20240813,144700,94545180,323,323,323,323,0
|
|
20240813,144600,94545180,323,323,323,323,0
|
|
20240813,144500,94545180,323,323,323,323,0
|
|
20240813,144400,94545180,323,323,323,323,0
|
|
20240813,144300,94545180,323,323,323,323,1839
|
|
20240813,144200,93951183,324,324,324,324,2
|
|
20240813,144100,93950535,324,324,324,324,15
|
|
20240813,144000,93945675,323,323,323,323,2
|
|
20240813,143900,93945029,324,324,324,324,34
|
|
20240813,143800,93934013,324,324,324,324,3
|
|
20240813,143700,93933041,324,324,324,324,92
|
|
20240813,143600,93903233,325,325,325,325,0
|
|
20240813,143500,93903233,325,325,325,325,0
|
|
20240813,143400,93903233,325,325,325,325,0
|
|
20240813,143300,93903233,325,325,325,325,157
|
|
20240813,143200,93852208,326,326,326,326,5
|
|
20240813,143100,93850578,326,326,326,326,0
|
|
20240813,143000,93850578,326,326,326,326,0
|
|
20240813,142900,93850578,326,326,326,326,0
|
|
20240813,142800,93850578,326,326,326,326,44
|
|
20240813,142700,93836234,326,326,326,326,46
|
|
20240813,142600,93821238,327,327,327,327,0
|
|
20240813,142500,93821238,327,327,327,327,0
|
|
20240813,142400,93821238,327,327,327,327,623
|
|
20240813,142300,93617517,327,327,327,327,500
|
|
20240813,142200,93454017,327,327,327,327,0
|
|
20240813,142100,93454017,327,327,327,327,0
|
|
20240813,142000,93454017,327,324,327,324,7000
|
|
20240813,141900,91167022,326,326,326,326,0
|
|
20240813,141800,91167022,326,326,326,326,0
|
|
20240813,141700,91167022,326,326,326,326,0
|
|
20240813,141600,91167022,326,326,326,326,0
|
|
20240813,141500,91167022,326,326,326,326,0
|
|
20240813,141400,91167022,326,326,326,326,0
|
|
20240813,141300,91167022,326,326,326,326,1
|
|
20240813,141200,91166696,325,325,325,325,0
|
|
20240813,141100,91166696,325,323,325,323,1600
|
|
20240813,141000,90648360,323,323,323,323,0
|
|
20240813,140900,90648360,323,323,323,323,648
|
|
20240813,140800,90439056,324,324,324,324,0
|
|
20240813,140700,90439056,324,324,324,324,4
|
|
20240813,140600,90437760,324,324,324,324,0
|
|
20240813,140500,90437760,324,324,324,324,2296
|
|
20240813,140400,89693856,324,324,324,324,40
|
|
20240813,140300,89680896,324,324,324,324,0
|
|
20240813,140200,89680896,324,324,324,324,0
|
|
20240813,140100,89680896,324,324,324,324,0
|
|
20240813,140000,89680896,324,324,324,324,2935
|
|
20240813,135900,88729956,324,324,324,324,0
|
|
20240813,135800,88729956,324,324,324,324,0
|
|
20240813,135700,88729956,324,324,324,324,7
|
|
20240813,135600,88727688,323,323,323,323,0
|
|
20240813,135500,88727688,323,323,323,323,0
|
|
20240813,135400,88727688,323,323,323,323,0
|
|
20240813,135300,88727688,323,323,323,323,479
|
|
20240813,135200,88572971,324,324,324,324,0
|
|
20240813,135100,88572971,324,324,324,324,0
|
|
20240813,135000,88572971,324,324,324,324,0
|
|
20240813,134900,88572971,324,324,324,324,1
|
|
20240813,134800,88572647,323,323,323,323,0
|
|
20240813,134700,88572647,323,323,323,323,0
|
|
20240813,134600,88572647,323,323,323,323,0
|
|
20240813,134500,88572647,323,324,324,323,320
|
|
20240813,134400,88469167,324,324,324,324,0
|
|
20240813,134300,88469167,324,324,324,324,500
|
|
20240813,134200,88307167,323,323,323,323,0
|
|
20240813,134100,88307167,323,323,323,323,0
|
|
20240813,134000,88307167,323,323,323,323,19
|
|
20240813,133900,88301030,323,323,323,323,200
|
|
20240813,133800,88236430,323,323,323,323,27
|
|
20240813,133700,88227709,323,323,323,323,50
|
|
20240813,133600,88211559,323,323,323,323,30
|
|
20240813,133500,88201869,323,323,324,323,3048
|
|
20240813,133400,87215380,322,322,322,322,0
|
|
20240813,133300,87215380,322,322,322,322,0
|
|
20240813,133200,87215380,322,322,322,322,0
|
|
20240813,133100,87215380,322,322,322,322,880
|
|
20240813,133000,86932020,324,324,324,324,5
|
|
20240813,132900,86930400,322,322,322,322,0
|
|
20240813,132800,86930400,322,324,324,322,221
|
|
20240813,132700,86858840,321,321,321,321,0
|
|
20240813,132600,86858840,321,321,321,321,0
|
|
20240813,132500,86858840,321,321,321,321,0
|
|
20240813,132400,86858840,321,321,321,321,0
|
|
20240813,132300,86858840,321,321,321,321,0
|
|
20240813,132200,86858840,321,321,321,321,0
|
|
20240813,132100,86858840,321,321,321,321,0
|
|
20240813,132000,86858840,321,321,321,321,0
|
|
20240813,131900,86858840,321,321,321,321,0
|
|
20240813,131800,86858840,321,321,321,321,0
|
|
20240813,131700,86858840,321,321,321,321,0
|
|
20240813,131600,86858840,321,321,321,321,0
|
|
20240813,131500,86858840,321,321,321,321,0
|
|
20240813,131400,86858840,321,321,321,321,0
|
|
20240813,131300,86858840,321,321,321,321,0
|
|
20240813,131200,86858840,321,321,321,321,0
|
|
20240813,131100,86858840,321,322,322,321,1419
|
|
20240813,131000,86403305,324,324,324,324,0
|
|
20240813,130900,86403305,324,324,324,324,0
|
|
20240813,130800,86403305,324,324,324,324,2335
|
|
20240813,130700,85646765,324,324,324,324,0
|
|
20240813,130600,85646765,324,324,324,324,0
|
|
20240813,130500,85646765,324,324,324,324,0
|
|
20240813,130400,85646765,324,324,324,324,10
|
|
20240813,130300,85643525,321,321,321,321,0
|
|
20240813,130200,85643525,321,323,323,321,2000
|
|
20240813,130100,85001111,322,322,322,322,0
|
|
20240813,130000,85001111,322,322,322,322,0
|
|
20240813,125900,85001111,322,322,322,322,0
|
|
20240813,125800,85001111,322,322,322,322,50
|
|
20240813,125700,84985011,322,322,322,322,0
|
|
20240813,125600,84985011,322,322,322,322,0
|
|
20240813,125500,84985011,322,322,322,322,0
|
|
20240813,125400,84985011,322,322,322,322,0
|
|
20240813,125300,84985011,322,322,322,322,0
|
|
20240813,125200,84985011,322,322,322,322,1040
|
|
20240813,125100,84650131,322,322,322,322,0
|
|
20240813,125000,84650131,322,322,322,322,0
|
|
20240813,124900,84650131,322,322,322,322,0
|
|
20240813,124800,84650131,322,322,322,322,7893
|
|
20240813,124700,82108585,323,323,323,323,0
|
|
20240813,124600,82108585,323,323,323,323,7
|
|
20240813,124500,82106324,322,322,322,322,0
|
|
20240813,124400,82106324,322,322,322,322,0
|
|
20240813,124300,82106324,322,322,322,322,0
|
|
20240813,124200,82106324,322,322,322,322,226
|
|
20240813,124100,82033552,322,323,323,322,93
|
|
20240813,124000,82003599,323,323,323,323,5
|
|
20240813,123900,82001984,323,323,323,323,4000
|
|
20240813,123800,80709984,323,323,323,323,53
|
|
20240813,123700,80692865,323,323,323,323,3
|
|
20240813,123600,80691896,323,323,323,323,4
|
|
20240813,123500,80690604,322,322,322,322,28
|
|
20240813,123400,80681588,323,323,323,323,6
|
|
20240813,123300,80679650,322,323,323,322,7548
|
|
20240813,123200,78249182,323,323,323,323,0
|
|
20240813,123100,78249182,323,323,323,323,7888
|
|
20240813,123000,75701358,323,323,323,323,1
|
|
20240813,122900,75701035,323,323,323,323,0
|
|
20240813,122800,75701035,323,323,323,323,56
|
|
20240813,122700,75682947,323,323,323,323,0
|
|
20240813,122600,75682947,323,323,323,323,27
|
|
20240813,122500,75674226,323,323,323,323,1028
|
|
20240813,122400,75342182,323,322,323,322,1250
|
|
20240813,122300,74939653,322,321,322,321,968
|
|
20240813,122200,74628919,322,322,322,322,0
|
|
20240813,122100,74628919,322,324,324,322,1353
|
|
20240813,122000,74191997,323,323,323,323,0
|
|
20240813,121900,74191997,323,323,323,323,0
|
|
20240813,121800,74191997,323,323,323,323,1000
|
|
20240813,121700,73868997,324,324,324,324,1
|
|
20240813,121600,73868673,324,325,325,323,4508
|
|
20240813,121500,72410075,325,325,325,325,0
|
|
20240813,121400,72410075,325,325,325,325,0
|
|
20240813,121300,72410075,325,325,325,325,0
|
|
20240813,121200,72410075,325,325,325,325,25
|
|
20240813,121100,72401950,325,325,325,325,2
|
|
20240813,121000,72401300,324,324,324,324,1100
|
|
20240813,120900,72044900,324,324,324,324,0
|
|
20240813,120800,72044900,324,324,324,324,1
|
|
20240813,120700,72044576,324,324,324,324,0
|
|
20240813,120600,72044576,324,324,324,324,0
|
|
20240813,120500,72044576,324,324,324,324,367
|
|
20240813,120400,71925668,325,324,325,324,3
|
|
20240813,120300,71924694,326,326,326,326,10089
|
|
20240813,120200,68635680,326,326,326,326,0
|
|
20240813,120100,68635680,326,326,326,326,0
|
|
20240813,120000,68635680,326,326,326,326,102
|
|
20240813,115900,68602428,326,327,327,326,101
|
|
20240813,115800,68569501,326,326,326,326,0
|
|
20240813,115700,68569501,326,326,326,326,6544
|
|
20240813,115600,66436157,326,326,326,326,100
|
|
20240813,115500,66403557,326,326,326,326,0
|
|
20240813,115400,66403557,326,326,326,326,966
|
|
20240813,115300,66088641,324,324,324,324,0
|
|
20240813,115200,66088641,324,324,324,324,0
|
|
20240813,115100,66088641,324,325,325,323,3050
|
|
20240813,115000,65101289,325,325,325,325,0
|
|
20240813,114900,65101289,325,325,325,325,0
|
|
20240813,114800,65101289,325,325,325,325,0
|
|
20240813,114700,65101289,325,326,326,325,603
|
|
20240813,114600,64905035,326,326,326,326,0
|
|
20240813,114500,64905035,326,326,326,326,100
|
|
20240813,114400,64872435,327,328,328,327,3660
|
|
20240813,114300,63675614,328,327,329,327,5571
|
|
20240813,114200,61848318,327,328,328,327,3352
|
|
20240813,114100,60751862,327,327,327,326,4014
|
|
20240813,114000,59439295,326,327,327,326,697
|
|
20240813,113900,59211449,327,325,327,325,21428
|
|
20240813,113800,52237732,325,322,325,322,8564
|
|
20240813,113700,49471485,322,322,322,322,5875
|
|
20240813,113600,47579735,322,322,322,322,11
|
|
20240813,113500,47576193,322,321,322,321,10
|
|
20240813,113400,47572977,321,321,321,321,4565
|
|
20240813,113300,46107612,321,321,321,321,4
|
|
20240813,113200,46106328,321,321,321,321,0
|
|
20240813,113100,46106328,321,321,321,321,0
|
|
20240813,113000,46106328,321,321,321,321,1
|
|
20240813,112900,46106007,321,321,321,321,0
|
|
20240813,112800,46106007,321,321,321,321,2
|
|
20240813,112700,46105365,321,321,321,321,0
|
|
20240813,112600,46105365,321,321,321,321,0
|
|
20240813,112500,46105365,321,321,321,321,0
|
|
20240813,112400,46105365,321,321,321,321,0
|
|
20240813,112300,46105365,321,321,321,321,2173
|
|
20240813,112200,45407832,320,320,320,320,0
|
|
20240813,112100,45407832,320,320,320,320,0
|
|
20240813,112000,45407832,320,320,320,320,0
|
|
20240813,111900,45407832,320,320,320,320,0
|
|
20240813,111800,45407832,320,320,320,320,0
|
|
20240813,111700,45407832,320,320,320,320,0
|
|
20240813,111600,45407832,320,320,320,320,0
|
|
20240813,111500,45407832,320,320,320,320,7888
|
|
20240813,111400,42883672,320,320,320,320,18
|
|
20240813,111300,42877912,319,319,319,319,0
|
|
20240813,111200,42877912,319,319,319,319,0
|
|
20240813,111100,42877912,319,319,319,319,401
|
|
20240813,111000,42749993,319,319,319,319,3000
|
|
20240813,110900,41792993,319,319,319,319,1000
|
|
20240813,110800,41473993,320,320,320,320,0
|
|
20240813,110700,41473993,320,320,320,320,0
|
|
20240813,110600,41473993,320,320,320,320,0
|
|
20240813,110500,41473993,320,320,320,320,0
|
|
20240813,110400,41473993,320,320,320,320,2
|
|
20240813,110300,41473353,320,320,320,320,0
|
|
20240813,110200,41473353,320,319,320,319,14
|
|
20240813,110100,41468883,320,320,320,320,0
|
|
20240813,110000,41468883,320,320,320,320,0
|
|
20240813,105900,41468883,320,320,320,320,4
|
|
20240813,105800,41467603,319,319,319,319,3733
|
|
20240813,105700,40276776,319,319,319,319,0
|
|
20240813,105600,40276776,319,319,319,319,10
|
|
20240813,105500,40273586,318,318,318,318,1433
|
|
20240813,105400,39817892,319,319,319,319,16
|
|
20240813,105300,39812788,319,319,319,319,500
|
|
20240813,105200,39653288,319,318,319,318,37
|
|
20240813,105100,39641520,319,319,319,319,0
|
|
20240813,105000,39641520,319,319,319,319,450
|
|
20240813,104900,39497970,318,317,318,317,2900
|
|
20240813,104800,38575785,318,318,318,318,4
|
|
20240813,104700,38574513,318,318,318,318,0
|
|
20240813,104600,38574513,318,318,318,318,0
|
|
20240813,104500,38574513,318,318,318,318,5
|
|
20240813,104400,38572923,317,318,318,317,764
|
|
20240813,104300,38330731,318,318,318,318,6
|
|
20240813,104200,38328823,318,318,318,318,0
|
|
20240813,104100,38328823,318,318,318,318,5391
|
|
20240813,104000,36614485,317,317,317,317,43
|
|
20240813,103900,36600854,317,317,317,317,0
|
|
20240813,103800,36600854,317,317,317,317,0
|
|
20240813,103700,36600854,317,317,317,317,999
|
|
20240813,103600,36284171,316,316,316,316,0
|
|
20240813,103500,36284171,316,316,316,316,1423
|
|
20240813,103400,35834503,317,317,317,317,0
|
|
20240813,103300,35834503,317,317,317,317,0
|
|
20240813,103200,35834503,317,317,317,317,0
|
|
20240813,103100,35834503,317,317,317,317,0
|
|
20240813,103000,35834503,317,317,317,317,1
|
|
20240813,102900,35834186,317,317,317,317,726
|
|
20240813,102800,35604044,317,317,317,317,0
|
|
20240813,102700,35604044,317,317,317,317,705
|
|
20240813,102600,35380559,316,316,316,316,0
|
|
20240813,102500,35380559,316,316,316,316,0
|
|
20240813,102400,35380559,316,316,316,316,0
|
|
20240813,102300,35380559,316,316,316,316,19253
|
|
20240813,102200,29296611,316,316,316,316,0
|
|
20240813,102100,29296611,316,317,317,316,11420
|
|
20240813,102000,25685306,317,317,317,317,29
|
|
20240813,101900,25676113,316,316,316,316,0
|
|
20240813,101800,25676113,316,316,316,316,0
|
|
20240813,101700,25676113,316,316,316,316,0
|
|
20240813,101600,25676113,316,316,316,316,1
|
|
20240813,101500,25675797,317,317,317,317,300
|
|
20240813,101400,25580697,317,317,317,317,0
|
|
20240813,101300,25580697,317,317,317,317,1
|
|
20240813,101200,25580380,318,318,318,318,6
|
|
20240813,101100,25578472,318,318,318,318,0
|
|
20240813,101000,25578472,318,318,318,318,1
|
|
20240813,100900,25578154,318,318,318,318,0
|
|
20240813,100800,25578154,318,318,318,318,0
|
|
20240813,100700,25578154,318,317,318,317,1512
|
|
20240813,100600,25097388,318,318,318,318,0
|
|
20240813,100500,25097388,318,318,318,318,157
|
|
20240813,100400,25047462,318,318,318,318,161
|
|
20240813,100300,24996264,318,316,318,316,4020
|
|
20240813,100200,23725904,317,317,317,317,225
|
|
20240813,100100,23654579,318,318,318,318,20
|
|
20240813,100000,23648219,318,318,318,318,4232
|
|
20240813,095900,22302443,318,318,318,318,20
|
|
20240813,095800,22296083,318,318,318,318,5749
|
|
20240813,095700,20467901,317,317,317,317,0
|
|
20240813,095600,20467901,317,317,317,317,0
|
|
20240813,095500,20467901,317,317,317,317,4726
|
|
20240813,095400,18969759,318,318,318,318,0
|
|
20240813,095300,18969759,318,318,318,318,0
|
|
20240813,095200,18969759,318,318,318,318,0
|
|
20240813,095100,18969759,318,318,318,316,1092
|
|
20240813,095000,18624503,318,318,318,318,4
|
|
20240813,094900,18623231,316,317,317,316,7980
|
|
20240813,094800,16098571,317,317,317,317,29
|
|
20240813,094700,16089378,316,316,316,316,0
|
|
20240813,094600,16089378,316,316,316,316,8
|
|
20240813,094500,16086850,316,316,316,316,5043
|
|
20240813,094400,14493262,316,315,316,315,54
|
|
20240813,094300,14476248,315,315,315,315,0
|
|
20240813,094200,14476248,315,316,316,315,5004
|
|
20240813,094100,12899984,315,315,315,315,10000
|
|
20240813,094000,9749984,315,315,315,315,0
|
|
20240813,093900,9749984,315,316,316,315,2102
|
|
20240813,093800,9087259,316,316,316,316,0
|
|
20240813,093700,9087259,316,316,316,316,607
|
|
20240813,093600,8895447,316,316,316,316,7017
|
|
20240813,093500,6678075,316,316,317,316,3203
|
|
20240813,093400,5665926,317,317,317,317,0
|
|
20240813,093300,5665926,317,316,317,316,2903
|
|
20240813,093200,4748575,317,317,317,317,0
|
|
20240813,093100,4748575,317,317,317,317,0
|
|
20240813,093000,4748575,317,317,317,317,0
|
|
20240813,092900,4748575,317,317,317,317,0
|
|
20240813,092800,4748575,317,317,317,317,636
|
|
20240813,092700,4546963,317,317,317,317,0
|
|
20240813,092600,4546963,317,317,317,317,15
|
|
20240813,092500,4542208,317,317,317,317,0
|
|
20240813,092400,4542208,317,317,317,317,0
|
|
20240813,092300,4542208,317,317,317,317,3012
|
|
20240813,092200,3587404,317,317,317,317,0
|
|
20240813,092100,3587404,317,317,317,317,0
|
|
20240813,092000,3587404,317,317,317,317,60
|
|
20240813,091900,3568384,318,318,318,318,0
|
|
20240813,091800,3568384,318,318,318,318,382
|
|
20240813,091700,3446908,318,318,318,318,0
|
|
20240813,091600,3446908,318,318,318,318,10
|
|
20240813,091500,3443728,319,319,319,319,5
|
|
20240813,091400,3442133,319,319,319,319,0
|
|
20240813,091300,3442133,319,319,319,319,0
|
|
20240813,091200,3442133,319,319,319,319,80
|
|
20240813,091100,3416613,319,319,319,319,0
|
|
20240813,091000,3416613,319,319,319,319,0
|
|
20240813,090900,3416613,319,320,320,319,10
|
|
20240813,090800,3413418,320,320,320,320,3
|
|
20240813,090700,3412458,321,321,321,321,0
|
|
20240813,090600,3412458,321,321,321,321,37
|
|
20240813,090500,3400581,321,319,321,319,10095
|
|
20240813,090400,165135,320,320,320,320,0
|
|
20240813,090300,165135,320,320,320,320,0
|
|
20240813,090200,165135,320,320,320,320,0
|
|
20240813,090100,165135,320,320,320,320,0
|
|
20240813,090000,165135,320,317,320,317,518
|