628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,192500,169837124,479,479,479,479,4667
|
|
20240801,192400,169837124,479,479,479,479,0
|
|
20240801,192300,169837124,479,479,479,479,0
|
|
20240801,192200,169837124,479,479,479,479,0
|
|
20240801,192100,169837124,479,479,479,479,0
|
|
20240801,192000,169837124,479,479,479,479,0
|
|
20240801,191900,169837124,479,479,479,479,0
|
|
20240801,191800,169837124,479,479,479,479,0
|
|
20240801,191700,169837124,479,479,479,479,0
|
|
20240801,191600,169837124,479,479,479,479,0
|
|
20240801,191500,169837124,479,479,479,479,0
|
|
20240801,191400,169837124,479,479,479,479,0
|
|
20240801,191300,169837124,479,479,479,479,0
|
|
20240801,191200,169837124,479,479,479,479,0
|
|
20240801,191100,169837124,479,479,479,479,0
|
|
20240801,191000,169837124,479,479,479,479,0
|
|
20240801,190900,169837124,479,479,479,479,0
|
|
20240801,190800,169837124,479,479,479,479,0
|
|
20240801,190700,169837124,479,479,479,479,0
|
|
20240801,190600,169837124,479,479,479,479,0
|
|
20240801,190500,169837124,479,479,479,479,0
|
|
20240801,190400,169837124,479,479,479,479,0
|
|
20240801,190300,169837124,479,479,479,479,0
|
|
20240801,190200,169837124,479,479,479,479,0
|
|
20240801,190100,169837124,479,479,479,479,0
|
|
20240801,190000,169837124,479,479,479,479,0
|
|
20240801,185900,169837124,479,479,479,479,0
|
|
20240801,185800,169837124,479,479,479,479,0
|
|
20240801,185700,169837124,479,479,479,479,0
|
|
20240801,185600,169837124,479,479,479,479,0
|
|
20240801,185500,169837124,479,479,479,479,4667
|
|
20240801,185400,169837124,479,479,479,479,0
|
|
20240801,185300,169837124,479,479,479,479,0
|
|
20240801,185200,169837124,479,479,479,479,0
|
|
20240801,185100,169837124,479,479,479,479,0
|
|
20240801,185000,169837124,479,479,479,479,0
|
|
20240801,184900,169837124,479,479,479,479,0
|
|
20240801,184800,169837124,479,479,479,479,0
|
|
20240801,184700,169837124,479,479,479,479,0
|
|
20240801,184600,169837124,479,479,479,479,0
|
|
20240801,184500,169837124,479,479,479,479,0
|
|
20240801,184400,169837124,479,479,479,479,0
|
|
20240801,184300,169837124,479,479,479,479,0
|
|
20240801,184200,169837124,479,479,479,479,0
|
|
20240801,184100,169837124,479,479,479,479,0
|
|
20240801,184000,169837124,479,479,479,479,0
|
|
20240801,183900,169837124,479,479,479,479,0
|
|
20240801,183800,169837124,479,479,479,479,0
|
|
20240801,183700,169837124,479,479,479,479,0
|
|
20240801,183600,169837124,479,479,479,479,0
|
|
20240801,183500,169837124,479,479,479,479,0
|
|
20240801,183400,169837124,479,479,479,479,0
|
|
20240801,183300,169837124,479,479,479,479,0
|
|
20240801,183200,169837124,479,479,479,479,0
|
|
20240801,183100,169837124,479,479,479,479,0
|
|
20240801,183000,169837124,479,479,479,479,0
|
|
20240801,182900,169837124,479,479,479,479,0
|
|
20240801,182800,169837124,479,479,479,479,0
|
|
20240801,182700,169837124,479,479,479,479,0
|
|
20240801,182600,169837124,479,479,479,479,0
|
|
20240801,182500,169837124,479,479,479,479,4667
|
|
20240801,182400,169837124,479,479,479,479,0
|
|
20240801,182300,169837124,479,479,479,479,0
|
|
20240801,182200,169837124,479,479,479,479,0
|
|
20240801,182100,169837124,479,479,479,479,0
|
|
20240801,182000,169837124,479,479,479,479,0
|
|
20240801,181900,169837124,479,479,479,479,0
|
|
20240801,181800,169837124,479,479,479,479,0
|
|
20240801,181700,169837124,479,479,479,479,0
|
|
20240801,181600,169837124,479,479,479,479,0
|
|
20240801,181500,169837124,479,479,479,479,0
|
|
20240801,181400,169837124,479,479,479,479,0
|
|
20240801,181300,169837124,479,479,479,479,0
|
|
20240801,181200,169837124,479,479,479,479,0
|
|
20240801,181100,169837124,479,479,479,479,0
|
|
20240801,181000,169837124,479,479,479,479,0
|
|
20240801,180900,169837124,479,479,479,479,0
|
|
20240801,180800,169837124,479,479,479,479,0
|
|
20240801,180700,169837124,479,479,479,479,0
|
|
20240801,180600,169837124,479,479,479,479,0
|
|
20240801,180500,169837124,479,479,479,479,0
|
|
20240801,180400,169837124,479,479,479,479,0
|
|
20240801,180300,169837124,479,479,479,479,0
|
|
20240801,180200,169837124,479,479,479,479,0
|
|
20240801,180100,169837124,479,479,479,479,0
|
|
20240801,180000,169837124,479,479,479,479,0
|
|
20240801,175900,169837124,479,479,479,479,0
|
|
20240801,175800,169837124,479,479,479,479,0
|
|
20240801,175700,169837124,479,479,479,479,0
|
|
20240801,175600,169837124,479,479,479,479,0
|
|
20240801,175500,169837124,479,479,479,479,4667
|
|
20240801,175400,169837124,479,479,479,479,0
|
|
20240801,175300,169837124,479,479,479,479,0
|
|
20240801,175200,169837124,479,479,479,479,0
|
|
20240801,175100,169837124,479,479,479,479,0
|
|
20240801,175000,169837124,479,479,479,479,0
|
|
20240801,174900,169837124,479,479,479,479,0
|
|
20240801,174800,169837124,479,479,479,479,0
|
|
20240801,174700,169837124,479,479,479,479,0
|
|
20240801,174600,169837124,479,479,479,479,0
|
|
20240801,174500,169837124,479,479,479,479,0
|
|
20240801,174400,169837124,479,479,479,479,0
|
|
20240801,174300,169837124,479,479,479,479,0
|
|
20240801,174200,169837124,479,479,479,479,0
|
|
20240801,174100,169837124,479,479,479,479,0
|
|
20240801,174000,169837124,479,479,479,479,0
|
|
20240801,173900,169837124,479,479,479,479,0
|
|
20240801,173800,169837124,479,479,479,479,0
|
|
20240801,173700,169837124,479,479,479,479,0
|
|
20240801,173600,169837124,479,479,479,479,0
|
|
20240801,173500,169837124,479,479,479,479,0
|
|
20240801,173400,169837124,479,479,479,479,0
|
|
20240801,173300,169837124,479,479,479,479,0
|
|
20240801,173200,169837124,479,479,479,479,0
|
|
20240801,173100,169837124,479,479,479,479,0
|
|
20240801,173000,169837124,479,479,479,479,0
|
|
20240801,172900,169837124,479,479,479,479,0
|
|
20240801,172800,169837124,479,479,479,479,0
|
|
20240801,172700,169837124,479,479,479,479,0
|
|
20240801,172600,169837124,479,479,479,479,0
|
|
20240801,172500,169837124,479,479,479,479,4667
|
|
20240801,172400,169837124,479,479,479,479,0
|
|
20240801,172300,169837124,479,479,479,479,0
|
|
20240801,172200,169837124,479,479,479,479,0
|
|
20240801,172100,169837124,479,479,479,479,0
|
|
20240801,172000,169837124,479,479,479,479,0
|
|
20240801,171900,169837124,479,479,479,479,0
|
|
20240801,171800,169837124,479,479,479,479,0
|
|
20240801,171700,169837124,479,479,479,479,0
|
|
20240801,171600,169837124,479,479,479,479,0
|
|
20240801,171500,169837124,479,479,479,479,0
|
|
20240801,171400,169837124,479,479,479,479,0
|
|
20240801,171300,169837124,479,479,479,479,0
|
|
20240801,171200,169837124,479,479,479,479,0
|
|
20240801,171100,169837124,479,479,479,479,0
|
|
20240801,171000,169837124,479,479,479,479,0
|
|
20240801,170900,169837124,479,479,479,479,0
|
|
20240801,170800,169837124,479,479,479,479,0
|
|
20240801,170700,169837124,479,479,479,479,0
|
|
20240801,170600,169837124,479,479,479,479,0
|
|
20240801,170500,169837124,479,479,479,479,0
|
|
20240801,170400,169837124,479,479,479,479,0
|
|
20240801,170300,169837124,479,479,479,479,0
|
|
20240801,170200,169837124,479,479,479,479,0
|
|
20240801,170100,169837124,479,479,479,479,0
|
|
20240801,170000,169837124,479,479,479,479,0
|
|
20240801,165900,169837124,479,479,479,479,0
|
|
20240801,165800,169837124,479,479,479,479,0
|
|
20240801,165700,169837124,479,479,479,479,0
|
|
20240801,165600,169837124,479,479,479,479,0
|
|
20240801,165500,169837124,479,479,479,479,4667
|
|
20240801,165400,169837124,479,479,479,479,0
|
|
20240801,165300,169837124,479,479,479,479,0
|
|
20240801,165200,169837124,479,479,479,479,0
|
|
20240801,165100,169837124,479,479,479,479,0
|
|
20240801,165000,169837124,479,479,479,479,0
|
|
20240801,164900,169837124,479,479,479,479,0
|
|
20240801,164800,169837124,479,479,479,479,0
|
|
20240801,164700,169837124,479,479,479,479,0
|
|
20240801,164600,169837124,479,479,479,479,0
|
|
20240801,164500,169837124,479,479,479,479,0
|
|
20240801,164400,169837124,479,479,479,479,0
|
|
20240801,164300,169837124,479,479,479,479,0
|
|
20240801,164200,169837124,479,479,479,479,0
|
|
20240801,164100,169837124,479,479,479,479,0
|
|
20240801,164000,169837124,479,479,479,479,0
|
|
20240801,163900,169837124,479,479,479,479,0
|
|
20240801,163800,169837124,479,479,479,479,0
|
|
20240801,163700,169837124,479,479,479,479,0
|
|
20240801,163600,169837124,479,479,479,479,0
|
|
20240801,163500,169837124,479,479,479,479,0
|
|
20240801,163400,169837124,479,479,479,479,0
|
|
20240801,163300,169837124,479,479,479,479,0
|
|
20240801,163200,169837124,479,479,479,479,0
|
|
20240801,163100,169837124,479,479,479,479,0
|
|
20240801,163000,169837124,479,479,479,479,0
|
|
20240801,162900,169837124,479,479,479,479,0
|
|
20240801,162800,169837124,479,479,479,479,0
|
|
20240801,162700,169837124,479,479,479,479,0
|
|
20240801,162600,169837124,479,479,479,479,0
|
|
20240801,162500,169837124,479,479,479,479,4667
|
|
20240801,162400,169837124,479,479,479,479,0
|
|
20240801,162300,169837124,479,479,479,479,0
|
|
20240801,162200,169837124,479,479,479,479,0
|
|
20240801,162100,169837124,479,479,479,479,0
|
|
20240801,162000,169837124,479,479,479,479,0
|
|
20240801,161900,169837124,479,479,479,479,0
|
|
20240801,161800,169837124,479,479,479,479,0
|
|
20240801,161700,169837124,479,479,479,479,0
|
|
20240801,161600,169837124,479,479,479,479,0
|
|
20240801,161500,169837124,479,479,479,479,0
|
|
20240801,161400,169837124,479,479,479,479,0
|
|
20240801,161300,169837124,479,479,479,479,0
|
|
20240801,161200,169837124,479,479,479,479,0
|
|
20240801,161100,169837124,479,479,479,479,0
|
|
20240801,161000,169837124,479,479,479,479,0
|
|
20240801,160900,169837124,479,479,479,479,0
|
|
20240801,160800,169837124,479,479,479,479,0
|
|
20240801,160700,169837124,479,479,479,479,0
|
|
20240801,160600,169837124,479,479,479,479,0
|
|
20240801,160500,169837124,479,479,479,479,0
|
|
20240801,160400,169837124,479,479,479,479,0
|
|
20240801,160300,169837124,479,479,479,479,0
|
|
20240801,160200,169837124,479,479,479,479,0
|
|
20240801,160100,169837124,479,479,479,479,0
|
|
20240801,160000,169837124,479,479,479,479,0
|
|
20240801,155900,169837124,479,479,479,479,0
|
|
20240801,155800,169837124,479,479,479,479,0
|
|
20240801,155700,169837124,479,479,479,479,0
|
|
20240801,155600,169837124,479,479,479,479,0
|
|
20240801,155500,169837124,479,479,479,479,4667
|
|
20240801,155400,169837124,479,479,479,479,0
|
|
20240801,155300,169837124,479,479,479,479,0
|
|
20240801,155200,169837124,479,479,479,479,0
|
|
20240801,155100,169837124,479,479,479,479,0
|
|
20240801,155000,169837124,479,479,479,479,0
|
|
20240801,154900,169837124,479,479,479,479,0
|
|
20240801,154800,169837124,479,479,479,479,0
|
|
20240801,154700,169837124,479,479,479,479,0
|
|
20240801,154600,169837124,479,479,479,479,0
|
|
20240801,154500,169837124,479,479,479,479,0
|
|
20240801,154400,169837124,479,479,479,479,0
|
|
20240801,154300,169837124,479,479,479,479,0
|
|
20240801,154200,169837124,479,479,479,479,0
|
|
20240801,154100,169837124,479,479,479,479,0
|
|
20240801,154000,169837124,479,479,479,479,0
|
|
20240801,153900,169837124,479,479,479,479,0
|
|
20240801,153800,169837124,479,479,479,479,0
|
|
20240801,153700,169837124,479,479,479,479,0
|
|
20240801,153600,169837124,479,479,479,479,0
|
|
20240801,153500,169837124,479,479,479,479,0
|
|
20240801,153400,169837124,479,479,479,479,0
|
|
20240801,153300,169837124,479,479,479,479,0
|
|
20240801,153200,169837124,479,479,479,479,0
|
|
20240801,153100,169837124,479,479,479,479,0
|
|
20240801,153000,169837124,479,479,479,479,4667
|
|
20240801,152900,167601631,481,481,481,481,0
|
|
20240801,152800,167601631,481,481,481,481,0
|
|
20240801,152700,167601631,481,481,481,481,0
|
|
20240801,152600,167601631,481,481,481,481,0
|
|
20240801,152500,167601631,481,481,481,481,0
|
|
20240801,152400,167601631,481,481,481,481,0
|
|
20240801,152300,167601631,481,481,481,481,0
|
|
20240801,152200,167601631,481,481,481,481,0
|
|
20240801,152100,167601631,481,481,481,481,0
|
|
20240801,152000,167601631,481,481,481,481,0
|
|
20240801,151900,167601631,481,478,481,478,9
|
|
20240801,151800,167597326,477,478,478,477,58
|
|
20240801,151700,167569658,481,481,481,481,0
|
|
20240801,151600,167569658,481,481,481,481,0
|
|
20240801,151500,167569658,481,479,481,479,15301
|
|
20240801,151400,160228237,479,479,479,479,0
|
|
20240801,151300,160228237,479,478,479,478,13
|
|
20240801,151200,160222013,479,479,479,479,1
|
|
20240801,151100,160221534,478,478,478,478,0
|
|
20240801,151000,160221534,478,479,479,478,14
|
|
20240801,150900,160214841,478,478,478,478,0
|
|
20240801,150800,160214841,478,478,478,478,0
|
|
20240801,150700,160214841,478,478,478,478,0
|
|
20240801,150600,160214841,478,478,478,478,1
|
|
20240801,150500,160214363,479,478,479,478,2
|
|
20240801,150400,160213406,477,477,477,477,1
|
|
20240801,150300,160212929,479,479,479,479,0
|
|
20240801,150200,160212929,479,479,479,479,0
|
|
20240801,150100,160212929,479,479,479,479,1
|
|
20240801,150000,160212450,478,478,478,478,8
|
|
20240801,145900,160208626,478,478,478,478,2
|
|
20240801,145800,160207670,478,478,478,478,0
|
|
20240801,145700,160207670,478,478,479,478,3
|
|
20240801,145600,160206235,478,478,478,478,1
|
|
20240801,145500,160205757,478,478,478,478,1
|
|
20240801,145400,160205279,475,475,475,475,1
|
|
20240801,145300,160204804,476,476,476,476,5
|
|
20240801,145200,160202424,479,479,479,479,0
|
|
20240801,145100,160202424,479,479,479,479,0
|
|
20240801,145000,160202424,479,479,479,479,0
|
|
20240801,144900,160202424,479,479,479,479,0
|
|
20240801,144800,160202424,479,479,479,479,0
|
|
20240801,144700,160202424,479,479,479,479,0
|
|
20240801,144600,160202424,479,479,479,479,0
|
|
20240801,144500,160202424,479,479,479,479,0
|
|
20240801,144400,160202424,479,479,479,479,0
|
|
20240801,144300,160202424,479,479,479,479,0
|
|
20240801,144200,160202424,479,479,479,479,1
|
|
20240801,144100,160201945,475,475,475,475,0
|
|
20240801,144000,160201945,475,475,475,475,210
|
|
20240801,143900,160102195,476,476,476,476,0
|
|
20240801,143800,160102195,476,476,476,476,0
|
|
20240801,143700,160102195,476,476,476,476,0
|
|
20240801,143600,160102195,476,476,476,476,619
|
|
20240801,143500,159807551,476,477,477,476,400
|
|
20240801,143400,159617127,477,477,477,477,0
|
|
20240801,143300,159617127,477,477,477,477,0
|
|
20240801,143200,159617127,477,477,477,477,0
|
|
20240801,143100,159617127,477,477,477,477,0
|
|
20240801,143000,159617127,477,477,477,477,0
|
|
20240801,142900,159617127,477,477,477,477,0
|
|
20240801,142800,159617127,477,477,477,477,680
|
|
20240801,142700,159292767,477,477,477,477,0
|
|
20240801,142600,159292767,477,477,477,477,400
|
|
20240801,142500,159101967,481,481,481,481,0
|
|
20240801,142400,159101967,481,481,481,481,0
|
|
20240801,142300,159101967,481,481,481,481,0
|
|
20240801,142200,159101967,481,481,481,481,0
|
|
20240801,142100,159101967,481,481,481,481,0
|
|
20240801,142000,159101967,481,477,481,477,4171
|
|
20240801,141900,157108764,478,478,478,478,0
|
|
20240801,141800,157108764,478,478,478,478,0
|
|
20240801,141700,157108764,478,478,478,478,1563
|
|
20240801,141600,156361650,481,480,481,480,2800
|
|
20240801,141500,155016473,481,481,481,481,0
|
|
20240801,141400,155016473,481,481,481,481,0
|
|
20240801,141300,155016473,481,481,481,481,0
|
|
20240801,141200,155016473,481,481,481,481,0
|
|
20240801,141100,155016473,481,481,481,481,1
|
|
20240801,141000,155015992,480,480,480,480,0
|
|
20240801,140900,155015992,480,480,480,480,0
|
|
20240801,140800,155015992,480,480,480,480,0
|
|
20240801,140700,155015992,480,480,480,480,13950
|
|
20240801,140600,148319992,477,477,477,477,0
|
|
20240801,140500,148319992,477,477,477,477,0
|
|
20240801,140400,148319992,477,477,477,477,0
|
|
20240801,140300,148319992,477,478,478,477,1053
|
|
20240801,140200,147816863,478,478,478,478,0
|
|
20240801,140100,147816863,478,478,478,478,0
|
|
20240801,140000,147816863,478,478,478,478,0
|
|
20240801,135900,147816863,478,478,478,478,0
|
|
20240801,135800,147816863,478,478,478,478,240
|
|
20240801,135700,147702143,478,478,478,478,500
|
|
20240801,135600,147463143,478,478,478,478,0
|
|
20240801,135500,147463143,478,478,478,478,0
|
|
20240801,135400,147463143,478,478,478,478,0
|
|
20240801,135300,147463143,478,478,478,478,3
|
|
20240801,135200,147461709,480,480,480,480,0
|
|
20240801,135100,147461709,480,480,480,480,0
|
|
20240801,135000,147461709,480,480,480,480,3571
|
|
20240801,134900,145747629,480,478,480,478,19858
|
|
20240801,134800,136220264,478,478,478,478,89
|
|
20240801,134700,136177722,478,478,478,478,100
|
|
20240801,134600,136129922,478,478,478,478,0
|
|
20240801,134500,136129922,478,478,478,478,0
|
|
20240801,134400,136129922,478,478,478,478,0
|
|
20240801,134300,136129922,478,478,478,478,0
|
|
20240801,134200,136129922,478,478,478,478,0
|
|
20240801,134100,136129922,478,478,478,478,6988
|
|
20240801,134000,132789658,478,478,478,478,8899
|
|
20240801,133900,128535936,478,476,478,476,4500
|
|
20240801,133800,126390865,476,476,476,476,0
|
|
20240801,133700,126390865,476,476,476,476,1
|
|
20240801,133600,126390389,475,475,475,475,0
|
|
20240801,133500,126390389,475,475,475,475,0
|
|
20240801,133400,126390389,475,475,475,475,2
|
|
20240801,133300,126389439,476,476,476,476,0
|
|
20240801,133200,126389439,476,476,476,476,0
|
|
20240801,133100,126389439,476,476,476,476,0
|
|
20240801,133000,126389439,476,476,476,476,0
|
|
20240801,132900,126389439,476,476,476,476,0
|
|
20240801,132800,126389439,476,476,476,476,0
|
|
20240801,132700,126389439,476,476,476,476,0
|
|
20240801,132600,126389439,476,476,476,476,0
|
|
20240801,132500,126389439,476,476,476,476,8
|
|
20240801,132400,126385631,476,476,476,476,0
|
|
20240801,132300,126385631,476,476,476,476,0
|
|
20240801,132200,126385631,476,476,476,476,0
|
|
20240801,132100,126385631,476,476,476,476,0
|
|
20240801,132000,126385631,476,476,476,476,1
|
|
20240801,131900,126385155,472,472,472,472,0
|
|
20240801,131800,126385155,472,472,472,472,0
|
|
20240801,131700,126385155,472,472,472,472,0
|
|
20240801,131600,126385155,472,472,472,472,0
|
|
20240801,131500,126385155,472,475,475,472,1543
|
|
20240801,131400,125654324,476,476,476,476,0
|
|
20240801,131300,125654324,476,476,476,476,0
|
|
20240801,131200,125654324,476,476,476,476,0
|
|
20240801,131100,125654324,476,476,476,476,0
|
|
20240801,131000,125654324,476,476,476,476,0
|
|
20240801,130900,125654324,476,476,476,476,0
|
|
20240801,130800,125654324,476,476,476,476,0
|
|
20240801,130700,125654324,476,476,476,476,206
|
|
20240801,130600,125556268,476,476,476,476,39
|
|
20240801,130500,125537704,476,476,476,476,0
|
|
20240801,130400,125537704,476,476,476,476,0
|
|
20240801,130300,125537704,476,476,476,476,0
|
|
20240801,130200,125537704,476,476,476,476,0
|
|
20240801,130100,125537704,476,476,476,476,0
|
|
20240801,130000,125537704,476,476,476,476,0
|
|
20240801,125900,125537704,476,475,476,475,703
|
|
20240801,125800,125203717,474,474,474,474,0
|
|
20240801,125700,125203717,474,474,474,474,0
|
|
20240801,125600,125203717,474,474,474,474,5
|
|
20240801,125500,125201347,474,474,474,474,0
|
|
20240801,125400,125201347,474,474,474,474,500
|
|
20240801,125300,124964347,474,474,474,474,500
|
|
20240801,125200,124727347,474,474,474,474,2
|
|
20240801,125100,124726399,474,474,474,474,0
|
|
20240801,125000,124726399,474,474,474,474,0
|
|
20240801,124900,124726399,474,474,474,474,0
|
|
20240801,124800,124726399,474,474,474,474,0
|
|
20240801,124700,124726399,474,474,474,474,2334
|
|
20240801,124600,123620083,475,475,475,475,0
|
|
20240801,124500,123620083,475,475,475,475,0
|
|
20240801,124400,123620083,475,474,475,474,3852
|
|
20240801,124300,121793407,473,473,473,473,198
|
|
20240801,124200,121699753,473,473,473,473,0
|
|
20240801,124100,121699753,473,473,473,473,620
|
|
20240801,124000,121406493,474,474,474,474,10
|
|
20240801,123900,121401753,474,474,474,474,3
|
|
20240801,123800,121400331,473,473,474,473,3981
|
|
20240801,123700,119515582,472,472,472,472,0
|
|
20240801,123600,119515582,472,472,472,472,236
|
|
20240801,123500,119404190,472,472,472,472,0
|
|
20240801,123400,119404190,472,472,472,472,1369
|
|
20240801,123300,118758022,472,472,472,472,0
|
|
20240801,123200,118758022,472,472,472,472,0
|
|
20240801,123100,118758022,472,472,472,472,0
|
|
20240801,123000,118758022,472,472,472,472,0
|
|
20240801,122900,118758022,472,472,472,472,0
|
|
20240801,122800,118758022,472,472,472,472,0
|
|
20240801,122700,118758022,472,472,472,472,0
|
|
20240801,122600,118758022,472,472,472,472,0
|
|
20240801,122500,118758022,472,472,472,472,500
|
|
20240801,122400,118522022,472,472,472,472,1
|
|
20240801,122300,118521550,471,471,471,471,0
|
|
20240801,122200,118521550,471,471,471,471,0
|
|
20240801,122100,118521550,471,471,471,471,0
|
|
20240801,122000,118521550,471,471,471,471,70
|
|
20240801,121900,118488580,471,471,471,471,0
|
|
20240801,121800,118488580,471,471,471,471,0
|
|
20240801,121700,118488580,471,471,471,471,0
|
|
20240801,121600,118488580,471,471,471,471,0
|
|
20240801,121500,118488580,471,471,471,471,0
|
|
20240801,121400,118488580,471,471,471,471,49
|
|
20240801,121300,118465501,471,471,471,471,0
|
|
20240801,121200,118465501,471,471,471,471,0
|
|
20240801,121100,118465501,471,471,471,471,0
|
|
20240801,121000,118465501,471,471,471,471,0
|
|
20240801,120900,118465501,471,471,471,471,0
|
|
20240801,120800,118465501,471,471,471,471,1
|
|
20240801,120700,118465030,472,472,472,472,2
|
|
20240801,120600,118464086,472,472,472,472,0
|
|
20240801,120500,118464086,472,472,472,472,0
|
|
20240801,120400,118464086,472,472,472,472,1
|
|
20240801,120300,118463614,471,471,471,471,0
|
|
20240801,120200,118463614,471,471,471,471,0
|
|
20240801,120100,118463614,471,471,471,471,15
|
|
20240801,120000,118456549,472,472,472,472,0
|
|
20240801,115900,118456549,472,472,472,472,0
|
|
20240801,115800,118456549,472,472,472,472,0
|
|
20240801,115700,118456549,472,472,472,472,0
|
|
20240801,115600,118456549,472,472,472,472,35
|
|
20240801,115500,118440029,472,472,472,472,200
|
|
20240801,115400,118345629,472,472,472,472,12
|
|
20240801,115300,118339965,472,472,472,472,132
|
|
20240801,115200,118277661,472,472,472,472,0
|
|
20240801,115100,118277661,472,472,472,472,0
|
|
20240801,115000,118277661,472,472,472,472,0
|
|
20240801,114900,118277661,472,472,472,472,0
|
|
20240801,114800,118277661,472,472,472,472,0
|
|
20240801,114700,118277661,472,472,472,472,1
|
|
20240801,114600,118277189,472,472,472,472,0
|
|
20240801,114500,118277189,472,472,472,472,0
|
|
20240801,114400,118277189,472,472,472,472,0
|
|
20240801,114300,118277189,472,472,472,472,0
|
|
20240801,114200,118277189,472,472,472,472,0
|
|
20240801,114100,118277189,472,472,472,472,0
|
|
20240801,114000,118277189,472,472,472,472,0
|
|
20240801,113900,118277189,472,472,472,472,1
|
|
20240801,113800,118276717,471,471,471,471,0
|
|
20240801,113700,118276717,471,471,471,471,0
|
|
20240801,113600,118276717,471,471,471,471,0
|
|
20240801,113500,118276717,471,471,471,471,0
|
|
20240801,113400,118276717,471,471,471,471,0
|
|
20240801,113300,118276717,471,471,471,471,0
|
|
20240801,113200,118276717,471,471,471,471,0
|
|
20240801,113100,118276717,471,471,471,471,0
|
|
20240801,113000,118276717,471,471,471,471,0
|
|
20240801,112900,118276717,471,471,471,471,283
|
|
20240801,112800,118143424,471,471,471,471,0
|
|
20240801,112700,118143424,471,471,471,471,0
|
|
20240801,112600,118143424,471,471,471,471,133
|
|
20240801,112500,118080781,471,471,471,471,0
|
|
20240801,112400,118080781,471,471,471,471,0
|
|
20240801,112300,118080781,471,471,471,471,24
|
|
20240801,112200,118069477,471,471,471,471,0
|
|
20240801,112100,118069477,471,471,471,471,1889
|
|
20240801,112000,117179758,471,471,471,471,0
|
|
20240801,111900,117179758,471,471,471,471,0
|
|
20240801,111800,117179758,471,471,471,471,0
|
|
20240801,111700,117179758,471,471,471,471,0
|
|
20240801,111600,117179758,471,471,471,471,0
|
|
20240801,111500,117179758,471,471,471,471,0
|
|
20240801,111400,117179758,471,471,471,471,0
|
|
20240801,111300,117179758,471,471,471,471,0
|
|
20240801,111200,117179758,471,471,471,471,0
|
|
20240801,111100,117179758,471,471,471,471,0
|
|
20240801,111000,117179758,471,471,471,471,0
|
|
20240801,110900,117179758,471,471,471,471,0
|
|
20240801,110800,117179758,471,471,471,471,0
|
|
20240801,110700,117179758,471,471,471,471,0
|
|
20240801,110600,117179758,471,471,471,471,1
|
|
20240801,110500,117179287,471,471,471,471,1000
|
|
20240801,110400,116708287,471,470,471,470,3011
|
|
20240801,110300,115292131,470,470,470,470,0
|
|
20240801,110200,115292131,470,470,470,470,0
|
|
20240801,110100,115292131,470,470,470,470,30
|
|
20240801,110000,115278031,470,470,470,470,0
|
|
20240801,105900,115278031,470,470,470,470,50
|
|
20240801,105800,115254531,470,470,470,470,20
|
|
20240801,105700,115245131,470,470,470,470,50
|
|
20240801,105600,115221631,469,469,469,469,5
|
|
20240801,105500,115219286,469,469,469,469,0
|
|
20240801,105400,115219286,469,469,469,469,64
|
|
20240801,105300,115189270,469,469,469,469,56
|
|
20240801,105200,115163006,470,470,470,470,1160
|
|
20240801,105100,114617806,470,469,470,469,2285
|
|
20240801,105000,113544175,469,469,469,469,85
|
|
20240801,104900,113504310,469,469,469,469,1406
|
|
20240801,104800,112844896,469,469,469,469,0
|
|
20240801,104700,112844896,469,469,469,469,0
|
|
20240801,104600,112844896,469,469,469,469,0
|
|
20240801,104500,112844896,469,469,469,469,0
|
|
20240801,104400,112844896,469,469,469,469,0
|
|
20240801,104300,112844896,469,469,469,469,20
|
|
20240801,104200,112835516,469,469,469,469,3988
|
|
20240801,104100,110965144,469,469,469,469,0
|
|
20240801,104000,110965144,469,467,469,467,821
|
|
20240801,103900,110581050,467,467,467,467,321
|
|
20240801,103800,110431143,467,467,467,467,429
|
|
20240801,103700,110230800,464,465,465,464,23020
|
|
20240801,103600,99548217,465,465,465,465,0
|
|
20240801,103500,99548217,465,467,467,465,7
|
|
20240801,103400,99544960,467,466,467,466,1000
|
|
20240801,103300,99078086,466,466,466,466,0
|
|
20240801,103200,99078086,466,466,466,466,0
|
|
20240801,103100,99078086,466,466,466,466,0
|
|
20240801,103000,99078086,466,466,466,466,3
|
|
20240801,102900,99076688,466,466,466,466,0
|
|
20240801,102800,99076688,466,466,466,466,0
|
|
20240801,102700,99076688,466,466,466,466,0
|
|
20240801,102600,99076688,466,466,466,466,1500
|
|
20240801,102500,98377688,467,466,467,466,1340
|
|
20240801,102400,97752408,467,467,467,467,0
|
|
20240801,102300,97752408,467,467,467,467,1429
|
|
20240801,102200,97085065,468,468,468,468,0
|
|
20240801,102100,97085065,468,468,468,468,3
|
|
20240801,102000,97083661,469,469,469,469,0
|
|
20240801,101900,97083661,469,469,469,469,0
|
|
20240801,101800,97083661,469,469,469,469,0
|
|
20240801,101700,97083661,469,469,469,469,0
|
|
20240801,101600,97083661,469,469,469,469,0
|
|
20240801,101500,97083661,469,469,469,469,660
|
|
20240801,101400,96774121,469,469,469,469,426
|
|
20240801,101300,96574327,467,467,467,467,320
|
|
20240801,101200,96424887,467,467,467,467,0
|
|
20240801,101100,96424887,467,467,467,467,500
|
|
20240801,101000,96191387,468,468,468,468,19
|
|
20240801,100900,96182495,468,468,468,468,0
|
|
20240801,100800,96182495,468,468,468,468,10
|
|
20240801,100700,96177815,469,469,469,469,11
|
|
20240801,100600,96172656,469,469,469,469,0
|
|
20240801,100500,96172656,469,469,469,469,2
|
|
20240801,100400,96171718,470,470,470,470,0
|
|
20240801,100300,96171718,470,469,470,469,1520
|
|
20240801,100200,95458688,469,468,469,468,1325
|
|
20240801,100100,94837720,468,468,468,468,0
|
|
20240801,100000,94837720,468,468,468,468,0
|
|
20240801,095900,94837720,468,466,468,466,164
|
|
20240801,095800,94761294,466,467,467,465,4022
|
|
20240801,095700,92883666,469,469,469,469,1
|
|
20240801,095600,92883197,467,466,467,466,650
|
|
20240801,095500,92580295,469,469,469,469,0
|
|
20240801,095400,92580295,469,469,470,466,2128
|
|
20240801,095300,91582274,470,470,470,470,1
|
|
20240801,095200,91581804,467,468,468,467,2471
|
|
20240801,095100,90427825,468,470,470,468,865
|
|
20240801,095000,90022698,470,471,471,470,99
|
|
20240801,094900,89976153,469,469,469,469,1001
|
|
20240801,094800,89506684,468,468,468,468,81
|
|
20240801,094700,89468776,466,466,466,466,1673
|
|
20240801,094600,88689158,462,462,462,462,0
|
|
20240801,094500,88689158,462,462,462,462,500
|
|
20240801,094400,88458158,462,461,462,461,8264
|
|
20240801,094300,84646189,461,459,461,459,3466
|
|
20240801,094200,83053972,459,458,459,458,1202
|
|
20240801,094100,82503455,459,460,460,459,2462
|
|
20240801,094000,81370990,462,460,462,460,4548
|
|
20240801,093900,79276096,460,457,460,457,18938
|
|
20240801,093800,70585350,457,471,471,451,53416
|
|
20240801,093700,45935502,466,471,471,466,12000
|
|
20240801,093600,40325532,471,471,471,471,39
|
|
20240801,093500,40307163,472,472,472,472,501
|
|
20240801,093400,40070691,473,473,473,473,620
|
|
20240801,093300,39777431,474,474,474,474,1
|
|
20240801,093200,39776957,474,473,474,473,837
|
|
20240801,093100,39381015,474,474,474,474,2
|
|
20240801,093000,39380067,474,474,474,474,1341
|
|
20240801,092900,38744433,473,473,473,473,1
|
|
20240801,092800,38743960,474,474,474,474,0
|
|
20240801,092700,38743960,474,474,474,474,282
|
|
20240801,092600,38610292,473,473,473,473,642
|
|
20240801,092500,38306626,470,470,470,470,500
|
|
20240801,092400,38071626,469,469,469,469,0
|
|
20240801,092300,38071626,469,469,469,469,0
|
|
20240801,092200,38071626,469,471,471,469,1574
|
|
20240801,092100,37332420,468,473,473,468,2011
|
|
20240801,092000,36388200,473,474,474,473,1763
|
|
20240801,091900,35553467,474,475,475,469,13300
|
|
20240801,091800,29299383,475,474,475,474,263
|
|
20240801,091700,29174459,475,475,475,475,0
|
|
20240801,091600,29174459,475,475,475,475,994
|
|
20240801,091500,28702309,475,475,475,475,1500
|
|
20240801,091400,27989809,477,477,477,477,90
|
|
20240801,091300,27946879,477,477,477,477,0
|
|
20240801,091200,27946879,477,477,477,477,0
|
|
20240801,091100,27946879,477,477,477,477,1
|
|
20240801,091000,27946402,477,477,477,477,394
|
|
20240801,090900,27758464,473,473,473,473,991
|
|
20240801,090800,27289721,479,479,479,479,0
|
|
20240801,090700,27289721,479,479,479,479,1
|
|
20240801,090600,27289242,480,477,480,463,45530
|
|
20240801,090500,6012180,478,481,481,478,2038
|
|
20240801,090400,5035967,479,479,479,479,0
|
|
20240801,090300,5035967,479,479,479,479,891
|
|
20240801,090200,4609178,479,479,479,479,259
|
|
20240801,090100,4485117,483,483,484,483,6778
|
|
20240801,090000,1206987,483,483,483,480,2500
|