632 lines
27 KiB
CSV
632 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,192900,76291849,683,683,683,683,2165
|
|
20240809,192800,76291849,683,683,683,683,0
|
|
20240809,192700,76291849,683,683,683,683,0
|
|
20240809,192600,76291849,683,683,683,683,0
|
|
20240809,192500,76291849,683,683,683,683,0
|
|
20240809,192400,76291849,683,683,683,683,0
|
|
20240809,192300,76291849,683,683,683,683,0
|
|
20240809,192200,76291849,683,683,683,683,0
|
|
20240809,192100,76291849,683,683,683,683,0
|
|
20240809,192000,76291849,683,683,683,683,0
|
|
20240809,191900,76291849,683,683,683,683,0
|
|
20240809,191800,76291849,683,683,683,683,0
|
|
20240809,191700,76291849,683,683,683,683,0
|
|
20240809,191600,76291849,683,683,683,683,0
|
|
20240809,191500,76291849,683,683,683,683,0
|
|
20240809,191400,76291849,683,683,683,683,0
|
|
20240809,191300,76291849,683,683,683,683,0
|
|
20240809,191200,76291849,683,683,683,683,0
|
|
20240809,191100,76291849,683,683,683,683,0
|
|
20240809,191000,76291849,683,683,683,683,0
|
|
20240809,190900,76291849,683,683,683,683,0
|
|
20240809,190800,76291849,683,683,683,683,0
|
|
20240809,190700,76291849,683,683,683,683,0
|
|
20240809,190600,76291849,683,683,683,683,0
|
|
20240809,190500,76291849,683,683,683,683,0
|
|
20240809,190400,76291849,683,683,683,683,0
|
|
20240809,190300,76291849,683,683,683,683,0
|
|
20240809,190200,76291849,683,683,683,683,0
|
|
20240809,190100,76291849,683,683,683,683,0
|
|
20240809,190000,76291849,683,683,683,683,0
|
|
20240809,185900,76291849,683,683,683,683,2165
|
|
20240809,185800,76291849,683,683,683,683,0
|
|
20240809,185700,76291849,683,683,683,683,0
|
|
20240809,185600,76291849,683,683,683,683,0
|
|
20240809,185500,76291849,683,683,683,683,0
|
|
20240809,185400,76291849,683,683,683,683,0
|
|
20240809,185300,76291849,683,683,683,683,0
|
|
20240809,185200,76291849,683,683,683,683,0
|
|
20240809,185100,76291849,683,683,683,683,0
|
|
20240809,185000,76291849,683,683,683,683,0
|
|
20240809,184900,76291849,683,683,683,683,0
|
|
20240809,184800,76291849,683,683,683,683,0
|
|
20240809,184700,76291849,683,683,683,683,0
|
|
20240809,184600,76291849,683,683,683,683,0
|
|
20240809,184500,76291849,683,683,683,683,0
|
|
20240809,184400,76291849,683,683,683,683,0
|
|
20240809,184300,76291849,683,683,683,683,0
|
|
20240809,184200,76291849,683,683,683,683,0
|
|
20240809,184100,76291849,683,683,683,683,0
|
|
20240809,184000,76291849,683,683,683,683,0
|
|
20240809,183900,76291849,683,683,683,683,0
|
|
20240809,183800,76291849,683,683,683,683,0
|
|
20240809,183700,76291849,683,683,683,683,0
|
|
20240809,183600,76291849,683,683,683,683,0
|
|
20240809,183500,76291849,683,683,683,683,0
|
|
20240809,183400,76291849,683,683,683,683,0
|
|
20240809,183300,76291849,683,683,683,683,0
|
|
20240809,183200,76291849,683,683,683,683,0
|
|
20240809,183100,76291849,683,683,683,683,0
|
|
20240809,183000,76291849,683,683,683,683,0
|
|
20240809,182900,76291849,683,683,683,683,2165
|
|
20240809,182800,76291849,683,683,683,683,0
|
|
20240809,182700,76291849,683,683,683,683,0
|
|
20240809,182600,76291849,683,683,683,683,0
|
|
20240809,182500,76291849,683,683,683,683,0
|
|
20240809,182400,76291849,683,683,683,683,0
|
|
20240809,182300,76291849,683,683,683,683,0
|
|
20240809,182200,76291849,683,683,683,683,0
|
|
20240809,182100,76291849,683,683,683,683,0
|
|
20240809,182000,76291849,683,683,683,683,0
|
|
20240809,181900,76291849,683,683,683,683,0
|
|
20240809,181800,76291849,683,683,683,683,0
|
|
20240809,181700,76291849,683,683,683,683,0
|
|
20240809,181600,76291849,683,683,683,683,0
|
|
20240809,181500,76291849,683,683,683,683,0
|
|
20240809,181400,76291849,683,683,683,683,0
|
|
20240809,181300,76291849,683,683,683,683,0
|
|
20240809,181200,76291849,683,683,683,683,0
|
|
20240809,181100,76291849,683,683,683,683,0
|
|
20240809,181000,76291849,683,683,683,683,0
|
|
20240809,180900,76291849,683,683,683,683,0
|
|
20240809,180800,76291849,683,683,683,683,0
|
|
20240809,180700,76291849,683,683,683,683,0
|
|
20240809,180600,76291849,683,683,683,683,0
|
|
20240809,180500,76291849,683,683,683,683,0
|
|
20240809,180400,76291849,683,683,683,683,0
|
|
20240809,180300,76291849,683,683,683,683,0
|
|
20240809,180200,76291849,683,683,683,683,0
|
|
20240809,180100,76291849,683,683,683,683,0
|
|
20240809,180000,76291849,683,683,683,683,0
|
|
20240809,175900,76291849,683,683,683,683,2165
|
|
20240809,175800,76291849,683,683,683,683,0
|
|
20240809,175700,76291849,683,683,683,683,0
|
|
20240809,175600,76291849,683,683,683,683,0
|
|
20240809,175500,76291849,683,683,683,683,0
|
|
20240809,175400,76291849,683,683,683,683,0
|
|
20240809,175300,76291849,683,683,683,683,0
|
|
20240809,175200,76291849,683,683,683,683,0
|
|
20240809,175100,76291849,683,683,683,683,0
|
|
20240809,175000,76291849,683,683,683,683,0
|
|
20240809,174900,76291849,683,683,683,683,0
|
|
20240809,174800,76291849,683,683,683,683,0
|
|
20240809,174700,76291849,683,683,683,683,0
|
|
20240809,174600,76291849,683,683,683,683,0
|
|
20240809,174500,76291849,683,683,683,683,0
|
|
20240809,174400,76291849,683,683,683,683,0
|
|
20240809,174300,76291849,683,683,683,683,0
|
|
20240809,174200,76291849,683,683,683,683,0
|
|
20240809,174100,76291849,683,683,683,683,0
|
|
20240809,174000,76291849,683,683,683,683,0
|
|
20240809,173900,76291849,683,683,683,683,0
|
|
20240809,173800,76291849,683,683,683,683,0
|
|
20240809,173700,76291849,683,683,683,683,0
|
|
20240809,173600,76291849,683,683,683,683,0
|
|
20240809,173500,76291849,683,683,683,683,0
|
|
20240809,173400,76291849,683,683,683,683,0
|
|
20240809,173300,76291849,683,683,683,683,0
|
|
20240809,173200,76291849,683,683,683,683,0
|
|
20240809,173100,76291849,683,683,683,683,0
|
|
20240809,173000,76291849,683,683,683,683,0
|
|
20240809,172900,76291849,683,683,683,683,2165
|
|
20240809,172800,76291849,683,683,683,683,0
|
|
20240809,172700,76291849,683,683,683,683,0
|
|
20240809,172600,76291849,683,683,683,683,0
|
|
20240809,172500,76291849,683,683,683,683,0
|
|
20240809,172400,76291849,683,683,683,683,0
|
|
20240809,172300,76291849,683,683,683,683,0
|
|
20240809,172200,76291849,683,683,683,683,0
|
|
20240809,172100,76291849,683,683,683,683,0
|
|
20240809,172000,76291849,683,683,683,683,0
|
|
20240809,171900,76291849,683,683,683,683,0
|
|
20240809,171800,76291849,683,683,683,683,0
|
|
20240809,171700,76291849,683,683,683,683,0
|
|
20240809,171600,76291849,683,683,683,683,0
|
|
20240809,171500,76291849,683,683,683,683,0
|
|
20240809,171400,76291849,683,683,683,683,0
|
|
20240809,171300,76291849,683,683,683,683,0
|
|
20240809,171200,76291849,683,683,683,683,0
|
|
20240809,171100,76291849,683,683,683,683,0
|
|
20240809,171000,76291849,683,683,683,683,0
|
|
20240809,170900,76291849,683,683,683,683,0
|
|
20240809,170800,76291849,683,683,683,683,0
|
|
20240809,170700,76291849,683,683,683,683,0
|
|
20240809,170600,76291849,683,683,683,683,0
|
|
20240809,170500,76291849,683,683,683,683,0
|
|
20240809,170400,76291849,683,683,683,683,0
|
|
20240809,170300,76291849,683,683,683,683,0
|
|
20240809,170200,76291849,683,683,683,683,0
|
|
20240809,170100,76291849,683,683,683,683,0
|
|
20240809,170000,76291849,683,683,683,683,0
|
|
20240809,165900,76291849,683,683,683,683,2165
|
|
20240809,165800,76291849,683,683,683,683,0
|
|
20240809,165700,76291849,683,683,683,683,0
|
|
20240809,165600,76291849,683,683,683,683,0
|
|
20240809,165500,76291849,683,683,683,683,0
|
|
20240809,165400,76291849,683,683,683,683,0
|
|
20240809,165300,76291849,683,683,683,683,0
|
|
20240809,165200,76291849,683,683,683,683,0
|
|
20240809,165100,76291849,683,683,683,683,0
|
|
20240809,165000,76291849,683,683,683,683,0
|
|
20240809,164900,76291849,683,683,683,683,0
|
|
20240809,164800,76291849,683,683,683,683,0
|
|
20240809,164700,76291849,683,683,683,683,0
|
|
20240809,164600,76291849,683,683,683,683,0
|
|
20240809,164500,76291849,683,683,683,683,0
|
|
20240809,164400,76291849,683,683,683,683,0
|
|
20240809,164300,76291849,683,683,683,683,0
|
|
20240809,164200,76291849,683,683,683,683,0
|
|
20240809,164100,76291849,683,683,683,683,0
|
|
20240809,164000,76291849,683,683,683,683,0
|
|
20240809,163900,76291849,683,683,683,683,0
|
|
20240809,163800,76291849,683,683,683,683,0
|
|
20240809,163700,76291849,683,683,683,683,0
|
|
20240809,163600,76291849,683,683,683,683,0
|
|
20240809,163500,76291849,683,683,683,683,0
|
|
20240809,163400,76291849,683,683,683,683,0
|
|
20240809,163300,76291849,683,683,683,683,0
|
|
20240809,163200,76291849,683,683,683,683,0
|
|
20240809,163100,76291849,683,683,683,683,0
|
|
20240809,163000,76291849,683,683,683,683,0
|
|
20240809,162900,76291849,683,683,683,683,2165
|
|
20240809,162800,76291849,683,683,683,683,0
|
|
20240809,162700,76291849,683,683,683,683,0
|
|
20240809,162600,76291849,683,683,683,683,0
|
|
20240809,162500,76291849,683,683,683,683,0
|
|
20240809,162400,76291849,683,683,683,683,0
|
|
20240809,162300,76291849,683,683,683,683,0
|
|
20240809,162200,76291849,683,683,683,683,0
|
|
20240809,162100,76291849,683,683,683,683,0
|
|
20240809,162000,76291849,683,683,683,683,0
|
|
20240809,161900,76291849,683,683,683,683,0
|
|
20240809,161800,76291849,683,683,683,683,0
|
|
20240809,161700,76291849,683,683,683,683,0
|
|
20240809,161600,76291849,683,683,683,683,0
|
|
20240809,161500,76291849,683,683,683,683,0
|
|
20240809,161400,76291849,683,683,683,683,0
|
|
20240809,161300,76291849,683,683,683,683,0
|
|
20240809,161200,76291849,683,683,683,683,0
|
|
20240809,161100,76291849,683,683,683,683,0
|
|
20240809,161000,76291849,683,683,683,683,0
|
|
20240809,160900,76291849,683,683,683,683,0
|
|
20240809,160800,76291849,683,683,683,683,0
|
|
20240809,160700,76291849,683,683,683,683,0
|
|
20240809,160600,76291849,683,683,683,683,0
|
|
20240809,160500,76291849,683,683,683,683,0
|
|
20240809,160400,76291849,683,683,683,683,0
|
|
20240809,160300,76291849,683,683,683,683,0
|
|
20240809,160200,76291849,683,683,683,683,0
|
|
20240809,160100,76291849,683,683,683,683,0
|
|
20240809,160000,76291849,683,683,683,683,0
|
|
20240809,155900,76291849,683,683,683,683,2165
|
|
20240809,155800,76291849,683,683,683,683,0
|
|
20240809,155700,76291849,683,683,683,683,0
|
|
20240809,155600,76291849,683,683,683,683,0
|
|
20240809,155500,76291849,683,683,683,683,0
|
|
20240809,155400,76291849,683,683,683,683,0
|
|
20240809,155300,76291849,683,683,683,683,0
|
|
20240809,155200,76291849,683,683,683,683,0
|
|
20240809,155100,76291849,683,683,683,683,0
|
|
20240809,155000,76291849,683,683,683,683,0
|
|
20240809,154900,76291849,683,683,683,683,0
|
|
20240809,154800,76291849,683,683,683,683,0
|
|
20240809,154700,76291849,683,683,683,683,0
|
|
20240809,154600,76291849,683,683,683,683,0
|
|
20240809,154500,76291849,683,683,683,683,0
|
|
20240809,154400,76291849,683,683,683,683,0
|
|
20240809,154300,76291849,683,683,683,683,0
|
|
20240809,154200,76291849,683,683,683,683,0
|
|
20240809,154100,76291849,683,683,683,683,0
|
|
20240809,154000,76291849,683,683,683,683,0
|
|
20240809,153900,76291849,683,683,683,683,0
|
|
20240809,153800,76291849,683,683,683,683,0
|
|
20240809,153700,76291849,683,683,683,683,0
|
|
20240809,153600,76291849,683,683,683,683,0
|
|
20240809,153500,76291849,683,683,683,683,0
|
|
20240809,153400,76291849,683,683,683,683,0
|
|
20240809,153300,76291849,683,683,683,683,0
|
|
20240809,153200,76291849,683,683,683,683,0
|
|
20240809,153100,76291849,683,683,683,683,0
|
|
20240809,153000,76291849,683,683,683,683,2165
|
|
20240809,152900,74813154,687,687,687,687,0
|
|
20240809,152800,74813154,687,687,687,687,0
|
|
20240809,152700,74813154,687,687,687,687,0
|
|
20240809,152600,74813154,687,687,687,687,0
|
|
20240809,152500,74813154,687,687,687,687,0
|
|
20240809,152400,74813154,687,687,687,687,0
|
|
20240809,152300,74813154,687,687,687,687,0
|
|
20240809,152200,74813154,687,687,687,687,0
|
|
20240809,152100,74813154,687,687,687,687,0
|
|
20240809,152000,74813154,687,687,687,687,0
|
|
20240809,151900,74813154,687,687,687,687,579
|
|
20240809,151800,74415381,684,685,685,683,1528
|
|
20240809,151700,73370292,686,686,686,686,370
|
|
20240809,151600,73116472,687,687,687,687,16
|
|
20240809,151500,73105480,687,687,687,687,81
|
|
20240809,151400,73049833,688,688,688,688,1
|
|
20240809,151300,73049145,688,688,688,688,1
|
|
20240809,151200,73048457,688,688,688,688,2
|
|
20240809,151100,73047081,688,688,688,688,0
|
|
20240809,151000,73047081,688,688,688,688,0
|
|
20240809,150900,73047081,688,688,688,688,0
|
|
20240809,150800,73047081,688,688,688,688,0
|
|
20240809,150700,73047081,688,687,688,687,2
|
|
20240809,150600,73045706,688,688,688,688,0
|
|
20240809,150500,73045706,688,687,688,687,101
|
|
20240809,150400,72976318,687,687,687,687,1
|
|
20240809,150300,72975631,688,688,688,688,15
|
|
20240809,150200,72965311,688,687,688,687,189
|
|
20240809,150100,72835379,688,688,688,688,0
|
|
20240809,150000,72835379,688,688,688,688,0
|
|
20240809,145900,72835379,688,688,688,688,1
|
|
20240809,145800,72834691,683,686,686,683,4000
|
|
20240809,145700,70102556,688,687,688,687,160
|
|
20240809,145600,69992481,687,687,687,687,88
|
|
20240809,145500,69932025,688,688,688,688,0
|
|
20240809,145400,69932025,688,688,688,688,0
|
|
20240809,145300,69932025,688,688,688,688,0
|
|
20240809,145200,69932025,688,688,688,688,822
|
|
20240809,145100,69366489,688,688,688,688,1000
|
|
20240809,145000,68678489,688,688,688,688,0
|
|
20240809,144900,68678489,688,688,688,688,4
|
|
20240809,144800,68675737,688,688,688,688,15
|
|
20240809,144700,68665417,688,688,688,688,0
|
|
20240809,144600,68665417,688,688,688,688,20
|
|
20240809,144500,68651657,688,688,688,688,0
|
|
20240809,144400,68651657,688,688,688,688,7
|
|
20240809,144300,68646841,687,687,687,687,1126
|
|
20240809,144200,67873279,687,687,687,687,50
|
|
20240809,144100,67838929,686,686,686,686,782
|
|
20240809,144000,67302477,686,686,686,686,523
|
|
20240809,143900,66943699,686,686,686,686,0
|
|
20240809,143800,66943699,686,686,686,686,0
|
|
20240809,143700,66943699,686,685,686,685,60
|
|
20240809,143600,66902589,682,682,682,682,0
|
|
20240809,143500,66902589,682,682,682,682,0
|
|
20240809,143400,66902589,682,683,683,682,4660
|
|
20240809,143300,63724369,683,683,683,683,0
|
|
20240809,143200,63724369,683,683,683,683,0
|
|
20240809,143100,63724369,683,683,683,683,4040
|
|
20240809,143000,60965049,686,686,686,686,0
|
|
20240809,142900,60965049,686,686,686,686,0
|
|
20240809,142800,60965049,686,686,686,686,20
|
|
20240809,142700,60951329,686,686,686,686,0
|
|
20240809,142600,60951329,686,686,686,686,4
|
|
20240809,142500,60948585,686,686,686,686,1
|
|
20240809,142400,60947899,686,685,686,685,1218
|
|
20240809,142300,60113566,685,685,685,685,200
|
|
20240809,142200,59976566,684,684,684,684,5
|
|
20240809,142100,59973146,683,683,683,683,286
|
|
20240809,142000,59777808,682,682,682,682,0
|
|
20240809,141900,59777808,682,682,682,682,0
|
|
20240809,141800,59777808,682,683,683,682,192
|
|
20240809,141700,59646862,683,683,683,683,0
|
|
20240809,141600,59646862,683,683,683,683,0
|
|
20240809,141500,59646862,683,683,683,683,0
|
|
20240809,141400,59646862,683,683,683,683,0
|
|
20240809,141300,59646862,683,683,683,683,10
|
|
20240809,141200,59640032,683,683,683,683,300
|
|
20240809,141100,59435132,683,683,683,683,166
|
|
20240809,141000,59321754,683,683,683,683,0
|
|
20240809,140900,59321754,683,683,683,683,18
|
|
20240809,140800,59309460,683,683,683,683,0
|
|
20240809,140700,59309460,683,683,683,683,0
|
|
20240809,140600,59309460,683,683,683,683,11
|
|
20240809,140500,59301947,683,683,683,683,0
|
|
20240809,140400,59301947,683,683,683,683,0
|
|
20240809,140300,59301947,683,683,683,683,0
|
|
20240809,140200,59301947,683,683,683,683,165
|
|
20240809,140100,59189252,683,683,683,683,0
|
|
20240809,140000,59189252,683,684,684,683,1121
|
|
20240809,135900,58423044,684,684,684,684,0
|
|
20240809,135800,58423044,684,684,684,684,0
|
|
20240809,135700,58423044,684,684,684,684,0
|
|
20240809,135600,58423044,684,684,684,684,0
|
|
20240809,135500,58423044,684,684,684,684,200
|
|
20240809,135400,58286244,685,685,685,685,0
|
|
20240809,135300,58286244,685,685,685,685,0
|
|
20240809,135200,58286244,685,685,685,685,0
|
|
20240809,135100,58286244,685,685,685,685,0
|
|
20240809,135000,58286244,685,685,685,685,0
|
|
20240809,134900,58286244,685,685,685,685,0
|
|
20240809,134800,58286244,685,685,685,685,50
|
|
20240809,134700,58251994,685,685,685,685,2102
|
|
20240809,134600,56812124,686,686,686,686,0
|
|
20240809,134500,56812124,686,686,686,686,170
|
|
20240809,134400,56695504,687,687,687,687,0
|
|
20240809,134300,56695504,687,687,687,687,0
|
|
20240809,134200,56695504,687,687,687,687,85
|
|
20240809,134100,56637109,687,687,687,687,0
|
|
20240809,134000,56637109,687,687,687,687,0
|
|
20240809,133900,56637109,687,687,687,687,0
|
|
20240809,133800,56637109,687,687,687,687,39
|
|
20240809,133700,56610316,687,687,687,687,0
|
|
20240809,133600,56610316,687,687,687,687,0
|
|
20240809,133500,56610316,687,687,687,687,11
|
|
20240809,133400,56602759,686,686,686,686,0
|
|
20240809,133300,56602759,686,688,688,686,336
|
|
20240809,133200,56372091,688,688,688,688,0
|
|
20240809,133100,56372091,688,688,688,688,10
|
|
20240809,133000,56365211,688,688,688,688,1461
|
|
20240809,132900,55360043,688,688,688,688,0
|
|
20240809,132800,55360043,688,688,688,688,267
|
|
20240809,132700,55176347,688,688,688,688,0
|
|
20240809,132600,55176347,688,688,688,688,0
|
|
20240809,132500,55176347,688,688,688,688,0
|
|
20240809,132400,55176347,688,688,688,688,0
|
|
20240809,132300,55176347,688,688,688,688,0
|
|
20240809,132200,55176347,688,687,688,687,202
|
|
20240809,132100,55037547,686,686,686,686,50
|
|
20240809,132000,55003247,687,687,687,687,40
|
|
20240809,131900,54975767,687,687,687,687,102
|
|
20240809,131800,54905693,687,687,687,687,100
|
|
20240809,131700,54836993,687,687,687,687,200
|
|
20240809,131600,54699593,687,687,687,687,0
|
|
20240809,131500,54699593,687,687,687,687,0
|
|
20240809,131400,54699593,687,685,687,685,2000
|
|
20240809,131300,53325831,685,685,685,685,0
|
|
20240809,131200,53325831,685,685,685,685,0
|
|
20240809,131100,53325831,685,685,685,685,19
|
|
20240809,131000,53312816,685,685,685,685,0
|
|
20240809,130900,53312816,685,685,685,685,1
|
|
20240809,130800,53312131,685,685,685,685,2
|
|
20240809,130700,53310761,685,685,685,685,0
|
|
20240809,130600,53310761,685,685,685,685,4
|
|
20240809,130500,53308021,685,685,685,685,0
|
|
20240809,130400,53308021,685,685,685,685,0
|
|
20240809,130300,53308021,685,685,685,685,60
|
|
20240809,130200,53266921,685,684,685,684,496
|
|
20240809,130100,52927361,685,685,685,685,0
|
|
20240809,130000,52927361,685,685,685,685,0
|
|
20240809,125900,52927361,685,685,685,685,0
|
|
20240809,125800,52927361,685,685,685,685,1
|
|
20240809,125700,52926676,687,687,687,687,0
|
|
20240809,125600,52926676,687,687,687,687,0
|
|
20240809,125500,52926676,687,687,687,687,1
|
|
20240809,125400,52925989,684,684,684,684,0
|
|
20240809,125300,52925989,684,684,684,684,0
|
|
20240809,125200,52925989,684,684,684,684,0
|
|
20240809,125100,52925989,684,684,684,684,0
|
|
20240809,125000,52925989,684,684,684,684,0
|
|
20240809,124900,52925989,684,684,684,684,0
|
|
20240809,124800,52925989,684,684,684,684,0
|
|
20240809,124700,52925989,684,684,684,684,0
|
|
20240809,124600,52925989,684,684,684,684,3991
|
|
20240809,124500,50196145,685,685,685,685,0
|
|
20240809,124400,50196145,685,685,685,685,0
|
|
20240809,124300,50196145,685,685,685,685,0
|
|
20240809,124200,50196145,685,685,685,685,100
|
|
20240809,124100,50127645,685,685,685,685,0
|
|
20240809,124000,50127645,685,685,685,685,0
|
|
20240809,123900,50127645,685,685,685,685,0
|
|
20240809,123800,50127645,685,685,685,685,0
|
|
20240809,123700,50127645,685,685,685,685,0
|
|
20240809,123600,50127645,685,685,685,685,0
|
|
20240809,123500,50127645,685,685,685,685,58
|
|
20240809,123400,50087915,688,688,688,688,0
|
|
20240809,123300,50087915,688,688,688,688,0
|
|
20240809,123200,50087915,688,688,688,688,0
|
|
20240809,123100,50087915,688,688,688,688,0
|
|
20240809,123000,50087915,688,688,688,688,0
|
|
20240809,122900,50087915,688,688,688,688,38
|
|
20240809,122800,50061771,687,687,687,687,100
|
|
20240809,122700,49993071,685,685,685,685,0
|
|
20240809,122600,49993071,685,685,685,685,0
|
|
20240809,122500,49993071,685,685,685,685,0
|
|
20240809,122400,49993071,685,685,685,685,0
|
|
20240809,122300,49993071,685,685,685,685,0
|
|
20240809,122200,49993071,685,685,685,685,0
|
|
20240809,122100,49993071,685,685,685,685,0
|
|
20240809,122000,49993071,685,685,685,685,0
|
|
20240809,121900,49993071,685,685,685,685,0
|
|
20240809,121800,49993071,685,685,685,685,115
|
|
20240809,121700,49914296,686,686,686,686,0
|
|
20240809,121600,49914296,686,687,687,686,730
|
|
20240809,121500,49412816,687,687,687,687,0
|
|
20240809,121400,49412816,687,687,687,687,0
|
|
20240809,121300,49412816,687,687,687,687,182
|
|
20240809,121200,49287782,687,687,687,687,338
|
|
20240809,121100,49055576,687,687,687,687,1875
|
|
20240809,121000,47767451,686,687,687,686,49
|
|
20240809,120900,47733798,687,687,687,687,0
|
|
20240809,120800,47733798,687,687,687,687,0
|
|
20240809,120700,47733798,687,685,687,685,23378
|
|
20240809,120600,31714329,685,685,685,685,0
|
|
20240809,120500,31714329,685,682,685,682,18
|
|
20240809,120400,31702044,685,685,685,685,204
|
|
20240809,120300,31562304,682,682,682,682,3
|
|
20240809,120200,31560258,682,682,682,682,0
|
|
20240809,120100,31560258,682,683,683,682,2000
|
|
20240809,120000,30195728,683,683,683,683,0
|
|
20240809,115900,30195728,683,683,683,683,0
|
|
20240809,115800,30195728,683,683,683,683,0
|
|
20240809,115700,30195728,683,683,683,683,0
|
|
20240809,115600,30195728,683,683,683,683,0
|
|
20240809,115500,30195728,683,683,683,683,0
|
|
20240809,115400,30195728,683,683,683,683,716
|
|
20240809,115300,29706700,682,682,682,682,0
|
|
20240809,115200,29706700,682,682,682,682,0
|
|
20240809,115100,29706700,682,682,682,682,48
|
|
20240809,115000,29673964,683,683,683,683,0
|
|
20240809,114900,29673964,683,683,683,683,11
|
|
20240809,114800,29666451,683,683,683,683,0
|
|
20240809,114700,29666451,683,683,683,683,0
|
|
20240809,114600,29666451,683,683,683,683,200
|
|
20240809,114500,29529851,683,683,683,683,1
|
|
20240809,114400,29529168,683,683,683,683,0
|
|
20240809,114300,29529168,683,683,683,683,0
|
|
20240809,114200,29529168,683,683,683,683,16
|
|
20240809,114100,29518240,683,683,683,683,0
|
|
20240809,114000,29518240,683,683,683,683,129
|
|
20240809,113900,29430133,684,684,684,684,0
|
|
20240809,113800,29430133,684,684,684,684,0
|
|
20240809,113700,29430133,684,684,684,684,0
|
|
20240809,113600,29430133,684,684,684,684,2
|
|
20240809,113500,29428765,685,685,685,685,0
|
|
20240809,113400,29428765,685,685,685,685,0
|
|
20240809,113300,29428765,685,685,685,685,0
|
|
20240809,113200,29428765,685,685,685,685,0
|
|
20240809,113100,29428765,685,685,685,685,0
|
|
20240809,113000,29428765,685,685,685,685,0
|
|
20240809,112900,29428765,685,682,685,682,155
|
|
20240809,112800,29323040,682,682,682,682,107
|
|
20240809,112700,29250066,682,682,682,682,150
|
|
20240809,112600,29147766,682,682,682,682,730
|
|
20240809,112500,28649906,682,682,682,682,100
|
|
20240809,112400,28581706,682,682,682,682,0
|
|
20240809,112300,28581706,682,682,682,682,0
|
|
20240809,112200,28581706,682,682,682,682,0
|
|
20240809,112100,28581706,682,682,682,682,50
|
|
20240809,112000,28547606,681,681,681,681,0
|
|
20240809,111900,28547606,681,681,681,681,0
|
|
20240809,111800,28547606,681,681,681,681,0
|
|
20240809,111700,28547606,681,681,681,681,0
|
|
20240809,111600,28547606,681,681,681,681,5
|
|
20240809,111500,28544201,685,684,685,684,400
|
|
20240809,111400,28270212,685,685,685,685,0
|
|
20240809,111300,28270212,685,685,685,685,5
|
|
20240809,111200,28266787,681,681,681,681,0
|
|
20240809,111100,28266787,681,681,681,681,0
|
|
20240809,111000,28266787,681,681,681,681,0
|
|
20240809,110900,28266787,681,681,681,681,0
|
|
20240809,110800,28266787,681,681,681,681,0
|
|
20240809,110700,28266787,681,681,681,681,0
|
|
20240809,110600,28266787,681,681,681,681,0
|
|
20240809,110500,28266787,681,681,681,681,0
|
|
20240809,110400,28266787,681,681,681,681,0
|
|
20240809,110300,28266787,681,681,681,681,0
|
|
20240809,110200,28266787,681,681,681,681,0
|
|
20240809,110100,28266787,681,681,681,681,0
|
|
20240809,110000,28266787,681,681,681,681,0
|
|
20240809,105900,28266787,681,682,682,681,3800
|
|
20240809,105800,25676143,682,682,682,682,0
|
|
20240809,105700,25676143,682,683,683,682,1313
|
|
20240809,105600,24779486,683,683,683,683,151
|
|
20240809,105500,24676353,683,683,683,683,169
|
|
20240809,105400,24560926,683,683,683,683,1035
|
|
20240809,105300,23854021,683,683,683,683,0
|
|
20240809,105200,23854021,683,683,683,683,0
|
|
20240809,105100,23854021,683,683,683,683,1
|
|
20240809,105000,23853338,683,683,683,683,200
|
|
20240809,104900,23716738,686,686,686,686,0
|
|
20240809,104800,23716738,686,683,686,683,229
|
|
20240809,104700,23560328,683,683,683,683,0
|
|
20240809,104600,23560328,683,683,683,683,2
|
|
20240809,104500,23558962,683,683,683,683,0
|
|
20240809,104400,23558962,683,683,683,683,0
|
|
20240809,104300,23558962,683,683,683,683,0
|
|
20240809,104200,23558962,683,683,683,683,0
|
|
20240809,104100,23558962,683,683,683,683,0
|
|
20240809,104000,23558962,683,683,683,683,90
|
|
20240809,103900,23497492,686,683,686,683,105
|
|
20240809,103800,23425762,683,683,683,683,89
|
|
20240809,103700,23364975,683,683,683,683,0
|
|
20240809,103600,23364975,683,683,683,683,641
|
|
20240809,103500,22927172,683,683,683,683,846
|
|
20240809,103400,22349354,683,683,683,683,95
|
|
20240809,103300,22284469,683,683,683,683,298
|
|
20240809,103200,22080935,683,683,683,683,999
|
|
20240809,103100,21398618,683,683,683,683,0
|
|
20240809,103000,21398618,683,683,683,683,0
|
|
20240809,102900,21398618,683,683,683,683,0
|
|
20240809,102800,21398618,683,683,683,683,0
|
|
20240809,102700,21398618,683,683,683,683,0
|
|
20240809,102600,21398618,683,685,685,683,130
|
|
20240809,102500,21309614,685,685,685,685,5
|
|
20240809,102400,21306189,683,683,683,683,0
|
|
20240809,102300,21306189,683,685,685,683,474
|
|
20240809,102200,20982443,686,686,686,686,0
|
|
20240809,102100,20982443,686,686,686,686,10
|
|
20240809,102000,20975583,683,683,683,683,0
|
|
20240809,101900,20975583,683,683,683,683,0
|
|
20240809,101800,20975583,683,683,683,683,0
|
|
20240809,101700,20975583,683,686,686,683,61
|
|
20240809,101600,20933740,686,686,686,686,0
|
|
20240809,101500,20933740,686,686,686,686,13
|
|
20240809,101400,20924822,686,686,686,686,2
|
|
20240809,101300,20923450,687,687,687,687,10
|
|
20240809,101200,20916580,687,683,687,683,2144
|
|
20240809,101100,19450070,684,684,687,684,920
|
|
20240809,101000,18820763,687,687,687,687,1
|
|
20240809,100900,18820076,687,687,687,687,0
|
|
20240809,100800,18820076,687,687,687,687,57
|
|
20240809,100700,18780917,687,687,687,687,0
|
|
20240809,100600,18780917,687,687,687,687,4
|
|
20240809,100500,18778169,687,687,687,687,100
|
|
20240809,100400,18709469,687,687,687,687,81
|
|
20240809,100300,18653822,687,687,687,687,3
|
|
20240809,100200,18651761,687,687,687,687,2
|
|
20240809,100100,18650387,687,687,687,687,1
|
|
20240809,100000,18649700,688,688,688,688,1
|
|
20240809,095900,18649012,688,688,688,688,0
|
|
20240809,095800,18649012,688,687,688,687,3451
|
|
20240809,095700,16276082,686,687,687,686,2855
|
|
20240809,095600,14317548,687,687,687,687,0
|
|
20240809,095500,14317548,687,687,687,687,0
|
|
20240809,095400,14317548,687,687,687,687,0
|
|
20240809,095300,14317548,687,687,687,687,0
|
|
20240809,095200,14317548,687,687,687,687,5
|
|
20240809,095100,14314113,684,684,684,684,0
|
|
20240809,095000,14314113,684,684,684,684,0
|
|
20240809,094900,14314113,684,684,684,684,0
|
|
20240809,094800,14314113,684,685,685,684,100
|
|
20240809,094700,14245703,687,685,687,685,534
|
|
20240809,094600,13879020,687,687,687,687,2
|
|
20240809,094500,13877646,687,687,687,687,10
|
|
20240809,094400,13870776,687,687,687,687,7
|
|
20240809,094300,13865967,685,685,685,685,151
|
|
20240809,094200,13762532,685,685,685,685,1
|
|
20240809,094100,13761847,685,685,685,685,0
|
|
20240809,094000,13761847,685,687,687,685,3
|
|
20240809,093900,13759790,685,686,686,685,201
|
|
20240809,093800,13621905,686,686,686,686,145
|
|
20240809,093700,13522435,686,686,686,686,5
|
|
20240809,093600,13519005,687,687,687,687,4
|
|
20240809,093500,13516257,688,688,688,688,0
|
|
20240809,093400,13516257,688,688,688,688,1
|
|
20240809,093300,13515569,681,682,682,681,40
|
|
20240809,093200,13488299,681,683,683,681,1500
|
|
20240809,093100,12465425,681,688,688,681,1005
|
|
20240809,093000,11779363,685,685,685,685,580
|
|
20240809,092900,11382063,685,685,685,685,582
|
|
20240809,092800,10983393,685,686,686,685,1300
|
|
20240809,092700,10091707,686,686,686,686,0
|
|
20240809,092600,10091707,686,686,686,686,104
|
|
20240809,092500,10020363,686,687,687,686,120
|
|
20240809,092400,9938023,686,686,686,686,3
|
|
20240809,092300,9935965,686,686,686,686,0
|
|
20240809,092200,9935965,686,686,686,686,814
|
|
20240809,092100,9377561,688,688,688,688,500
|
|
20240809,092000,9033561,688,688,688,688,2000
|
|
20240809,091900,7657561,690,690,690,690,0
|
|
20240809,091800,7657561,690,688,690,687,1303
|
|
20240809,091700,6759394,689,688,689,688,350
|
|
20240809,091600,6518264,688,688,688,688,2641
|
|
20240809,091500,4701256,687,687,687,687,49
|
|
20240809,091400,4667593,687,687,687,687,104
|
|
20240809,091300,4596145,687,687,687,687,5
|
|
20240809,091200,4592710,688,688,688,688,2005
|
|
20240809,091100,3213270,689,685,690,685,137
|
|
20240809,091000,3118917,690,690,690,690,2
|
|
20240809,090900,3117537,689,685,689,685,414
|
|
20240809,090800,2833421,685,685,686,685,1548
|
|
20240809,090700,1772563,686,686,686,686,92
|
|
20240809,090600,1709451,689,689,689,689,12
|
|
20240809,090500,1701183,689,689,689,689,9
|
|
20240809,090400,1694982,678,690,690,678,502
|
|
20240809,090300,1354504,690,690,690,690,500
|
|
20240809,090200,1009504,690,690,690,690,550
|
|
20240809,090100,630004,690,690,690,690,0
|
|
20240809,090000,630004,690,674,690,674,932
|