624 lines
27 KiB
CSV
624 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,192100,418161727,219,219,219,219,15844
|
|
20240809,192000,418161727,219,219,219,219,0
|
|
20240809,191900,418161727,219,219,219,219,0
|
|
20240809,191800,418161727,219,219,219,219,0
|
|
20240809,191700,418161727,219,219,219,219,0
|
|
20240809,191600,418161727,219,219,219,219,0
|
|
20240809,191500,418161727,219,219,219,219,0
|
|
20240809,191400,418161727,219,219,219,219,0
|
|
20240809,191300,418161727,219,219,219,219,0
|
|
20240809,191200,418161727,219,219,219,219,0
|
|
20240809,191100,418161727,219,219,219,219,0
|
|
20240809,191000,418161727,219,219,219,219,0
|
|
20240809,190900,418161727,219,219,219,219,0
|
|
20240809,190800,418161727,219,219,219,219,0
|
|
20240809,190700,418161727,219,219,219,219,0
|
|
20240809,190600,418161727,219,219,219,219,0
|
|
20240809,190500,418161727,219,219,219,219,0
|
|
20240809,190400,418161727,219,219,219,219,0
|
|
20240809,190300,418161727,219,219,219,219,0
|
|
20240809,190200,418161727,219,219,219,219,0
|
|
20240809,190100,418161727,219,219,219,219,0
|
|
20240809,190000,418161727,219,219,219,219,0
|
|
20240809,185900,418161727,219,219,219,219,0
|
|
20240809,185800,418161727,219,219,219,219,0
|
|
20240809,185700,418161727,219,219,219,219,0
|
|
20240809,185600,418161727,219,219,219,219,0
|
|
20240809,185500,418161727,219,219,219,219,0
|
|
20240809,185400,418161727,219,219,219,219,0
|
|
20240809,185300,418161727,219,219,219,219,0
|
|
20240809,185200,418161727,219,219,219,219,0
|
|
20240809,185100,418161727,219,219,219,219,15844
|
|
20240809,185000,418161727,219,219,219,219,0
|
|
20240809,184900,418161727,219,219,219,219,0
|
|
20240809,184800,418161727,219,219,219,219,0
|
|
20240809,184700,418161727,219,219,219,219,0
|
|
20240809,184600,418161727,219,219,219,219,0
|
|
20240809,184500,418161727,219,219,219,219,0
|
|
20240809,184400,418161727,219,219,219,219,0
|
|
20240809,184300,418161727,219,219,219,219,0
|
|
20240809,184200,418161727,219,219,219,219,0
|
|
20240809,184100,418161727,219,219,219,219,0
|
|
20240809,184000,418161727,219,219,219,219,0
|
|
20240809,183900,418161727,219,219,219,219,0
|
|
20240809,183800,418161727,219,219,219,219,0
|
|
20240809,183700,418161727,219,219,219,219,0
|
|
20240809,183600,418161727,219,219,219,219,0
|
|
20240809,183500,418161727,219,219,219,219,0
|
|
20240809,183400,418161727,219,219,219,219,0
|
|
20240809,183300,418161727,219,219,219,219,0
|
|
20240809,183200,418161727,219,219,219,219,0
|
|
20240809,183100,418161727,219,219,219,219,0
|
|
20240809,183000,418161727,219,219,219,219,0
|
|
20240809,182900,418161727,219,219,219,219,0
|
|
20240809,182800,418161727,219,219,219,219,0
|
|
20240809,182700,418161727,219,219,219,219,0
|
|
20240809,182600,418161727,219,219,219,219,0
|
|
20240809,182500,418161727,219,219,219,219,0
|
|
20240809,182400,418161727,219,219,219,219,0
|
|
20240809,182300,418161727,219,219,219,219,0
|
|
20240809,182200,418161727,219,219,219,219,0
|
|
20240809,182100,418161727,219,219,219,219,15844
|
|
20240809,182000,418161727,219,219,219,219,0
|
|
20240809,181900,418161727,219,219,219,219,0
|
|
20240809,181800,418161727,219,219,219,219,0
|
|
20240809,181700,418161727,219,219,219,219,0
|
|
20240809,181600,418161727,219,219,219,219,0
|
|
20240809,181500,418161727,219,219,219,219,0
|
|
20240809,181400,418161727,219,219,219,219,0
|
|
20240809,181300,418161727,219,219,219,219,0
|
|
20240809,181200,418161727,219,219,219,219,0
|
|
20240809,181100,418161727,219,219,219,219,0
|
|
20240809,181000,418161727,219,219,219,219,0
|
|
20240809,180900,418161727,219,219,219,219,0
|
|
20240809,180800,418161727,219,219,219,219,0
|
|
20240809,180700,418161727,219,219,219,219,0
|
|
20240809,180600,418161727,219,219,219,219,0
|
|
20240809,180500,418161727,219,219,219,219,0
|
|
20240809,180400,418161727,219,219,219,219,0
|
|
20240809,180300,418161727,219,219,219,219,0
|
|
20240809,180200,418161727,219,219,219,219,0
|
|
20240809,180100,418161727,219,219,219,219,0
|
|
20240809,180000,418161727,219,219,219,219,0
|
|
20240809,175900,418161727,219,219,219,219,0
|
|
20240809,175800,418161727,219,219,219,219,0
|
|
20240809,175700,418161727,219,219,219,219,0
|
|
20240809,175600,418161727,219,219,219,219,0
|
|
20240809,175500,418161727,219,219,219,219,0
|
|
20240809,175400,418161727,219,219,219,219,0
|
|
20240809,175300,418161727,219,219,219,219,0
|
|
20240809,175200,418161727,219,219,219,219,0
|
|
20240809,175100,418161727,219,219,219,219,15844
|
|
20240809,175000,418161727,219,219,219,219,0
|
|
20240809,174900,418161727,219,219,219,219,0
|
|
20240809,174800,418161727,219,219,219,219,0
|
|
20240809,174700,418161727,219,219,219,219,0
|
|
20240809,174600,418161727,219,219,219,219,0
|
|
20240809,174500,418161727,219,219,219,219,0
|
|
20240809,174400,418161727,219,219,219,219,0
|
|
20240809,174300,418161727,219,219,219,219,0
|
|
20240809,174200,418161727,219,219,219,219,0
|
|
20240809,174100,418161727,219,219,219,219,0
|
|
20240809,174000,418161727,219,219,219,219,0
|
|
20240809,173900,418161727,219,219,219,219,0
|
|
20240809,173800,418161727,219,219,219,219,0
|
|
20240809,173700,418161727,219,219,219,219,0
|
|
20240809,173600,418161727,219,219,219,219,0
|
|
20240809,173500,418161727,219,219,219,219,0
|
|
20240809,173400,418161727,219,219,219,219,0
|
|
20240809,173300,418161727,219,219,219,219,0
|
|
20240809,173200,418161727,219,219,219,219,0
|
|
20240809,173100,418161727,219,219,219,219,0
|
|
20240809,173000,418161727,219,219,219,219,0
|
|
20240809,172900,418161727,219,219,219,219,0
|
|
20240809,172800,418161727,219,219,219,219,0
|
|
20240809,172700,418161727,219,219,219,219,0
|
|
20240809,172600,418161727,219,219,219,219,0
|
|
20240809,172500,418161727,219,219,219,219,0
|
|
20240809,172400,418161727,219,219,219,219,0
|
|
20240809,172300,418161727,219,219,219,219,0
|
|
20240809,172200,418161727,219,219,219,219,0
|
|
20240809,172100,418161727,219,219,219,219,15844
|
|
20240809,172000,418161727,219,219,219,219,0
|
|
20240809,171900,418161727,219,219,219,219,0
|
|
20240809,171800,418161727,219,219,219,219,0
|
|
20240809,171700,418161727,219,219,219,219,0
|
|
20240809,171600,418161727,219,219,219,219,0
|
|
20240809,171500,418161727,219,219,219,219,0
|
|
20240809,171400,418161727,219,219,219,219,0
|
|
20240809,171300,418161727,219,219,219,219,0
|
|
20240809,171200,418161727,219,219,219,219,0
|
|
20240809,171100,418161727,219,219,219,219,0
|
|
20240809,171000,418161727,219,219,219,219,0
|
|
20240809,170900,418161727,219,219,219,219,0
|
|
20240809,170800,418161727,219,219,219,219,0
|
|
20240809,170700,418161727,219,219,219,219,0
|
|
20240809,170600,418161727,219,219,219,219,0
|
|
20240809,170500,418161727,219,219,219,219,0
|
|
20240809,170400,418161727,219,219,219,219,0
|
|
20240809,170300,418161727,219,219,219,219,0
|
|
20240809,170200,418161727,219,219,219,219,0
|
|
20240809,170100,418161727,219,219,219,219,0
|
|
20240809,170000,418161727,219,219,219,219,0
|
|
20240809,165900,418161727,219,219,219,219,0
|
|
20240809,165800,418161727,219,219,219,219,0
|
|
20240809,165700,418161727,219,219,219,219,0
|
|
20240809,165600,418161727,219,219,219,219,0
|
|
20240809,165500,418161727,219,219,219,219,0
|
|
20240809,165400,418161727,219,219,219,219,0
|
|
20240809,165300,418161727,219,219,219,219,0
|
|
20240809,165200,418161727,219,219,219,219,0
|
|
20240809,165100,418161727,219,219,219,219,15844
|
|
20240809,165000,418161727,219,219,219,219,0
|
|
20240809,164900,418161727,219,219,219,219,0
|
|
20240809,164800,418161727,219,219,219,219,0
|
|
20240809,164700,418161727,219,219,219,219,0
|
|
20240809,164600,418161727,219,219,219,219,0
|
|
20240809,164500,418161727,219,219,219,219,0
|
|
20240809,164400,418161727,219,219,219,219,0
|
|
20240809,164300,418161727,219,219,219,219,0
|
|
20240809,164200,418161727,219,219,219,219,0
|
|
20240809,164100,418161727,219,219,219,219,0
|
|
20240809,164000,418161727,219,219,219,219,0
|
|
20240809,163900,418161727,219,219,219,219,0
|
|
20240809,163800,418161727,219,219,219,219,0
|
|
20240809,163700,418161727,219,219,219,219,0
|
|
20240809,163600,418161727,219,219,219,219,0
|
|
20240809,163500,418161727,219,219,219,219,0
|
|
20240809,163400,418161727,219,219,219,219,0
|
|
20240809,163300,418161727,219,219,219,219,0
|
|
20240809,163200,418161727,219,219,219,219,0
|
|
20240809,163100,418161727,219,219,219,219,0
|
|
20240809,163000,418161727,219,219,219,219,0
|
|
20240809,162900,418161727,219,219,219,219,0
|
|
20240809,162800,418161727,219,219,219,219,0
|
|
20240809,162700,418161727,219,219,219,219,0
|
|
20240809,162600,418161727,219,219,219,219,0
|
|
20240809,162500,418161727,219,219,219,219,0
|
|
20240809,162400,418161727,219,219,219,219,0
|
|
20240809,162300,418161727,219,219,219,219,0
|
|
20240809,162200,418161727,219,219,219,219,0
|
|
20240809,162100,418161727,219,219,219,219,15844
|
|
20240809,162000,418161727,219,219,219,219,0
|
|
20240809,161900,418161727,219,219,219,219,0
|
|
20240809,161800,418161727,219,219,219,219,0
|
|
20240809,161700,418161727,219,219,219,219,0
|
|
20240809,161600,418161727,219,219,219,219,0
|
|
20240809,161500,418161727,219,219,219,219,0
|
|
20240809,161400,418161727,219,219,219,219,0
|
|
20240809,161300,418161727,219,219,219,219,0
|
|
20240809,161200,418161727,219,219,219,219,0
|
|
20240809,161100,418161727,219,219,219,219,0
|
|
20240809,161000,418161727,219,219,219,219,0
|
|
20240809,160900,418161727,219,219,219,219,0
|
|
20240809,160800,418161727,219,219,219,219,0
|
|
20240809,160700,418161727,219,219,219,219,0
|
|
20240809,160600,418161727,219,219,219,219,0
|
|
20240809,160500,418161727,219,219,219,219,0
|
|
20240809,160400,418161727,219,219,219,219,0
|
|
20240809,160300,418161727,219,219,219,219,0
|
|
20240809,160200,418161727,219,219,219,219,0
|
|
20240809,160100,418161727,219,219,219,219,0
|
|
20240809,160000,418161727,219,219,219,219,0
|
|
20240809,155900,418161727,219,219,219,219,0
|
|
20240809,155800,418161727,219,219,219,219,0
|
|
20240809,155700,418161727,219,219,219,219,0
|
|
20240809,155600,418161727,219,219,219,219,0
|
|
20240809,155500,418161727,219,219,219,219,0
|
|
20240809,155400,418161727,219,219,219,219,0
|
|
20240809,155300,418161727,219,219,219,219,0
|
|
20240809,155200,418161727,219,219,219,219,0
|
|
20240809,155100,418161727,219,219,219,219,15844
|
|
20240809,155000,418161727,219,219,219,219,0
|
|
20240809,154900,418161727,219,219,219,219,0
|
|
20240809,154800,418161727,219,219,219,219,0
|
|
20240809,154700,418161727,219,219,219,219,0
|
|
20240809,154600,418161727,219,219,219,219,0
|
|
20240809,154500,418161727,219,219,219,219,0
|
|
20240809,154400,418161727,219,219,219,219,0
|
|
20240809,154300,418161727,219,219,219,219,0
|
|
20240809,154200,418161727,219,219,219,219,0
|
|
20240809,154100,418161727,219,219,219,219,0
|
|
20240809,154000,418161727,219,219,219,219,0
|
|
20240809,153900,418161727,219,219,219,219,0
|
|
20240809,153800,418161727,219,219,219,219,0
|
|
20240809,153700,418161727,219,219,219,219,0
|
|
20240809,153600,418161727,219,219,219,219,0
|
|
20240809,153500,418161727,219,219,219,219,0
|
|
20240809,153400,418161727,219,219,219,219,0
|
|
20240809,153300,418161727,219,219,219,219,0
|
|
20240809,153200,418161727,219,219,219,219,0
|
|
20240809,153100,418161727,219,219,219,219,0
|
|
20240809,153000,418161727,219,219,219,219,15844
|
|
20240809,152900,414691891,221,221,221,221,0
|
|
20240809,152800,414691891,221,221,221,221,0
|
|
20240809,152700,414691891,221,221,221,221,0
|
|
20240809,152600,414691891,221,221,221,221,0
|
|
20240809,152500,414691891,221,221,221,221,0
|
|
20240809,152400,414691891,221,221,221,221,0
|
|
20240809,152300,414691891,221,221,221,221,0
|
|
20240809,152200,414691891,221,221,221,221,0
|
|
20240809,152100,414691891,221,221,221,221,0
|
|
20240809,152000,414691891,221,221,221,221,0
|
|
20240809,151900,414691891,221,221,222,221,5552
|
|
20240809,151800,413460396,221,219,221,219,1517
|
|
20240809,151700,413126526,221,221,221,220,18776
|
|
20240809,151600,408977126,221,220,221,220,6090
|
|
20240809,151500,407631337,221,220,221,219,977
|
|
20240809,151400,407416146,221,221,221,220,531
|
|
20240809,151300,407298815,221,220,221,220,33465
|
|
20240809,151200,399912448,220,220,220,220,1501
|
|
20240809,151100,399582228,220,218,220,218,1725
|
|
20240809,151000,399204495,219,218,219,218,529
|
|
20240809,150900,399089163,218,219,220,218,72529
|
|
20240809,150800,383210451,219,218,219,218,106
|
|
20240809,150700,383187254,218,218,218,218,117
|
|
20240809,150600,383161748,218,218,219,218,4526
|
|
20240809,150500,382172200,217,217,217,217,20
|
|
20240809,150400,382167860,217,216,217,216,9684
|
|
20240809,150300,380075195,216,216,216,215,3536
|
|
20240809,150200,379311426,216,217,217,216,1500
|
|
20240809,150100,378986474,217,217,217,217,0
|
|
20240809,150000,378986474,217,217,217,217,17865
|
|
20240809,145900,375109769,217,216,217,216,5001
|
|
20240809,145800,374029552,216,216,216,216,1
|
|
20240809,145700,374029336,216,216,216,216,9359
|
|
20240809,145600,372007792,216,216,216,215,28226
|
|
20240809,145500,365922827,217,217,217,217,3430
|
|
20240809,145400,365178517,217,217,217,217,5588
|
|
20240809,145300,363965921,218,219,219,218,10535
|
|
20240809,145200,361668860,219,219,219,219,7
|
|
20240809,145100,361667327,218,218,219,217,4704
|
|
20240809,145000,360640675,218,218,219,215,16826
|
|
20240809,144900,356994329,218,218,218,217,3757
|
|
20240809,144800,356178989,217,218,218,217,2113
|
|
20240809,144700,355718356,217,218,218,217,847
|
|
20240809,144600,355533835,216,219,219,216,20208
|
|
20240809,144500,351143490,219,219,219,219,2284
|
|
20240809,144400,350643294,219,220,220,219,850
|
|
20240809,144300,350456512,218,219,221,218,6640
|
|
20240809,144200,348997125,219,219,219,219,1700
|
|
20240809,144100,348624825,219,219,219,218,831
|
|
20240809,144000,348443630,219,220,221,217,60545
|
|
20240809,143900,335216575,220,220,221,220,12896
|
|
20240809,143800,332375718,220,219,220,219,2371
|
|
20240809,143700,331854269,219,220,220,219,13554
|
|
20240809,143600,328878683,220,223,223,220,43514
|
|
20240809,143500,319267883,222,222,224,222,13315
|
|
20240809,143400,316304169,223,222,223,222,3659
|
|
20240809,143300,315488414,223,225,225,222,32209
|
|
20240809,143200,308260324,224,222,226,222,56326
|
|
20240809,143100,295704210,221,223,223,221,30870
|
|
20240809,143000,288863835,223,227,227,223,102911
|
|
20240809,142900,265667965,226,222,227,222,69149
|
|
20240809,142800,250155939,222,218,223,218,42032
|
|
20240809,142700,240920261,218,216,218,216,18259
|
|
20240809,142600,236961357,215,216,217,215,5997
|
|
20240809,142500,235666638,216,216,216,216,405
|
|
20240809,142400,235579158,216,217,217,214,37940
|
|
20240809,142300,227397703,217,216,217,215,16116
|
|
20240809,142200,223911984,216,217,217,215,17860
|
|
20240809,142100,220038139,217,215,217,214,11889
|
|
20240809,142000,217481914,215,215,216,214,11486
|
|
20240809,141900,215019736,215,215,216,214,67497
|
|
20240809,141800,200507632,216,218,219,216,36818
|
|
20240809,141700,192513556,219,218,219,217,33874
|
|
20240809,141600,185145850,218,222,224,217,94610
|
|
20240809,141500,164265511,224,224,226,222,83576
|
|
20240809,141400,145600241,224,224,225,223,33600
|
|
20240809,141300,138064908,226,226,226,226,0
|
|
20240809,141200,138064908,226,217,226,217,149697
|
|
20240809,141100,104998892,215,213,217,213,65867
|
|
20240809,141000,90842165,212,212,212,212,2570
|
|
20240809,140900,90297325,212,212,212,212,1
|
|
20240809,140800,90297113,212,212,212,212,0
|
|
20240809,140700,90297113,212,212,212,212,3
|
|
20240809,140600,90296477,213,213,213,213,0
|
|
20240809,140500,90296477,213,213,213,213,1
|
|
20240809,140400,90296264,213,213,213,213,38
|
|
20240809,140300,90288170,213,213,213,213,5
|
|
20240809,140200,90287105,213,212,213,212,1144
|
|
20240809,140100,90044567,212,212,212,212,0
|
|
20240809,140000,90044567,212,212,212,212,0
|
|
20240809,135900,90044567,212,212,212,212,5
|
|
20240809,135800,90043507,212,212,212,212,110
|
|
20240809,135700,90020187,212,212,212,211,1011
|
|
20240809,135600,89805856,210,211,211,210,1422
|
|
20240809,135500,89507196,211,211,211,211,0
|
|
20240809,135400,89507196,211,212,212,211,8500
|
|
20240809,135300,87713695,213,213,213,213,0
|
|
20240809,135200,87713695,213,213,213,213,0
|
|
20240809,135100,87713695,213,213,213,213,0
|
|
20240809,135000,87713695,213,213,213,213,0
|
|
20240809,134900,87713695,213,213,213,213,0
|
|
20240809,134800,87713695,213,213,213,213,500
|
|
20240809,134700,87607195,213,213,213,213,5
|
|
20240809,134600,87606130,213,213,213,213,1
|
|
20240809,134500,87605917,211,211,211,211,0
|
|
20240809,134400,87605917,211,211,211,211,0
|
|
20240809,134300,87605917,211,211,211,211,1
|
|
20240809,134200,87605706,212,212,212,212,1091
|
|
20240809,134100,87374414,213,213,213,213,0
|
|
20240809,134000,87374414,213,213,213,213,0
|
|
20240809,133900,87374414,213,213,213,213,0
|
|
20240809,133800,87374414,213,213,213,213,119
|
|
20240809,133700,87349067,213,213,213,213,0
|
|
20240809,133600,87349067,213,213,213,213,940
|
|
20240809,133500,87148847,213,213,213,213,0
|
|
20240809,133400,87148847,213,213,213,213,0
|
|
20240809,133300,87148847,213,213,213,213,5
|
|
20240809,133200,87147782,213,213,213,213,100
|
|
20240809,133100,87126482,213,213,213,213,0
|
|
20240809,133000,87126482,213,213,213,213,0
|
|
20240809,132900,87126482,213,213,213,213,2
|
|
20240809,132800,87126056,213,213,213,213,0
|
|
20240809,132700,87126056,213,213,213,213,16
|
|
20240809,132600,87122648,213,213,213,213,0
|
|
20240809,132500,87122648,213,212,213,212,14
|
|
20240809,132400,87119670,213,213,213,213,1
|
|
20240809,132300,87119457,213,213,213,213,0
|
|
20240809,132200,87119457,213,213,213,213,0
|
|
20240809,132100,87119457,213,213,213,213,1
|
|
20240809,132000,87119244,213,213,213,213,0
|
|
20240809,131900,87119244,213,213,213,213,0
|
|
20240809,131800,87119244,213,213,213,213,0
|
|
20240809,131700,87119244,213,213,213,213,2
|
|
20240809,131600,87118818,212,214,214,212,149
|
|
20240809,131500,87087081,214,214,214,214,202
|
|
20240809,131400,87043853,214,214,214,214,0
|
|
20240809,131300,87043853,214,214,214,214,0
|
|
20240809,131200,87043853,214,214,214,214,100
|
|
20240809,131100,87022453,214,214,214,214,1
|
|
20240809,131000,87022239,214,214,214,214,0
|
|
20240809,130900,87022239,214,214,214,214,0
|
|
20240809,130800,87022239,214,214,214,214,0
|
|
20240809,130700,87022239,214,214,214,214,2
|
|
20240809,130600,87021811,214,214,214,214,6
|
|
20240809,130500,87020527,213,213,213,213,0
|
|
20240809,130400,87020527,213,213,213,213,0
|
|
20240809,130300,87020527,213,213,213,213,0
|
|
20240809,130200,87020527,213,213,213,213,6001
|
|
20240809,130100,85742314,213,213,213,213,5000
|
|
20240809,130000,84677314,213,213,213,213,0
|
|
20240809,125900,84677314,213,213,213,213,0
|
|
20240809,125800,84677314,213,213,213,213,4500
|
|
20240809,125700,83718814,213,213,213,213,3500
|
|
20240809,125600,82973314,213,213,213,213,0
|
|
20240809,125500,82973314,213,213,213,213,731
|
|
20240809,125400,82817611,213,214,214,213,7001
|
|
20240809,125300,81326397,214,214,214,214,114
|
|
20240809,125200,81302001,214,214,214,214,5009
|
|
20240809,125100,80230075,214,214,214,214,100
|
|
20240809,125000,80208675,215,214,215,214,45
|
|
20240809,124900,80199011,214,214,214,214,2
|
|
20240809,124800,80198583,214,214,214,214,0
|
|
20240809,124700,80198583,214,214,214,214,800
|
|
20240809,124600,80027383,215,215,215,215,1000
|
|
20240809,124500,79812383,214,214,214,214,0
|
|
20240809,124400,79812383,214,214,214,214,1
|
|
20240809,124300,79812169,214,214,214,214,18
|
|
20240809,124200,79808317,214,214,214,214,2
|
|
20240809,124100,79807889,214,214,214,214,0
|
|
20240809,124000,79807889,214,214,214,214,0
|
|
20240809,123900,79807889,214,214,214,214,19
|
|
20240809,123800,79803823,214,214,214,214,18
|
|
20240809,123700,79799971,214,214,214,214,4611
|
|
20240809,123600,78813217,214,214,214,214,0
|
|
20240809,123500,78813217,214,214,214,214,314
|
|
20240809,123400,78746021,215,215,215,215,6
|
|
20240809,123300,78744731,215,215,215,215,400
|
|
20240809,123200,78658731,215,215,215,215,200
|
|
20240809,123100,78615731,215,215,215,215,1
|
|
20240809,123000,78615516,215,215,215,215,0
|
|
20240809,122900,78615516,215,215,215,215,0
|
|
20240809,122800,78615516,215,215,215,215,1
|
|
20240809,122700,78615301,214,214,214,214,6
|
|
20240809,122600,78614017,215,215,215,215,1
|
|
20240809,122500,78613802,215,215,215,215,1019
|
|
20240809,122400,78394717,215,215,215,215,2
|
|
20240809,122300,78394287,215,215,215,215,0
|
|
20240809,122200,78394287,215,215,215,215,1150
|
|
20240809,122100,78147037,215,215,215,215,0
|
|
20240809,122000,78147037,215,215,215,215,32
|
|
20240809,121900,78140157,215,215,215,215,0
|
|
20240809,121800,78140157,215,215,215,215,5
|
|
20240809,121700,78139082,215,215,215,215,1116
|
|
20240809,121600,77899142,215,215,215,215,0
|
|
20240809,121500,77899142,215,215,215,215,7
|
|
20240809,121400,77897637,215,213,215,213,4667
|
|
20240809,121300,76899879,213,213,213,213,0
|
|
20240809,121200,76899879,213,213,213,213,422
|
|
20240809,121100,76809993,213,213,213,213,0
|
|
20240809,121000,76809993,213,213,213,213,5
|
|
20240809,120900,76808928,213,213,213,213,150
|
|
20240809,120800,76776978,213,213,213,213,0
|
|
20240809,120700,76776978,213,213,213,213,0
|
|
20240809,120600,76776978,213,213,213,213,0
|
|
20240809,120500,76776978,213,213,213,213,0
|
|
20240809,120400,76776978,213,213,213,213,0
|
|
20240809,120300,76776978,213,213,213,213,1
|
|
20240809,120200,76776765,212,212,212,212,10
|
|
20240809,120100,76774645,212,211,212,210,20877
|
|
20240809,120000,72378039,212,213,213,210,13515
|
|
20240809,115900,69524759,213,213,213,213,0
|
|
20240809,115800,69524759,213,213,213,213,0
|
|
20240809,115700,69524759,213,212,213,212,117
|
|
20240809,115600,69499948,212,212,212,212,1
|
|
20240809,115500,69499736,213,213,213,213,300
|
|
20240809,115400,69435836,213,213,213,213,508
|
|
20240809,115300,69327632,213,213,213,213,7
|
|
20240809,115200,69326141,213,213,213,213,1
|
|
20240809,115100,69325928,213,213,213,213,4736
|
|
20240809,115000,68317160,213,212,213,212,238
|
|
20240809,114900,68266694,212,212,212,212,0
|
|
20240809,114800,68266694,212,212,212,212,0
|
|
20240809,114700,68266694,212,212,212,212,0
|
|
20240809,114600,68266694,212,212,212,212,0
|
|
20240809,114500,68266694,212,212,212,212,14406
|
|
20240809,114400,65212622,210,210,210,210,0
|
|
20240809,114300,65212622,210,210,210,210,0
|
|
20240809,114200,65212622,210,211,211,210,434
|
|
20240809,114100,65121248,211,211,211,211,1
|
|
20240809,114000,65121037,211,211,211,211,500
|
|
20240809,113900,65015537,211,212,212,211,10000
|
|
20240809,113800,62899218,214,212,214,212,599
|
|
20240809,113700,62771232,211,211,211,211,100
|
|
20240809,113600,62750132,212,214,214,212,26822
|
|
20240809,113500,57042024,215,215,215,215,10
|
|
20240809,113400,57039874,214,214,214,214,1
|
|
20240809,113300,57039660,215,214,215,214,4
|
|
20240809,113200,57038803,215,215,215,215,60
|
|
20240809,113100,57025903,215,215,215,215,265
|
|
20240809,113000,56968928,215,215,215,215,0
|
|
20240809,112900,56968928,215,215,215,215,1
|
|
20240809,112800,56968713,214,214,214,214,252
|
|
20240809,112700,56914785,214,214,215,214,2385
|
|
20240809,112600,56404394,213,214,214,213,2
|
|
20240809,112500,56403967,213,213,213,213,1
|
|
20240809,112400,56403754,214,214,214,214,1
|
|
20240809,112300,56403540,214,214,214,213,1283
|
|
20240809,112200,56129978,214,214,214,214,1
|
|
20240809,112100,56129764,213,213,213,213,1
|
|
20240809,112000,56129551,213,214,214,213,51
|
|
20240809,111900,56118638,214,214,214,214,138
|
|
20240809,111800,56089106,214,213,214,213,345
|
|
20240809,111700,56015596,213,213,213,213,38
|
|
20240809,111600,56007502,214,214,214,214,104
|
|
20240809,111500,55985246,215,215,215,215,100
|
|
20240809,111400,55963746,215,215,215,215,5
|
|
20240809,111300,55962671,214,214,214,214,1000
|
|
20240809,111200,55748671,215,215,215,215,27
|
|
20240809,111100,55742866,214,214,214,214,0
|
|
20240809,111000,55742866,214,214,214,214,0
|
|
20240809,110900,55742866,214,215,215,214,153
|
|
20240809,110800,55709975,215,215,215,215,5
|
|
20240809,110700,55708900,215,215,215,215,0
|
|
20240809,110600,55708900,215,215,215,215,34
|
|
20240809,110500,55701590,215,215,215,215,16
|
|
20240809,110400,55698150,215,215,215,215,0
|
|
20240809,110300,55698150,215,215,215,215,2
|
|
20240809,110200,55697720,215,215,215,215,0
|
|
20240809,110100,55697720,215,215,215,215,1438
|
|
20240809,110000,55388550,216,216,216,216,0
|
|
20240809,105900,55388550,216,216,216,216,2000
|
|
20240809,105800,54956550,216,216,216,216,5974
|
|
20240809,105700,53666166,216,216,216,216,0
|
|
20240809,105600,53666166,216,216,216,216,305
|
|
20240809,105500,53600286,216,216,216,216,154
|
|
20240809,105400,53567022,216,216,216,216,260
|
|
20240809,105300,53510862,216,216,216,216,430
|
|
20240809,105200,53417982,214,215,216,214,188
|
|
20240809,105100,53377628,216,216,216,216,0
|
|
20240809,105000,53377628,216,216,216,216,0
|
|
20240809,104900,53377628,216,216,216,216,2000
|
|
20240809,104800,52945628,216,216,216,216,0
|
|
20240809,104700,52945628,216,216,216,216,1801
|
|
20240809,104600,52556612,215,215,215,215,100
|
|
20240809,104500,52535112,215,215,215,215,50
|
|
20240809,104400,52524362,216,215,216,215,3500
|
|
20240809,104300,51768462,216,216,216,216,200
|
|
20240809,104200,51725262,215,215,215,215,249
|
|
20240809,104100,51671727,216,216,216,216,10
|
|
20240809,104000,51669567,216,216,216,216,0
|
|
20240809,103900,51669567,216,216,216,216,0
|
|
20240809,103800,51669567,216,215,216,215,780
|
|
20240809,103700,51501367,215,215,215,215,1840
|
|
20240809,103600,51105767,215,215,215,215,1000
|
|
20240809,103500,50890767,215,215,215,215,0
|
|
20240809,103400,50890767,215,215,215,215,129
|
|
20240809,103300,50863032,213,213,213,213,0
|
|
20240809,103200,50863032,213,213,213,213,1161
|
|
20240809,103100,50615739,214,214,214,214,1006
|
|
20240809,103000,50400455,215,215,215,215,0
|
|
20240809,102900,50400455,215,215,215,215,0
|
|
20240809,102800,50400455,215,215,215,215,2
|
|
20240809,102700,50400025,215,215,215,215,5000
|
|
20240809,102600,49325025,215,215,215,215,74
|
|
20240809,102500,49309115,215,215,215,215,76
|
|
20240809,102400,49292775,213,213,213,213,0
|
|
20240809,102300,49292775,213,213,213,213,2
|
|
20240809,102200,49292349,213,213,213,213,0
|
|
20240809,102100,49292349,213,213,213,213,45
|
|
20240809,102000,49282764,213,213,213,213,96
|
|
20240809,101900,49262316,212,213,213,212,502
|
|
20240809,101800,49155392,212,212,212,212,0
|
|
20240809,101700,49155392,212,213,213,212,3699
|
|
20240809,101600,48371181,212,212,212,212,0
|
|
20240809,101500,48371181,212,212,212,212,0
|
|
20240809,101400,48371181,212,214,214,212,4
|
|
20240809,101300,48370328,214,214,214,214,50
|
|
20240809,101200,48359628,213,213,213,213,7
|
|
20240809,101100,48358137,213,213,213,213,75
|
|
20240809,101000,48342162,214,214,214,214,500
|
|
20240809,100900,48235162,213,214,214,213,5697
|
|
20240809,100800,47021640,214,215,215,214,5455
|
|
20240809,100700,45854228,216,215,216,215,19
|
|
20240809,100600,45850134,216,215,216,215,29
|
|
20240809,100500,45843873,214,215,216,214,8
|
|
20240809,100400,45842149,216,216,216,216,2750
|
|
20240809,100300,45248149,216,217,217,215,1612
|
|
20240809,100200,44901548,216,214,217,214,16318
|
|
20240809,100100,41389221,214,214,214,214,115
|
|
20240809,100000,41364611,213,213,213,213,5724
|
|
20240809,095900,40145399,214,216,216,214,3878
|
|
20240809,095800,39315229,216,215,216,215,6697
|
|
20240809,095700,37874241,215,215,215,215,76
|
|
20240809,095600,37857901,215,215,215,215,3137
|
|
20240809,095500,37183446,215,215,215,215,212
|
|
20240809,095400,37137866,215,215,215,215,70
|
|
20240809,095300,37122816,214,214,214,214,6413
|
|
20240809,095200,35750434,214,214,214,214,2
|
|
20240809,095100,35750006,214,214,214,214,218
|
|
20240809,095000,35703354,214,214,214,213,573
|
|
20240809,094900,35580832,214,214,214,214,190
|
|
20240809,094800,35540172,214,214,214,214,275
|
|
20240809,094700,35481322,214,214,214,214,70
|
|
20240809,094600,35466342,214,213,214,213,675
|
|
20240809,094500,35322552,213,213,213,213,410
|
|
20240809,094400,35235222,213,214,214,213,312
|
|
20240809,094300,35168756,213,213,213,213,390
|
|
20240809,094200,35085686,213,213,213,213,115
|
|
20240809,094100,35061191,211,212,212,211,3009
|
|
20240809,094000,34425652,213,213,214,213,1215
|
|
20240809,093900,34166774,212,213,213,212,600
|
|
20240809,093800,34039474,212,212,212,212,0
|
|
20240809,093700,34039474,212,212,213,212,19874
|
|
20240809,093600,29823081,212,212,212,212,5057
|
|
20240809,093500,28750997,212,212,212,212,0
|
|
20240809,093400,28750997,212,212,212,212,3
|
|
20240809,093300,28750361,210,210,210,210,0
|
|
20240809,093200,28750361,210,211,211,210,4557
|
|
20240809,093100,27788835,212,212,212,212,11
|
|
20240809,093000,27786503,212,212,212,212,2044
|
|
20240809,092900,27353175,213,213,213,213,1486
|
|
20240809,092800,27036657,213,212,213,212,3775
|
|
20240809,092700,26234737,212,212,212,212,1000
|
|
20240809,092600,26022737,213,212,213,212,1813
|
|
20240809,092500,25636570,212,213,213,212,1003
|
|
20240809,092400,25423931,212,213,213,212,3578
|
|
20240809,092300,24665245,213,214,214,213,30
|
|
20240809,092200,24658836,214,214,214,214,14
|
|
20240809,092100,24655840,214,214,214,214,1
|
|
20240809,092000,24655626,214,214,214,214,4
|
|
20240809,091900,24654770,214,214,214,214,20
|
|
20240809,091800,24650490,212,212,212,212,0
|
|
20240809,091700,24650490,212,212,212,212,5256
|
|
20240809,091600,23536218,214,214,214,214,0
|
|
20240809,091500,23536218,214,214,214,214,50
|
|
20240809,091400,23525518,213,213,213,213,5253
|
|
20240809,091300,22406629,212,213,213,212,4099
|
|
20240809,091200,21537612,213,213,213,213,1137
|
|
20240809,091100,21295431,214,214,214,214,6424
|
|
20240809,091000,19920695,215,216,216,215,10
|
|
20240809,090900,19918544,214,216,216,214,18712
|
|
20240809,090800,15876764,216,215,216,215,2699
|
|
20240809,090700,15296431,214,214,214,213,3848
|
|
20240809,090600,14473959,213,213,213,212,7989
|
|
20240809,090500,12772803,213,212,214,212,2229
|
|
20240809,090400,12295811,214,212,214,212,2530
|
|
20240809,090300,11756946,213,210,213,210,7793
|
|
20240809,090200,10107403,211,211,211,211,7595
|
|
20240809,090100,8504858,211,211,211,210,7091
|
|
20240809,090000,7009258,210,206,215,206,34012
|