604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,190100,141084585,317,317,317,317,4173
|
|
20240809,190000,141084585,317,317,317,317,0
|
|
20240809,185900,141084585,317,317,317,317,0
|
|
20240809,185800,141084585,317,317,317,317,0
|
|
20240809,185700,141084585,317,317,317,317,0
|
|
20240809,185600,141084585,317,317,317,317,0
|
|
20240809,185500,141084585,317,317,317,317,0
|
|
20240809,185400,141084585,317,317,317,317,0
|
|
20240809,185300,141084585,317,317,317,317,0
|
|
20240809,185200,141084585,317,317,317,317,0
|
|
20240809,185100,141084585,317,317,317,317,0
|
|
20240809,185000,141084585,317,317,317,317,0
|
|
20240809,184900,141084585,317,317,317,317,0
|
|
20240809,184800,141084585,317,317,317,317,0
|
|
20240809,184700,141084585,317,317,317,317,0
|
|
20240809,184600,141084585,317,317,317,317,0
|
|
20240809,184500,141084585,317,317,317,317,0
|
|
20240809,184400,141084585,317,317,317,317,0
|
|
20240809,184300,141084585,317,317,317,317,0
|
|
20240809,184200,141084585,317,317,317,317,0
|
|
20240809,184100,141084585,317,317,317,317,0
|
|
20240809,184000,141084585,317,317,317,317,0
|
|
20240809,183900,141084585,317,317,317,317,0
|
|
20240809,183800,141084585,317,317,317,317,0
|
|
20240809,183700,141084585,317,317,317,317,0
|
|
20240809,183600,141084585,317,317,317,317,0
|
|
20240809,183500,141084585,317,317,317,317,0
|
|
20240809,183400,141084585,317,317,317,317,0
|
|
20240809,183300,141084585,317,317,317,317,0
|
|
20240809,183200,141084585,317,317,317,317,0
|
|
20240809,183100,141084585,317,317,317,317,4173
|
|
20240809,183000,141084585,317,317,317,317,0
|
|
20240809,182900,141084585,317,317,317,317,0
|
|
20240809,182800,141084585,317,317,317,317,0
|
|
20240809,182700,141084585,317,317,317,317,0
|
|
20240809,182600,141084585,317,317,317,317,0
|
|
20240809,182500,141084585,317,317,317,317,0
|
|
20240809,182400,141084585,317,317,317,317,0
|
|
20240809,182300,141084585,317,317,317,317,0
|
|
20240809,182200,141084585,317,317,317,317,0
|
|
20240809,182100,141084585,317,317,317,317,0
|
|
20240809,182000,141084585,317,317,317,317,0
|
|
20240809,181900,141084585,317,317,317,317,0
|
|
20240809,181800,141084585,317,317,317,317,0
|
|
20240809,181700,141084585,317,317,317,317,0
|
|
20240809,181600,141084585,317,317,317,317,0
|
|
20240809,181500,141084585,317,317,317,317,0
|
|
20240809,181400,141084585,317,317,317,317,0
|
|
20240809,181300,141084585,317,317,317,317,0
|
|
20240809,181200,141084585,317,317,317,317,0
|
|
20240809,181100,141084585,317,317,317,317,0
|
|
20240809,181000,141084585,317,317,317,317,0
|
|
20240809,180900,141084585,317,317,317,317,0
|
|
20240809,180800,141084585,317,317,317,317,0
|
|
20240809,180700,141084585,317,317,317,317,0
|
|
20240809,180600,141084585,317,317,317,317,0
|
|
20240809,180500,141084585,317,317,317,317,0
|
|
20240809,180400,141084585,317,317,317,317,0
|
|
20240809,180300,141084585,317,317,317,317,0
|
|
20240809,180200,141084585,317,317,317,317,0
|
|
20240809,180100,141084585,317,317,317,317,4173
|
|
20240809,180000,141084585,317,317,317,317,0
|
|
20240809,175900,141084585,317,317,317,317,0
|
|
20240809,175800,141084585,317,317,317,317,0
|
|
20240809,175700,141084585,317,317,317,317,0
|
|
20240809,175600,141084585,317,317,317,317,0
|
|
20240809,175500,141084585,317,317,317,317,0
|
|
20240809,175400,141084585,317,317,317,317,0
|
|
20240809,175300,141084585,317,317,317,317,0
|
|
20240809,175200,141084585,317,317,317,317,0
|
|
20240809,175100,141084585,317,317,317,317,0
|
|
20240809,175000,141084585,317,317,317,317,0
|
|
20240809,174900,141084585,317,317,317,317,0
|
|
20240809,174800,141084585,317,317,317,317,0
|
|
20240809,174700,141084585,317,317,317,317,0
|
|
20240809,174600,141084585,317,317,317,317,0
|
|
20240809,174500,141084585,317,317,317,317,0
|
|
20240809,174400,141084585,317,317,317,317,0
|
|
20240809,174300,141084585,317,317,317,317,0
|
|
20240809,174200,141084585,317,317,317,317,0
|
|
20240809,174100,141084585,317,317,317,317,0
|
|
20240809,174000,141084585,317,317,317,317,0
|
|
20240809,173900,141084585,317,317,317,317,0
|
|
20240809,173800,141084585,317,317,317,317,0
|
|
20240809,173700,141084585,317,317,317,317,0
|
|
20240809,173600,141084585,317,317,317,317,0
|
|
20240809,173500,141084585,317,317,317,317,0
|
|
20240809,173400,141084585,317,317,317,317,0
|
|
20240809,173300,141084585,317,317,317,317,0
|
|
20240809,173200,141084585,317,317,317,317,0
|
|
20240809,173100,141084585,317,317,317,317,4173
|
|
20240809,173000,141084585,317,317,317,317,0
|
|
20240809,172900,141084585,317,317,317,317,0
|
|
20240809,172800,141084585,317,317,317,317,0
|
|
20240809,172700,141084585,317,317,317,317,0
|
|
20240809,172600,141084585,317,317,317,317,0
|
|
20240809,172500,141084585,317,317,317,317,0
|
|
20240809,172400,141084585,317,317,317,317,0
|
|
20240809,172300,141084585,317,317,317,317,0
|
|
20240809,172200,141084585,317,317,317,317,0
|
|
20240809,172100,141084585,317,317,317,317,0
|
|
20240809,172000,141084585,317,317,317,317,0
|
|
20240809,171900,141084585,317,317,317,317,0
|
|
20240809,171800,141084585,317,317,317,317,0
|
|
20240809,171700,141084585,317,317,317,317,0
|
|
20240809,171600,141084585,317,317,317,317,0
|
|
20240809,171500,141084585,317,317,317,317,0
|
|
20240809,171400,141084585,317,317,317,317,0
|
|
20240809,171300,141084585,317,317,317,317,0
|
|
20240809,171200,141084585,317,317,317,317,0
|
|
20240809,171100,141084585,317,317,317,317,0
|
|
20240809,171000,141084585,317,317,317,317,0
|
|
20240809,170900,141084585,317,317,317,317,0
|
|
20240809,170800,141084585,317,317,317,317,0
|
|
20240809,170700,141084585,317,317,317,317,0
|
|
20240809,170600,141084585,317,317,317,317,0
|
|
20240809,170500,141084585,317,317,317,317,0
|
|
20240809,170400,141084585,317,317,317,317,0
|
|
20240809,170300,141084585,317,317,317,317,0
|
|
20240809,170200,141084585,317,317,317,317,0
|
|
20240809,170100,141084585,317,317,317,317,4173
|
|
20240809,170000,141084585,317,317,317,317,0
|
|
20240809,165900,141084585,317,317,317,317,0
|
|
20240809,165800,141084585,317,317,317,317,0
|
|
20240809,165700,141084585,317,317,317,317,0
|
|
20240809,165600,141084585,317,317,317,317,0
|
|
20240809,165500,141084585,317,317,317,317,0
|
|
20240809,165400,141084585,317,317,317,317,0
|
|
20240809,165300,141084585,317,317,317,317,0
|
|
20240809,165200,141084585,317,317,317,317,0
|
|
20240809,165100,141084585,317,317,317,317,0
|
|
20240809,165000,141084585,317,317,317,317,0
|
|
20240809,164900,141084585,317,317,317,317,0
|
|
20240809,164800,141084585,317,317,317,317,0
|
|
20240809,164700,141084585,317,317,317,317,0
|
|
20240809,164600,141084585,317,317,317,317,0
|
|
20240809,164500,141084585,317,317,317,317,0
|
|
20240809,164400,141084585,317,317,317,317,0
|
|
20240809,164300,141084585,317,317,317,317,0
|
|
20240809,164200,141084585,317,317,317,317,0
|
|
20240809,164100,141084585,317,317,317,317,0
|
|
20240809,164000,141084585,317,317,317,317,0
|
|
20240809,163900,141084585,317,317,317,317,0
|
|
20240809,163800,141084585,317,317,317,317,0
|
|
20240809,163700,141084585,317,317,317,317,0
|
|
20240809,163600,141084585,317,317,317,317,0
|
|
20240809,163500,141084585,317,317,317,317,0
|
|
20240809,163400,141084585,317,317,317,317,0
|
|
20240809,163300,141084585,317,317,317,317,0
|
|
20240809,163200,141084585,317,317,317,317,0
|
|
20240809,163100,141084585,317,317,317,317,4173
|
|
20240809,163000,141084585,317,317,317,317,0
|
|
20240809,162900,141084585,317,317,317,317,0
|
|
20240809,162800,141084585,317,317,317,317,0
|
|
20240809,162700,141084585,317,317,317,317,0
|
|
20240809,162600,141084585,317,317,317,317,0
|
|
20240809,162500,141084585,317,317,317,317,0
|
|
20240809,162400,141084585,317,317,317,317,0
|
|
20240809,162300,141084585,317,317,317,317,0
|
|
20240809,162200,141084585,317,317,317,317,0
|
|
20240809,162100,141084585,317,317,317,317,0
|
|
20240809,162000,141084585,317,317,317,317,0
|
|
20240809,161900,141084585,317,317,317,317,0
|
|
20240809,161800,141084585,317,317,317,317,0
|
|
20240809,161700,141084585,317,317,317,317,0
|
|
20240809,161600,141084585,317,317,317,317,0
|
|
20240809,161500,141084585,317,317,317,317,0
|
|
20240809,161400,141084585,317,317,317,317,0
|
|
20240809,161300,141084585,317,317,317,317,0
|
|
20240809,161200,141084585,317,317,317,317,0
|
|
20240809,161100,141084585,317,317,317,317,0
|
|
20240809,161000,141084585,317,317,317,317,0
|
|
20240809,160900,141084585,317,317,317,317,0
|
|
20240809,160800,141084585,317,317,317,317,0
|
|
20240809,160700,141084585,317,317,317,317,0
|
|
20240809,160600,141084585,317,317,317,317,0
|
|
20240809,160500,141084585,317,317,317,317,0
|
|
20240809,160400,141084585,317,317,317,317,0
|
|
20240809,160300,141084585,317,317,317,317,0
|
|
20240809,160200,141084585,317,317,317,317,0
|
|
20240809,160100,141084585,317,317,317,317,4173
|
|
20240809,160000,141084585,317,317,317,317,0
|
|
20240809,155900,141084585,317,317,317,317,0
|
|
20240809,155800,141084585,317,317,317,317,0
|
|
20240809,155700,141084585,317,317,317,317,0
|
|
20240809,155600,141084585,317,317,317,317,0
|
|
20240809,155500,141084585,317,317,317,317,0
|
|
20240809,155400,141084585,317,317,317,317,0
|
|
20240809,155300,141084585,317,317,317,317,0
|
|
20240809,155200,141084585,317,317,317,317,0
|
|
20240809,155100,141084585,317,317,317,317,0
|
|
20240809,155000,141084585,317,317,317,317,0
|
|
20240809,154900,141084585,317,317,317,317,0
|
|
20240809,154800,141084585,317,317,317,317,0
|
|
20240809,154700,141084585,317,317,317,317,0
|
|
20240809,154600,141084585,317,317,317,317,0
|
|
20240809,154500,141084585,317,317,317,317,0
|
|
20240809,154400,141084585,317,317,317,317,0
|
|
20240809,154300,141084585,317,317,317,317,0
|
|
20240809,154200,141084585,317,317,317,317,0
|
|
20240809,154100,141084585,317,317,317,317,0
|
|
20240809,154000,141084585,317,317,317,317,0
|
|
20240809,153900,141084585,317,317,317,317,0
|
|
20240809,153800,141084585,317,317,317,317,0
|
|
20240809,153700,141084585,317,317,317,317,0
|
|
20240809,153600,141084585,317,317,317,317,0
|
|
20240809,153500,141084585,317,317,317,317,0
|
|
20240809,153400,141084585,317,317,317,317,0
|
|
20240809,153300,141084585,317,317,317,317,0
|
|
20240809,153200,141084585,317,317,317,317,0
|
|
20240809,153100,141084585,317,317,317,317,4173
|
|
20240809,153000,141084585,317,317,317,317,4173
|
|
20240809,152900,139761744,317,317,317,317,0
|
|
20240809,152800,139761744,317,317,317,317,0
|
|
20240809,152700,139761744,317,317,317,317,0
|
|
20240809,152600,139761744,317,317,317,317,0
|
|
20240809,152500,139761744,317,317,317,317,0
|
|
20240809,152400,139761744,317,317,317,317,0
|
|
20240809,152300,139761744,317,317,317,317,0
|
|
20240809,152200,139761744,317,317,317,317,0
|
|
20240809,152100,139761744,317,317,317,317,0
|
|
20240809,152000,139761744,317,317,317,317,0
|
|
20240809,151900,139761744,317,316,317,316,2
|
|
20240809,151800,139761111,317,317,317,317,0
|
|
20240809,151700,139761111,317,317,317,317,1
|
|
20240809,151600,139760794,317,317,317,317,0
|
|
20240809,151500,139760794,317,317,317,317,0
|
|
20240809,151400,139760794,317,317,317,317,0
|
|
20240809,151300,139760794,317,317,317,317,0
|
|
20240809,151200,139760794,317,317,317,317,0
|
|
20240809,151100,139760794,317,317,317,317,0
|
|
20240809,151000,139760794,317,317,317,317,147
|
|
20240809,150900,139714195,317,316,317,316,944
|
|
20240809,150800,139415889,316,316,316,316,0
|
|
20240809,150700,139415889,316,316,316,316,0
|
|
20240809,150600,139415889,316,316,316,316,1
|
|
20240809,150500,139415573,317,317,317,317,70
|
|
20240809,150400,139393383,317,317,317,317,50
|
|
20240809,150300,139377533,317,317,317,317,6
|
|
20240809,150200,139375631,317,316,317,316,503
|
|
20240809,150100,139216680,316,316,316,316,1
|
|
20240809,150000,139216364,317,317,317,317,1
|
|
20240809,145900,139216047,317,317,317,317,0
|
|
20240809,145800,139216047,317,317,317,317,3
|
|
20240809,145700,139215096,317,317,317,317,0
|
|
20240809,145600,139215096,317,317,317,317,0
|
|
20240809,145500,139215096,317,317,317,317,0
|
|
20240809,145400,139215096,317,317,317,317,0
|
|
20240809,145300,139215096,317,317,317,317,0
|
|
20240809,145200,139215096,317,317,317,317,0
|
|
20240809,145100,139215096,317,317,317,317,0
|
|
20240809,145000,139215096,317,317,317,317,0
|
|
20240809,144900,139215096,317,317,317,317,2
|
|
20240809,144800,139214462,316,316,316,316,0
|
|
20240809,144700,139214462,316,316,316,316,0
|
|
20240809,144600,139214462,316,316,316,316,11
|
|
20240809,144500,139210986,317,317,317,317,0
|
|
20240809,144400,139210986,317,317,317,317,0
|
|
20240809,144300,139210986,317,317,317,317,0
|
|
20240809,144200,139210986,317,317,317,317,1
|
|
20240809,144100,139210669,316,317,317,316,20
|
|
20240809,144000,139204348,317,317,317,317,0
|
|
20240809,143900,139204348,317,317,317,317,5
|
|
20240809,143800,139202763,317,317,317,317,84
|
|
20240809,143700,139176135,316,316,316,316,0
|
|
20240809,143600,139176135,316,316,316,316,0
|
|
20240809,143500,139176135,316,316,316,316,1
|
|
20240809,143400,139175819,317,317,317,317,0
|
|
20240809,143300,139175819,317,317,317,317,0
|
|
20240809,143200,139175819,317,317,317,317,101
|
|
20240809,143100,139143802,316,316,316,316,0
|
|
20240809,143000,139143802,316,316,316,316,3
|
|
20240809,142900,139142854,317,317,317,317,0
|
|
20240809,142800,139142854,317,317,317,317,525
|
|
20240809,142700,138976429,317,317,317,317,200
|
|
20240809,142600,138913029,317,317,317,317,0
|
|
20240809,142500,138913029,317,317,317,317,0
|
|
20240809,142400,138913029,317,315,317,315,22
|
|
20240809,142300,138906057,316,316,316,316,2
|
|
20240809,142200,138905425,317,317,317,317,0
|
|
20240809,142100,138905425,317,317,317,317,0
|
|
20240809,142000,138905425,317,317,317,317,0
|
|
20240809,141900,138905425,317,317,317,317,0
|
|
20240809,141800,138905425,317,317,317,317,1
|
|
20240809,141700,138905108,316,316,316,316,0
|
|
20240809,141600,138905108,316,316,316,316,8
|
|
20240809,141500,138902580,316,316,317,315,9
|
|
20240809,141400,138899735,316,315,316,315,2
|
|
20240809,141300,138899104,316,316,316,316,10
|
|
20240809,141200,138895944,316,316,316,316,20
|
|
20240809,141100,138889624,316,316,316,316,11
|
|
20240809,141000,138886148,316,315,317,314,9022
|
|
20240809,140900,136045058,316,316,316,315,10097
|
|
20240809,140800,132862551,316,316,316,316,1
|
|
20240809,140700,132862235,318,316,318,316,9001
|
|
20240809,140600,130003795,315,316,316,315,16806
|
|
20240809,140500,124709704,316,317,317,316,31
|
|
20240809,140400,124699907,316,316,316,316,805
|
|
20240809,140300,124445527,317,317,317,317,0
|
|
20240809,140200,124445527,317,317,317,317,0
|
|
20240809,140100,124445527,317,317,317,317,0
|
|
20240809,140000,124445527,317,317,317,317,0
|
|
20240809,135900,124445527,317,317,317,317,0
|
|
20240809,135800,124445527,317,317,317,317,533
|
|
20240809,135700,124276566,316,316,316,316,0
|
|
20240809,135600,124276566,316,317,317,316,710
|
|
20240809,135500,124052205,316,316,316,316,490
|
|
20240809,135400,123897365,317,317,317,317,0
|
|
20240809,135300,123897365,317,317,317,317,0
|
|
20240809,135200,123897365,317,317,317,317,1
|
|
20240809,135100,123897048,316,316,316,316,1
|
|
20240809,135000,123896732,317,317,317,317,0
|
|
20240809,134900,123896732,317,317,317,317,0
|
|
20240809,134800,123896732,317,317,317,317,0
|
|
20240809,134700,123896732,317,317,317,317,0
|
|
20240809,134600,123896732,317,317,317,317,0
|
|
20240809,134500,123896732,317,317,317,317,0
|
|
20240809,134400,123896732,317,317,317,317,1
|
|
20240809,134300,123896415,316,316,316,316,0
|
|
20240809,134200,123896415,316,316,316,316,0
|
|
20240809,134100,123896415,316,316,316,316,3001
|
|
20240809,134000,122948099,316,316,316,316,0
|
|
20240809,133900,122948099,316,316,316,316,10000
|
|
20240809,133800,119788099,317,317,317,317,0
|
|
20240809,133700,119788099,317,317,317,317,0
|
|
20240809,133600,119788099,317,317,317,317,0
|
|
20240809,133500,119788099,317,317,317,317,51
|
|
20240809,133400,119771932,317,317,317,317,0
|
|
20240809,133300,119771932,317,317,317,317,0
|
|
20240809,133200,119771932,317,317,317,317,55
|
|
20240809,133100,119754497,317,317,317,317,0
|
|
20240809,133000,119754497,317,317,317,317,0
|
|
20240809,132900,119754497,317,317,317,317,526
|
|
20240809,132800,119587755,317,317,317,317,49
|
|
20240809,132700,119572222,317,317,317,317,1
|
|
20240809,132600,119571905,317,317,317,317,0
|
|
20240809,132500,119571905,317,317,317,317,1
|
|
20240809,132400,119571588,317,316,317,316,501
|
|
20240809,132300,119412772,316,317,317,316,1477
|
|
20240809,132200,118944564,318,318,318,318,1
|
|
20240809,132100,118944246,318,318,318,318,0
|
|
20240809,132000,118944246,318,318,318,318,0
|
|
20240809,131900,118944246,318,318,318,318,0
|
|
20240809,131800,118944246,318,318,318,318,0
|
|
20240809,131700,118944246,318,318,318,318,0
|
|
20240809,131600,118944246,318,318,318,318,1
|
|
20240809,131500,118943928,317,317,317,317,0
|
|
20240809,131400,118943928,317,317,317,317,1
|
|
20240809,131300,118943611,317,317,317,317,0
|
|
20240809,131200,118943611,317,317,317,317,210
|
|
20240809,131100,118877041,318,318,318,318,1
|
|
20240809,131000,118876723,317,317,317,317,1
|
|
20240809,130900,118876406,317,317,317,317,0
|
|
20240809,130800,118876406,317,317,317,317,0
|
|
20240809,130700,118876406,317,317,317,317,0
|
|
20240809,130600,118876406,317,317,317,317,0
|
|
20240809,130500,118876406,317,317,318,317,1301
|
|
20240809,130400,118463988,317,317,317,317,0
|
|
20240809,130300,118463988,317,317,317,317,800
|
|
20240809,130200,118210388,317,318,318,317,301
|
|
20240809,130100,118114970,318,318,318,318,0
|
|
20240809,130000,118114970,318,318,318,318,0
|
|
20240809,125900,118114970,318,318,318,318,0
|
|
20240809,125800,118114970,318,318,318,318,0
|
|
20240809,125700,118114970,318,318,318,318,0
|
|
20240809,125600,118114970,318,318,318,318,0
|
|
20240809,125500,118114970,318,318,318,318,0
|
|
20240809,125400,118114970,318,318,318,318,1
|
|
20240809,125300,118114652,317,317,317,317,0
|
|
20240809,125200,118114652,317,317,317,317,0
|
|
20240809,125100,118114652,317,317,317,317,69
|
|
20240809,125000,118092779,317,317,317,317,150
|
|
20240809,124900,118045229,318,318,318,318,1
|
|
20240809,124800,118044911,316,318,318,316,6
|
|
20240809,124700,118043013,316,316,316,316,1
|
|
20240809,124600,118042697,317,317,317,317,397
|
|
20240809,124500,117916848,317,317,317,317,1289
|
|
20240809,124400,117508235,317,317,317,317,12539
|
|
20240809,124300,113533372,318,318,318,318,0
|
|
20240809,124200,113533372,318,318,318,318,0
|
|
20240809,124100,113533372,318,318,318,318,0
|
|
20240809,124000,113533372,318,318,318,318,0
|
|
20240809,123900,113533372,318,318,318,318,30
|
|
20240809,123800,113523832,318,318,318,318,1
|
|
20240809,123700,113523514,318,318,318,318,0
|
|
20240809,123600,113523514,318,318,318,318,0
|
|
20240809,123500,113523514,318,318,318,318,10
|
|
20240809,123400,113520334,318,318,318,317,56
|
|
20240809,123300,113502527,318,318,318,318,5
|
|
20240809,123200,113500937,318,318,318,318,3
|
|
20240809,123100,113499983,317,317,317,317,718
|
|
20240809,123000,113272377,318,318,318,318,786
|
|
20240809,122900,113022429,318,318,318,318,5608
|
|
20240809,122800,111239085,319,319,319,319,0
|
|
20240809,122700,111239085,319,319,319,319,16
|
|
20240809,122600,111233981,319,319,319,319,1
|
|
20240809,122500,111233662,318,318,318,318,1
|
|
20240809,122400,111233344,319,319,319,319,2
|
|
20240809,122300,111232706,319,319,319,319,0
|
|
20240809,122200,111232706,319,319,319,319,0
|
|
20240809,122100,111232706,319,319,319,319,0
|
|
20240809,122000,111232706,319,319,319,319,5
|
|
20240809,121900,111231111,318,318,318,318,3
|
|
20240809,121800,111230157,319,319,319,319,0
|
|
20240809,121700,111230157,319,319,319,319,0
|
|
20240809,121600,111230157,319,319,319,319,4
|
|
20240809,121500,111228881,319,319,319,319,0
|
|
20240809,121400,111228881,319,319,319,319,1
|
|
20240809,121300,111228562,318,319,319,318,320
|
|
20240809,121200,111126632,318,319,319,318,11
|
|
20240809,121100,111123124,319,319,319,319,0
|
|
20240809,121000,111123124,319,319,319,319,1001
|
|
20240809,120900,110803805,319,319,319,319,10000
|
|
20240809,120800,107613805,319,319,319,319,10
|
|
20240809,120700,107610615,317,318,318,317,10000
|
|
20240809,120600,104435480,319,319,319,319,0
|
|
20240809,120500,104435480,319,319,319,319,0
|
|
20240809,120400,104435480,319,319,319,319,0
|
|
20240809,120300,104435480,319,318,319,318,98
|
|
20240809,120200,104404315,319,319,319,319,185
|
|
20240809,120100,104345300,319,319,319,319,0
|
|
20240809,120000,104345300,319,319,319,319,0
|
|
20240809,115900,104345300,319,319,319,319,0
|
|
20240809,115800,104345300,319,319,319,319,0
|
|
20240809,115700,104345300,319,319,319,319,1200
|
|
20240809,115600,103962500,319,320,320,319,1102
|
|
20240809,115500,103610862,319,319,319,319,11301
|
|
20240809,115400,100005843,318,318,318,318,0
|
|
20240809,115300,100005843,318,318,318,318,0
|
|
20240809,115200,100005843,318,318,318,318,3
|
|
20240809,115100,100004889,318,318,318,318,0
|
|
20240809,115000,100004889,318,318,318,318,0
|
|
20240809,114900,100004889,318,318,318,318,1957
|
|
20240809,114800,99382563,318,318,318,318,4000
|
|
20240809,114700,98110563,318,318,318,318,7400
|
|
20240809,114600,95757363,318,318,318,318,0
|
|
20240809,114500,95757363,318,318,318,318,0
|
|
20240809,114400,95757363,318,318,318,318,5001
|
|
20240809,114300,94167045,317,317,317,317,0
|
|
20240809,114200,94167045,317,317,317,317,0
|
|
20240809,114100,94167045,317,317,317,317,1
|
|
20240809,114000,94166728,317,317,317,317,0
|
|
20240809,113900,94166728,317,317,317,317,0
|
|
20240809,113800,94166728,317,317,317,317,4101
|
|
20240809,113700,92866711,317,317,317,317,390
|
|
20240809,113600,92743081,317,317,317,317,0
|
|
20240809,113500,92743081,317,317,317,317,0
|
|
20240809,113400,92743081,317,318,318,317,2
|
|
20240809,113300,92742446,317,317,317,317,1
|
|
20240809,113200,92742129,317,317,317,317,0
|
|
20240809,113100,92742129,317,317,317,317,0
|
|
20240809,113000,92742129,317,317,317,317,2
|
|
20240809,112900,92741495,318,317,318,317,5
|
|
20240809,112800,92739909,318,318,318,318,0
|
|
20240809,112700,92739909,318,317,318,317,2
|
|
20240809,112600,92739274,317,317,317,317,0
|
|
20240809,112500,92739274,317,317,317,317,1
|
|
20240809,112400,92738957,318,318,318,318,0
|
|
20240809,112300,92738957,318,318,318,318,0
|
|
20240809,112200,92738957,318,318,318,318,0
|
|
20240809,112100,92738957,318,318,318,318,1
|
|
20240809,112000,92738639,318,318,318,318,0
|
|
20240809,111900,92738639,318,318,318,318,1
|
|
20240809,111800,92738321,317,318,318,317,30
|
|
20240809,111700,92728782,319,319,319,319,0
|
|
20240809,111600,92728782,319,319,319,318,3
|
|
20240809,111500,92727826,317,317,317,317,1
|
|
20240809,111400,92727509,317,319,319,317,158
|
|
20240809,111300,92677421,318,318,318,318,22
|
|
20240809,111200,92670425,320,320,320,320,0
|
|
20240809,111100,92670425,320,320,320,320,0
|
|
20240809,111000,92670425,320,320,320,320,120
|
|
20240809,110900,92632025,319,319,319,319,23967
|
|
20240809,110800,84986552,316,319,319,316,13363
|
|
20240809,110700,80724844,318,317,318,317,37209
|
|
20240809,110600,68906672,317,317,317,317,0
|
|
20240809,110500,68906672,317,317,317,317,0
|
|
20240809,110400,68906672,317,317,317,317,10
|
|
20240809,110300,68903502,318,318,318,318,0
|
|
20240809,110200,68903502,318,318,318,318,0
|
|
20240809,110100,68903502,318,318,318,318,314
|
|
20240809,110000,68803650,318,318,318,318,319
|
|
20240809,105900,68702208,318,318,318,318,0
|
|
20240809,105800,68702208,318,318,318,318,0
|
|
20240809,105700,68702208,318,318,318,318,1
|
|
20240809,105600,68701890,318,318,318,318,5
|
|
20240809,105500,68700300,318,317,318,317,205
|
|
20240809,105400,68635158,317,317,317,317,86
|
|
20240809,105300,68607896,318,317,318,317,57
|
|
20240809,105200,68589826,317,317,317,317,48
|
|
20240809,105100,68574610,317,317,317,317,0
|
|
20240809,105000,68574610,317,317,317,317,49
|
|
20240809,104900,68559077,317,317,317,317,344
|
|
20240809,104800,68450029,318,318,318,318,0
|
|
20240809,104700,68450029,318,318,318,318,228
|
|
20240809,104600,68377525,317,317,317,317,0
|
|
20240809,104500,68377525,317,317,317,317,66
|
|
20240809,104400,68356603,317,317,317,317,1
|
|
20240809,104300,68356286,318,318,318,318,0
|
|
20240809,104200,68356286,318,318,318,318,0
|
|
20240809,104100,68356286,318,317,318,317,61
|
|
20240809,104000,68336948,317,317,317,317,0
|
|
20240809,103900,68336948,317,317,317,317,0
|
|
20240809,103800,68336948,317,317,317,317,4320
|
|
20240809,103700,66967508,317,317,317,317,210
|
|
20240809,103600,66900938,317,317,317,317,0
|
|
20240809,103500,66900938,317,317,317,317,358
|
|
20240809,103400,66787452,316,316,316,316,0
|
|
20240809,103300,66787452,316,316,316,316,0
|
|
20240809,103200,66787452,316,316,316,316,0
|
|
20240809,103100,66787452,316,316,316,316,0
|
|
20240809,103000,66787452,316,316,316,316,0
|
|
20240809,102900,66787452,316,316,316,316,3
|
|
20240809,102800,66786504,316,317,317,316,7898
|
|
20240809,102700,64290729,317,317,317,317,44
|
|
20240809,102600,64276781,317,317,317,317,0
|
|
20240809,102500,64276781,317,317,317,317,111
|
|
20240809,102400,64241594,317,317,317,317,206
|
|
20240809,102300,64176292,317,317,317,317,200
|
|
20240809,102200,64112892,316,316,316,316,1
|
|
20240809,102100,64112576,317,317,317,317,1000
|
|
20240809,102000,63795576,318,317,318,317,8
|
|
20240809,101900,63793036,316,317,317,316,21390
|
|
20240809,101800,57012408,317,318,318,317,20
|
|
20240809,101700,57006052,317,317,317,317,44
|
|
20240809,101600,56992104,317,317,317,317,3015
|
|
20240809,101500,56036349,317,317,317,317,0
|
|
20240809,101400,56036349,317,317,317,317,1
|
|
20240809,101300,56036032,317,317,317,317,2
|
|
20240809,101200,56035398,318,318,318,318,610
|
|
20240809,101100,55841418,318,317,318,317,16002
|
|
20240809,101000,50752784,318,318,318,318,0
|
|
20240809,100900,50752784,318,318,318,318,1452
|
|
20240809,100800,50291048,318,318,318,318,1
|
|
20240809,100700,50290730,317,317,317,317,2
|
|
20240809,100600,50290096,317,317,317,317,0
|
|
20240809,100500,50290096,317,317,317,317,5756
|
|
20240809,100400,48465444,317,317,317,317,1
|
|
20240809,100300,48465127,317,317,317,317,1
|
|
20240809,100200,48464810,317,317,317,317,61
|
|
20240809,100100,48445473,317,317,317,317,5
|
|
20240809,100000,48443888,316,316,316,316,0
|
|
20240809,095900,48443888,316,316,316,316,1
|
|
20240809,095800,48443572,317,316,317,316,82
|
|
20240809,095700,48417649,316,316,316,316,5
|
|
20240809,095600,48416069,317,317,317,317,1022
|
|
20240809,095500,48092095,316,316,316,316,0
|
|
20240809,095400,48092095,316,316,316,316,750
|
|
20240809,095300,47855095,316,316,316,316,0
|
|
20240809,095200,47855095,316,316,316,316,0
|
|
20240809,095100,47855095,316,316,316,316,0
|
|
20240809,095000,47855095,316,316,316,316,35
|
|
20240809,094900,47844035,316,317,317,315,21
|
|
20240809,094800,47837408,317,317,317,317,159
|
|
20240809,094700,47787005,315,316,316,315,340
|
|
20240809,094600,47679566,315,315,315,315,2
|
|
20240809,094500,47678936,315,315,315,315,0
|
|
20240809,094400,47678936,315,317,317,315,201
|
|
20240809,094300,47615619,315,315,315,315,0
|
|
20240809,094200,47615619,315,317,317,315,2144
|
|
20240809,094100,46938991,317,317,317,317,0
|
|
20240809,094000,46938991,317,317,317,317,0
|
|
20240809,093900,46938991,317,317,317,317,1
|
|
20240809,093800,46938674,315,315,317,315,5000
|
|
20240809,093700,45363672,315,316,317,315,35211
|
|
20240809,093600,34257205,316,316,316,316,1
|
|
20240809,093500,34256889,317,317,317,317,0
|
|
20240809,093400,34256889,317,317,317,317,0
|
|
20240809,093300,34256889,317,317,317,317,74
|
|
20240809,093200,34233431,317,317,317,317,1
|
|
20240809,093100,34233114,318,316,318,316,201
|
|
20240809,093000,34169198,318,316,318,316,2
|
|
20240809,092900,34168564,318,316,318,316,25000
|
|
20240809,092800,26244623,315,316,316,315,2
|
|
20240809,092700,26243992,315,317,317,315,4
|
|
20240809,092600,26242730,315,315,315,315,0
|
|
20240809,092500,26242730,315,316,316,315,273
|
|
20240809,092400,26156693,317,317,317,317,0
|
|
20240809,092300,26156693,317,317,317,317,1
|
|
20240809,092200,26156376,316,316,316,316,59
|
|
20240809,092100,26137732,316,317,317,316,66
|
|
20240809,092000,26116875,316,316,316,316,7
|
|
20240809,091900,26114663,315,315,315,315,0
|
|
20240809,091800,26114663,315,315,315,315,2
|
|
20240809,091700,26114033,317,317,317,317,4001
|
|
20240809,091600,24845716,317,317,317,317,199
|
|
20240809,091500,24782633,318,315,318,315,4
|
|
20240809,091400,24781370,318,318,318,318,0
|
|
20240809,091300,24781370,318,318,318,315,4002
|
|
20240809,091200,23508737,318,318,318,318,960
|
|
20240809,091100,23203457,318,318,318,318,1
|
|
20240809,091000,23203139,315,316,318,315,20102
|
|
20240809,090900,16868894,318,318,318,318,315
|
|
20240809,090800,16768724,318,318,318,318,276
|
|
20240809,090700,16680956,316,316,316,316,2000
|
|
20240809,090600,16048956,316,318,318,316,3
|
|
20240809,090500,16048006,316,317,317,316,5336
|
|
20240809,090400,14360829,318,317,318,317,27571
|
|
20240809,090300,5602443,317,316,317,316,5025
|
|
20240809,090200,4009843,314,316,316,314,102
|
|
20240809,090100,3977613,316,314,316,314,12090
|
|
20240809,090000,157815,315,315,315,315,501
|