626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,192300,163212121,327,327,327,327,6290
|
|
20240819,192200,163212121,327,327,327,327,0
|
|
20240819,192100,163212121,327,327,327,327,0
|
|
20240819,192000,163212121,327,327,327,327,0
|
|
20240819,191900,163212121,327,327,327,327,0
|
|
20240819,191800,163212121,327,327,327,327,0
|
|
20240819,191700,163212121,327,327,327,327,0
|
|
20240819,191600,163212121,327,327,327,327,0
|
|
20240819,191500,163212121,327,327,327,327,0
|
|
20240819,191400,163212121,327,327,327,327,0
|
|
20240819,191300,163212121,327,327,327,327,0
|
|
20240819,191200,163212121,327,327,327,327,0
|
|
20240819,191100,163212121,327,327,327,327,0
|
|
20240819,191000,163212121,327,327,327,327,0
|
|
20240819,190900,163212121,327,327,327,327,0
|
|
20240819,190800,163212121,327,327,327,327,0
|
|
20240819,190700,163212121,327,327,327,327,0
|
|
20240819,190600,163212121,327,327,327,327,0
|
|
20240819,190500,163212121,327,327,327,327,0
|
|
20240819,190400,163212121,327,327,327,327,0
|
|
20240819,190300,163212121,327,327,327,327,0
|
|
20240819,190200,163212121,327,327,327,327,0
|
|
20240819,190100,163212121,327,327,327,327,0
|
|
20240819,190000,163212121,327,327,327,327,0
|
|
20240819,185900,163212121,327,327,327,327,0
|
|
20240819,185800,163212121,327,327,327,327,0
|
|
20240819,185700,163212121,327,327,327,327,0
|
|
20240819,185600,163212121,327,327,327,327,0
|
|
20240819,185500,163212121,327,327,327,327,0
|
|
20240819,185400,163212121,327,327,327,327,0
|
|
20240819,185300,163212121,327,327,327,327,6290
|
|
20240819,185200,163212121,327,327,327,327,0
|
|
20240819,185100,163212121,327,327,327,327,0
|
|
20240819,185000,163212121,327,327,327,327,0
|
|
20240819,184900,163212121,327,327,327,327,0
|
|
20240819,184800,163212121,327,327,327,327,0
|
|
20240819,184700,163212121,327,327,327,327,0
|
|
20240819,184600,163212121,327,327,327,327,0
|
|
20240819,184500,163212121,327,327,327,327,0
|
|
20240819,184400,163212121,327,327,327,327,0
|
|
20240819,184300,163212121,327,327,327,327,0
|
|
20240819,184200,163212121,327,327,327,327,0
|
|
20240819,184100,163212121,327,327,327,327,0
|
|
20240819,184000,163212121,327,327,327,327,0
|
|
20240819,183900,163212121,327,327,327,327,0
|
|
20240819,183800,163212121,327,327,327,327,0
|
|
20240819,183700,163212121,327,327,327,327,0
|
|
20240819,183600,163212121,327,327,327,327,0
|
|
20240819,183500,163212121,327,327,327,327,0
|
|
20240819,183400,163212121,327,327,327,327,0
|
|
20240819,183300,163212121,327,327,327,327,0
|
|
20240819,183200,163212121,327,327,327,327,0
|
|
20240819,183100,163212121,327,327,327,327,0
|
|
20240819,183000,163212121,327,327,327,327,0
|
|
20240819,182900,163212121,327,327,327,327,0
|
|
20240819,182800,163212121,327,327,327,327,0
|
|
20240819,182700,163212121,327,327,327,327,0
|
|
20240819,182600,163212121,327,327,327,327,0
|
|
20240819,182500,163212121,327,327,327,327,0
|
|
20240819,182400,163212121,327,327,327,327,0
|
|
20240819,182300,163212121,327,327,327,327,6290
|
|
20240819,182200,163212121,327,327,327,327,0
|
|
20240819,182100,163212121,327,327,327,327,0
|
|
20240819,182000,163212121,327,327,327,327,0
|
|
20240819,181900,163212121,327,327,327,327,0
|
|
20240819,181800,163212121,327,327,327,327,0
|
|
20240819,181700,163212121,327,327,327,327,0
|
|
20240819,181600,163212121,327,327,327,327,0
|
|
20240819,181500,163212121,327,327,327,327,0
|
|
20240819,181400,163212121,327,327,327,327,0
|
|
20240819,181300,163212121,327,327,327,327,0
|
|
20240819,181200,163212121,327,327,327,327,0
|
|
20240819,181100,163212121,327,327,327,327,0
|
|
20240819,181000,163212121,327,327,327,327,0
|
|
20240819,180900,163212121,327,327,327,327,0
|
|
20240819,180800,163212121,327,327,327,327,0
|
|
20240819,180700,163212121,327,327,327,327,0
|
|
20240819,180600,163212121,327,327,327,327,0
|
|
20240819,180500,163212121,327,327,327,327,0
|
|
20240819,180400,163212121,327,327,327,327,0
|
|
20240819,180300,163212121,327,327,327,327,0
|
|
20240819,180200,163212121,327,327,327,327,0
|
|
20240819,180100,163212121,327,327,327,327,0
|
|
20240819,180000,163212121,327,327,327,327,0
|
|
20240819,175900,163212121,327,327,327,327,0
|
|
20240819,175800,163212121,327,327,327,327,0
|
|
20240819,175700,163212121,327,327,327,327,0
|
|
20240819,175600,163212121,327,327,327,327,0
|
|
20240819,175500,163212121,327,327,327,327,0
|
|
20240819,175400,163212121,327,327,327,327,0
|
|
20240819,175300,163212121,327,327,327,327,6290
|
|
20240819,175200,163212121,327,327,327,327,0
|
|
20240819,175100,163212121,327,327,327,327,0
|
|
20240819,175000,163212121,327,327,327,327,0
|
|
20240819,174900,163212121,327,327,327,327,0
|
|
20240819,174800,163212121,327,327,327,327,0
|
|
20240819,174700,163212121,327,327,327,327,0
|
|
20240819,174600,163212121,327,327,327,327,0
|
|
20240819,174500,163212121,327,327,327,327,0
|
|
20240819,174400,163212121,327,327,327,327,0
|
|
20240819,174300,163212121,327,327,327,327,0
|
|
20240819,174200,163212121,327,327,327,327,0
|
|
20240819,174100,163212121,327,327,327,327,0
|
|
20240819,174000,163212121,327,327,327,327,0
|
|
20240819,173900,163212121,327,327,327,327,0
|
|
20240819,173800,163212121,327,327,327,327,0
|
|
20240819,173700,163212121,327,327,327,327,0
|
|
20240819,173600,163212121,327,327,327,327,0
|
|
20240819,173500,163212121,327,327,327,327,0
|
|
20240819,173400,163212121,327,327,327,327,0
|
|
20240819,173300,163212121,327,327,327,327,0
|
|
20240819,173200,163212121,327,327,327,327,0
|
|
20240819,173100,163212121,327,327,327,327,0
|
|
20240819,173000,163212121,327,327,327,327,0
|
|
20240819,172900,163212121,327,327,327,327,0
|
|
20240819,172800,163212121,327,327,327,327,0
|
|
20240819,172700,163212121,327,327,327,327,0
|
|
20240819,172600,163212121,327,327,327,327,0
|
|
20240819,172500,163212121,327,327,327,327,0
|
|
20240819,172400,163212121,327,327,327,327,0
|
|
20240819,172300,163212121,327,327,327,327,6290
|
|
20240819,172200,163212121,327,327,327,327,0
|
|
20240819,172100,163212121,327,327,327,327,0
|
|
20240819,172000,163212121,327,327,327,327,0
|
|
20240819,171900,163212121,327,327,327,327,0
|
|
20240819,171800,163212121,327,327,327,327,0
|
|
20240819,171700,163212121,327,327,327,327,0
|
|
20240819,171600,163212121,327,327,327,327,0
|
|
20240819,171500,163212121,327,327,327,327,0
|
|
20240819,171400,163212121,327,327,327,327,0
|
|
20240819,171300,163212121,327,327,327,327,0
|
|
20240819,171200,163212121,327,327,327,327,0
|
|
20240819,171100,163212121,327,327,327,327,0
|
|
20240819,171000,163212121,327,327,327,327,0
|
|
20240819,170900,163212121,327,327,327,327,0
|
|
20240819,170800,163212121,327,327,327,327,0
|
|
20240819,170700,163212121,327,327,327,327,0
|
|
20240819,170600,163212121,327,327,327,327,0
|
|
20240819,170500,163212121,327,327,327,327,0
|
|
20240819,170400,163212121,327,327,327,327,0
|
|
20240819,170300,163212121,327,327,327,327,0
|
|
20240819,170200,163212121,327,327,327,327,0
|
|
20240819,170100,163212121,327,327,327,327,0
|
|
20240819,170000,163212121,327,327,327,327,0
|
|
20240819,165900,163212121,327,327,327,327,0
|
|
20240819,165800,163212121,327,327,327,327,0
|
|
20240819,165700,163212121,327,327,327,327,0
|
|
20240819,165600,163212121,327,327,327,327,0
|
|
20240819,165500,163212121,327,327,327,327,0
|
|
20240819,165400,163212121,327,327,327,327,0
|
|
20240819,165300,163212121,327,327,327,327,6290
|
|
20240819,165200,163212121,327,327,327,327,0
|
|
20240819,165100,163212121,327,327,327,327,0
|
|
20240819,165000,163212121,327,327,327,327,0
|
|
20240819,164900,163212121,327,327,327,327,0
|
|
20240819,164800,163212121,327,327,327,327,0
|
|
20240819,164700,163212121,327,327,327,327,0
|
|
20240819,164600,163212121,327,327,327,327,0
|
|
20240819,164500,163212121,327,327,327,327,0
|
|
20240819,164400,163212121,327,327,327,327,0
|
|
20240819,164300,163212121,327,327,327,327,0
|
|
20240819,164200,163212121,327,327,327,327,0
|
|
20240819,164100,163212121,327,327,327,327,0
|
|
20240819,164000,163212121,327,327,327,327,0
|
|
20240819,163900,163212121,327,327,327,327,0
|
|
20240819,163800,163212121,327,327,327,327,0
|
|
20240819,163700,163212121,327,327,327,327,0
|
|
20240819,163600,163212121,327,327,327,327,0
|
|
20240819,163500,163212121,327,327,327,327,0
|
|
20240819,163400,163212121,327,327,327,327,0
|
|
20240819,163300,163212121,327,327,327,327,0
|
|
20240819,163200,163212121,327,327,327,327,0
|
|
20240819,163100,163212121,327,327,327,327,0
|
|
20240819,163000,163212121,327,327,327,327,0
|
|
20240819,162900,163212121,327,327,327,327,0
|
|
20240819,162800,163212121,327,327,327,327,0
|
|
20240819,162700,163212121,327,327,327,327,0
|
|
20240819,162600,163212121,327,327,327,327,0
|
|
20240819,162500,163212121,327,327,327,327,0
|
|
20240819,162400,163212121,327,327,327,327,0
|
|
20240819,162300,163212121,327,327,327,327,6290
|
|
20240819,162200,163212121,327,327,327,327,0
|
|
20240819,162100,163212121,327,327,327,327,0
|
|
20240819,162000,163212121,327,327,327,327,0
|
|
20240819,161900,163212121,327,327,327,327,0
|
|
20240819,161800,163212121,327,327,327,327,0
|
|
20240819,161700,163212121,327,327,327,327,0
|
|
20240819,161600,163212121,327,327,327,327,0
|
|
20240819,161500,163212121,327,327,327,327,0
|
|
20240819,161400,163212121,327,327,327,327,0
|
|
20240819,161300,163212121,327,327,327,327,0
|
|
20240819,161200,163212121,327,327,327,327,0
|
|
20240819,161100,163212121,327,327,327,327,0
|
|
20240819,161000,163212121,327,327,327,327,0
|
|
20240819,160900,163212121,327,327,327,327,0
|
|
20240819,160800,163212121,327,327,327,327,0
|
|
20240819,160700,163212121,327,327,327,327,0
|
|
20240819,160600,163212121,327,327,327,327,0
|
|
20240819,160500,163212121,327,327,327,327,0
|
|
20240819,160400,163212121,327,327,327,327,0
|
|
20240819,160300,163212121,327,327,327,327,0
|
|
20240819,160200,163212121,327,327,327,327,0
|
|
20240819,160100,163212121,327,327,327,327,0
|
|
20240819,160000,163212121,327,327,327,327,0
|
|
20240819,155900,163212121,327,327,327,327,0
|
|
20240819,155800,163212121,327,327,327,327,0
|
|
20240819,155700,163212121,327,327,327,327,0
|
|
20240819,155600,163212121,327,327,327,327,0
|
|
20240819,155500,163212121,327,327,327,327,0
|
|
20240819,155400,163212121,327,327,327,327,0
|
|
20240819,155300,163212121,327,327,327,327,6290
|
|
20240819,155200,163212121,327,327,327,327,0
|
|
20240819,155100,163212121,327,327,327,327,0
|
|
20240819,155000,163212121,327,327,327,327,0
|
|
20240819,154900,163212121,327,327,327,327,0
|
|
20240819,154800,163212121,327,327,327,327,0
|
|
20240819,154700,163212121,327,327,327,327,0
|
|
20240819,154600,163212121,327,327,327,327,0
|
|
20240819,154500,163212121,327,327,327,327,0
|
|
20240819,154400,163212121,327,327,327,327,0
|
|
20240819,154300,163212121,327,327,327,327,0
|
|
20240819,154200,163212121,327,327,327,327,0
|
|
20240819,154100,163212121,327,327,327,327,0
|
|
20240819,154000,163212121,327,327,327,327,0
|
|
20240819,153900,163212121,327,327,327,327,0
|
|
20240819,153800,163212121,327,327,327,327,0
|
|
20240819,153700,163212121,327,327,327,327,0
|
|
20240819,153600,163212121,327,327,327,327,0
|
|
20240819,153500,163212121,327,327,327,327,0
|
|
20240819,153400,163212121,327,327,327,327,0
|
|
20240819,153300,163212121,327,327,327,327,0
|
|
20240819,153200,163212121,327,327,327,327,0
|
|
20240819,153100,163212121,327,327,327,327,0
|
|
20240819,153000,163212121,327,327,327,327,6290
|
|
20240819,152900,161155291,330,330,330,330,0
|
|
20240819,152800,161155291,330,330,330,330,0
|
|
20240819,152700,161155291,330,330,330,330,0
|
|
20240819,152600,161155291,330,330,330,330,0
|
|
20240819,152500,161155291,330,330,330,330,0
|
|
20240819,152400,161155291,330,330,330,330,0
|
|
20240819,152300,161155291,330,330,330,330,0
|
|
20240819,152200,161155291,330,330,330,330,0
|
|
20240819,152100,161155291,330,330,330,330,0
|
|
20240819,152000,161155291,330,330,330,330,0
|
|
20240819,151900,161155291,330,330,330,330,1
|
|
20240819,151800,161154961,330,330,330,330,4
|
|
20240819,151700,161153641,328,328,328,328,0
|
|
20240819,151600,161153641,328,328,328,328,15
|
|
20240819,151500,161148721,330,330,330,330,100
|
|
20240819,151400,161115721,330,330,330,330,202
|
|
20240819,151300,161049061,328,328,328,328,200
|
|
20240819,151200,160983461,330,330,330,330,30
|
|
20240819,151100,160973561,330,330,330,330,5
|
|
20240819,151000,160971911,331,328,331,328,11100
|
|
20240819,150900,157331096,328,328,328,328,5000
|
|
20240819,150800,155691096,328,328,328,328,0
|
|
20240819,150700,155691096,328,328,328,328,10
|
|
20240819,150600,155687816,328,328,328,328,30
|
|
20240819,150500,155677976,328,328,328,328,10
|
|
20240819,150400,155674696,328,327,328,327,7
|
|
20240819,150300,155672403,327,327,327,327,0
|
|
20240819,150200,155672403,327,327,327,327,0
|
|
20240819,150100,155672403,327,327,327,327,500
|
|
20240819,150000,155508903,327,327,327,327,0
|
|
20240819,145900,155508903,327,328,328,327,2623
|
|
20240819,145800,154650181,327,327,327,327,0
|
|
20240819,145700,154650181,327,327,327,327,0
|
|
20240819,145600,154650181,327,327,327,327,0
|
|
20240819,145500,154650181,327,327,327,327,0
|
|
20240819,145400,154650181,327,327,327,327,0
|
|
20240819,145300,154650181,327,328,328,327,169
|
|
20240819,145200,154594867,329,329,329,329,0
|
|
20240819,145100,154594867,329,329,329,329,100
|
|
20240819,145000,154561967,329,329,329,329,0
|
|
20240819,144900,154561967,329,329,329,329,0
|
|
20240819,144800,154561967,329,329,329,329,7
|
|
20240819,144700,154559664,329,329,329,329,0
|
|
20240819,144600,154559664,329,329,329,329,1
|
|
20240819,144500,154559335,329,329,329,329,203
|
|
20240819,144400,154492548,329,329,329,329,0
|
|
20240819,144300,154492548,329,329,329,329,1
|
|
20240819,144200,154492219,328,328,328,328,1067
|
|
20240819,144100,154142243,329,329,329,329,1
|
|
20240819,144000,154141914,328,328,328,328,0
|
|
20240819,143900,154141914,328,328,328,328,0
|
|
20240819,143800,154141914,328,328,328,328,0
|
|
20240819,143700,154141914,328,328,328,328,0
|
|
20240819,143600,154141914,328,328,328,328,24
|
|
20240819,143500,154134042,328,328,328,328,171
|
|
20240819,143400,154077954,329,329,329,329,0
|
|
20240819,143300,154077954,329,329,329,329,0
|
|
20240819,143200,154077954,329,329,329,329,1
|
|
20240819,143100,154077625,330,330,330,330,0
|
|
20240819,143000,154077625,330,330,330,330,0
|
|
20240819,142900,154077625,330,330,330,330,0
|
|
20240819,142800,154077625,330,330,330,330,0
|
|
20240819,142700,154077625,330,330,330,330,0
|
|
20240819,142600,154077625,330,330,330,330,0
|
|
20240819,142500,154077625,330,330,330,330,0
|
|
20240819,142400,154077625,330,331,331,330,20
|
|
20240819,142300,154071015,328,328,328,328,15
|
|
20240819,142200,154066095,328,328,328,328,530
|
|
20240819,142100,153892255,329,329,329,329,293
|
|
20240819,142000,153795858,329,329,329,329,32
|
|
20240819,141900,153785330,329,329,329,329,0
|
|
20240819,141800,153785330,329,329,329,329,0
|
|
20240819,141700,153785330,329,327,329,327,6296
|
|
20240819,141600,151726178,329,329,329,329,0
|
|
20240819,141500,151726178,329,329,329,329,0
|
|
20240819,141400,151726178,329,329,329,329,0
|
|
20240819,141300,151726178,329,328,329,327,10348
|
|
20240819,141200,148334125,328,328,328,328,0
|
|
20240819,141100,148334125,328,329,329,328,2864
|
|
20240819,141000,147394718,328,328,328,328,0
|
|
20240819,140900,147394718,328,329,329,328,112
|
|
20240819,140800,147357981,330,330,330,330,211
|
|
20240819,140700,147288351,330,330,330,330,0
|
|
20240819,140600,147288351,330,330,330,330,0
|
|
20240819,140500,147288351,330,330,330,330,0
|
|
20240819,140400,147288351,330,330,330,330,0
|
|
20240819,140300,147288351,330,330,330,330,0
|
|
20240819,140200,147288351,330,330,330,330,0
|
|
20240819,140100,147288351,330,330,330,330,303
|
|
20240819,140000,147188361,330,329,330,329,752
|
|
20240819,135900,146940949,331,331,331,331,0
|
|
20240819,135800,146940949,331,331,331,331,0
|
|
20240819,135700,146940949,331,331,331,331,0
|
|
20240819,135600,146940949,331,331,331,331,0
|
|
20240819,135500,146940949,331,331,331,331,0
|
|
20240819,135400,146940949,331,331,331,331,0
|
|
20240819,135300,146940949,331,331,331,331,0
|
|
20240819,135200,146940949,331,331,331,331,40
|
|
20240819,135100,146927709,329,329,329,329,0
|
|
20240819,135000,146927709,329,329,329,329,0
|
|
20240819,134900,146927709,329,329,329,329,0
|
|
20240819,134800,146927709,329,329,329,329,0
|
|
20240819,134700,146927709,329,329,329,329,0
|
|
20240819,134600,146927709,329,329,329,329,0
|
|
20240819,134500,146927709,329,329,329,329,0
|
|
20240819,134400,146927709,329,329,329,329,0
|
|
20240819,134300,146927709,329,329,329,329,0
|
|
20240819,134200,146927709,329,329,329,329,0
|
|
20240819,134100,146927709,329,329,329,329,0
|
|
20240819,134000,146927709,329,329,329,329,0
|
|
20240819,133900,146927709,329,330,330,329,4774
|
|
20240819,133800,145354979,331,331,331,331,0
|
|
20240819,133700,145354979,331,331,331,331,500
|
|
20240819,133600,145189479,331,331,331,331,0
|
|
20240819,133500,145189479,331,331,331,331,0
|
|
20240819,133400,145189479,331,331,331,331,0
|
|
20240819,133300,145189479,331,331,331,331,4
|
|
20240819,133200,145188155,331,331,331,331,0
|
|
20240819,133100,145188155,331,331,331,331,2
|
|
20240819,133000,145187493,330,331,331,330,163
|
|
20240819,132900,145133666,331,330,331,330,21
|
|
20240819,132800,145126735,331,332,332,331,177
|
|
20240819,132700,145067976,332,332,332,332,0
|
|
20240819,132600,145067976,332,332,332,332,0
|
|
20240819,132500,145067976,332,332,332,332,0
|
|
20240819,132400,145067976,332,332,332,332,0
|
|
20240819,132300,145067976,332,332,332,332,0
|
|
20240819,132200,145067976,332,332,332,332,0
|
|
20240819,132100,145067976,332,332,332,332,0
|
|
20240819,132000,145067976,332,332,332,332,22
|
|
20240819,131900,145060672,333,333,333,333,0
|
|
20240819,131800,145060672,333,333,333,333,0
|
|
20240819,131700,145060672,333,333,333,333,0
|
|
20240819,131600,145060672,333,333,333,333,0
|
|
20240819,131500,145060672,333,328,333,328,9500
|
|
20240819,131400,141914950,328,328,328,328,16
|
|
20240819,131300,141909702,327,327,327,327,10
|
|
20240819,131200,141906432,328,328,328,328,741
|
|
20240819,131100,141663384,328,328,328,328,1279
|
|
20240819,131000,141243872,328,328,328,328,0
|
|
20240819,130900,141243872,328,328,328,328,2028
|
|
20240819,130800,140578688,328,328,328,328,5000
|
|
20240819,130700,138938688,329,328,329,328,2100
|
|
20240819,130600,138249788,329,330,330,329,2571
|
|
20240819,130500,137403909,329,329,329,329,0
|
|
20240819,130400,137403909,329,329,329,329,0
|
|
20240819,130300,137403909,329,329,329,329,0
|
|
20240819,130200,137403909,329,329,329,329,0
|
|
20240819,130100,137403909,329,329,329,329,4765
|
|
20240819,130000,135836224,329,329,329,329,2035
|
|
20240819,125900,135166709,328,329,329,328,2590
|
|
20240819,125800,134314794,331,331,331,331,10
|
|
20240819,125700,134311484,328,328,328,328,0
|
|
20240819,125600,134311484,328,328,328,328,0
|
|
20240819,125500,134311484,328,328,328,328,0
|
|
20240819,125400,134311484,328,329,329,328,6500
|
|
20240819,125300,132178368,328,328,328,328,0
|
|
20240819,125200,132178368,328,330,330,328,20000
|
|
20240819,125100,125604492,329,329,329,329,0
|
|
20240819,125000,125604492,329,329,329,329,1471
|
|
20240819,124900,125120533,330,330,330,330,0
|
|
20240819,124800,125120533,330,330,330,330,0
|
|
20240819,124700,125120533,330,330,330,330,3851
|
|
20240819,124600,123849703,330,330,330,330,0
|
|
20240819,124500,123849703,330,330,330,330,0
|
|
20240819,124400,123849703,330,330,330,330,2000
|
|
20240819,124300,123189703,331,331,331,331,0
|
|
20240819,124200,123189703,331,331,331,331,0
|
|
20240819,124100,123189703,331,331,331,331,1409
|
|
20240819,124000,122723324,332,332,332,332,0
|
|
20240819,123900,122723324,332,332,332,332,442
|
|
20240819,123800,122576580,332,332,332,332,293
|
|
20240819,123700,122479304,332,332,332,332,0
|
|
20240819,123600,122479304,332,332,332,332,0
|
|
20240819,123500,122479304,332,332,332,332,260
|
|
20240819,123400,122392984,332,332,332,332,0
|
|
20240819,123300,122392984,332,331,332,331,4706
|
|
20240819,123200,120831590,331,331,331,331,2
|
|
20240819,123100,120830928,331,331,331,331,510
|
|
20240819,123000,120662118,331,332,332,331,1516
|
|
20240819,122900,120160305,333,333,333,333,0
|
|
20240819,122800,120160305,333,333,333,333,0
|
|
20240819,122700,120160305,333,333,333,333,0
|
|
20240819,122600,120160305,333,333,333,333,445
|
|
20240819,122500,120012120,333,333,333,333,10
|
|
20240819,122400,120008790,333,333,333,333,50
|
|
20240819,122300,119992140,331,332,332,331,9500
|
|
20240819,122200,116842558,333,333,333,333,0
|
|
20240819,122100,116842558,333,333,333,333,2394
|
|
20240819,122000,116045356,334,334,334,334,0
|
|
20240819,121900,116045356,334,335,335,334,14907
|
|
20240819,121800,111062915,335,335,335,335,0
|
|
20240819,121700,111062915,335,335,335,335,0
|
|
20240819,121600,111062915,335,335,335,335,0
|
|
20240819,121500,111062915,335,335,335,335,0
|
|
20240819,121400,111062915,335,335,335,335,0
|
|
20240819,121300,111062915,335,335,335,335,0
|
|
20240819,121200,111062915,335,335,335,335,0
|
|
20240819,121100,111062915,335,335,335,335,0
|
|
20240819,121000,111062915,335,335,335,335,0
|
|
20240819,120900,111062915,335,335,335,335,0
|
|
20240819,120800,111062915,335,335,335,335,0
|
|
20240819,120700,111062915,335,335,335,335,0
|
|
20240819,120600,111062915,335,335,335,335,459
|
|
20240819,120500,110909150,335,335,335,335,1639
|
|
20240819,120400,110360085,335,335,335,335,0
|
|
20240819,120300,110360085,335,335,335,335,0
|
|
20240819,120200,110360085,335,335,335,335,0
|
|
20240819,120100,110360085,335,334,335,334,10
|
|
20240819,120000,110356737,335,335,335,335,0
|
|
20240819,115900,110356737,335,335,335,335,0
|
|
20240819,115800,110356737,335,335,335,335,197
|
|
20240819,115700,110290742,335,335,335,335,0
|
|
20240819,115600,110290742,335,335,335,335,0
|
|
20240819,115500,110290742,335,335,335,335,3
|
|
20240819,115400,110289737,335,335,335,335,0
|
|
20240819,115300,110289737,335,335,335,335,1170
|
|
20240819,115200,109897787,335,335,335,335,8
|
|
20240819,115100,109895107,335,335,335,335,1878
|
|
20240819,115000,109265977,334,334,334,334,759
|
|
20240819,114900,109012471,335,335,335,335,0
|
|
20240819,114800,109012471,335,335,335,335,0
|
|
20240819,114700,109012471,335,335,335,335,0
|
|
20240819,114600,109012471,335,335,335,335,0
|
|
20240819,114500,109012471,335,335,335,335,0
|
|
20240819,114400,109012471,335,335,335,335,0
|
|
20240819,114300,109012471,335,335,335,335,0
|
|
20240819,114200,109012471,335,335,335,335,500
|
|
20240819,114100,108844971,335,332,335,332,2008
|
|
20240819,114000,108172315,335,335,335,335,0
|
|
20240819,113900,108172315,335,335,335,335,1300
|
|
20240819,113800,107736815,335,334,335,334,3570
|
|
20240819,113700,106543102,334,331,334,331,15738
|
|
20240819,113600,101331949,334,333,334,333,6770
|
|
20240819,113500,99072437,333,333,333,333,0
|
|
20240819,113400,99072437,333,333,333,333,0
|
|
20240819,113300,99072437,333,330,333,330,809
|
|
20240819,113200,98805464,333,333,333,333,0
|
|
20240819,113100,98805464,333,333,333,333,0
|
|
20240819,113000,98805464,333,333,333,333,4
|
|
20240819,112900,98804132,330,330,330,330,0
|
|
20240819,112800,98804132,330,330,330,330,0
|
|
20240819,112700,98804132,330,330,330,330,4048
|
|
20240819,112600,97468292,333,333,333,333,0
|
|
20240819,112500,97468292,333,333,333,333,15
|
|
20240819,112400,97463297,333,333,333,333,0
|
|
20240819,112300,97463297,333,333,333,333,0
|
|
20240819,112200,97463297,333,333,333,333,1800
|
|
20240819,112100,96863897,333,333,333,333,0
|
|
20240819,112000,96863897,333,333,333,333,1
|
|
20240819,111900,96863564,330,330,330,330,0
|
|
20240819,111800,96863564,330,330,330,330,25161
|
|
20240819,111700,88560434,330,331,331,330,1183
|
|
20240819,111600,88170039,332,332,332,332,5255
|
|
20240819,111500,86425379,333,333,333,333,0
|
|
20240819,111400,86425379,333,333,333,333,600
|
|
20240819,111300,86225579,333,333,333,333,0
|
|
20240819,111200,86225579,333,333,333,333,0
|
|
20240819,111100,86225579,333,332,333,332,2247
|
|
20240819,111000,85479574,333,333,333,333,0
|
|
20240819,110900,85479574,333,333,333,333,0
|
|
20240819,110800,85479574,333,333,333,333,63
|
|
20240819,110700,85458595,334,334,334,334,0
|
|
20240819,110600,85458595,334,334,334,334,0
|
|
20240819,110500,85458595,334,334,334,334,0
|
|
20240819,110400,85458595,334,333,334,333,4793
|
|
20240819,110300,83862519,330,330,330,330,3547
|
|
20240819,110200,82692009,330,332,332,330,59742
|
|
20240819,110100,62957341,335,333,335,333,1742
|
|
20240819,110000,62377245,335,335,335,335,100
|
|
20240819,105900,62343745,335,335,335,335,12
|
|
20240819,105800,62339725,335,335,335,335,2
|
|
20240819,105700,62339055,335,335,335,335,0
|
|
20240819,105600,62339055,335,335,335,335,0
|
|
20240819,105500,62339055,335,335,335,335,2
|
|
20240819,105400,62338385,335,335,335,335,30
|
|
20240819,105300,62328335,332,334,334,332,3110
|
|
20240819,105200,61293865,336,335,336,335,236
|
|
20240819,105100,61214719,336,336,336,336,0
|
|
20240819,105000,61214719,336,336,336,336,0
|
|
20240819,104900,61214719,336,336,336,336,0
|
|
20240819,104800,61214719,336,336,336,336,0
|
|
20240819,104700,61214719,336,336,336,336,0
|
|
20240819,104600,61214719,336,335,336,335,2000
|
|
20240819,104500,60544207,335,335,335,335,622
|
|
20240819,104400,60335837,335,335,335,335,1
|
|
20240819,104300,60335502,335,335,335,335,1
|
|
20240819,104200,60335167,334,334,334,334,3541
|
|
20240819,104100,59152473,334,334,335,334,13930
|
|
20240819,104000,54499852,335,333,335,333,2677
|
|
20240819,103900,53605734,332,332,332,332,0
|
|
20240819,103800,53605734,332,331,332,331,13670
|
|
20240819,103700,49073685,331,331,331,331,0
|
|
20240819,103600,49073685,331,331,331,331,0
|
|
20240819,103500,49073685,331,331,331,331,2
|
|
20240819,103400,49073023,330,330,330,330,0
|
|
20240819,103300,49073023,330,330,330,330,0
|
|
20240819,103200,49073023,330,330,330,330,0
|
|
20240819,103100,49073023,330,330,330,330,0
|
|
20240819,103000,49073023,330,331,331,330,20000
|
|
20240819,102900,42462678,331,331,331,331,0
|
|
20240819,102800,42462678,331,331,331,331,500
|
|
20240819,102700,42297178,331,331,331,331,0
|
|
20240819,102600,42297178,331,331,331,331,0
|
|
20240819,102500,42297178,331,331,331,331,0
|
|
20240819,102400,42297178,331,331,331,331,0
|
|
20240819,102300,42297178,331,331,331,331,0
|
|
20240819,102200,42297178,331,331,331,331,173
|
|
20240819,102100,42239915,334,334,334,334,0
|
|
20240819,102000,42239915,334,334,334,334,0
|
|
20240819,101900,42239915,334,334,334,334,510
|
|
20240819,101800,42069575,333,333,333,333,791
|
|
20240819,101700,41806172,332,332,332,332,0
|
|
20240819,101600,41806172,332,332,332,332,267
|
|
20240819,101500,41717528,332,332,332,332,705
|
|
20240819,101400,41483468,332,334,334,332,5000
|
|
20240819,101300,39822883,335,335,335,335,0
|
|
20240819,101200,39822883,335,335,335,335,0
|
|
20240819,101100,39822883,335,335,335,335,20
|
|
20240819,101000,39816183,334,334,334,334,148
|
|
20240819,100900,39766751,334,334,334,334,0
|
|
20240819,100800,39766751,334,334,334,334,0
|
|
20240819,100700,39766751,334,335,335,334,1853
|
|
20240819,100600,39147848,335,336,336,335,51
|
|
20240819,100500,39130762,336,336,336,336,0
|
|
20240819,100400,39130762,336,336,336,336,26
|
|
20240819,100300,39122026,336,336,336,336,550
|
|
20240819,100200,38937226,336,336,336,336,0
|
|
20240819,100100,38937226,336,336,336,336,20
|
|
20240819,100000,38930506,336,336,336,336,0
|
|
20240819,095900,38930506,336,335,336,335,453
|
|
20240819,095800,38778728,336,336,336,336,2735
|
|
20240819,095700,37859768,337,337,337,337,0
|
|
20240819,095600,37859768,337,337,337,337,0
|
|
20240819,095500,37859768,337,337,337,337,0
|
|
20240819,095400,37859768,337,337,337,337,430
|
|
20240819,095300,37714858,337,338,338,336,98
|
|
20240819,095200,37681825,338,338,338,337,92
|
|
20240819,095100,37650730,338,337,338,337,2385
|
|
20240819,095000,36846967,337,336,337,336,1199
|
|
20240819,094900,36443994,336,336,336,336,103
|
|
20240819,094800,36409386,335,335,335,335,940
|
|
20240819,094700,36094486,334,334,334,334,2361
|
|
20240819,094600,35305912,333,333,333,333,364
|
|
20240819,094500,35184700,333,333,333,333,0
|
|
20240819,094400,35184700,333,333,333,333,2
|
|
20240819,094300,35184034,333,333,333,333,0
|
|
20240819,094200,35184034,333,333,333,333,0
|
|
20240819,094100,35184034,333,332,333,332,3515
|
|
20240819,094000,34015022,332,333,333,332,1149
|
|
20240819,093900,33633551,332,332,332,332,81
|
|
20240819,093800,33606659,332,332,332,332,1110
|
|
20240819,093700,33238139,332,332,333,332,1412
|
|
20240819,093600,32769354,332,332,333,332,51
|
|
20240819,093500,32752421,332,334,334,332,4382
|
|
20240819,093400,31290267,334,334,334,334,10
|
|
20240819,093300,31286927,334,334,334,334,0
|
|
20240819,093200,31286927,334,334,334,332,1001
|
|
20240819,093100,30954420,336,335,336,335,1421
|
|
20240819,093000,30477099,336,336,336,336,0
|
|
20240819,092900,30477099,336,336,336,336,10
|
|
20240819,092800,30473739,336,337,337,336,93
|
|
20240819,092700,30442401,337,337,337,337,0
|
|
20240819,092600,30442401,337,336,337,335,452
|
|
20240819,092500,30290829,336,336,336,334,22
|
|
20240819,092400,30283439,337,337,337,337,0
|
|
20240819,092300,30283439,337,336,337,336,653
|
|
20240819,092200,30064030,336,337,337,334,856
|
|
20240819,092100,29778030,335,337,338,335,432
|
|
20240819,092000,29633085,337,335,337,335,804
|
|
20240819,091900,29363338,335,334,335,334,1657
|
|
20240819,091800,28809769,334,332,334,332,311
|
|
20240819,091700,28706515,331,331,331,331,140
|
|
20240819,091600,28660175,334,334,334,334,0
|
|
20240819,091500,28660175,334,334,334,334,0
|
|
20240819,091400,28660175,334,334,334,334,2102
|
|
20240819,091300,27958107,334,334,334,334,1
|
|
20240819,091200,27957773,330,330,331,330,7106
|
|
20240819,091100,25607273,331,330,331,330,3745
|
|
20240819,091000,24371422,331,330,331,330,4929
|
|
20240819,090900,22741852,332,333,333,332,38
|
|
20240819,090800,22729208,333,333,333,333,70
|
|
20240819,090700,22705898,332,332,332,332,2001
|
|
20240819,090600,22041566,330,332,334,330,21722
|
|
20240819,090500,14851362,333,333,333,333,2070
|
|
20240819,090400,14162052,334,334,334,334,2
|
|
20240819,090300,14161384,334,332,334,332,9774
|
|
20240819,090200,10901384,333,335,336,333,7131
|
|
20240819,090100,8519502,337,336,337,336,62
|
|
20240819,090000,8498609,334,340,340,331,25289
|