621 lines
26 KiB
CSV
621 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,191800,86582063,454,454,454,454,13748
|
|
20240809,191700,86582063,454,454,454,454,0
|
|
20240809,191600,86582063,454,454,454,454,0
|
|
20240809,191500,86582063,454,454,454,454,0
|
|
20240809,191400,86582063,454,454,454,454,0
|
|
20240809,191300,86582063,454,454,454,454,0
|
|
20240809,191200,86582063,454,454,454,454,0
|
|
20240809,191100,86582063,454,454,454,454,0
|
|
20240809,191000,86582063,454,454,454,454,0
|
|
20240809,190900,86582063,454,454,454,454,0
|
|
20240809,190800,86582063,454,454,454,454,0
|
|
20240809,190700,86582063,454,454,454,454,0
|
|
20240809,190600,86582063,454,454,454,454,0
|
|
20240809,190500,86582063,454,454,454,454,0
|
|
20240809,190400,86582063,454,454,454,454,0
|
|
20240809,190300,86582063,454,454,454,454,0
|
|
20240809,190200,86582063,454,454,454,454,0
|
|
20240809,190100,86582063,454,454,454,454,0
|
|
20240809,190000,86582063,454,454,454,454,0
|
|
20240809,185900,86582063,454,454,454,454,0
|
|
20240809,185800,86582063,454,454,454,454,0
|
|
20240809,185700,86582063,454,454,454,454,0
|
|
20240809,185600,86582063,454,454,454,454,0
|
|
20240809,185500,86582063,454,454,454,454,0
|
|
20240809,185400,86582063,454,454,454,454,0
|
|
20240809,185300,86582063,454,454,454,454,0
|
|
20240809,185200,86582063,454,454,454,454,0
|
|
20240809,185100,86582063,454,454,454,454,0
|
|
20240809,185000,86582063,454,454,454,454,0
|
|
20240809,184900,86582063,454,454,454,454,0
|
|
20240809,184800,86582063,454,454,454,454,13748
|
|
20240809,184700,86582063,454,454,454,454,0
|
|
20240809,184600,86582063,454,454,454,454,0
|
|
20240809,184500,86582063,454,454,454,454,0
|
|
20240809,184400,86582063,454,454,454,454,0
|
|
20240809,184300,86582063,454,454,454,454,0
|
|
20240809,184200,86582063,454,454,454,454,0
|
|
20240809,184100,86582063,454,454,454,454,0
|
|
20240809,184000,86582063,454,454,454,454,0
|
|
20240809,183900,86582063,454,454,454,454,0
|
|
20240809,183800,86582063,454,454,454,454,0
|
|
20240809,183700,86582063,454,454,454,454,0
|
|
20240809,183600,86582063,454,454,454,454,0
|
|
20240809,183500,86582063,454,454,454,454,0
|
|
20240809,183400,86582063,454,454,454,454,0
|
|
20240809,183300,86582063,454,454,454,454,0
|
|
20240809,183200,86582063,454,454,454,454,0
|
|
20240809,183100,86582063,454,454,454,454,0
|
|
20240809,183000,86582063,454,454,454,454,0
|
|
20240809,182900,86582063,454,454,454,454,0
|
|
20240809,182800,86582063,454,454,454,454,0
|
|
20240809,182700,86582063,454,454,454,454,0
|
|
20240809,182600,86582063,454,454,454,454,0
|
|
20240809,182500,86582063,454,454,454,454,0
|
|
20240809,182400,86582063,454,454,454,454,0
|
|
20240809,182300,86582063,454,454,454,454,0
|
|
20240809,182200,86582063,454,454,454,454,0
|
|
20240809,182100,86582063,454,454,454,454,0
|
|
20240809,182000,86582063,454,454,454,454,0
|
|
20240809,181900,86582063,454,454,454,454,0
|
|
20240809,181800,86582063,454,454,454,454,13748
|
|
20240809,181700,86582063,454,454,454,454,0
|
|
20240809,181600,86582063,454,454,454,454,0
|
|
20240809,181500,86582063,454,454,454,454,0
|
|
20240809,181400,86582063,454,454,454,454,0
|
|
20240809,181300,86582063,454,454,454,454,0
|
|
20240809,181200,86582063,454,454,454,454,0
|
|
20240809,181100,86582063,454,454,454,454,0
|
|
20240809,181000,86582063,454,454,454,454,0
|
|
20240809,180900,86582063,454,454,454,454,0
|
|
20240809,180800,86582063,454,454,454,454,0
|
|
20240809,180700,86582063,454,454,454,454,0
|
|
20240809,180600,86582063,454,454,454,454,0
|
|
20240809,180500,86582063,454,454,454,454,0
|
|
20240809,180400,86582063,454,454,454,454,0
|
|
20240809,180300,86582063,454,454,454,454,0
|
|
20240809,180200,86582063,454,454,454,454,0
|
|
20240809,180100,86582063,454,454,454,454,0
|
|
20240809,180000,86582063,454,454,454,454,0
|
|
20240809,175900,86582063,454,454,454,454,0
|
|
20240809,175800,86582063,454,454,454,454,0
|
|
20240809,175700,86582063,454,454,454,454,0
|
|
20240809,175600,86582063,454,454,454,454,0
|
|
20240809,175500,86582063,454,454,454,454,0
|
|
20240809,175400,86582063,454,454,454,454,0
|
|
20240809,175300,86582063,454,454,454,454,0
|
|
20240809,175200,86582063,454,454,454,454,0
|
|
20240809,175100,86582063,454,454,454,454,0
|
|
20240809,175000,86582063,454,454,454,454,0
|
|
20240809,174900,86582063,454,454,454,454,0
|
|
20240809,174800,86582063,454,454,454,454,13748
|
|
20240809,174700,86582063,454,454,454,454,0
|
|
20240809,174600,86582063,454,454,454,454,0
|
|
20240809,174500,86582063,454,454,454,454,0
|
|
20240809,174400,86582063,454,454,454,454,0
|
|
20240809,174300,86582063,454,454,454,454,0
|
|
20240809,174200,86582063,454,454,454,454,0
|
|
20240809,174100,86582063,454,454,454,454,0
|
|
20240809,174000,86582063,454,454,454,454,0
|
|
20240809,173900,86582063,454,454,454,454,0
|
|
20240809,173800,86582063,454,454,454,454,0
|
|
20240809,173700,86582063,454,454,454,454,0
|
|
20240809,173600,86582063,454,454,454,454,0
|
|
20240809,173500,86582063,454,454,454,454,0
|
|
20240809,173400,86582063,454,454,454,454,0
|
|
20240809,173300,86582063,454,454,454,454,0
|
|
20240809,173200,86582063,454,454,454,454,0
|
|
20240809,173100,86582063,454,454,454,454,0
|
|
20240809,173000,86582063,454,454,454,454,0
|
|
20240809,172900,86582063,454,454,454,454,0
|
|
20240809,172800,86582063,454,454,454,454,0
|
|
20240809,172700,86582063,454,454,454,454,0
|
|
20240809,172600,86582063,454,454,454,454,0
|
|
20240809,172500,86582063,454,454,454,454,0
|
|
20240809,172400,86582063,454,454,454,454,0
|
|
20240809,172300,86582063,454,454,454,454,0
|
|
20240809,172200,86582063,454,454,454,454,0
|
|
20240809,172100,86582063,454,454,454,454,0
|
|
20240809,172000,86582063,454,454,454,454,0
|
|
20240809,171900,86582063,454,454,454,454,0
|
|
20240809,171800,86582063,454,454,454,454,13748
|
|
20240809,171700,86582063,454,454,454,454,0
|
|
20240809,171600,86582063,454,454,454,454,0
|
|
20240809,171500,86582063,454,454,454,454,0
|
|
20240809,171400,86582063,454,454,454,454,0
|
|
20240809,171300,86582063,454,454,454,454,0
|
|
20240809,171200,86582063,454,454,454,454,0
|
|
20240809,171100,86582063,454,454,454,454,0
|
|
20240809,171000,86582063,454,454,454,454,0
|
|
20240809,170900,86582063,454,454,454,454,0
|
|
20240809,170800,86582063,454,454,454,454,0
|
|
20240809,170700,86582063,454,454,454,454,0
|
|
20240809,170600,86582063,454,454,454,454,0
|
|
20240809,170500,86582063,454,454,454,454,0
|
|
20240809,170400,86582063,454,454,454,454,0
|
|
20240809,170300,86582063,454,454,454,454,0
|
|
20240809,170200,86582063,454,454,454,454,0
|
|
20240809,170100,86582063,454,454,454,454,0
|
|
20240809,170000,86582063,454,454,454,454,0
|
|
20240809,165900,86582063,454,454,454,454,0
|
|
20240809,165800,86582063,454,454,454,454,0
|
|
20240809,165700,86582063,454,454,454,454,0
|
|
20240809,165600,86582063,454,454,454,454,0
|
|
20240809,165500,86582063,454,454,454,454,0
|
|
20240809,165400,86582063,454,454,454,454,0
|
|
20240809,165300,86582063,454,454,454,454,0
|
|
20240809,165200,86582063,454,454,454,454,0
|
|
20240809,165100,86582063,454,454,454,454,0
|
|
20240809,165000,86582063,454,454,454,454,0
|
|
20240809,164900,86582063,454,454,454,454,0
|
|
20240809,164800,86582063,454,454,454,454,13748
|
|
20240809,164700,86582063,454,454,454,454,0
|
|
20240809,164600,86582063,454,454,454,454,0
|
|
20240809,164500,86582063,454,454,454,454,0
|
|
20240809,164400,86582063,454,454,454,454,0
|
|
20240809,164300,86582063,454,454,454,454,0
|
|
20240809,164200,86582063,454,454,454,454,0
|
|
20240809,164100,86582063,454,454,454,454,0
|
|
20240809,164000,86582063,454,454,454,454,0
|
|
20240809,163900,86582063,454,454,454,454,0
|
|
20240809,163800,86582063,454,454,454,454,0
|
|
20240809,163700,86582063,454,454,454,454,0
|
|
20240809,163600,86582063,454,454,454,454,0
|
|
20240809,163500,86582063,454,454,454,454,0
|
|
20240809,163400,86582063,454,454,454,454,0
|
|
20240809,163300,86582063,454,454,454,454,0
|
|
20240809,163200,86582063,454,454,454,454,0
|
|
20240809,163100,86582063,454,454,454,454,0
|
|
20240809,163000,86582063,454,454,454,454,0
|
|
20240809,162900,86582063,454,454,454,454,0
|
|
20240809,162800,86582063,454,454,454,454,0
|
|
20240809,162700,86582063,454,454,454,454,0
|
|
20240809,162600,86582063,454,454,454,454,0
|
|
20240809,162500,86582063,454,454,454,454,0
|
|
20240809,162400,86582063,454,454,454,454,0
|
|
20240809,162300,86582063,454,454,454,454,0
|
|
20240809,162200,86582063,454,454,454,454,0
|
|
20240809,162100,86582063,454,454,454,454,0
|
|
20240809,162000,86582063,454,454,454,454,0
|
|
20240809,161900,86582063,454,454,454,454,0
|
|
20240809,161800,86582063,454,454,454,454,13748
|
|
20240809,161700,86582063,454,454,454,454,0
|
|
20240809,161600,86582063,454,454,454,454,0
|
|
20240809,161500,86582063,454,454,454,454,0
|
|
20240809,161400,86582063,454,454,454,454,0
|
|
20240809,161300,86582063,454,454,454,454,0
|
|
20240809,161200,86582063,454,454,454,454,0
|
|
20240809,161100,86582063,454,454,454,454,0
|
|
20240809,161000,86582063,454,454,454,454,0
|
|
20240809,160900,86582063,454,454,454,454,0
|
|
20240809,160800,86582063,454,454,454,454,0
|
|
20240809,160700,86582063,454,454,454,454,0
|
|
20240809,160600,86582063,454,454,454,454,0
|
|
20240809,160500,86582063,454,454,454,454,0
|
|
20240809,160400,86582063,454,454,454,454,0
|
|
20240809,160300,86582063,454,454,454,454,0
|
|
20240809,160200,86582063,454,454,454,454,0
|
|
20240809,160100,86582063,454,454,454,454,0
|
|
20240809,160000,86582063,454,454,454,454,0
|
|
20240809,155900,86582063,454,454,454,454,0
|
|
20240809,155800,86582063,454,454,454,454,0
|
|
20240809,155700,86582063,454,454,454,454,0
|
|
20240809,155600,86582063,454,454,454,454,0
|
|
20240809,155500,86582063,454,454,454,454,0
|
|
20240809,155400,86582063,454,454,454,454,0
|
|
20240809,155300,86582063,454,454,454,454,0
|
|
20240809,155200,86582063,454,454,454,454,0
|
|
20240809,155100,86582063,454,454,454,454,0
|
|
20240809,155000,86582063,454,454,454,454,0
|
|
20240809,154900,86582063,454,454,454,454,0
|
|
20240809,154800,86582063,454,454,454,454,13748
|
|
20240809,154700,86582063,454,454,454,454,0
|
|
20240809,154600,86582063,454,454,454,454,0
|
|
20240809,154500,86582063,454,454,454,454,0
|
|
20240809,154400,86582063,454,454,454,454,0
|
|
20240809,154300,86582063,454,454,454,454,0
|
|
20240809,154200,86582063,454,454,454,454,0
|
|
20240809,154100,86582063,454,454,454,454,0
|
|
20240809,154000,86582063,454,454,454,454,0
|
|
20240809,153900,86582063,454,454,454,454,0
|
|
20240809,153800,86582063,454,454,454,454,0
|
|
20240809,153700,86582063,454,454,454,454,0
|
|
20240809,153600,86582063,454,454,454,454,0
|
|
20240809,153500,86582063,454,454,454,454,0
|
|
20240809,153400,86582063,454,454,454,454,0
|
|
20240809,153300,86582063,454,454,454,454,0
|
|
20240809,153200,86582063,454,454,454,454,0
|
|
20240809,153100,86582063,454,454,454,454,0
|
|
20240809,153000,86582063,454,454,454,454,13748
|
|
20240809,152900,80340471,453,453,453,453,0
|
|
20240809,152800,80340471,453,453,453,453,0
|
|
20240809,152700,80340471,453,453,453,453,0
|
|
20240809,152600,80340471,453,453,453,453,0
|
|
20240809,152500,80340471,453,453,453,453,0
|
|
20240809,152400,80340471,453,453,453,453,0
|
|
20240809,152300,80340471,453,453,453,453,0
|
|
20240809,152200,80340471,453,453,453,453,0
|
|
20240809,152100,80340471,453,453,453,453,0
|
|
20240809,152000,80340471,453,453,453,453,0
|
|
20240809,151900,80340471,453,453,453,453,110
|
|
20240809,151800,80290641,450,453,453,450,10827
|
|
20240809,151700,75405600,454,454,454,454,10
|
|
20240809,151600,75401060,454,454,454,454,0
|
|
20240809,151500,75401060,454,454,454,454,0
|
|
20240809,151400,75401060,454,454,454,454,0
|
|
20240809,151300,75401060,454,454,454,454,0
|
|
20240809,151200,75401060,454,454,454,454,0
|
|
20240809,151100,75401060,454,453,454,453,500
|
|
20240809,151000,75174389,453,453,453,453,880
|
|
20240809,150900,74775749,453,453,453,453,3491
|
|
20240809,150800,73194326,453,452,453,452,8693
|
|
20240809,150700,69265080,452,452,452,452,2
|
|
20240809,150600,69264176,452,452,452,452,0
|
|
20240809,150500,69264176,452,452,452,452,1
|
|
20240809,150400,69263724,452,452,452,452,7
|
|
20240809,150300,69260560,452,452,452,452,100
|
|
20240809,150200,69215360,452,452,452,452,10
|
|
20240809,150100,69210840,452,452,452,452,30
|
|
20240809,150000,69197280,452,452,452,452,0
|
|
20240809,145900,69197280,452,452,452,452,10
|
|
20240809,145800,69192760,452,452,452,452,0
|
|
20240809,145700,69192760,452,452,452,452,0
|
|
20240809,145600,69192760,452,452,452,452,0
|
|
20240809,145500,69192760,452,452,452,452,5
|
|
20240809,145400,69190500,452,452,452,452,1
|
|
20240809,145300,69190048,452,452,452,452,0
|
|
20240809,145200,69190048,452,452,452,452,0
|
|
20240809,145100,69190048,452,452,452,452,5
|
|
20240809,145000,69187788,452,452,452,452,200
|
|
20240809,144900,69097388,452,452,452,452,25
|
|
20240809,144800,69086088,452,452,452,452,1010
|
|
20240809,144700,68629568,452,452,452,452,10
|
|
20240809,144600,68625048,452,452,452,452,0
|
|
20240809,144500,68625048,452,452,452,452,0
|
|
20240809,144400,68625048,452,452,452,452,0
|
|
20240809,144300,68625048,452,452,452,452,0
|
|
20240809,144200,68625048,452,452,452,452,0
|
|
20240809,144100,68625048,452,452,452,452,0
|
|
20240809,144000,68625048,452,452,452,452,0
|
|
20240809,143900,68625048,452,452,452,452,10
|
|
20240809,143800,68620528,452,452,452,452,0
|
|
20240809,143700,68620528,452,452,452,452,0
|
|
20240809,143600,68620528,452,452,452,452,0
|
|
20240809,143500,68620528,452,452,452,452,0
|
|
20240809,143400,68620528,452,452,452,452,0
|
|
20240809,143300,68620528,452,452,452,452,0
|
|
20240809,143200,68620528,452,452,452,452,0
|
|
20240809,143100,68620528,452,452,452,452,0
|
|
20240809,143000,68620528,452,452,452,452,10
|
|
20240809,142900,68616008,451,451,451,451,0
|
|
20240809,142800,68616008,451,452,452,451,259
|
|
20240809,142700,68499193,452,452,452,452,0
|
|
20240809,142600,68499193,452,452,452,452,1
|
|
20240809,142500,68498741,452,452,452,452,1
|
|
20240809,142400,68498289,452,452,452,452,0
|
|
20240809,142300,68498289,452,452,452,452,0
|
|
20240809,142200,68498289,452,452,452,452,0
|
|
20240809,142100,68498289,452,452,452,452,0
|
|
20240809,142000,68498289,452,452,452,452,10
|
|
20240809,141900,68493769,452,452,452,452,0
|
|
20240809,141800,68493769,452,452,452,452,0
|
|
20240809,141700,68493769,452,452,452,452,0
|
|
20240809,141600,68493769,452,452,452,452,0
|
|
20240809,141500,68493769,452,452,452,452,0
|
|
20240809,141400,68493769,452,452,452,452,0
|
|
20240809,141300,68493769,452,452,452,452,0
|
|
20240809,141200,68493769,452,452,452,452,0
|
|
20240809,141100,68493769,452,452,452,452,0
|
|
20240809,141000,68493769,452,452,452,452,10
|
|
20240809,140900,68489249,452,452,452,452,276
|
|
20240809,140800,68364497,452,452,452,452,0
|
|
20240809,140700,68364497,452,452,452,452,0
|
|
20240809,140600,68364497,452,452,452,452,100
|
|
20240809,140500,68319297,452,452,452,451,505
|
|
20240809,140400,68091537,452,452,452,452,0
|
|
20240809,140300,68091537,452,452,452,452,0
|
|
20240809,140200,68091537,452,452,452,451,1110
|
|
20240809,140100,67590817,452,452,452,452,0
|
|
20240809,140000,67590817,452,452,452,452,441
|
|
20240809,135900,67391485,453,453,453,453,0
|
|
20240809,135800,67391485,453,453,453,453,0
|
|
20240809,135700,67391485,453,453,453,453,10
|
|
20240809,135600,67386955,453,453,453,453,1560
|
|
20240809,135500,66680275,453,453,453,453,0
|
|
20240809,135400,66680275,453,453,453,453,0
|
|
20240809,135300,66680275,453,453,453,453,0
|
|
20240809,135200,66680275,453,453,453,453,0
|
|
20240809,135100,66680275,453,453,453,453,0
|
|
20240809,135000,66680275,453,453,453,453,0
|
|
20240809,134900,66680275,453,453,453,453,0
|
|
20240809,134800,66680275,453,453,453,453,10
|
|
20240809,134700,66675745,451,451,451,451,889
|
|
20240809,134600,66274806,451,451,451,451,0
|
|
20240809,134500,66274806,451,451,451,451,0
|
|
20240809,134400,66274806,451,451,451,451,100
|
|
20240809,134300,66229706,451,451,451,451,110
|
|
20240809,134200,66180096,451,451,451,451,0
|
|
20240809,134100,66180096,451,451,451,451,0
|
|
20240809,134000,66180096,451,451,451,451,11
|
|
20240809,133900,66175135,450,450,451,450,2440
|
|
20240809,133800,65076695,451,451,451,451,8
|
|
20240809,133700,65073087,451,451,451,451,10
|
|
20240809,133600,65068577,451,451,451,451,0
|
|
20240809,133500,65068577,451,450,451,450,1010
|
|
20240809,133400,64614067,451,451,451,451,0
|
|
20240809,133300,64614067,451,451,451,451,0
|
|
20240809,133200,64614067,451,451,451,451,0
|
|
20240809,133100,64614067,451,451,451,451,0
|
|
20240809,133000,64614067,451,451,451,451,10
|
|
20240809,132900,64609557,451,451,451,451,1
|
|
20240809,132800,64609106,451,451,451,451,0
|
|
20240809,132700,64609106,451,451,451,451,0
|
|
20240809,132600,64609106,451,451,451,451,0
|
|
20240809,132500,64609106,451,451,451,451,200
|
|
20240809,132400,64518906,451,451,451,451,0
|
|
20240809,132300,64518906,451,453,453,451,129
|
|
20240809,132200,64460691,453,452,453,452,300
|
|
20240809,132100,64324961,452,452,452,452,30
|
|
20240809,132000,64311401,453,453,453,453,0
|
|
20240809,131900,64311401,453,453,453,453,0
|
|
20240809,131800,64311401,453,453,453,453,0
|
|
20240809,131700,64311401,453,453,453,453,0
|
|
20240809,131600,64311401,453,453,453,453,2
|
|
20240809,131500,64310495,453,453,453,453,200
|
|
20240809,131400,64219895,453,453,453,453,300
|
|
20240809,131300,64083995,453,453,453,453,0
|
|
20240809,131200,64083995,453,453,453,453,0
|
|
20240809,131100,64083995,453,453,453,453,0
|
|
20240809,131000,64083995,453,453,453,453,0
|
|
20240809,130900,64083995,453,452,453,452,15
|
|
20240809,130800,64077205,453,453,453,453,10
|
|
20240809,130700,64072675,452,453,453,452,3344
|
|
20240809,130600,62561176,450,450,450,450,1000
|
|
20240809,130500,62111176,453,453,453,453,0
|
|
20240809,130400,62111176,453,453,453,453,0
|
|
20240809,130300,62111176,453,453,453,453,29
|
|
20240809,130200,62098039,454,454,454,454,10
|
|
20240809,130100,62093499,453,453,453,453,14
|
|
20240809,130000,62087157,455,455,455,455,0
|
|
20240809,125900,62087157,455,455,455,455,0
|
|
20240809,125800,62087157,455,455,455,455,0
|
|
20240809,125700,62087157,455,455,455,455,0
|
|
20240809,125600,62087157,455,455,455,455,0
|
|
20240809,125500,62087157,455,455,455,455,0
|
|
20240809,125400,62087157,455,455,455,455,0
|
|
20240809,125300,62087157,455,455,455,455,0
|
|
20240809,125200,62087157,455,455,455,455,110
|
|
20240809,125100,62037107,455,455,455,455,20
|
|
20240809,125000,62028007,455,455,455,455,0
|
|
20240809,124900,62028007,455,455,455,455,2
|
|
20240809,124800,62027097,455,455,455,455,0
|
|
20240809,124700,62027097,455,455,455,455,0
|
|
20240809,124600,62027097,455,455,455,455,0
|
|
20240809,124500,62027097,455,455,455,455,0
|
|
20240809,124400,62027097,455,455,455,455,0
|
|
20240809,124300,62027097,455,455,455,455,0
|
|
20240809,124200,62027097,455,455,455,455,0
|
|
20240809,124100,62027097,455,455,455,455,2
|
|
20240809,124000,62026187,455,455,455,455,0
|
|
20240809,123900,62026187,455,455,455,455,0
|
|
20240809,123800,62026187,455,455,455,455,5
|
|
20240809,123700,62023912,455,455,455,455,154
|
|
20240809,123600,61953842,455,455,455,455,0
|
|
20240809,123500,61953842,455,455,455,455,10
|
|
20240809,123400,61949292,455,455,455,455,762
|
|
20240809,123300,61602582,455,455,455,455,300
|
|
20240809,123200,61466082,455,455,455,455,0
|
|
20240809,123100,61466082,455,455,455,455,1
|
|
20240809,123000,61465627,455,455,455,455,0
|
|
20240809,122900,61465627,455,455,455,455,0
|
|
20240809,122800,61465627,455,455,455,455,0
|
|
20240809,122700,61465627,455,455,455,455,11
|
|
20240809,122600,61460622,455,455,455,455,10
|
|
20240809,122500,61456072,456,456,456,456,0
|
|
20240809,122400,61456072,456,456,456,456,0
|
|
20240809,122300,61456072,456,456,456,456,99
|
|
20240809,122200,61410928,456,456,456,456,10
|
|
20240809,122100,61406368,456,456,456,456,10
|
|
20240809,122000,61401808,455,455,455,455,0
|
|
20240809,121900,61401808,455,455,455,455,935
|
|
20240809,121800,60976383,456,456,456,456,0
|
|
20240809,121700,60976383,456,456,456,456,0
|
|
20240809,121600,60976383,456,456,456,456,0
|
|
20240809,121500,60976383,456,456,456,456,0
|
|
20240809,121400,60976383,456,456,456,456,0
|
|
20240809,121300,60976383,456,456,456,456,0
|
|
20240809,121200,60976383,456,456,456,456,0
|
|
20240809,121100,60976383,456,456,456,456,0
|
|
20240809,121000,60976383,456,455,456,455,630
|
|
20240809,120900,60689723,456,456,456,456,10
|
|
20240809,120800,60685163,456,456,456,456,0
|
|
20240809,120700,60685163,456,456,456,456,0
|
|
20240809,120600,60685163,456,456,456,456,0
|
|
20240809,120500,60685163,456,456,456,456,0
|
|
20240809,120400,60685163,456,456,456,456,1
|
|
20240809,120300,60684707,456,456,456,456,100
|
|
20240809,120200,60639107,455,455,455,455,0
|
|
20240809,120100,60639107,455,455,455,455,100
|
|
20240809,120000,60593607,456,456,456,456,0
|
|
20240809,115900,60593607,456,456,456,456,0
|
|
20240809,115800,60593607,456,456,456,456,0
|
|
20240809,115700,60593607,456,456,456,456,0
|
|
20240809,115600,60593607,456,456,456,456,0
|
|
20240809,115500,60593607,456,455,456,455,5110
|
|
20240809,115400,58268447,455,454,455,454,5
|
|
20240809,115300,58266173,454,454,454,454,0
|
|
20240809,115200,58266173,454,454,454,454,0
|
|
20240809,115100,58266173,454,454,454,454,1
|
|
20240809,115000,58265719,455,455,455,455,100
|
|
20240809,114900,58220219,455,455,455,455,0
|
|
20240809,114800,58220219,455,455,455,455,0
|
|
20240809,114700,58220219,455,455,455,455,0
|
|
20240809,114600,58220219,455,455,455,455,1
|
|
20240809,114500,58219764,455,455,455,455,0
|
|
20240809,114400,58219764,455,452,455,452,2400
|
|
20240809,114300,57133644,452,453,453,448,10130
|
|
20240809,114200,52594754,452,450,452,448,7063
|
|
20240809,114100,49406374,453,453,453,453,10
|
|
20240809,114000,49401844,453,453,453,453,0
|
|
20240809,113900,49401844,453,453,453,453,0
|
|
20240809,113800,49401844,453,453,453,453,0
|
|
20240809,113700,49401844,453,453,453,453,0
|
|
20240809,113600,49401844,453,453,453,453,7
|
|
20240809,113500,49398673,453,453,453,453,254
|
|
20240809,113400,49283611,453,453,453,453,0
|
|
20240809,113300,49283611,453,453,453,453,200
|
|
20240809,113200,49193011,453,453,453,453,200
|
|
20240809,113100,49102411,453,453,453,453,0
|
|
20240809,113000,49102411,453,453,453,453,2
|
|
20240809,112900,49101505,453,453,453,453,2
|
|
20240809,112800,49100599,454,454,454,454,0
|
|
20240809,112700,49100599,454,454,454,454,0
|
|
20240809,112600,49100599,454,454,454,454,100
|
|
20240809,112500,49055199,454,454,454,454,10
|
|
20240809,112400,49050659,454,451,454,450,4000
|
|
20240809,112300,47248859,454,454,454,454,0
|
|
20240809,112200,47248859,454,454,454,454,205
|
|
20240809,112100,47155789,454,454,454,454,2
|
|
20240809,112000,47154881,454,454,454,454,0
|
|
20240809,111900,47154881,454,454,454,454,10
|
|
20240809,111800,47150341,454,454,454,454,105
|
|
20240809,111700,47102671,454,454,454,454,0
|
|
20240809,111600,47102671,454,454,454,454,205
|
|
20240809,111500,47009601,454,454,454,454,5
|
|
20240809,111400,47007331,454,454,454,454,200
|
|
20240809,111300,46916531,455,455,455,455,105
|
|
20240809,111200,46868756,455,455,455,455,220
|
|
20240809,111100,46768656,455,455,455,455,10
|
|
20240809,111000,46764106,455,454,455,454,3000
|
|
20240809,110900,45399107,455,455,455,455,0
|
|
20240809,110800,45399107,455,455,455,455,0
|
|
20240809,110700,45399107,455,455,455,455,0
|
|
20240809,110600,45399107,455,454,455,454,1400
|
|
20240809,110500,44763365,454,454,454,454,242
|
|
20240809,110400,44653497,455,455,455,455,10
|
|
20240809,110300,44648947,455,454,455,454,55
|
|
20240809,110200,44623972,455,455,455,455,0
|
|
20240809,110100,44623972,455,455,455,455,0
|
|
20240809,110000,44623972,455,455,455,455,0
|
|
20240809,105900,44623972,455,455,455,455,0
|
|
20240809,105800,44623972,455,455,455,455,0
|
|
20240809,105700,44623972,455,454,455,450,8636
|
|
20240809,105600,40736800,455,452,455,451,721
|
|
20240809,105500,40411509,455,455,455,455,0
|
|
20240809,105400,40411509,455,455,455,455,0
|
|
20240809,105300,40411509,455,455,455,455,0
|
|
20240809,105200,40411509,455,455,455,455,0
|
|
20240809,105100,40411509,455,455,455,455,0
|
|
20240809,105000,40411509,455,455,455,455,20
|
|
20240809,104900,40402409,454,455,455,454,50
|
|
20240809,104800,40379689,454,454,454,454,20
|
|
20240809,104700,40370609,457,455,457,455,1000
|
|
20240809,104600,39915549,455,455,455,455,220
|
|
20240809,104500,39815449,455,455,455,455,110
|
|
20240809,104400,39765399,455,455,455,455,0
|
|
20240809,104300,39765399,455,455,455,455,216
|
|
20240809,104200,39667119,455,455,455,450,20110
|
|
20240809,104100,30599848,456,456,456,456,1000
|
|
20240809,104000,30143848,457,456,457,456,640
|
|
20240809,103900,29851998,457,456,457,456,223
|
|
20240809,103800,29750300,456,457,457,456,305
|
|
20240809,103700,29611202,457,457,457,457,0
|
|
20240809,103600,29611202,457,457,457,457,1
|
|
20240809,103500,29610745,457,456,457,456,828
|
|
20240809,103400,29233172,457,457,457,456,1092
|
|
20240809,103300,28734664,457,457,457,457,76
|
|
20240809,103200,28699932,457,456,457,456,500
|
|
20240809,103100,28471757,456,456,456,456,10
|
|
20240809,103000,28467197,456,456,456,456,515
|
|
20240809,102900,28232357,456,456,456,456,2
|
|
20240809,102800,28231445,457,457,457,457,0
|
|
20240809,102700,28231445,457,457,457,457,0
|
|
20240809,102600,28231445,457,457,457,457,323
|
|
20240809,102500,28083834,457,457,457,457,2
|
|
20240809,102400,28082920,457,457,457,457,0
|
|
20240809,102300,28082920,457,457,457,457,0
|
|
20240809,102200,28082920,457,457,457,457,0
|
|
20240809,102100,28082920,457,457,457,457,2
|
|
20240809,102000,28082006,457,457,457,457,0
|
|
20240809,101900,28082006,457,457,457,457,0
|
|
20240809,101800,28082006,457,457,457,457,0
|
|
20240809,101700,28082006,457,457,457,457,110
|
|
20240809,101600,28031736,455,456,458,455,3041
|
|
20240809,101500,26648035,458,458,458,458,0
|
|
20240809,101400,26648035,458,458,458,458,0
|
|
20240809,101300,26648035,458,458,458,458,0
|
|
20240809,101200,26648035,458,458,458,458,1010
|
|
20240809,101100,26185455,458,458,458,458,0
|
|
20240809,101000,26185455,458,458,458,458,0
|
|
20240809,100900,26185455,458,458,458,458,6
|
|
20240809,100800,26182707,458,458,458,458,40
|
|
20240809,100700,26164387,458,458,458,458,0
|
|
20240809,100600,26164387,458,458,458,458,510
|
|
20240809,100500,25930807,458,458,458,458,0
|
|
20240809,100400,25930807,458,458,458,458,0
|
|
20240809,100300,25930807,458,457,458,457,667
|
|
20240809,100200,25625783,456,457,457,456,1541
|
|
20240809,100100,24921852,457,457,457,457,2
|
|
20240809,100000,24920938,457,457,457,457,2
|
|
20240809,095900,24920024,457,457,457,457,1
|
|
20240809,095800,24919567,457,457,457,457,1
|
|
20240809,095700,24919110,457,457,457,457,0
|
|
20240809,095600,24919110,457,456,457,456,435
|
|
20240809,095500,24720740,457,457,457,457,0
|
|
20240809,095400,24720740,457,457,457,457,465
|
|
20240809,095300,24508235,457,457,457,457,0
|
|
20240809,095200,24508235,457,456,457,456,1303
|
|
20240809,095100,23914062,456,456,456,456,10
|
|
20240809,095000,23909502,455,455,455,455,709
|
|
20240809,094900,23586907,456,457,457,456,1738
|
|
20240809,094800,22794366,456,456,457,456,3280
|
|
20240809,094700,21298681,456,458,458,456,116
|
|
20240809,094600,21245563,453,456,456,452,9349
|
|
20240809,094500,17011321,461,461,461,461,0
|
|
20240809,094400,17011321,461,461,461,461,0
|
|
20240809,094300,17011321,461,461,461,461,0
|
|
20240809,094200,17011321,461,461,461,460,1020
|
|
20240809,094100,16541111,460,460,460,460,0
|
|
20240809,094000,16541111,460,461,461,460,655
|
|
20240809,093900,16239806,461,461,461,461,0
|
|
20240809,093800,16239806,461,461,461,461,0
|
|
20240809,093700,16239806,461,461,461,461,0
|
|
20240809,093600,16239806,461,461,461,461,11
|
|
20240809,093500,16234735,460,460,461,460,5035
|
|
20240809,093400,13918630,460,460,460,460,5
|
|
20240809,093300,13916330,460,460,460,460,155
|
|
20240809,093200,13845030,458,458,458,458,11061
|
|
20240809,093100,8779092,462,462,462,462,0
|
|
20240809,093000,8779092,462,462,462,462,5
|
|
20240809,092900,8776782,454,461,461,454,7000
|
|
20240809,092800,5597270,467,467,467,467,11
|
|
20240809,092700,5592133,453,464,468,453,5968
|
|
20240809,092600,2869266,464,464,464,464,206
|
|
20240809,092500,2773682,464,464,464,464,10
|
|
20240809,092400,2769042,460,464,464,452,5100
|
|
20240809,092300,447383,468,468,468,468,0
|
|
20240809,092200,447383,468,468,468,468,0
|
|
20240809,092100,447383,468,468,468,468,0
|
|
20240809,092000,447383,468,468,468,468,0
|
|
20240809,091900,447383,468,468,468,468,0
|
|
20240809,091800,447383,468,468,468,468,10
|
|
20240809,091700,442703,468,468,468,468,525
|
|
20240809,091600,197003,468,468,468,468,10
|
|
20240809,091500,192323,469,469,469,469,0
|
|
20240809,091400,192323,469,469,469,469,0
|
|
20240809,091300,192323,469,469,469,469,0
|
|
20240809,091200,192323,469,469,469,469,0
|
|
20240809,091100,192323,469,469,469,469,0
|
|
20240809,091000,192323,469,469,469,469,0
|
|
20240809,090900,192323,469,469,469,469,0
|
|
20240809,090800,192323,469,469,469,469,0
|
|
20240809,090700,192323,469,469,469,469,0
|
|
20240809,090600,192323,469,469,469,469,100
|
|
20240809,090500,145423,469,469,469,469,0
|
|
20240809,090400,145423,469,469,469,469,41
|
|
20240809,090300,126194,469,469,469,469,50
|
|
20240809,090200,102744,469,469,469,469,0
|
|
20240809,090100,102744,469,469,469,469,2
|
|
20240809,090000,101806,467,467,467,467,218
|