578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,183500,45956354,566,566,566,566,283
|
|
20240808,183400,45956354,566,566,566,566,0
|
|
20240808,183300,45956354,566,566,566,566,0
|
|
20240808,183200,45956354,566,566,566,566,0
|
|
20240808,183100,45956354,566,566,566,566,0
|
|
20240808,183000,45956354,566,566,566,566,0
|
|
20240808,182900,45956354,566,566,566,566,0
|
|
20240808,182800,45956354,566,566,566,566,0
|
|
20240808,182700,45956354,566,566,566,566,0
|
|
20240808,182600,45956354,566,566,566,566,0
|
|
20240808,182500,45956354,566,566,566,566,0
|
|
20240808,182400,45956354,566,566,566,566,0
|
|
20240808,182300,45956354,566,566,566,566,0
|
|
20240808,182200,45956354,566,566,566,566,0
|
|
20240808,182100,45956354,566,566,566,566,0
|
|
20240808,182000,45956354,566,566,566,566,0
|
|
20240808,181900,45956354,566,566,566,566,0
|
|
20240808,181800,45956354,566,566,566,566,0
|
|
20240808,181700,45956354,566,566,566,566,0
|
|
20240808,181600,45956354,566,566,566,566,0
|
|
20240808,181500,45956354,566,566,566,566,0
|
|
20240808,181400,45956354,566,566,566,566,0
|
|
20240808,181300,45956354,566,566,566,566,0
|
|
20240808,181200,45956354,566,566,566,566,0
|
|
20240808,181100,45956354,566,566,566,566,0
|
|
20240808,181000,45956354,566,566,566,566,0
|
|
20240808,180900,45956354,566,566,566,566,0
|
|
20240808,180800,45956354,566,566,566,566,0
|
|
20240808,180700,45956354,566,566,566,566,0
|
|
20240808,180600,45956354,566,566,566,566,0
|
|
20240808,180500,45956354,566,566,566,566,283
|
|
20240808,180400,45956354,566,566,566,566,0
|
|
20240808,180300,45956354,566,566,566,566,0
|
|
20240808,180200,45956354,566,566,566,566,0
|
|
20240808,180100,45956354,566,566,566,566,0
|
|
20240808,180000,45956354,566,566,566,566,0
|
|
20240808,175900,45956354,566,566,566,566,0
|
|
20240808,175800,45956354,566,566,566,566,0
|
|
20240808,175700,45956354,566,566,566,566,0
|
|
20240808,175600,45956354,566,566,566,566,0
|
|
20240808,175500,45956354,566,566,566,566,0
|
|
20240808,175400,45956354,566,566,566,566,0
|
|
20240808,175300,45956354,566,566,566,566,0
|
|
20240808,175200,45956354,566,566,566,566,0
|
|
20240808,175100,45956354,566,566,566,566,0
|
|
20240808,175000,45956354,566,566,566,566,0
|
|
20240808,174900,45956354,566,566,566,566,0
|
|
20240808,174800,45956354,566,566,566,566,0
|
|
20240808,174700,45956354,566,566,566,566,0
|
|
20240808,174600,45956354,566,566,566,566,0
|
|
20240808,174500,45956354,566,566,566,566,0
|
|
20240808,174400,45956354,566,566,566,566,0
|
|
20240808,174300,45956354,566,566,566,566,0
|
|
20240808,174200,45956354,566,566,566,566,0
|
|
20240808,174100,45956354,566,566,566,566,0
|
|
20240808,174000,45956354,566,566,566,566,0
|
|
20240808,173900,45956354,566,566,566,566,0
|
|
20240808,173800,45956354,566,566,566,566,0
|
|
20240808,173700,45956354,566,566,566,566,0
|
|
20240808,173600,45956354,566,566,566,566,0
|
|
20240808,173500,45956354,566,566,566,566,283
|
|
20240808,173400,45956354,566,566,566,566,0
|
|
20240808,173300,45956354,566,566,566,566,0
|
|
20240808,173200,45956354,566,566,566,566,0
|
|
20240808,173100,45956354,566,566,566,566,0
|
|
20240808,173000,45956354,566,566,566,566,0
|
|
20240808,172900,45956354,566,566,566,566,0
|
|
20240808,172800,45956354,566,566,566,566,0
|
|
20240808,172700,45956354,566,566,566,566,0
|
|
20240808,172600,45956354,566,566,566,566,0
|
|
20240808,172500,45956354,566,566,566,566,0
|
|
20240808,172400,45956354,566,566,566,566,0
|
|
20240808,172300,45956354,566,566,566,566,0
|
|
20240808,172200,45956354,566,566,566,566,0
|
|
20240808,172100,45956354,566,566,566,566,0
|
|
20240808,172000,45956354,566,566,566,566,0
|
|
20240808,171900,45956354,566,566,566,566,0
|
|
20240808,171800,45956354,566,566,566,566,0
|
|
20240808,171700,45956354,566,566,566,566,0
|
|
20240808,171600,45956354,566,566,566,566,0
|
|
20240808,171500,45956354,566,566,566,566,0
|
|
20240808,171400,45956354,566,566,566,566,0
|
|
20240808,171300,45956354,566,566,566,566,0
|
|
20240808,171200,45956354,566,566,566,566,0
|
|
20240808,171100,45956354,566,566,566,566,0
|
|
20240808,171000,45956354,566,566,566,566,0
|
|
20240808,170900,45956354,566,566,566,566,0
|
|
20240808,170800,45956354,566,566,566,566,0
|
|
20240808,170700,45956354,566,566,566,566,0
|
|
20240808,170600,45956354,566,566,566,566,0
|
|
20240808,170500,45956354,566,566,566,566,283
|
|
20240808,170400,45956354,566,566,566,566,0
|
|
20240808,170300,45956354,566,566,566,566,0
|
|
20240808,170200,45956354,566,566,566,566,0
|
|
20240808,170100,45956354,566,566,566,566,0
|
|
20240808,170000,45956354,566,566,566,566,0
|
|
20240808,165900,45956354,566,566,566,566,0
|
|
20240808,165800,45956354,566,566,566,566,0
|
|
20240808,165700,45956354,566,566,566,566,0
|
|
20240808,165600,45956354,566,566,566,566,0
|
|
20240808,165500,45956354,566,566,566,566,0
|
|
20240808,165400,45956354,566,566,566,566,0
|
|
20240808,165300,45956354,566,566,566,566,0
|
|
20240808,165200,45956354,566,566,566,566,0
|
|
20240808,165100,45956354,566,566,566,566,0
|
|
20240808,165000,45956354,566,566,566,566,0
|
|
20240808,164900,45956354,566,566,566,566,0
|
|
20240808,164800,45956354,566,566,566,566,0
|
|
20240808,164700,45956354,566,566,566,566,0
|
|
20240808,164600,45956354,566,566,566,566,0
|
|
20240808,164500,45956354,566,566,566,566,0
|
|
20240808,164400,45956354,566,566,566,566,0
|
|
20240808,164300,45956354,566,566,566,566,0
|
|
20240808,164200,45956354,566,566,566,566,0
|
|
20240808,164100,45956354,566,566,566,566,0
|
|
20240808,164000,45956354,566,566,566,566,0
|
|
20240808,163900,45956354,566,566,566,566,0
|
|
20240808,163800,45956354,566,566,566,566,0
|
|
20240808,163700,45956354,566,566,566,566,0
|
|
20240808,163600,45956354,566,566,566,566,0
|
|
20240808,163500,45956354,566,566,566,566,283
|
|
20240808,163400,45956354,566,566,566,566,0
|
|
20240808,163300,45956354,566,566,566,566,0
|
|
20240808,163200,45956354,566,566,566,566,0
|
|
20240808,163100,45956354,566,566,566,566,0
|
|
20240808,163000,45956354,566,566,566,566,0
|
|
20240808,162900,45956354,566,566,566,566,0
|
|
20240808,162800,45956354,566,566,566,566,0
|
|
20240808,162700,45956354,566,566,566,566,0
|
|
20240808,162600,45956354,566,566,566,566,0
|
|
20240808,162500,45956354,566,566,566,566,0
|
|
20240808,162400,45956354,566,566,566,566,0
|
|
20240808,162300,45956354,566,566,566,566,0
|
|
20240808,162200,45956354,566,566,566,566,0
|
|
20240808,162100,45956354,566,566,566,566,0
|
|
20240808,162000,45956354,566,566,566,566,0
|
|
20240808,161900,45956354,566,566,566,566,0
|
|
20240808,161800,45956354,566,566,566,566,0
|
|
20240808,161700,45956354,566,566,566,566,0
|
|
20240808,161600,45956354,566,566,566,566,0
|
|
20240808,161500,45956354,566,566,566,566,0
|
|
20240808,161400,45956354,566,566,566,566,0
|
|
20240808,161300,45956354,566,566,566,566,0
|
|
20240808,161200,45956354,566,566,566,566,0
|
|
20240808,161100,45956354,566,566,566,566,0
|
|
20240808,161000,45956354,566,566,566,566,0
|
|
20240808,160900,45956354,566,566,566,566,0
|
|
20240808,160800,45956354,566,566,566,566,0
|
|
20240808,160700,45956354,566,566,566,566,0
|
|
20240808,160600,45956354,566,566,566,566,0
|
|
20240808,160500,45956354,566,566,566,566,283
|
|
20240808,160400,45956354,566,566,566,566,0
|
|
20240808,160300,45956354,566,566,566,566,0
|
|
20240808,160200,45956354,566,566,566,566,0
|
|
20240808,160100,45956354,566,566,566,566,0
|
|
20240808,160000,45956354,566,566,566,566,0
|
|
20240808,155900,45956354,566,566,566,566,0
|
|
20240808,155800,45956354,566,566,566,566,0
|
|
20240808,155700,45956354,566,566,566,566,0
|
|
20240808,155600,45956354,566,566,566,566,0
|
|
20240808,155500,45956354,566,566,566,566,0
|
|
20240808,155400,45956354,566,566,566,566,0
|
|
20240808,155300,45956354,566,566,566,566,0
|
|
20240808,155200,45956354,566,566,566,566,0
|
|
20240808,155100,45956354,566,566,566,566,0
|
|
20240808,155000,45956354,566,566,566,566,0
|
|
20240808,154900,45956354,566,566,566,566,0
|
|
20240808,154800,45956354,566,566,566,566,0
|
|
20240808,154700,45956354,566,566,566,566,0
|
|
20240808,154600,45956354,566,566,566,566,0
|
|
20240808,154500,45956354,566,566,566,566,0
|
|
20240808,154400,45956354,566,566,566,566,0
|
|
20240808,154300,45956354,566,566,566,566,0
|
|
20240808,154200,45956354,566,566,566,566,0
|
|
20240808,154100,45956354,566,566,566,566,0
|
|
20240808,154000,45956354,566,566,566,566,0
|
|
20240808,153900,45956354,566,566,566,566,0
|
|
20240808,153800,45956354,566,566,566,566,0
|
|
20240808,153700,45956354,566,566,566,566,0
|
|
20240808,153600,45956354,566,566,566,566,0
|
|
20240808,153500,45956354,566,566,566,566,283
|
|
20240808,153400,45956354,566,566,566,566,0
|
|
20240808,153300,45956354,566,566,566,566,0
|
|
20240808,153200,45956354,566,566,566,566,0
|
|
20240808,153100,45956354,566,566,566,566,0
|
|
20240808,153000,45956354,566,566,566,566,283
|
|
20240808,152900,45796176,565,565,565,565,0
|
|
20240808,152800,45796176,565,565,565,565,0
|
|
20240808,152700,45796176,565,565,565,565,0
|
|
20240808,152600,45796176,565,565,565,565,0
|
|
20240808,152500,45796176,565,565,565,565,0
|
|
20240808,152400,45796176,565,565,565,565,0
|
|
20240808,152300,45796176,565,565,565,565,0
|
|
20240808,152200,45796176,565,565,565,565,0
|
|
20240808,152100,45796176,565,565,565,565,0
|
|
20240808,152000,45796176,565,565,565,565,0
|
|
20240808,151900,45796176,565,565,565,565,1
|
|
20240808,151800,45795611,565,565,565,565,0
|
|
20240808,151700,45795611,565,565,565,565,7
|
|
20240808,151600,45791656,565,565,565,565,28
|
|
20240808,151500,45775836,566,566,566,566,0
|
|
20240808,151400,45775836,566,566,566,566,55
|
|
20240808,151300,45744706,566,565,566,565,59
|
|
20240808,151200,45711313,566,566,566,566,0
|
|
20240808,151100,45711313,566,566,566,566,120
|
|
20240808,151000,45643393,566,566,566,566,0
|
|
20240808,150900,45643393,566,566,566,566,121
|
|
20240808,150800,45574907,566,566,566,566,24
|
|
20240808,150700,45561323,566,566,566,566,71
|
|
20240808,150600,45521137,566,567,568,566,598
|
|
20240808,150500,45182596,568,568,568,568,0
|
|
20240808,150400,45182596,568,568,568,568,0
|
|
20240808,150300,45182596,568,567,568,567,73
|
|
20240808,150200,45141204,566,566,566,566,0
|
|
20240808,150100,45141204,566,566,566,566,0
|
|
20240808,150000,45141204,566,566,566,566,0
|
|
20240808,145900,45141204,566,566,566,566,0
|
|
20240808,145800,45141204,566,566,566,566,0
|
|
20240808,145700,45141204,566,566,566,566,0
|
|
20240808,145600,45141204,566,566,566,566,0
|
|
20240808,145500,45141204,566,566,566,566,0
|
|
20240808,145400,45141204,566,567,567,566,1000
|
|
20240808,145300,44574385,567,567,567,567,0
|
|
20240808,145200,44574385,567,567,567,567,50
|
|
20240808,145100,44546035,567,567,567,567,0
|
|
20240808,145000,44546035,567,567,567,567,0
|
|
20240808,144900,44546035,567,567,567,567,0
|
|
20240808,144800,44546035,567,567,567,567,0
|
|
20240808,144700,44546035,567,567,567,567,0
|
|
20240808,144600,44546035,567,567,567,567,0
|
|
20240808,144500,44546035,567,568,568,567,327
|
|
20240808,144400,44360568,568,568,568,568,0
|
|
20240808,144300,44360568,568,568,568,568,0
|
|
20240808,144200,44360568,568,568,568,568,0
|
|
20240808,144100,44360568,568,568,568,568,0
|
|
20240808,144000,44360568,568,568,568,568,0
|
|
20240808,143900,44360568,568,568,568,568,0
|
|
20240808,143800,44360568,568,568,568,568,0
|
|
20240808,143700,44360568,568,568,568,568,0
|
|
20240808,143600,44360568,568,568,568,568,10
|
|
20240808,143500,44354888,568,568,568,568,0
|
|
20240808,143400,44354888,568,568,568,568,0
|
|
20240808,143300,44354888,568,568,568,568,0
|
|
20240808,143200,44354888,568,568,568,568,0
|
|
20240808,143100,44354888,568,568,568,568,0
|
|
20240808,143000,44354888,568,568,568,568,0
|
|
20240808,142900,44354888,568,568,568,568,0
|
|
20240808,142800,44354888,568,568,568,568,4
|
|
20240808,142700,44352616,568,568,568,568,0
|
|
20240808,142600,44352616,568,568,568,568,0
|
|
20240808,142500,44352616,568,568,568,568,0
|
|
20240808,142400,44352616,568,568,568,568,20
|
|
20240808,142300,44341256,569,569,569,569,0
|
|
20240808,142200,44341256,569,569,569,569,0
|
|
20240808,142100,44341256,569,569,569,569,0
|
|
20240808,142000,44341256,569,568,569,568,72
|
|
20240808,141900,44300289,569,568,569,568,3
|
|
20240808,141800,44298583,567,568,568,567,951
|
|
20240808,141700,43759316,568,568,568,568,0
|
|
20240808,141600,43759316,568,568,568,568,0
|
|
20240808,141500,43759316,568,568,568,568,0
|
|
20240808,141400,43759316,568,568,568,568,0
|
|
20240808,141300,43759316,568,568,568,568,0
|
|
20240808,141200,43759316,568,568,568,568,0
|
|
20240808,141100,43759316,568,568,568,568,0
|
|
20240808,141000,43759316,568,568,568,568,0
|
|
20240808,140900,43759316,568,568,568,568,0
|
|
20240808,140800,43759316,568,568,568,568,950
|
|
20240808,140700,43219716,568,568,568,568,2700
|
|
20240808,140600,41686116,568,568,568,568,0
|
|
20240808,140500,41686116,568,568,568,568,185
|
|
20240808,140400,41581036,570,569,570,569,2
|
|
20240808,140300,41579897,570,570,570,570,0
|
|
20240808,140200,41579897,570,570,570,570,0
|
|
20240808,140100,41579897,570,570,570,570,0
|
|
20240808,140000,41579897,570,570,570,570,0
|
|
20240808,135900,41579897,570,570,570,570,0
|
|
20240808,135800,41579897,570,570,570,570,0
|
|
20240808,135700,41579897,570,570,570,570,0
|
|
20240808,135600,41579897,570,570,570,570,0
|
|
20240808,135500,41579897,570,570,570,570,0
|
|
20240808,135400,41579897,570,570,570,570,0
|
|
20240808,135300,41579897,570,570,570,570,0
|
|
20240808,135200,41579897,570,570,570,570,0
|
|
20240808,135100,41579897,570,570,570,570,0
|
|
20240808,135000,41579897,570,570,570,570,0
|
|
20240808,134900,41579897,570,570,570,570,0
|
|
20240808,134800,41579897,570,570,570,570,0
|
|
20240808,134700,41579897,570,570,570,570,1
|
|
20240808,134600,41579327,569,569,569,569,300
|
|
20240808,134500,41408627,568,568,568,568,80
|
|
20240808,134400,41363187,568,568,568,568,920
|
|
20240808,134300,40840627,567,567,567,567,1
|
|
20240808,134200,40840060,566,566,566,566,0
|
|
20240808,134100,40840060,566,566,566,566,0
|
|
20240808,134000,40840060,566,566,566,566,0
|
|
20240808,133900,40840060,566,566,566,566,0
|
|
20240808,133800,40840060,566,566,566,566,0
|
|
20240808,133700,40840060,566,566,566,566,1
|
|
20240808,133600,40839494,566,565,567,565,7
|
|
20240808,133500,40835528,564,564,564,564,0
|
|
20240808,133400,40835528,564,564,564,564,0
|
|
20240808,133300,40835528,564,564,564,564,0
|
|
20240808,133200,40835528,564,564,564,564,0
|
|
20240808,133100,40835528,564,564,564,564,0
|
|
20240808,133000,40835528,564,564,564,564,0
|
|
20240808,132900,40835528,564,565,565,564,400
|
|
20240808,132800,40609838,568,565,568,565,512
|
|
20240808,132700,40320524,565,565,565,565,0
|
|
20240808,132600,40320524,565,565,565,565,0
|
|
20240808,132500,40320524,565,565,565,565,1
|
|
20240808,132400,40319959,568,568,568,568,0
|
|
20240808,132300,40319959,568,568,568,568,0
|
|
20240808,132200,40319959,568,568,568,568,0
|
|
20240808,132100,40319959,568,568,568,568,0
|
|
20240808,132000,40319959,568,568,568,568,0
|
|
20240808,131900,40319959,568,567,568,567,2000
|
|
20240808,131800,39183960,567,567,567,567,0
|
|
20240808,131700,39183960,567,568,568,567,75
|
|
20240808,131600,39141362,568,568,568,568,0
|
|
20240808,131500,39141362,568,568,568,568,0
|
|
20240808,131400,39141362,568,568,568,568,1
|
|
20240808,131300,39140794,568,568,568,568,0
|
|
20240808,131200,39140794,568,568,568,568,0
|
|
20240808,131100,39140794,568,568,568,568,0
|
|
20240808,131000,39140794,568,568,568,568,0
|
|
20240808,130900,39140794,568,568,568,568,0
|
|
20240808,130800,39140794,568,568,568,568,0
|
|
20240808,130700,39140794,568,568,568,568,0
|
|
20240808,130600,39140794,568,568,568,568,0
|
|
20240808,130500,39140794,568,568,568,568,0
|
|
20240808,130400,39140794,568,568,568,568,0
|
|
20240808,130300,39140794,568,568,568,568,0
|
|
20240808,130200,39140794,568,568,568,568,0
|
|
20240808,130100,39140794,568,568,568,568,0
|
|
20240808,130000,39140794,568,568,568,568,0
|
|
20240808,125900,39140794,568,568,568,568,0
|
|
20240808,125800,39140794,568,568,568,568,1
|
|
20240808,125700,39140226,571,571,571,571,0
|
|
20240808,125600,39140226,571,571,571,571,0
|
|
20240808,125500,39140226,571,571,571,571,0
|
|
20240808,125400,39140226,571,571,571,571,0
|
|
20240808,125300,39140226,571,571,571,571,0
|
|
20240808,125200,39140226,571,571,571,571,0
|
|
20240808,125100,39140226,571,571,571,571,0
|
|
20240808,125000,39140226,571,569,571,569,1000
|
|
20240808,124900,38569384,568,568,568,568,0
|
|
20240808,124800,38569384,568,568,568,568,0
|
|
20240808,124700,38569384,568,568,568,568,0
|
|
20240808,124600,38569384,568,568,568,568,0
|
|
20240808,124500,38569384,568,568,568,568,0
|
|
20240808,124400,38569384,568,568,568,568,0
|
|
20240808,124300,38569384,568,568,568,568,0
|
|
20240808,124200,38569384,568,568,568,568,0
|
|
20240808,124100,38569384,568,568,568,568,0
|
|
20240808,124000,38569384,568,568,568,568,0
|
|
20240808,123900,38569384,568,568,568,568,0
|
|
20240808,123800,38569384,568,568,568,568,1
|
|
20240808,123700,38568816,568,568,568,568,0
|
|
20240808,123600,38568816,568,568,568,568,0
|
|
20240808,123500,38568816,568,568,568,568,0
|
|
20240808,123400,38568816,568,568,568,568,0
|
|
20240808,123300,38568816,568,568,568,568,0
|
|
20240808,123200,38568816,568,569,569,568,979
|
|
20240808,123100,38012583,569,569,569,569,0
|
|
20240808,123000,38012583,569,569,569,569,0
|
|
20240808,122900,38012583,569,569,569,569,1
|
|
20240808,122800,38012014,569,569,569,569,0
|
|
20240808,122700,38012014,569,569,569,569,0
|
|
20240808,122600,38012014,569,569,569,569,0
|
|
20240808,122500,38012014,569,569,569,569,0
|
|
20240808,122400,38012014,569,569,569,569,0
|
|
20240808,122300,38012014,569,569,569,569,0
|
|
20240808,122200,38012014,569,569,569,569,0
|
|
20240808,122100,38012014,569,569,569,569,0
|
|
20240808,122000,38012014,569,569,569,569,0
|
|
20240808,121900,38012014,569,569,569,569,0
|
|
20240808,121800,38012014,569,569,569,569,0
|
|
20240808,121700,38012014,569,569,569,569,0
|
|
20240808,121600,38012014,569,569,569,569,1
|
|
20240808,121500,38011445,570,570,570,570,0
|
|
20240808,121400,38011445,570,570,570,570,0
|
|
20240808,121300,38011445,570,570,570,570,0
|
|
20240808,121200,38011445,570,570,570,570,0
|
|
20240808,121100,38011445,570,570,570,570,1
|
|
20240808,121000,38010875,570,570,570,570,1
|
|
20240808,120900,38010305,569,569,569,569,1
|
|
20240808,120800,38009736,570,570,570,570,10
|
|
20240808,120700,38004036,570,569,570,569,11
|
|
20240808,120600,37997767,569,569,569,569,241
|
|
20240808,120500,37860638,571,571,571,571,0
|
|
20240808,120400,37860638,571,571,571,571,0
|
|
20240808,120300,37860638,571,571,571,571,0
|
|
20240808,120200,37860638,571,571,571,571,0
|
|
20240808,120100,37860638,571,571,571,571,0
|
|
20240808,120000,37860638,571,571,571,571,1
|
|
20240808,115900,37860067,571,571,571,571,0
|
|
20240808,115800,37860067,571,570,571,570,3
|
|
20240808,115700,37858355,571,571,571,571,0
|
|
20240808,115600,37858355,571,570,572,570,30
|
|
20240808,115500,37841218,572,570,572,570,52
|
|
20240808,115400,37811490,572,569,572,569,101
|
|
20240808,115300,37753725,568,565,568,565,3
|
|
20240808,115200,37752025,565,565,565,565,0
|
|
20240808,115100,37752025,565,565,565,565,0
|
|
20240808,115000,37752025,565,565,565,565,0
|
|
20240808,114900,37752025,565,565,565,565,0
|
|
20240808,114800,37752025,565,565,565,565,1
|
|
20240808,114700,37751460,567,567,567,567,0
|
|
20240808,114600,37751460,567,567,567,567,0
|
|
20240808,114500,37751460,567,567,567,567,0
|
|
20240808,114400,37751460,567,567,567,567,0
|
|
20240808,114300,37751460,567,567,567,567,0
|
|
20240808,114200,37751460,567,567,567,567,0
|
|
20240808,114100,37751460,567,567,567,567,0
|
|
20240808,114000,37751460,567,567,567,567,0
|
|
20240808,113900,37751460,567,567,567,567,0
|
|
20240808,113800,37751460,567,567,567,567,0
|
|
20240808,113700,37751460,567,567,567,567,0
|
|
20240808,113600,37751460,567,567,567,567,0
|
|
20240808,113500,37751460,567,567,567,567,0
|
|
20240808,113400,37751460,567,567,567,567,0
|
|
20240808,113300,37751460,567,567,567,567,0
|
|
20240808,113200,37751460,567,565,567,565,100
|
|
20240808,113100,37694921,566,566,566,566,0
|
|
20240808,113000,37694921,566,566,566,566,0
|
|
20240808,112900,37694921,566,564,566,563,3867
|
|
20240808,112800,35516169,567,570,570,567,8430
|
|
20240808,112700,30723970,571,572,573,571,115
|
|
20240808,112600,30658106,573,572,573,572,100
|
|
20240808,112500,30600823,570,570,570,570,1
|
|
20240808,112400,30600253,569,569,569,569,7
|
|
20240808,112300,30596270,569,569,569,569,0
|
|
20240808,112200,30596270,569,569,569,569,3
|
|
20240808,112100,30594563,569,568,569,568,2
|
|
20240808,112000,30593426,567,566,567,566,3670
|
|
20240808,111900,28512537,566,565,566,565,3
|
|
20240808,111800,28510840,564,564,564,564,0
|
|
20240808,111700,28510840,564,564,564,564,0
|
|
20240808,111600,28510840,564,564,564,564,240
|
|
20240808,111500,28375480,564,564,564,564,0
|
|
20240808,111400,28375480,564,564,564,564,27
|
|
20240808,111300,28360252,564,564,564,564,0
|
|
20240808,111200,28360252,564,565,565,564,6400
|
|
20240808,111100,24749149,568,567,568,567,100
|
|
20240808,111000,24692350,568,567,568,567,100
|
|
20240808,110900,24635551,567,565,567,565,2
|
|
20240808,110800,24634419,568,568,568,568,0
|
|
20240808,110700,24634419,568,568,568,568,0
|
|
20240808,110600,24634419,568,566,568,566,20
|
|
20240808,110500,24623062,566,566,566,566,99
|
|
20240808,110400,24567028,566,566,566,566,0
|
|
20240808,110300,24567028,566,567,567,566,1500
|
|
20240808,110200,23718027,570,570,570,570,0
|
|
20240808,110100,23718027,570,570,570,570,0
|
|
20240808,110000,23718027,570,569,570,569,100
|
|
20240808,105900,23661028,570,570,570,570,0
|
|
20240808,105800,23661028,570,568,570,568,200
|
|
20240808,105700,23547133,569,567,569,567,100
|
|
20240808,105600,23490236,569,569,569,569,0
|
|
20240808,105500,23490236,569,566,569,566,21
|
|
20240808,105400,23478322,567,567,567,567,4
|
|
20240808,105300,23476054,567,570,570,567,18
|
|
20240808,105200,23465815,570,571,571,570,2
|
|
20240808,105100,23464674,570,570,570,570,1
|
|
20240808,105000,23464104,568,567,568,567,2
|
|
20240808,104900,23462969,568,568,568,568,1
|
|
20240808,104800,23462401,570,570,570,570,0
|
|
20240808,104700,23462401,570,570,570,570,0
|
|
20240808,104600,23462401,570,570,570,570,1
|
|
20240808,104500,23461831,571,571,571,571,0
|
|
20240808,104400,23461831,571,570,571,570,55
|
|
20240808,104300,23430433,571,570,571,570,5
|
|
20240808,104200,23427580,571,569,571,569,3
|
|
20240808,104100,23425870,568,568,568,568,0
|
|
20240808,104000,23425870,568,568,568,568,0
|
|
20240808,103900,23425870,568,568,568,568,0
|
|
20240808,103800,23425870,568,568,568,568,0
|
|
20240808,103700,23425870,568,567,568,567,2
|
|
20240808,103600,23424735,566,566,566,566,0
|
|
20240808,103500,23424735,566,566,566,566,2
|
|
20240808,103400,23423603,567,566,567,566,17620
|
|
20240808,103300,13434014,566,564,566,564,2503
|
|
20240808,103200,12020302,564,564,564,564,20
|
|
20240808,103100,12009022,563,563,563,563,0
|
|
20240808,103000,12009022,563,563,563,563,0
|
|
20240808,102900,12009022,563,563,563,563,0
|
|
20240808,102800,12009022,563,563,563,563,136
|
|
20240808,102700,11932454,563,563,563,563,60
|
|
20240808,102600,11898674,564,564,564,564,584
|
|
20240808,102500,11569298,566,566,566,566,2
|
|
20240808,102400,11568166,564,564,564,564,2
|
|
20240808,102300,11567038,565,565,565,565,50
|
|
20240808,102200,11538788,564,564,564,564,0
|
|
20240808,102100,11538788,564,564,564,564,0
|
|
20240808,102000,11538788,564,564,564,564,0
|
|
20240808,101900,11538788,564,564,564,564,0
|
|
20240808,101800,11538788,564,564,564,564,150
|
|
20240808,101700,11454188,566,566,566,566,0
|
|
20240808,101600,11454188,566,566,566,566,0
|
|
20240808,101500,11454188,566,566,566,566,0
|
|
20240808,101400,11454188,566,566,566,566,0
|
|
20240808,101300,11454188,566,566,566,566,0
|
|
20240808,101200,11454188,566,566,566,566,46
|
|
20240808,101100,11428152,566,566,566,566,0
|
|
20240808,101000,11428152,566,564,566,564,4
|
|
20240808,100900,11425891,564,564,564,564,0
|
|
20240808,100800,11425891,564,564,564,564,263
|
|
20240808,100700,11277559,564,564,564,564,0
|
|
20240808,100600,11277559,564,564,564,564,0
|
|
20240808,100500,11277559,564,564,564,564,0
|
|
20240808,100400,11277559,564,564,564,564,0
|
|
20240808,100300,11277559,564,564,564,564,0
|
|
20240808,100200,11277559,564,564,564,564,0
|
|
20240808,100100,11277559,564,564,564,564,1
|
|
20240808,100000,11276995,562,562,562,562,0
|
|
20240808,095900,11276995,562,562,562,562,0
|
|
20240808,095800,11276995,562,562,562,562,0
|
|
20240808,095700,11276995,562,562,562,562,0
|
|
20240808,095600,11276995,562,562,562,562,0
|
|
20240808,095500,11276995,562,562,562,562,2
|
|
20240808,095400,11275871,561,561,561,561,1
|
|
20240808,095300,11275310,561,561,561,561,1
|
|
20240808,095200,11274749,562,562,562,562,0
|
|
20240808,095100,11274749,562,562,562,562,2
|
|
20240808,095000,11273625,560,560,560,560,0
|
|
20240808,094900,11273625,560,560,560,560,10
|
|
20240808,094800,11268025,560,560,560,560,0
|
|
20240808,094700,11268025,560,560,560,560,240
|
|
20240808,094600,11133625,562,562,562,562,0
|
|
20240808,094500,11133625,562,558,562,558,3
|
|
20240808,094400,11131947,560,560,560,560,1
|
|
20240808,094300,11131387,560,560,560,560,205
|
|
20240808,094200,11016587,559,561,561,559,101
|
|
20240808,094100,10960126,562,561,562,561,2
|
|
20240808,094000,10959003,561,561,561,561,0
|
|
20240808,093900,10959003,561,564,564,561,57
|
|
20240808,093800,10927020,561,563,563,561,1562
|
|
20240808,093700,10050713,564,563,565,563,36
|
|
20240808,093600,10030417,563,563,567,562,1495
|
|
20240808,093500,9187452,564,563,565,563,17
|
|
20240808,093400,9177871,559,564,564,559,8884
|
|
20240808,093300,4192291,564,564,564,564,0
|
|
20240808,093200,4192291,564,564,564,564,0
|
|
20240808,093100,4192291,564,564,564,564,2
|
|
20240808,093000,4191163,565,565,565,565,0
|
|
20240808,092900,4191163,565,565,565,565,0
|
|
20240808,092800,4191163,565,565,565,565,0
|
|
20240808,092700,4191163,565,565,565,565,100
|
|
20240808,092600,4134663,567,566,567,566,240
|
|
20240808,092500,3998778,565,565,565,565,100
|
|
20240808,092400,3942278,565,568,568,565,5304
|
|
20240808,092300,934633,571,571,571,571,43
|
|
20240808,092200,910080,572,572,572,572,0
|
|
20240808,092100,910080,572,572,572,572,0
|
|
20240808,092000,910080,572,572,572,572,0
|
|
20240808,091900,910080,572,572,572,572,0
|
|
20240808,091800,910080,572,572,572,572,0
|
|
20240808,091700,910080,572,572,572,572,0
|
|
20240808,091600,910080,572,572,572,572,0
|
|
20240808,091500,910080,572,572,572,572,0
|
|
20240808,091400,910080,572,571,572,571,483
|
|
20240808,091300,633809,571,571,571,571,0
|
|
20240808,091200,633809,571,571,571,571,5
|
|
20240808,091100,630954,571,571,571,571,3
|
|
20240808,091000,629241,572,572,572,572,0
|
|
20240808,090900,629241,572,572,572,572,1
|
|
20240808,090800,628669,572,572,572,572,0
|
|
20240808,090700,628669,572,572,572,572,0
|
|
20240808,090600,628669,572,572,572,572,1
|
|
20240808,090500,628097,573,573,573,573,9
|
|
20240808,090400,622940,573,573,573,573,1
|
|
20240808,090300,622367,575,575,575,575,1
|
|
20240808,090200,621792,574,573,574,573,4
|
|
20240808,090100,619499,574,574,574,574,1
|
|
20240808,090000,618925,571,577,577,571,1032
|