599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,185600,473976672,928,928,928,928,7410
|
|
20240808,185500,473976672,928,928,928,928,0
|
|
20240808,185400,473976672,928,928,928,928,0
|
|
20240808,185300,473976672,928,928,928,928,0
|
|
20240808,185200,473976672,928,928,928,928,0
|
|
20240808,185100,473976672,928,928,928,928,0
|
|
20240808,185000,473976672,928,928,928,928,0
|
|
20240808,184900,473976672,928,928,928,928,0
|
|
20240808,184800,473976672,928,928,928,928,0
|
|
20240808,184700,473976672,928,928,928,928,0
|
|
20240808,184600,473976672,928,928,928,928,0
|
|
20240808,184500,473976672,928,928,928,928,0
|
|
20240808,184400,473976672,928,928,928,928,0
|
|
20240808,184300,473976672,928,928,928,928,0
|
|
20240808,184200,473976672,928,928,928,928,0
|
|
20240808,184100,473976672,928,928,928,928,0
|
|
20240808,184000,473976672,928,928,928,928,0
|
|
20240808,183900,473976672,928,928,928,928,0
|
|
20240808,183800,473976672,928,928,928,928,0
|
|
20240808,183700,473976672,928,928,928,928,0
|
|
20240808,183600,473976672,928,928,928,928,0
|
|
20240808,183500,473976672,928,928,928,928,0
|
|
20240808,183400,473976672,928,928,928,928,0
|
|
20240808,183300,473976672,928,928,928,928,0
|
|
20240808,183200,473976672,928,928,928,928,0
|
|
20240808,183100,473976672,928,928,928,928,0
|
|
20240808,183000,473976672,928,928,928,928,0
|
|
20240808,182900,473976672,928,928,928,928,0
|
|
20240808,182800,473976672,928,928,928,928,0
|
|
20240808,182700,473976672,928,928,928,928,0
|
|
20240808,182600,473976672,928,928,928,928,7410
|
|
20240808,182500,473976672,928,928,928,928,0
|
|
20240808,182400,473976672,928,928,928,928,0
|
|
20240808,182300,473976672,928,928,928,928,0
|
|
20240808,182200,473976672,928,928,928,928,0
|
|
20240808,182100,473976672,928,928,928,928,0
|
|
20240808,182000,473976672,928,928,928,928,0
|
|
20240808,181900,473976672,928,928,928,928,0
|
|
20240808,181800,473976672,928,928,928,928,0
|
|
20240808,181700,473976672,928,928,928,928,0
|
|
20240808,181600,473976672,928,928,928,928,0
|
|
20240808,181500,473976672,928,928,928,928,0
|
|
20240808,181400,473976672,928,928,928,928,0
|
|
20240808,181300,473976672,928,928,928,928,0
|
|
20240808,181200,473976672,928,928,928,928,0
|
|
20240808,181100,473976672,928,928,928,928,0
|
|
20240808,181000,473976672,928,928,928,928,0
|
|
20240808,180900,473976672,928,928,928,928,0
|
|
20240808,180800,473976672,928,928,928,928,0
|
|
20240808,180700,473976672,928,928,928,928,0
|
|
20240808,180600,473976672,928,928,928,928,0
|
|
20240808,180500,473976672,928,928,928,928,0
|
|
20240808,180400,473976672,928,928,928,928,0
|
|
20240808,180300,473976672,928,928,928,928,0
|
|
20240808,180200,473976672,928,928,928,928,0
|
|
20240808,180100,473976672,928,928,928,928,0
|
|
20240808,180000,473976672,928,928,928,928,0
|
|
20240808,175900,473976672,928,928,928,928,0
|
|
20240808,175800,473976672,928,928,928,928,0
|
|
20240808,175700,473976672,928,928,928,928,0
|
|
20240808,175600,473976672,928,928,928,928,7410
|
|
20240808,175500,473976672,928,928,928,928,0
|
|
20240808,175400,473976672,928,928,928,928,0
|
|
20240808,175300,473976672,928,928,928,928,0
|
|
20240808,175200,473976672,928,928,928,928,0
|
|
20240808,175100,473976672,928,928,928,928,0
|
|
20240808,175000,473976672,928,928,928,928,0
|
|
20240808,174900,473976672,928,928,928,928,0
|
|
20240808,174800,473976672,928,928,928,928,0
|
|
20240808,174700,473976672,928,928,928,928,0
|
|
20240808,174600,473976672,928,928,928,928,0
|
|
20240808,174500,473976672,928,928,928,928,0
|
|
20240808,174400,473976672,928,928,928,928,0
|
|
20240808,174300,473976672,928,928,928,928,0
|
|
20240808,174200,473976672,928,928,928,928,0
|
|
20240808,174100,473976672,928,928,928,928,0
|
|
20240808,174000,473976672,928,928,928,928,0
|
|
20240808,173900,473976672,928,928,928,928,0
|
|
20240808,173800,473976672,928,928,928,928,0
|
|
20240808,173700,473976672,928,928,928,928,0
|
|
20240808,173600,473976672,928,928,928,928,0
|
|
20240808,173500,473976672,928,928,928,928,0
|
|
20240808,173400,473976672,928,928,928,928,0
|
|
20240808,173300,473976672,928,928,928,928,0
|
|
20240808,173200,473976672,928,928,928,928,0
|
|
20240808,173100,473976672,928,928,928,928,0
|
|
20240808,173000,473976672,928,928,928,928,0
|
|
20240808,172900,473976672,928,928,928,928,0
|
|
20240808,172800,473976672,928,928,928,928,0
|
|
20240808,172700,473976672,928,928,928,928,0
|
|
20240808,172600,473976672,928,928,928,928,7410
|
|
20240808,172500,473976672,928,928,928,928,0
|
|
20240808,172400,473976672,928,928,928,928,0
|
|
20240808,172300,473976672,928,928,928,928,0
|
|
20240808,172200,473976672,928,928,928,928,0
|
|
20240808,172100,473976672,928,928,928,928,0
|
|
20240808,172000,473976672,928,928,928,928,0
|
|
20240808,171900,473976672,928,928,928,928,0
|
|
20240808,171800,473976672,928,928,928,928,0
|
|
20240808,171700,473976672,928,928,928,928,0
|
|
20240808,171600,473976672,928,928,928,928,0
|
|
20240808,171500,473976672,928,928,928,928,0
|
|
20240808,171400,473976672,928,928,928,928,0
|
|
20240808,171300,473976672,928,928,928,928,0
|
|
20240808,171200,473976672,928,928,928,928,0
|
|
20240808,171100,473976672,928,928,928,928,0
|
|
20240808,171000,473976672,928,928,928,928,0
|
|
20240808,170900,473976672,928,928,928,928,0
|
|
20240808,170800,473976672,928,928,928,928,0
|
|
20240808,170700,473976672,928,928,928,928,0
|
|
20240808,170600,473976672,928,928,928,928,0
|
|
20240808,170500,473976672,928,928,928,928,0
|
|
20240808,170400,473976672,928,928,928,928,0
|
|
20240808,170300,473976672,928,928,928,928,0
|
|
20240808,170200,473976672,928,928,928,928,0
|
|
20240808,170100,473976672,928,928,928,928,0
|
|
20240808,170000,473976672,928,928,928,928,0
|
|
20240808,165900,473976672,928,928,928,928,0
|
|
20240808,165800,473976672,928,928,928,928,0
|
|
20240808,165700,473976672,928,928,928,928,0
|
|
20240808,165600,473976672,928,928,928,928,7410
|
|
20240808,165500,473976672,928,928,928,928,0
|
|
20240808,165400,473976672,928,928,928,928,0
|
|
20240808,165300,473976672,928,928,928,928,0
|
|
20240808,165200,473976672,928,928,928,928,0
|
|
20240808,165100,473976672,928,928,928,928,0
|
|
20240808,165000,473976672,928,928,928,928,0
|
|
20240808,164900,473976672,928,928,928,928,0
|
|
20240808,164800,473976672,928,928,928,928,0
|
|
20240808,164700,473976672,928,928,928,928,0
|
|
20240808,164600,473976672,928,928,928,928,0
|
|
20240808,164500,473976672,928,928,928,928,0
|
|
20240808,164400,473976672,928,928,928,928,0
|
|
20240808,164300,473976672,928,928,928,928,0
|
|
20240808,164200,473976672,928,928,928,928,0
|
|
20240808,164100,473976672,928,928,928,928,0
|
|
20240808,164000,473976672,928,928,928,928,0
|
|
20240808,163900,473976672,928,928,928,928,0
|
|
20240808,163800,473976672,928,928,928,928,0
|
|
20240808,163700,473976672,928,928,928,928,0
|
|
20240808,163600,473976672,928,928,928,928,0
|
|
20240808,163500,473976672,928,928,928,928,0
|
|
20240808,163400,473976672,928,928,928,928,0
|
|
20240808,163300,473976672,928,928,928,928,0
|
|
20240808,163200,473976672,928,928,928,928,0
|
|
20240808,163100,473976672,928,928,928,928,0
|
|
20240808,163000,473976672,928,928,928,928,0
|
|
20240808,162900,473976672,928,928,928,928,0
|
|
20240808,162800,473976672,928,928,928,928,0
|
|
20240808,162700,473976672,928,928,928,928,0
|
|
20240808,162600,473976672,928,928,928,928,7410
|
|
20240808,162500,473976672,928,928,928,928,0
|
|
20240808,162400,473976672,928,928,928,928,0
|
|
20240808,162300,473976672,928,928,928,928,0
|
|
20240808,162200,473976672,928,928,928,928,0
|
|
20240808,162100,473976672,928,928,928,928,0
|
|
20240808,162000,473976672,928,928,928,928,0
|
|
20240808,161900,473976672,928,928,928,928,0
|
|
20240808,161800,473976672,928,928,928,928,0
|
|
20240808,161700,473976672,928,928,928,928,0
|
|
20240808,161600,473976672,928,928,928,928,0
|
|
20240808,161500,473976672,928,928,928,928,0
|
|
20240808,161400,473976672,928,928,928,928,0
|
|
20240808,161300,473976672,928,928,928,928,0
|
|
20240808,161200,473976672,928,928,928,928,0
|
|
20240808,161100,473976672,928,928,928,928,0
|
|
20240808,161000,473976672,928,928,928,928,0
|
|
20240808,160900,473976672,928,928,928,928,0
|
|
20240808,160800,473976672,928,928,928,928,0
|
|
20240808,160700,473976672,928,928,928,928,0
|
|
20240808,160600,473976672,928,928,928,928,0
|
|
20240808,160500,473976672,928,928,928,928,0
|
|
20240808,160400,473976672,928,928,928,928,0
|
|
20240808,160300,473976672,928,928,928,928,0
|
|
20240808,160200,473976672,928,928,928,928,0
|
|
20240808,160100,473976672,928,928,928,928,0
|
|
20240808,160000,473976672,928,928,928,928,0
|
|
20240808,155900,473976672,928,928,928,928,0
|
|
20240808,155800,473976672,928,928,928,928,0
|
|
20240808,155700,473976672,928,928,928,928,0
|
|
20240808,155600,473976672,928,928,928,928,7410
|
|
20240808,155500,473976672,928,928,928,928,0
|
|
20240808,155400,473976672,928,928,928,928,0
|
|
20240808,155300,473976672,928,928,928,928,0
|
|
20240808,155200,473976672,928,928,928,928,0
|
|
20240808,155100,473976672,928,928,928,928,0
|
|
20240808,155000,473976672,928,928,928,928,0
|
|
20240808,154900,473976672,928,928,928,928,0
|
|
20240808,154800,473976672,928,928,928,928,0
|
|
20240808,154700,473976672,928,928,928,928,0
|
|
20240808,154600,473976672,928,928,928,928,0
|
|
20240808,154500,473976672,928,928,928,928,0
|
|
20240808,154400,473976672,928,928,928,928,0
|
|
20240808,154300,473976672,928,928,928,928,0
|
|
20240808,154200,473976672,928,928,928,928,0
|
|
20240808,154100,473976672,928,928,928,928,0
|
|
20240808,154000,473976672,928,928,928,928,0
|
|
20240808,153900,473976672,928,928,928,928,0
|
|
20240808,153800,473976672,928,928,928,928,0
|
|
20240808,153700,473976672,928,928,928,928,0
|
|
20240808,153600,473976672,928,928,928,928,0
|
|
20240808,153500,473976672,928,928,928,928,0
|
|
20240808,153400,473976672,928,928,928,928,0
|
|
20240808,153300,473976672,928,928,928,928,0
|
|
20240808,153200,473976672,928,928,928,928,0
|
|
20240808,153100,473976672,928,928,928,928,0
|
|
20240808,153000,473976672,928,928,928,928,7410
|
|
20240808,152900,467100192,924,924,924,924,0
|
|
20240808,152800,467100192,924,924,924,924,0
|
|
20240808,152700,467100192,924,924,924,924,0
|
|
20240808,152600,467100192,924,924,924,924,0
|
|
20240808,152500,467100192,924,924,924,924,0
|
|
20240808,152400,467100192,924,924,924,924,0
|
|
20240808,152300,467100192,924,924,924,924,0
|
|
20240808,152200,467100192,924,924,924,924,0
|
|
20240808,152100,467100192,924,924,924,924,0
|
|
20240808,152000,467100192,924,924,924,924,0
|
|
20240808,151900,467100192,924,924,924,924,5
|
|
20240808,151800,467095572,927,927,927,927,0
|
|
20240808,151700,467095572,927,927,927,927,1
|
|
20240808,151600,467094645,916,925,927,916,3169
|
|
20240808,151500,464160039,916,925,925,916,3124
|
|
20240808,151400,461270446,926,918,926,918,10700
|
|
20240808,151300,451417411,918,917,918,917,2000
|
|
20240808,151200,449582063,914,914,914,914,0
|
|
20240808,151100,449582063,914,917,917,914,12
|
|
20240808,151000,449571092,917,917,917,917,309
|
|
20240808,150900,449287739,920,915,920,915,1883
|
|
20240808,150800,447561061,915,914,915,914,1183
|
|
20240808,150700,446478689,913,913,913,913,0
|
|
20240808,150600,446478689,913,913,913,913,72
|
|
20240808,150500,446412953,913,913,913,913,2
|
|
20240808,150400,446411127,911,911,911,911,4
|
|
20240808,150300,446407483,913,912,913,912,6
|
|
20240808,150200,446402009,913,916,916,913,994
|
|
20240808,150100,445491640,917,917,917,917,0
|
|
20240808,150000,445491640,917,917,917,917,4
|
|
20240808,145900,445487972,916,921,921,916,1687
|
|
20240808,145800,443937090,926,926,926,926,0
|
|
20240808,145700,443937090,926,924,927,924,1006
|
|
20240808,145600,443006139,927,917,927,917,4470
|
|
20240808,145500,438907139,929,929,929,929,0
|
|
20240808,145400,438907139,929,929,929,929,0
|
|
20240808,145300,438907139,929,932,932,917,5399
|
|
20240808,145200,433935240,932,932,932,932,735
|
|
20240808,145100,433250220,932,930,933,930,4541
|
|
20240808,145000,429020426,929,928,929,928,5002
|
|
20240808,144900,424375120,929,929,929,929,5002
|
|
20240808,144800,419728262,929,926,929,926,2752
|
|
20240808,144700,417176442,926,921,926,921,1891
|
|
20240808,144600,415425386,920,928,928,920,514
|
|
20240808,144500,414950898,928,917,928,912,6802
|
|
20240808,144400,408700496,917,917,917,917,472
|
|
20240808,144300,408267672,917,917,917,917,1
|
|
20240808,144200,408266755,916,916,916,916,2000
|
|
20240808,144100,406434755,918,917,918,917,5000
|
|
20240808,144000,401845283,918,918,918,918,1682
|
|
20240808,143900,400301207,918,917,918,917,5002
|
|
20240808,143800,395710201,916,916,916,916,307
|
|
20240808,143700,395428989,916,914,916,914,3600
|
|
20240808,143600,392135311,913,912,913,912,3908
|
|
20240808,143500,388569917,911,911,911,911,900
|
|
20240808,143400,387750017,911,911,911,911,0
|
|
20240808,143300,387750017,911,911,911,911,1
|
|
20240808,143200,387749106,911,910,911,910,2391
|
|
20240808,143100,385572496,910,910,910,910,1098
|
|
20240808,143000,384573316,910,910,910,910,1635
|
|
20240808,142900,383085466,909,910,911,909,5739
|
|
20240808,142800,377863235,911,910,911,910,3015
|
|
20240808,142700,375117585,910,910,910,910,11
|
|
20240808,142600,375107575,895,911,911,894,1222
|
|
20240808,142500,374012056,911,909,912,903,12852
|
|
20240808,142400,362320855,909,909,909,909,0
|
|
20240808,142300,362320855,909,907,909,907,1000
|
|
20240808,142200,361413255,907,903,907,903,6888
|
|
20240808,142100,355175691,903,901,903,901,285
|
|
20240808,142000,354918458,895,895,895,895,0
|
|
20240808,141900,354918458,895,900,900,895,402
|
|
20240808,141800,354557165,903,903,903,903,0
|
|
20240808,141700,354557165,903,899,903,893,2400
|
|
20240808,141600,352398687,900,900,900,900,9
|
|
20240808,141500,352390587,897,897,897,897,1800
|
|
20240808,141400,350775987,897,897,897,897,0
|
|
20240808,141300,350775987,897,897,897,897,0
|
|
20240808,141200,350775987,897,897,897,897,0
|
|
20240808,141100,350775987,897,897,897,897,0
|
|
20240808,141000,350775987,897,897,897,897,0
|
|
20240808,140900,350775987,897,897,897,897,2
|
|
20240808,140800,350774193,895,895,895,895,55
|
|
20240808,140700,350724968,891,891,891,891,403
|
|
20240808,140600,350365895,892,892,892,892,620
|
|
20240808,140500,349812855,892,892,892,892,0
|
|
20240808,140400,349812855,892,893,893,892,78
|
|
20240808,140300,349743271,893,894,894,893,1009
|
|
20240808,140200,348842233,897,897,897,897,0
|
|
20240808,140100,348842233,897,897,897,897,0
|
|
20240808,140000,348842233,897,897,897,897,107
|
|
20240808,135900,348746254,893,894,894,893,913
|
|
20240808,135800,347930105,897,897,897,897,2
|
|
20240808,135700,347928311,898,898,898,898,0
|
|
20240808,135600,347928311,898,898,898,898,0
|
|
20240808,135500,347928311,898,898,898,898,0
|
|
20240808,135400,347928311,898,898,898,898,0
|
|
20240808,135300,347928311,898,898,898,898,0
|
|
20240808,135200,347928311,898,898,898,898,0
|
|
20240808,135100,347928311,898,898,898,898,0
|
|
20240808,135000,347928311,898,898,898,898,0
|
|
20240808,134900,347928311,898,898,898,898,0
|
|
20240808,134800,347928311,898,898,898,898,0
|
|
20240808,134700,347928311,898,898,898,898,0
|
|
20240808,134600,347928311,898,898,898,898,50
|
|
20240808,134500,347883411,899,899,899,899,0
|
|
20240808,134400,347883411,899,899,899,899,2000
|
|
20240808,134300,346085411,900,900,900,900,0
|
|
20240808,134200,346085411,900,900,900,900,0
|
|
20240808,134100,346085411,900,900,900,900,0
|
|
20240808,134000,346085411,900,900,900,900,0
|
|
20240808,133900,346085411,900,900,900,900,3000
|
|
20240808,133800,343385411,894,894,894,894,234
|
|
20240808,133700,343176215,894,894,894,894,0
|
|
20240808,133600,343176215,894,893,894,893,51
|
|
20240808,133500,343130671,894,894,894,894,191
|
|
20240808,133400,342959917,894,895,895,894,1733
|
|
20240808,133300,341409629,895,895,895,895,0
|
|
20240808,133200,341409629,895,896,896,895,1556
|
|
20240808,133100,340015891,897,897,897,897,0
|
|
20240808,133000,340015891,897,897,897,897,78
|
|
20240808,132900,339945925,897,897,897,897,0
|
|
20240808,132800,339945925,897,897,897,897,5
|
|
20240808,132700,339941440,897,897,897,897,0
|
|
20240808,132600,339941440,897,897,897,897,0
|
|
20240808,132500,339941440,897,897,897,897,3000
|
|
20240808,132400,337250440,896,896,896,896,1121
|
|
20240808,132300,336246024,897,901,901,897,1993
|
|
20240808,132200,334457948,899,899,899,899,60
|
|
20240808,132100,334404008,898,898,898,898,0
|
|
20240808,132000,334404008,898,898,898,898,100
|
|
20240808,131900,334314208,898,898,898,898,100
|
|
20240808,131800,334224408,898,898,898,898,0
|
|
20240808,131700,334224408,898,898,898,898,0
|
|
20240808,131600,334224408,898,898,898,898,0
|
|
20240808,131500,334224408,898,898,898,898,0
|
|
20240808,131400,334224408,898,898,898,898,0
|
|
20240808,131300,334224408,898,899,899,898,526
|
|
20240808,131200,333752059,900,900,900,900,0
|
|
20240808,131100,333752059,900,900,900,900,4
|
|
20240808,131000,333748459,900,900,900,900,14
|
|
20240808,130900,333735859,900,900,900,900,7
|
|
20240808,130800,333729559,900,900,900,900,15
|
|
20240808,130700,333716059,900,900,900,900,0
|
|
20240808,130600,333716059,900,900,900,900,50
|
|
20240808,130500,333671059,900,899,900,899,112
|
|
20240808,130400,333570263,900,900,900,900,0
|
|
20240808,130300,333570263,900,900,900,900,1000
|
|
20240808,130200,332670263,900,900,900,900,0
|
|
20240808,130100,332670263,900,900,900,900,0
|
|
20240808,130000,332670263,900,900,900,900,0
|
|
20240808,125900,332670263,900,900,900,900,0
|
|
20240808,125800,332670263,900,900,900,900,0
|
|
20240808,125700,332670263,900,900,900,900,0
|
|
20240808,125600,332670263,900,900,900,900,30
|
|
20240808,125500,332643263,900,900,900,900,0
|
|
20240808,125400,332643263,900,900,900,900,0
|
|
20240808,125300,332643263,900,900,900,900,8
|
|
20240808,125200,332636063,896,896,896,896,11
|
|
20240808,125100,332626207,900,900,900,900,5
|
|
20240808,125000,332621707,897,897,897,897,0
|
|
20240808,124900,332621707,897,897,897,897,0
|
|
20240808,124800,332621707,897,897,897,897,0
|
|
20240808,124700,332621707,897,897,897,897,0
|
|
20240808,124600,332621707,897,897,897,897,0
|
|
20240808,124500,332621707,897,897,897,897,0
|
|
20240808,124400,332621707,897,897,897,897,0
|
|
20240808,124300,332621707,897,897,897,897,300
|
|
20240808,124200,332352607,900,900,900,900,0
|
|
20240808,124100,332352607,900,900,900,900,0
|
|
20240808,124000,332352607,900,900,900,900,0
|
|
20240808,123900,332352607,900,899,900,899,300
|
|
20240808,123800,332082843,900,900,900,900,0
|
|
20240808,123700,332082843,900,900,900,900,0
|
|
20240808,123600,332082843,900,900,900,900,0
|
|
20240808,123500,332082843,900,900,900,900,41
|
|
20240808,123400,332045943,901,901,901,901,0
|
|
20240808,123300,332045943,901,901,901,901,0
|
|
20240808,123200,332045943,901,901,901,901,0
|
|
20240808,123100,332045943,901,901,901,901,0
|
|
20240808,123000,332045943,901,901,901,901,5
|
|
20240808,122900,332041438,901,901,901,901,110
|
|
20240808,122800,331942328,901,901,901,901,1011
|
|
20240808,122700,331031417,900,901,901,900,60
|
|
20240808,122600,330977367,901,901,901,901,0
|
|
20240808,122500,330977367,901,901,901,901,1
|
|
20240808,122400,330976466,895,895,895,895,0
|
|
20240808,122300,330976466,895,895,895,895,761
|
|
20240808,122200,330295371,900,900,900,900,0
|
|
20240808,122100,330295371,900,900,900,900,1000
|
|
20240808,122000,329395371,901,901,901,901,0
|
|
20240808,121900,329395371,901,901,901,901,0
|
|
20240808,121800,329395371,901,901,901,901,4
|
|
20240808,121700,329391767,895,895,895,895,456
|
|
20240808,121600,328983647,901,901,901,901,0
|
|
20240808,121500,328983647,901,901,901,901,1
|
|
20240808,121400,328982746,900,900,900,900,1010
|
|
20240808,121300,328073746,901,901,901,901,0
|
|
20240808,121200,328073746,901,901,901,901,1
|
|
20240808,121100,328072845,902,902,902,902,3
|
|
20240808,121000,328070139,894,894,894,894,0
|
|
20240808,120900,328070139,894,894,894,894,0
|
|
20240808,120800,328070139,894,894,894,894,0
|
|
20240808,120700,328070139,894,894,894,894,0
|
|
20240808,120600,328070139,894,896,896,894,950
|
|
20240808,120500,327220557,900,903,903,900,26532
|
|
20240808,120400,303318535,911,911,911,911,0
|
|
20240808,120300,303318535,911,911,911,911,0
|
|
20240808,120200,303318535,911,911,911,911,0
|
|
20240808,120100,303318535,911,911,911,911,0
|
|
20240808,120000,303318535,911,911,911,911,0
|
|
20240808,115900,303318535,911,911,911,911,0
|
|
20240808,115800,303318535,911,911,911,911,0
|
|
20240808,115700,303318535,911,911,911,911,1
|
|
20240808,115600,303317624,911,911,911,911,75
|
|
20240808,115500,303249299,911,911,911,911,417
|
|
20240808,115400,302869412,902,904,904,902,5000
|
|
20240808,115300,298354396,911,911,911,911,0
|
|
20240808,115200,298354396,911,911,911,911,0
|
|
20240808,115100,298354396,911,911,911,911,0
|
|
20240808,115000,298354396,911,911,911,911,168
|
|
20240808,114900,298201348,911,911,911,911,100
|
|
20240808,114800,298110248,911,911,911,911,0
|
|
20240808,114700,298110248,911,911,911,911,0
|
|
20240808,114600,298110248,911,911,911,911,4
|
|
20240808,114500,298106604,902,902,902,902,0
|
|
20240808,114400,298106604,902,902,902,902,0
|
|
20240808,114300,298106604,902,902,902,902,0
|
|
20240808,114200,298106604,902,906,906,902,4000
|
|
20240808,114100,294493306,911,911,911,911,0
|
|
20240808,114000,294493306,911,911,911,911,0
|
|
20240808,113900,294493306,911,911,911,911,0
|
|
20240808,113800,294493306,911,912,912,911,226
|
|
20240808,113700,294287204,912,909,912,904,1101
|
|
20240808,113600,293289155,913,912,914,909,1044
|
|
20240808,113500,292337125,910,906,910,906,12810
|
|
20240808,113400,280699403,904,904,904,904,0
|
|
20240808,113300,280699403,904,904,904,904,2545
|
|
20240808,113200,278398723,905,905,905,905,0
|
|
20240808,113100,278398723,905,905,905,905,1987
|
|
20240808,113000,276600488,905,905,905,905,10000
|
|
20240808,112900,267550488,905,905,905,905,0
|
|
20240808,112800,267550488,905,905,905,905,50
|
|
20240808,112700,267505238,905,905,905,905,0
|
|
20240808,112600,267505238,905,902,905,902,9262
|
|
20240808,112500,259134276,902,902,902,902,100
|
|
20240808,112400,259044076,901,901,902,900,12846
|
|
20240808,112300,247478863,901,901,901,901,1
|
|
20240808,112200,247477962,900,902,903,890,23052
|
|
20240808,112100,226768651,902,898,902,896,6149
|
|
20240808,112000,221234533,901,901,901,901,12
|
|
20240808,111900,221223721,901,898,901,895,4214
|
|
20240808,111800,217442672,898,898,898,898,172
|
|
20240808,111700,217288216,902,902,902,902,0
|
|
20240808,111600,217288216,902,902,902,902,0
|
|
20240808,111500,217288216,902,902,902,902,0
|
|
20240808,111400,217288216,902,902,902,902,0
|
|
20240808,111300,217288216,902,902,902,902,644
|
|
20240808,111200,216707328,902,902,902,902,0
|
|
20240808,111100,216707328,902,902,902,902,0
|
|
20240808,111000,216707328,902,902,902,902,0
|
|
20240808,110900,216707328,902,902,902,902,0
|
|
20240808,110800,216707328,902,902,902,902,5
|
|
20240808,110700,216702818,902,902,902,902,1
|
|
20240808,110600,216701916,896,896,896,896,5
|
|
20240808,110500,216697436,902,902,902,902,0
|
|
20240808,110400,216697436,902,902,902,902,23
|
|
20240808,110300,216676690,894,894,894,894,0
|
|
20240808,110200,216676690,894,894,894,894,1
|
|
20240808,110100,216675796,901,901,901,901,20
|
|
20240808,110000,216657776,901,901,901,901,0
|
|
20240808,105900,216657776,901,901,901,901,0
|
|
20240808,105800,216657776,901,901,901,901,1
|
|
20240808,105700,216656875,896,896,896,896,2
|
|
20240808,105600,216655083,893,896,896,893,3000
|
|
20240808,105500,213972157,902,902,902,902,1
|
|
20240808,105400,213971255,902,902,902,902,0
|
|
20240808,105300,213971255,902,902,902,902,91
|
|
20240808,105200,213889173,902,902,902,902,1
|
|
20240808,105100,213888271,895,896,896,895,10000
|
|
20240808,105000,204938179,895,895,895,895,0
|
|
20240808,104900,204938179,895,895,895,895,0
|
|
20240808,104800,204938179,895,895,895,895,0
|
|
20240808,104700,204938179,895,895,895,895,6
|
|
20240808,104600,204932809,904,903,904,903,3000
|
|
20240808,104500,202220921,904,904,904,904,0
|
|
20240808,104400,202220921,904,904,904,904,30
|
|
20240808,104300,202193801,904,901,904,901,2805
|
|
20240808,104200,199658681,901,900,903,900,11883
|
|
20240808,104100,188949298,899,899,899,899,100
|
|
20240808,104000,188859398,899,899,899,899,1598
|
|
20240808,103900,187422796,901,897,901,897,10501
|
|
20240808,103800,177983478,897,895,897,895,5856
|
|
20240808,103700,172734901,890,890,890,890,0
|
|
20240808,103600,172734901,890,890,890,890,100
|
|
20240808,103500,172645901,895,895,895,895,0
|
|
20240808,103400,172645901,895,895,895,895,0
|
|
20240808,103300,172645901,895,895,895,895,0
|
|
20240808,103200,172645901,895,895,895,895,0
|
|
20240808,103100,172645901,895,895,895,895,19
|
|
20240808,103000,172628896,895,895,895,895,0
|
|
20240808,102900,172628896,895,895,895,895,0
|
|
20240808,102800,172628896,895,895,895,895,10
|
|
20240808,102700,172619946,895,894,895,894,300
|
|
20240808,102600,172351450,895,895,895,895,12
|
|
20240808,102500,172340710,895,895,895,895,1
|
|
20240808,102400,172339815,895,895,895,895,45
|
|
20240808,102300,172299540,895,895,895,895,12
|
|
20240808,102200,172288800,895,895,895,895,1
|
|
20240808,102100,172287905,889,889,889,889,1
|
|
20240808,102000,172287016,888,888,888,888,0
|
|
20240808,101900,172287016,888,896,896,888,3
|
|
20240808,101800,172284344,896,896,896,896,200
|
|
20240808,101700,172105144,896,896,896,896,0
|
|
20240808,101600,172105144,896,896,896,896,100
|
|
20240808,101500,172015544,896,896,896,896,2000
|
|
20240808,101400,170223544,896,890,896,890,1000
|
|
20240808,101300,169329464,890,890,890,890,2635
|
|
20240808,101200,166984314,889,887,890,887,13121
|
|
20240808,101100,155339645,887,887,887,887,0
|
|
20240808,101000,155339645,887,884,887,884,21020
|
|
20240808,100900,136718955,885,885,885,885,5
|
|
20240808,100800,136714530,886,886,886,886,0
|
|
20240808,100700,136714530,886,886,886,886,0
|
|
20240808,100600,136714530,886,885,886,885,15
|
|
20240808,100500,136701244,885,885,885,885,73
|
|
20240808,100400,136636639,886,885,886,885,96
|
|
20240808,100300,136551673,885,880,885,880,3017
|
|
20240808,100200,133888298,880,882,882,880,3744
|
|
20240808,100100,130592553,885,885,885,885,5
|
|
20240808,100000,130588128,881,884,884,881,180
|
|
20240808,095900,130429349,885,885,885,885,33
|
|
20240808,095800,130400144,886,886,886,886,8
|
|
20240808,095700,130393056,885,885,885,885,1000
|
|
20240808,095600,129508056,884,884,884,884,276
|
|
20240808,095500,129264072,881,881,881,881,353
|
|
20240808,095400,128953079,883,883,883,883,40
|
|
20240808,095300,128917759,889,889,889,889,0
|
|
20240808,095200,128917759,889,889,889,889,0
|
|
20240808,095100,128917759,889,889,889,889,11
|
|
20240808,095000,128907980,881,882,882,881,852
|
|
20240808,094900,128157358,884,885,885,881,16196
|
|
20240808,094800,113865423,885,885,885,885,0
|
|
20240808,094700,113865423,885,885,885,885,0
|
|
20240808,094600,113865423,885,885,885,885,1
|
|
20240808,094500,113864538,885,888,888,885,3063
|
|
20240808,094400,111153418,896,896,896,896,0
|
|
20240808,094300,111153418,896,896,896,896,8
|
|
20240808,094200,111146250,896,896,896,896,2
|
|
20240808,094100,111144458,888,890,890,888,78
|
|
20240808,094000,111075192,897,897,897,897,20
|
|
20240808,093900,111057252,885,885,885,885,0
|
|
20240808,093800,111057252,885,899,899,885,5002
|
|
20240808,093700,106624302,899,899,899,899,0
|
|
20240808,093600,106624302,899,899,899,899,0
|
|
20240808,093500,106624302,899,899,899,899,90
|
|
20240808,093400,106543392,891,894,894,891,163
|
|
20240808,093300,106397831,900,900,900,899,32
|
|
20240808,093200,106369032,904,901,904,901,4000
|
|
20240808,093100,102756526,901,901,901,901,502
|
|
20240808,093000,102304224,901,901,901,901,0
|
|
20240808,092900,102304224,901,904,904,901,151
|
|
20240808,092800,102168170,901,901,901,901,0
|
|
20240808,092700,102168170,901,901,901,901,675
|
|
20240808,092600,101559995,900,896,900,896,20303
|
|
20240808,092500,83316931,896,896,896,896,1000
|
|
20240808,092400,82420931,896,896,896,896,40
|
|
20240808,092300,82385091,896,893,896,885,6000
|
|
20240808,092200,77047459,893,893,893,893,50
|
|
20240808,092100,77002809,893,893,893,893,0
|
|
20240808,092000,77002809,893,893,893,893,0
|
|
20240808,091900,77002809,893,893,893,893,0
|
|
20240808,091800,77002809,893,893,893,893,90
|
|
20240808,091700,76922439,893,893,893,893,0
|
|
20240808,091600,76922439,893,893,893,893,1
|
|
20240808,091500,76921546,893,888,893,888,4143
|
|
20240808,091400,73238398,888,888,888,888,11
|
|
20240808,091300,73228630,887,887,887,885,1410
|
|
20240808,091200,71978186,886,884,886,884,7690
|
|
20240808,091100,65172556,885,885,885,885,0
|
|
20240808,091000,65172556,885,885,885,885,140
|
|
20240808,090900,65048656,885,885,885,885,31
|
|
20240808,090800,65021221,885,885,885,885,1
|
|
20240808,090700,65020336,884,884,884,883,9762
|
|
20240808,090600,56390963,884,883,884,883,1001
|
|
20240808,090500,55507079,883,880,883,877,3612
|
|
20240808,090400,52319543,880,880,880,880,204
|
|
20240808,090300,52140023,878,876,878,874,6452
|
|
20240808,090200,46490846,885,874,886,873,7700
|
|
20240808,090100,39747770,874,888,888,874,27044
|
|
20240808,090000,15910765,892,887,894,887,17936
|