625 lines
28 KiB
CSV
625 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,192200,522418412,208,208,208,208,10769
|
|
20240808,192100,522418412,208,208,208,208,0
|
|
20240808,192000,522418412,208,208,208,208,0
|
|
20240808,191900,522418412,208,208,208,208,0
|
|
20240808,191800,522418412,208,208,208,208,0
|
|
20240808,191700,522418412,208,208,208,208,0
|
|
20240808,191600,522418412,208,208,208,208,0
|
|
20240808,191500,522418412,208,208,208,208,0
|
|
20240808,191400,522418412,208,208,208,208,0
|
|
20240808,191300,522418412,208,208,208,208,0
|
|
20240808,191200,522418412,208,208,208,208,0
|
|
20240808,191100,522418412,208,208,208,208,0
|
|
20240808,191000,522418412,208,208,208,208,0
|
|
20240808,190900,522418412,208,208,208,208,0
|
|
20240808,190800,522418412,208,208,208,208,0
|
|
20240808,190700,522418412,208,208,208,208,0
|
|
20240808,190600,522418412,208,208,208,208,0
|
|
20240808,190500,522418412,208,208,208,208,0
|
|
20240808,190400,522418412,208,208,208,208,0
|
|
20240808,190300,522418412,208,208,208,208,0
|
|
20240808,190200,522418412,208,208,208,208,0
|
|
20240808,190100,522418412,208,208,208,208,0
|
|
20240808,190000,522418412,208,208,208,208,0
|
|
20240808,185900,522418412,208,208,208,208,0
|
|
20240808,185800,522418412,208,208,208,208,0
|
|
20240808,185700,522418412,208,208,208,208,0
|
|
20240808,185600,522418412,208,208,208,208,0
|
|
20240808,185500,522418412,208,208,208,208,0
|
|
20240808,185400,522418412,208,208,208,208,0
|
|
20240808,185300,522418412,208,208,208,208,0
|
|
20240808,185200,522418412,208,208,208,208,10769
|
|
20240808,185100,522418412,208,208,208,208,0
|
|
20240808,185000,522418412,208,208,208,208,0
|
|
20240808,184900,522418412,208,208,208,208,0
|
|
20240808,184800,522418412,208,208,208,208,0
|
|
20240808,184700,522418412,208,208,208,208,0
|
|
20240808,184600,522418412,208,208,208,208,0
|
|
20240808,184500,522418412,208,208,208,208,0
|
|
20240808,184400,522418412,208,208,208,208,0
|
|
20240808,184300,522418412,208,208,208,208,0
|
|
20240808,184200,522418412,208,208,208,208,0
|
|
20240808,184100,522418412,208,208,208,208,0
|
|
20240808,184000,522418412,208,208,208,208,0
|
|
20240808,183900,522418412,208,208,208,208,0
|
|
20240808,183800,522418412,208,208,208,208,0
|
|
20240808,183700,522418412,208,208,208,208,0
|
|
20240808,183600,522418412,208,208,208,208,0
|
|
20240808,183500,522418412,208,208,208,208,0
|
|
20240808,183400,522418412,208,208,208,208,0
|
|
20240808,183300,522418412,208,208,208,208,0
|
|
20240808,183200,522418412,208,208,208,208,0
|
|
20240808,183100,522418412,208,208,208,208,0
|
|
20240808,183000,522418412,208,208,208,208,0
|
|
20240808,182900,522418412,208,208,208,208,0
|
|
20240808,182800,522418412,208,208,208,208,0
|
|
20240808,182700,522418412,208,208,208,208,0
|
|
20240808,182600,522418412,208,208,208,208,0
|
|
20240808,182500,522418412,208,208,208,208,0
|
|
20240808,182400,522418412,208,208,208,208,0
|
|
20240808,182300,522418412,208,208,208,208,0
|
|
20240808,182200,522418412,208,208,208,208,10769
|
|
20240808,182100,522418412,208,208,208,208,0
|
|
20240808,182000,522418412,208,208,208,208,0
|
|
20240808,181900,522418412,208,208,208,208,0
|
|
20240808,181800,522418412,208,208,208,208,0
|
|
20240808,181700,522418412,208,208,208,208,0
|
|
20240808,181600,522418412,208,208,208,208,0
|
|
20240808,181500,522418412,208,208,208,208,0
|
|
20240808,181400,522418412,208,208,208,208,0
|
|
20240808,181300,522418412,208,208,208,208,0
|
|
20240808,181200,522418412,208,208,208,208,0
|
|
20240808,181100,522418412,208,208,208,208,0
|
|
20240808,181000,522418412,208,208,208,208,0
|
|
20240808,180900,522418412,208,208,208,208,0
|
|
20240808,180800,522418412,208,208,208,208,0
|
|
20240808,180700,522418412,208,208,208,208,0
|
|
20240808,180600,522418412,208,208,208,208,0
|
|
20240808,180500,522418412,208,208,208,208,0
|
|
20240808,180400,522418412,208,208,208,208,0
|
|
20240808,180300,522418412,208,208,208,208,0
|
|
20240808,180200,522418412,208,208,208,208,0
|
|
20240808,180100,522418412,208,208,208,208,0
|
|
20240808,180000,522418412,208,208,208,208,0
|
|
20240808,175900,522418412,208,208,208,208,0
|
|
20240808,175800,522418412,208,208,208,208,0
|
|
20240808,175700,522418412,208,208,208,208,0
|
|
20240808,175600,522418412,208,208,208,208,0
|
|
20240808,175500,522418412,208,208,208,208,0
|
|
20240808,175400,522418412,208,208,208,208,0
|
|
20240808,175300,522418412,208,208,208,208,0
|
|
20240808,175200,522418412,208,208,208,208,10769
|
|
20240808,175100,522418412,208,208,208,208,0
|
|
20240808,175000,522418412,208,208,208,208,0
|
|
20240808,174900,522418412,208,208,208,208,0
|
|
20240808,174800,522418412,208,208,208,208,0
|
|
20240808,174700,522418412,208,208,208,208,0
|
|
20240808,174600,522418412,208,208,208,208,0
|
|
20240808,174500,522418412,208,208,208,208,0
|
|
20240808,174400,522418412,208,208,208,208,0
|
|
20240808,174300,522418412,208,208,208,208,0
|
|
20240808,174200,522418412,208,208,208,208,0
|
|
20240808,174100,522418412,208,208,208,208,0
|
|
20240808,174000,522418412,208,208,208,208,0
|
|
20240808,173900,522418412,208,208,208,208,0
|
|
20240808,173800,522418412,208,208,208,208,0
|
|
20240808,173700,522418412,208,208,208,208,0
|
|
20240808,173600,522418412,208,208,208,208,0
|
|
20240808,173500,522418412,208,208,208,208,0
|
|
20240808,173400,522418412,208,208,208,208,0
|
|
20240808,173300,522418412,208,208,208,208,0
|
|
20240808,173200,522418412,208,208,208,208,0
|
|
20240808,173100,522418412,208,208,208,208,0
|
|
20240808,173000,522418412,208,208,208,208,0
|
|
20240808,172900,522418412,208,208,208,208,0
|
|
20240808,172800,522418412,208,208,208,208,0
|
|
20240808,172700,522418412,208,208,208,208,0
|
|
20240808,172600,522418412,208,208,208,208,0
|
|
20240808,172500,522418412,208,208,208,208,0
|
|
20240808,172400,522418412,208,208,208,208,0
|
|
20240808,172300,522418412,208,208,208,208,0
|
|
20240808,172200,522418412,208,208,208,208,10769
|
|
20240808,172100,522418412,208,208,208,208,0
|
|
20240808,172000,522418412,208,208,208,208,0
|
|
20240808,171900,522418412,208,208,208,208,0
|
|
20240808,171800,522418412,208,208,208,208,0
|
|
20240808,171700,522418412,208,208,208,208,0
|
|
20240808,171600,522418412,208,208,208,208,0
|
|
20240808,171500,522418412,208,208,208,208,0
|
|
20240808,171400,522418412,208,208,208,208,0
|
|
20240808,171300,522418412,208,208,208,208,0
|
|
20240808,171200,522418412,208,208,208,208,0
|
|
20240808,171100,522418412,208,208,208,208,0
|
|
20240808,171000,522418412,208,208,208,208,0
|
|
20240808,170900,522418412,208,208,208,208,0
|
|
20240808,170800,522418412,208,208,208,208,0
|
|
20240808,170700,522418412,208,208,208,208,0
|
|
20240808,170600,522418412,208,208,208,208,0
|
|
20240808,170500,522418412,208,208,208,208,0
|
|
20240808,170400,522418412,208,208,208,208,0
|
|
20240808,170300,522418412,208,208,208,208,0
|
|
20240808,170200,522418412,208,208,208,208,0
|
|
20240808,170100,522418412,208,208,208,208,0
|
|
20240808,170000,522418412,208,208,208,208,0
|
|
20240808,165900,522418412,208,208,208,208,0
|
|
20240808,165800,522418412,208,208,208,208,0
|
|
20240808,165700,522418412,208,208,208,208,0
|
|
20240808,165600,522418412,208,208,208,208,0
|
|
20240808,165500,522418412,208,208,208,208,0
|
|
20240808,165400,522418412,208,208,208,208,0
|
|
20240808,165300,522418412,208,208,208,208,0
|
|
20240808,165200,522418412,208,208,208,208,10769
|
|
20240808,165100,522418412,208,208,208,208,0
|
|
20240808,165000,522418412,208,208,208,208,0
|
|
20240808,164900,522418412,208,208,208,208,0
|
|
20240808,164800,522418412,208,208,208,208,0
|
|
20240808,164700,522418412,208,208,208,208,0
|
|
20240808,164600,522418412,208,208,208,208,0
|
|
20240808,164500,522418412,208,208,208,208,0
|
|
20240808,164400,522418412,208,208,208,208,0
|
|
20240808,164300,522418412,208,208,208,208,0
|
|
20240808,164200,522418412,208,208,208,208,0
|
|
20240808,164100,522418412,208,208,208,208,0
|
|
20240808,164000,522418412,208,208,208,208,0
|
|
20240808,163900,522418412,208,208,208,208,0
|
|
20240808,163800,522418412,208,208,208,208,0
|
|
20240808,163700,522418412,208,208,208,208,0
|
|
20240808,163600,522418412,208,208,208,208,0
|
|
20240808,163500,522418412,208,208,208,208,0
|
|
20240808,163400,522418412,208,208,208,208,0
|
|
20240808,163300,522418412,208,208,208,208,0
|
|
20240808,163200,522418412,208,208,208,208,0
|
|
20240808,163100,522418412,208,208,208,208,0
|
|
20240808,163000,522418412,208,208,208,208,0
|
|
20240808,162900,522418412,208,208,208,208,0
|
|
20240808,162800,522418412,208,208,208,208,0
|
|
20240808,162700,522418412,208,208,208,208,0
|
|
20240808,162600,522418412,208,208,208,208,0
|
|
20240808,162500,522418412,208,208,208,208,0
|
|
20240808,162400,522418412,208,208,208,208,0
|
|
20240808,162300,522418412,208,208,208,208,0
|
|
20240808,162200,522418412,208,208,208,208,10769
|
|
20240808,162100,522418412,208,208,208,208,0
|
|
20240808,162000,522418412,208,208,208,208,0
|
|
20240808,161900,522418412,208,208,208,208,0
|
|
20240808,161800,522418412,208,208,208,208,0
|
|
20240808,161700,522418412,208,208,208,208,0
|
|
20240808,161600,522418412,208,208,208,208,0
|
|
20240808,161500,522418412,208,208,208,208,0
|
|
20240808,161400,522418412,208,208,208,208,0
|
|
20240808,161300,522418412,208,208,208,208,0
|
|
20240808,161200,522418412,208,208,208,208,0
|
|
20240808,161100,522418412,208,208,208,208,0
|
|
20240808,161000,522418412,208,208,208,208,0
|
|
20240808,160900,522418412,208,208,208,208,0
|
|
20240808,160800,522418412,208,208,208,208,0
|
|
20240808,160700,522418412,208,208,208,208,0
|
|
20240808,160600,522418412,208,208,208,208,0
|
|
20240808,160500,522418412,208,208,208,208,0
|
|
20240808,160400,522418412,208,208,208,208,0
|
|
20240808,160300,522418412,208,208,208,208,0
|
|
20240808,160200,522418412,208,208,208,208,0
|
|
20240808,160100,522418412,208,208,208,208,0
|
|
20240808,160000,522418412,208,208,208,208,0
|
|
20240808,155900,522418412,208,208,208,208,0
|
|
20240808,155800,522418412,208,208,208,208,0
|
|
20240808,155700,522418412,208,208,208,208,0
|
|
20240808,155600,522418412,208,208,208,208,0
|
|
20240808,155500,522418412,208,208,208,208,0
|
|
20240808,155400,522418412,208,208,208,208,0
|
|
20240808,155300,522418412,208,208,208,208,0
|
|
20240808,155200,522418412,208,208,208,208,10769
|
|
20240808,155100,522418412,208,208,208,208,0
|
|
20240808,155000,522418412,208,208,208,208,0
|
|
20240808,154900,522418412,208,208,208,208,0
|
|
20240808,154800,522418412,208,208,208,208,0
|
|
20240808,154700,522418412,208,208,208,208,0
|
|
20240808,154600,522418412,208,208,208,208,0
|
|
20240808,154500,522418412,208,208,208,208,0
|
|
20240808,154400,522418412,208,208,208,208,0
|
|
20240808,154300,522418412,208,208,208,208,0
|
|
20240808,154200,522418412,208,208,208,208,0
|
|
20240808,154100,522418412,208,208,208,208,0
|
|
20240808,154000,522418412,208,208,208,208,0
|
|
20240808,153900,522418412,208,208,208,208,0
|
|
20240808,153800,522418412,208,208,208,208,0
|
|
20240808,153700,522418412,208,208,208,208,0
|
|
20240808,153600,522418412,208,208,208,208,0
|
|
20240808,153500,522418412,208,208,208,208,0
|
|
20240808,153400,522418412,208,208,208,208,0
|
|
20240808,153300,522418412,208,208,208,208,0
|
|
20240808,153200,522418412,208,208,208,208,0
|
|
20240808,153100,522418412,208,208,208,208,0
|
|
20240808,153000,522418412,208,208,208,208,10769
|
|
20240808,152900,520178460,208,208,208,208,0
|
|
20240808,152800,520178460,208,208,208,208,0
|
|
20240808,152700,520178460,208,208,208,208,0
|
|
20240808,152600,520178460,208,208,208,208,0
|
|
20240808,152500,520178460,208,208,208,208,0
|
|
20240808,152400,520178460,208,208,208,208,0
|
|
20240808,152300,520178460,208,208,208,208,0
|
|
20240808,152200,520178460,208,208,208,208,0
|
|
20240808,152100,520178460,208,208,208,208,0
|
|
20240808,152000,520178460,208,208,208,208,0
|
|
20240808,151900,520178460,208,210,210,208,17564
|
|
20240808,151800,516514851,209,209,209,209,0
|
|
20240808,151700,516514851,209,209,209,209,12771
|
|
20240808,151600,513845712,211,211,211,209,10127
|
|
20240808,151500,511727227,211,212,212,211,53
|
|
20240808,151400,511715994,212,211,212,211,506
|
|
20240808,151300,511608723,212,212,212,212,0
|
|
20240808,151200,511608723,212,212,212,212,1
|
|
20240808,151100,511608511,211,211,212,211,604
|
|
20240808,151000,511481066,211,210,211,210,1501
|
|
20240808,150900,511164356,210,212,212,210,283
|
|
20240808,150800,511104906,210,210,210,210,1647
|
|
20240808,150700,510759036,212,210,212,210,503
|
|
20240808,150600,510653400,210,210,210,210,204
|
|
20240808,150500,510610560,212,212,212,212,26
|
|
20240808,150400,510605048,212,212,212,211,449
|
|
20240808,150300,510510208,212,212,212,212,38
|
|
20240808,150200,510502152,212,212,212,211,6260
|
|
20240808,150100,509175533,212,213,213,212,1003
|
|
20240808,150000,508962896,213,213,213,213,2607
|
|
20240808,145900,508407605,213,213,213,213,502
|
|
20240808,145800,508300679,213,213,213,213,5145
|
|
20240808,145700,507204794,212,212,212,212,0
|
|
20240808,145600,507204794,212,212,212,212,439
|
|
20240808,145500,507111726,212,212,212,212,1
|
|
20240808,145400,507111514,213,212,213,212,826
|
|
20240808,145300,506935692,212,212,212,212,0
|
|
20240808,145200,506935692,212,212,212,212,2605
|
|
20240808,145100,506383432,212,212,212,212,4
|
|
20240808,145000,506382584,212,212,212,212,20075
|
|
20240808,144900,502126684,213,213,213,213,100
|
|
20240808,144800,502105384,213,213,213,213,0
|
|
20240808,144700,502105384,213,213,213,213,0
|
|
20240808,144600,502105384,213,213,213,213,4645
|
|
20240808,144500,501115999,213,213,213,213,56
|
|
20240808,144400,501104071,213,213,213,213,0
|
|
20240808,144300,501104071,213,213,213,213,208
|
|
20240808,144200,501059767,213,212,213,212,105
|
|
20240808,144100,501037502,212,212,212,212,12139
|
|
20240808,144000,498464034,212,212,212,212,161
|
|
20240808,143900,498429902,212,211,212,211,3761
|
|
20240808,143800,497636327,211,211,211,211,210
|
|
20240808,143700,497592017,210,210,210,210,0
|
|
20240808,143600,497592017,210,209,210,209,8140
|
|
20240808,143500,495883507,209,210,210,209,5364
|
|
20240808,143400,494760067,210,210,210,210,4001
|
|
20240808,143300,493919857,210,210,210,210,1356
|
|
20240808,143200,493635097,209,211,211,209,34957
|
|
20240808,143100,486294048,212,212,212,212,3005
|
|
20240808,143000,485656988,211,211,211,211,0
|
|
20240808,142900,485656988,211,211,211,211,0
|
|
20240808,142800,485656988,211,211,211,211,0
|
|
20240808,142700,485656988,211,211,211,211,0
|
|
20240808,142600,485656988,211,212,213,211,1021
|
|
20240808,142500,485441541,211,213,213,211,5085
|
|
20240808,142400,484368602,213,213,213,213,713
|
|
20240808,142300,484216733,213,213,213,213,0
|
|
20240808,142200,484216733,213,213,213,213,4
|
|
20240808,142100,484215881,213,213,213,213,100
|
|
20240808,142000,484194581,214,213,214,213,11000
|
|
20240808,141900,481844191,213,211,213,211,20050
|
|
20240808,141800,477576001,210,210,210,210,0
|
|
20240808,141700,477576001,210,210,210,210,1
|
|
20240808,141600,477575791,211,211,211,211,0
|
|
20240808,141500,477575791,211,211,211,211,200
|
|
20240808,141400,477533591,211,211,211,211,1507
|
|
20240808,141300,477215614,210,210,210,210,2
|
|
20240808,141200,477215194,211,211,211,211,12
|
|
20240808,141100,477212662,211,211,211,211,500
|
|
20240808,141000,477107162,212,211,212,211,13
|
|
20240808,140900,477104407,210,210,210,210,25
|
|
20240808,140800,477099157,210,212,212,210,10052
|
|
20240808,140700,474983190,212,212,212,212,1000
|
|
20240808,140600,474771190,211,211,211,211,0
|
|
20240808,140500,474771190,211,212,213,211,9660
|
|
20240808,140400,472713617,211,211,211,211,2
|
|
20240808,140300,472713195,212,211,212,211,837
|
|
20240808,140200,472535753,211,211,211,211,3
|
|
20240808,140100,472535120,211,211,211,211,1875
|
|
20240808,140000,472139495,211,210,211,210,2513
|
|
20240808,135900,471609255,210,210,210,210,2
|
|
20240808,135800,471608835,210,210,210,210,1008
|
|
20240808,135700,471397155,210,210,210,210,500
|
|
20240808,135600,471292155,210,210,210,210,275
|
|
20240808,135500,471234405,210,211,211,210,1528
|
|
20240808,135400,470913503,211,210,211,210,962
|
|
20240808,135300,470711283,211,211,211,211,0
|
|
20240808,135200,470711283,211,211,211,210,1031
|
|
20240808,135100,470494754,210,211,211,210,61
|
|
20240808,135000,470481943,210,210,210,210,9012
|
|
20240808,134900,468589423,210,210,210,210,5012
|
|
20240808,134800,467536903,210,210,210,210,1000
|
|
20240808,134700,467326903,210,210,210,210,8
|
|
20240808,134600,467325223,211,210,211,210,16
|
|
20240808,134500,467321851,210,211,211,210,51
|
|
20240808,134400,467311140,210,210,211,210,4358
|
|
20240808,134300,466395959,210,210,210,210,1057
|
|
20240808,134200,466173989,210,210,210,210,1108
|
|
20240808,134100,465941309,210,211,211,210,1015
|
|
20240808,134000,465728158,211,211,211,211,0
|
|
20240808,133900,465728158,211,211,211,211,0
|
|
20240808,133800,465728158,211,211,211,211,17950
|
|
20240808,133700,461940708,212,212,212,211,4701
|
|
20240808,133600,460945096,212,212,212,212,165
|
|
20240808,133500,460910116,212,212,212,212,0
|
|
20240808,133400,460910116,212,212,212,212,5519
|
|
20240808,133300,459740088,212,212,212,212,7
|
|
20240808,133200,459738604,213,213,213,213,500
|
|
20240808,133100,459632104,212,212,212,212,0
|
|
20240808,133000,459632104,212,212,212,212,4239
|
|
20240808,132900,458733436,213,213,213,213,0
|
|
20240808,132800,458733436,213,213,213,213,5522
|
|
20240808,132700,457557250,214,214,214,214,1
|
|
20240808,132600,457557036,214,214,214,214,19793
|
|
20240808,132500,453321334,215,214,215,214,573
|
|
20240808,132400,453198710,214,214,214,214,1511
|
|
20240808,132300,452875356,214,214,214,214,2242
|
|
20240808,132200,452395568,214,214,214,214,38
|
|
20240808,132100,452387436,213,213,213,213,0
|
|
20240808,132000,452387436,213,213,213,213,412
|
|
20240808,131900,452299680,213,213,213,213,0
|
|
20240808,131800,452299680,213,213,213,213,239
|
|
20240808,131700,452248773,212,212,212,212,0
|
|
20240808,131600,452248773,212,213,213,212,100
|
|
20240808,131500,452227572,214,214,214,214,0
|
|
20240808,131400,452227572,214,214,214,214,1000
|
|
20240808,131300,452013572,213,212,213,212,264
|
|
20240808,131200,451957365,213,213,213,213,2009
|
|
20240808,131100,451529448,213,213,213,213,0
|
|
20240808,131000,451529448,213,213,213,213,0
|
|
20240808,130900,451529448,213,213,213,213,0
|
|
20240808,130800,451529448,213,213,213,213,600
|
|
20240808,130700,451401648,213,213,213,213,0
|
|
20240808,130600,451401648,213,213,213,213,1
|
|
20240808,130500,451401435,212,212,212,212,1
|
|
20240808,130400,451401223,212,212,212,212,0
|
|
20240808,130300,451401223,212,212,212,212,0
|
|
20240808,130200,451401223,212,213,213,212,2542
|
|
20240808,130100,450862059,212,212,212,212,0
|
|
20240808,130000,450862059,212,212,212,212,0
|
|
20240808,125900,450862059,212,212,212,212,0
|
|
20240808,125800,450862059,212,212,212,212,0
|
|
20240808,125700,450862059,212,213,213,212,4988
|
|
20240808,125600,449803603,213,213,213,213,12292
|
|
20240808,125500,447185407,213,214,215,213,1003
|
|
20240808,125400,446970765,215,215,215,214,7327
|
|
20240808,125300,445395471,215,214,215,214,486
|
|
20240808,125200,445291454,214,213,214,213,55
|
|
20240808,125100,445279738,214,214,214,214,1018
|
|
20240808,125000,445061886,214,214,214,214,60
|
|
20240808,124900,445049046,214,214,214,212,1034
|
|
20240808,124800,444829660,214,214,214,214,10
|
|
20240808,124700,444827520,214,213,214,212,16
|
|
20240808,124600,444824112,214,213,214,212,10052
|
|
20240808,124500,442673064,214,213,214,213,170
|
|
20240808,124400,442636687,214,213,214,212,3151
|
|
20240808,124300,441968657,213,213,213,213,11
|
|
20240808,124200,441966314,213,214,214,213,12848
|
|
20240808,124100,439229684,214,213,214,213,7179
|
|
20240808,124000,437700550,213,214,214,213,5271
|
|
20240808,123900,436577727,214,214,214,214,1000
|
|
20240808,123800,436363727,214,214,214,214,660
|
|
20240808,123700,436222487,214,214,214,214,0
|
|
20240808,123600,436222487,214,214,214,214,17
|
|
20240808,123500,436218849,214,214,214,214,22
|
|
20240808,123400,436214141,214,214,214,214,5
|
|
20240808,123300,436213071,214,213,214,213,11649
|
|
20240808,123200,433720186,214,213,214,213,1013
|
|
20240808,123100,433504414,214,213,214,212,1160
|
|
20240808,123000,433257374,212,212,212,212,4885
|
|
20240808,122900,432221754,212,211,212,211,1739
|
|
20240808,122800,431853825,211,211,211,211,1456
|
|
20240808,122700,431546609,211,212,212,211,201
|
|
20240808,122600,431504197,212,211,212,211,660
|
|
20240808,122500,431364877,212,212,212,212,285
|
|
20240808,122400,431304457,212,212,212,211,5366
|
|
20240808,122300,430167229,211,211,211,211,12577
|
|
20240808,122200,427513482,211,211,211,211,905
|
|
20240808,122100,427322527,212,212,212,212,3
|
|
20240808,122000,427321891,212,212,212,212,1
|
|
20240808,121900,427321679,211,212,212,211,424
|
|
20240808,121800,427232213,211,212,212,211,2502
|
|
20240808,121700,426701790,212,212,213,211,2655
|
|
20240808,121600,426139529,213,213,213,213,1
|
|
20240808,121500,426139316,214,214,214,213,1557
|
|
20240808,121400,425807673,213,213,214,213,251
|
|
20240808,121300,425754209,214,215,215,214,11385
|
|
20240808,121200,423317777,215,214,215,214,198
|
|
20240808,121100,423275392,215,215,215,214,312
|
|
20240808,121000,423208313,216,215,216,213,9040
|
|
20240808,120900,421271572,214,213,215,213,30247
|
|
20240808,120800,414798724,214,213,214,213,1547
|
|
20240808,120700,414468943,214,212,214,212,7864
|
|
20240808,120600,412789606,212,213,213,212,1711
|
|
20240808,120500,412425846,214,213,214,213,4793
|
|
20240808,120400,411400147,214,212,215,212,1196
|
|
20240808,120300,411145635,213,213,213,212,21
|
|
20240808,120200,411141163,213,212,213,212,549
|
|
20240808,120100,411024274,213,212,213,212,561
|
|
20240808,120000,410905340,212,211,212,211,1201
|
|
20240808,115900,410651128,211,212,212,211,2122
|
|
20240808,115800,410203276,212,212,212,212,749
|
|
20240808,115700,410044488,212,212,212,212,1362
|
|
20240808,115600,409755744,212,212,212,211,4638
|
|
20240808,115500,408772489,211,212,212,211,375
|
|
20240808,115400,408692990,213,212,213,211,5001
|
|
20240808,115300,407635761,212,212,212,212,303
|
|
20240808,115200,407571525,212,212,212,212,10
|
|
20240808,115100,407569405,212,215,215,212,17940
|
|
20240808,115000,403746516,215,212,215,212,14238
|
|
20240808,114900,400718594,213,214,214,213,10496
|
|
20240808,114800,398482779,214,215,215,214,16157
|
|
20240808,114700,395024846,215,217,217,214,6881
|
|
20240808,114600,393542631,217,218,218,215,3565
|
|
20240808,114500,392775816,218,215,219,214,31478
|
|
20240808,114400,385952894,215,213,215,212,19980
|
|
20240808,114300,381660839,213,214,214,212,64
|
|
20240808,114200,381647210,213,213,215,213,257
|
|
20240808,114100,381592356,215,212,215,212,22332
|
|
20240808,114000,376824302,212,211,212,211,89
|
|
20240808,113900,376805470,211,211,212,211,9733
|
|
20240808,113800,374751486,211,211,211,211,50
|
|
20240808,113700,374740936,211,210,211,210,69
|
|
20240808,113600,374726421,211,212,212,210,1200
|
|
20240808,113500,374474121,212,212,212,210,64605
|
|
20240808,113400,360804893,214,214,215,214,6213
|
|
20240808,113300,359473438,214,213,214,213,33790
|
|
20240808,113200,352273837,213,213,213,212,2228
|
|
20240808,113100,351800273,212,213,213,212,1629
|
|
20240808,113000,351454748,213,214,214,213,18975
|
|
20240808,112900,347413072,213,214,214,213,19397
|
|
20240808,112800,343281490,213,213,213,213,0
|
|
20240808,112700,343281490,213,216,216,213,13101
|
|
20240808,112600,340485060,214,216,216,214,7612
|
|
20240808,112500,338856036,216,213,216,213,43418
|
|
20240808,112400,329508357,212,212,213,211,18836
|
|
20240808,112300,325521160,212,211,213,211,6701
|
|
20240808,112200,324100772,213,211,213,210,49518
|
|
20240808,112100,313625555,211,212,215,210,108641
|
|
20240808,112000,290552051,213,225,225,211,164342
|
|
20240808,111900,254152077,217,217,217,217,0
|
|
20240808,111800,254152077,217,206,217,205,94884
|
|
20240808,111700,234233492,206,205,206,204,13146
|
|
20240808,111600,231541605,207,205,208,205,5702
|
|
20240808,111500,230371145,206,208,208,206,10624
|
|
20240808,111400,228182599,209,207,210,206,62229
|
|
20240808,111300,215240714,207,208,208,206,41551
|
|
20240808,111200,206670507,208,218,218,208,186003
|
|
20240808,111100,166938227,210,210,210,210,0
|
|
20240808,111000,166938227,210,210,210,210,0
|
|
20240808,110900,166938227,210,200,210,199,124965
|
|
20240808,110800,140945661,199,200,200,199,11983
|
|
20240808,110700,138558118,200,200,200,200,13089
|
|
20240808,110600,135940318,201,198,205,198,132881
|
|
20240808,110500,109090104,200,200,200,200,1
|
|
20240808,110400,109089904,200,200,200,200,400
|
|
20240808,110300,109009904,201,201,201,201,0
|
|
20240808,110200,109009904,201,197,201,197,49756
|
|
20240808,110100,99091405,197,197,197,197,0
|
|
20240808,110000,99091405,197,197,198,197,50510
|
|
20240808,105900,89140929,198,197,198,197,25312
|
|
20240808,105800,84154455,198,198,198,198,31295
|
|
20240808,105700,77958045,198,198,198,198,200
|
|
20240808,105600,77918445,197,197,197,197,900
|
|
20240808,105500,77741145,197,198,198,197,50000
|
|
20240808,105400,67844226,199,199,199,199,1001
|
|
20240808,105300,67645027,198,198,198,198,0
|
|
20240808,105200,67645027,198,198,198,198,500
|
|
20240808,105100,67546027,198,199,199,198,1828
|
|
20240808,105000,67184078,198,199,199,198,205
|
|
20240808,104900,67143383,198,199,199,198,121
|
|
20240808,104800,67119404,199,199,199,199,40
|
|
20240808,104700,67111444,199,199,199,199,5351
|
|
20240808,104600,66046595,199,199,199,199,14
|
|
20240808,104500,66043809,199,199,199,199,0
|
|
20240808,104400,66043809,199,199,199,199,9080
|
|
20240808,104300,64236889,199,199,199,199,31
|
|
20240808,104200,64230720,198,198,198,198,0
|
|
20240808,104100,64230720,198,198,198,198,17755
|
|
20240808,104000,60715230,199,199,199,199,10100
|
|
20240808,103900,58705330,199,199,199,199,1
|
|
20240808,103800,58705131,199,199,199,199,5422
|
|
20240808,103700,57626153,199,199,199,199,0
|
|
20240808,103600,57626153,199,200,200,198,50700
|
|
20240808,103500,47560579,200,200,200,200,300
|
|
20240808,103400,47500579,200,200,200,200,81
|
|
20240808,103300,47484379,200,200,200,200,58
|
|
20240808,103200,47472779,200,200,200,200,500
|
|
20240808,103100,47372779,201,201,201,201,484
|
|
20240808,103000,47275495,199,199,199,199,1
|
|
20240808,102900,47275296,199,200,200,199,7031
|
|
20240808,102800,45869097,199,199,199,199,0
|
|
20240808,102700,45869097,199,199,199,199,3334
|
|
20240808,102600,45205631,199,200,200,199,5651
|
|
20240808,102500,44081074,200,200,200,200,1
|
|
20240808,102400,44080874,199,199,199,199,318
|
|
20240808,102300,44017592,200,200,200,200,29
|
|
20240808,102200,44011792,200,200,200,200,11
|
|
20240808,102100,44009592,200,200,200,200,0
|
|
20240808,102000,44009592,200,200,200,200,0
|
|
20240808,101900,44009592,200,200,200,200,0
|
|
20240808,101800,44009592,200,200,200,200,0
|
|
20240808,101700,44009592,200,200,200,200,122
|
|
20240808,101600,43985192,200,200,200,200,0
|
|
20240808,101500,43985192,200,200,200,200,7906
|
|
20240808,101400,42403992,200,200,200,200,0
|
|
20240808,101300,42403992,200,200,200,200,50
|
|
20240808,101200,42393992,199,199,199,199,0
|
|
20240808,101100,42393992,199,199,199,199,0
|
|
20240808,101000,42393992,199,199,199,199,5000
|
|
20240808,100900,41398992,199,199,199,199,1
|
|
20240808,100800,41398793,201,201,201,201,16
|
|
20240808,100700,41395577,201,200,201,200,3
|
|
20240808,100600,41394976,200,200,200,200,0
|
|
20240808,100500,41394976,200,200,200,200,0
|
|
20240808,100400,41394976,200,200,200,200,0
|
|
20240808,100300,41394976,200,200,200,200,2
|
|
20240808,100200,41394576,200,200,200,200,27
|
|
20240808,100100,41389176,200,200,200,200,10
|
|
20240808,100000,41387176,200,199,200,199,2
|
|
20240808,095900,41386777,200,200,200,200,33
|
|
20240808,095800,41380177,200,200,200,200,106
|
|
20240808,095700,41358977,198,199,199,198,26343
|
|
20240808,095600,36120515,200,201,201,200,225
|
|
20240808,095500,36075490,201,201,201,201,68
|
|
20240808,095400,36061822,201,201,201,201,43
|
|
20240808,095300,36053179,201,201,201,201,112
|
|
20240808,095200,36030667,201,200,201,200,541
|
|
20240808,095100,35922339,200,200,200,200,18012
|
|
20240808,095000,32319939,200,200,200,200,502
|
|
20240808,094900,32219539,200,200,200,200,520
|
|
20240808,094800,32115539,199,199,199,199,1000
|
|
20240808,094700,31916539,200,200,200,200,0
|
|
20240808,094600,31916539,200,199,200,199,17
|
|
20240808,094500,31913155,200,202,202,200,100
|
|
20240808,094400,31893064,202,203,203,200,5508
|
|
20240808,094300,30787398,201,199,205,199,36314
|
|
20240808,094200,23455476,199,200,200,199,15368
|
|
20240808,094100,20397203,200,200,200,200,180
|
|
20240808,094000,20361203,200,200,200,200,1010
|
|
20240808,093900,20159203,200,200,200,200,0
|
|
20240808,093800,20159203,200,200,200,199,43
|
|
20240808,093700,20150604,200,200,200,200,2254
|
|
20240808,093600,19699804,200,200,200,200,1853
|
|
20240808,093500,19329204,200,201,201,200,19248
|
|
20240808,093400,15479602,201,201,201,201,21
|
|
20240808,093300,15475381,201,201,201,201,21
|
|
20240808,093200,15471160,201,201,201,201,21
|
|
20240808,093100,15466939,200,200,200,200,2
|
|
20240808,093000,15466539,201,201,201,201,5
|
|
20240808,092900,15465534,200,200,200,200,6783
|
|
20240808,092800,14108934,200,200,200,200,1
|
|
20240808,092700,14108734,199,199,199,199,0
|
|
20240808,092600,14108734,199,199,199,199,0
|
|
20240808,092500,14108734,199,199,199,199,0
|
|
20240808,092400,14108734,199,199,199,199,0
|
|
20240808,092300,14108734,199,200,200,199,4
|
|
20240808,092200,14107936,200,200,200,200,22
|
|
20240808,092100,14103536,200,200,200,200,158
|
|
20240808,092000,14071936,200,200,201,200,4
|
|
20240808,091900,14071135,201,201,201,201,0
|
|
20240808,091800,14071135,201,201,201,201,43
|
|
20240808,091700,14062492,201,200,201,199,10009
|
|
20240808,091600,12064472,200,202,202,200,555
|
|
20240808,091500,11953468,202,202,202,202,0
|
|
20240808,091400,11953468,202,200,202,199,5017
|
|
20240808,091300,10950741,200,200,200,200,24
|
|
20240808,091200,10945941,199,200,200,199,3488
|
|
20240808,091100,10248342,201,201,201,201,1
|
|
20240808,091000,10248141,200,200,200,200,13734
|
|
20240808,090900,7501341,201,201,201,201,1193
|
|
20240808,090800,7261548,201,201,201,201,100
|
|
20240808,090700,7241448,201,201,201,201,0
|
|
20240808,090600,7241448,201,201,201,201,0
|
|
20240808,090500,7241448,201,202,202,200,26627
|
|
20240808,090400,1909701,200,200,200,200,0
|
|
20240808,090300,1909701,200,200,200,200,0
|
|
20240808,090200,1909701,200,200,200,200,1322
|
|
20240808,090100,1645301,202,202,205,202,2886
|
|
20240808,090000,1059874,199,199,199,199,5326
|