653 lines
28 KiB
CSV
653 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,195000,229687371,655,655,655,655,3064
|
|
20240805,194900,229687371,655,655,655,655,0
|
|
20240805,194800,229687371,655,655,655,655,0
|
|
20240805,194700,229687371,655,655,655,655,0
|
|
20240805,194600,229687371,655,655,655,655,0
|
|
20240805,194500,229687371,655,655,655,655,0
|
|
20240805,194400,229687371,655,655,655,655,0
|
|
20240805,194300,229687371,655,655,655,655,0
|
|
20240805,194200,229687371,655,655,655,655,0
|
|
20240805,194100,229687371,655,655,655,655,0
|
|
20240805,194000,229687371,655,655,655,655,0
|
|
20240805,193900,229687371,655,655,655,655,0
|
|
20240805,193800,229687371,655,655,655,655,0
|
|
20240805,193700,229687371,655,655,655,655,0
|
|
20240805,193600,229687371,655,655,655,655,0
|
|
20240805,193500,229687371,655,655,655,655,0
|
|
20240805,193400,229687371,655,655,655,655,0
|
|
20240805,193300,229687371,655,655,655,655,0
|
|
20240805,193200,229687371,655,655,655,655,0
|
|
20240805,193100,229687371,655,655,655,655,0
|
|
20240805,193000,229687371,655,655,655,655,0
|
|
20240805,192900,229687371,655,655,655,655,0
|
|
20240805,192800,229687371,655,655,655,655,0
|
|
20240805,192700,229687371,655,655,655,655,0
|
|
20240805,192600,229687371,655,655,655,655,0
|
|
20240805,192500,229687371,655,655,655,655,0
|
|
20240805,192400,229687371,655,655,655,655,0
|
|
20240805,192300,229687371,655,655,655,655,0
|
|
20240805,192200,229687371,655,655,655,655,0
|
|
20240805,192100,229687371,655,655,655,655,0
|
|
20240805,192000,229687371,655,655,655,655,3064
|
|
20240805,191900,229687371,655,655,655,655,0
|
|
20240805,191800,229687371,655,655,655,655,0
|
|
20240805,191700,229687371,655,655,655,655,0
|
|
20240805,191600,229687371,655,655,655,655,0
|
|
20240805,191500,229687371,655,655,655,655,0
|
|
20240805,191400,229687371,655,655,655,655,0
|
|
20240805,191300,229687371,655,655,655,655,0
|
|
20240805,191200,229687371,655,655,655,655,0
|
|
20240805,191100,229687371,655,655,655,655,0
|
|
20240805,191000,229687371,655,655,655,655,0
|
|
20240805,190900,229687371,655,655,655,655,0
|
|
20240805,190800,229687371,655,655,655,655,0
|
|
20240805,190700,229687371,655,655,655,655,0
|
|
20240805,190600,229687371,655,655,655,655,0
|
|
20240805,190500,229687371,655,655,655,655,0
|
|
20240805,190400,229687371,655,655,655,655,0
|
|
20240805,190300,229687371,655,655,655,655,0
|
|
20240805,190200,229687371,655,655,655,655,0
|
|
20240805,190100,229687371,655,655,655,655,0
|
|
20240805,190000,229687371,655,655,655,655,0
|
|
20240805,185900,229687371,655,655,655,655,0
|
|
20240805,185800,229687371,655,655,655,655,0
|
|
20240805,185700,229687371,655,655,655,655,0
|
|
20240805,185600,229687371,655,655,655,655,0
|
|
20240805,185500,229687371,655,655,655,655,0
|
|
20240805,185400,229687371,655,655,655,655,0
|
|
20240805,185300,229687371,655,655,655,655,0
|
|
20240805,185200,229687371,655,655,655,655,0
|
|
20240805,185100,229687371,655,655,655,655,0
|
|
20240805,185000,229687371,655,655,655,655,3064
|
|
20240805,184900,229687371,655,655,655,655,0
|
|
20240805,184800,229687371,655,655,655,655,0
|
|
20240805,184700,229687371,655,655,655,655,0
|
|
20240805,184600,229687371,655,655,655,655,0
|
|
20240805,184500,229687371,655,655,655,655,0
|
|
20240805,184400,229687371,655,655,655,655,0
|
|
20240805,184300,229687371,655,655,655,655,0
|
|
20240805,184200,229687371,655,655,655,655,0
|
|
20240805,184100,229687371,655,655,655,655,0
|
|
20240805,184000,229687371,655,655,655,655,0
|
|
20240805,183900,229687371,655,655,655,655,0
|
|
20240805,183800,229687371,655,655,655,655,0
|
|
20240805,183700,229687371,655,655,655,655,0
|
|
20240805,183600,229687371,655,655,655,655,0
|
|
20240805,183500,229687371,655,655,655,655,0
|
|
20240805,183400,229687371,655,655,655,655,0
|
|
20240805,183300,229687371,655,655,655,655,0
|
|
20240805,183200,229687371,655,655,655,655,0
|
|
20240805,183100,229687371,655,655,655,655,0
|
|
20240805,183000,229687371,655,655,655,655,0
|
|
20240805,182900,229687371,655,655,655,655,0
|
|
20240805,182800,229687371,655,655,655,655,0
|
|
20240805,182700,229687371,655,655,655,655,0
|
|
20240805,182600,229687371,655,655,655,655,0
|
|
20240805,182500,229687371,655,655,655,655,0
|
|
20240805,182400,229687371,655,655,655,655,0
|
|
20240805,182300,229687371,655,655,655,655,0
|
|
20240805,182200,229687371,655,655,655,655,0
|
|
20240805,182100,229687371,655,655,655,655,0
|
|
20240805,182000,229687371,655,655,655,655,3064
|
|
20240805,181900,229687371,655,655,655,655,0
|
|
20240805,181800,229687371,655,655,655,655,0
|
|
20240805,181700,229687371,655,655,655,655,0
|
|
20240805,181600,229687371,655,655,655,655,0
|
|
20240805,181500,229687371,655,655,655,655,0
|
|
20240805,181400,229687371,655,655,655,655,0
|
|
20240805,181300,229687371,655,655,655,655,0
|
|
20240805,181200,229687371,655,655,655,655,0
|
|
20240805,181100,229687371,655,655,655,655,0
|
|
20240805,181000,229687371,655,655,655,655,0
|
|
20240805,180900,229687371,655,655,655,655,0
|
|
20240805,180800,229687371,655,655,655,655,0
|
|
20240805,180700,229687371,655,655,655,655,0
|
|
20240805,180600,229687371,655,655,655,655,0
|
|
20240805,180500,229687371,655,655,655,655,0
|
|
20240805,180400,229687371,655,655,655,655,0
|
|
20240805,180300,229687371,655,655,655,655,0
|
|
20240805,180200,229687371,655,655,655,655,0
|
|
20240805,180100,229687371,655,655,655,655,0
|
|
20240805,180000,229687371,655,655,655,655,0
|
|
20240805,175900,229687371,655,655,655,655,0
|
|
20240805,175800,229687371,655,655,655,655,0
|
|
20240805,175700,229687371,655,655,655,655,0
|
|
20240805,175600,229687371,655,655,655,655,0
|
|
20240805,175500,229687371,655,655,655,655,0
|
|
20240805,175400,229687371,655,655,655,655,0
|
|
20240805,175300,229687371,655,655,655,655,0
|
|
20240805,175200,229687371,655,655,655,655,0
|
|
20240805,175100,229687371,655,655,655,655,0
|
|
20240805,175000,229687371,655,655,655,655,3064
|
|
20240805,174900,229687371,655,655,655,655,0
|
|
20240805,174800,229687371,655,655,655,655,0
|
|
20240805,174700,229687371,655,655,655,655,0
|
|
20240805,174600,229687371,655,655,655,655,0
|
|
20240805,174500,229687371,655,655,655,655,0
|
|
20240805,174400,229687371,655,655,655,655,0
|
|
20240805,174300,229687371,655,655,655,655,0
|
|
20240805,174200,229687371,655,655,655,655,0
|
|
20240805,174100,229687371,655,655,655,655,0
|
|
20240805,174000,229687371,655,655,655,655,0
|
|
20240805,173900,229687371,655,655,655,655,0
|
|
20240805,173800,229687371,655,655,655,655,0
|
|
20240805,173700,229687371,655,655,655,655,0
|
|
20240805,173600,229687371,655,655,655,655,0
|
|
20240805,173500,229687371,655,655,655,655,0
|
|
20240805,173400,229687371,655,655,655,655,0
|
|
20240805,173300,229687371,655,655,655,655,0
|
|
20240805,173200,229687371,655,655,655,655,0
|
|
20240805,173100,229687371,655,655,655,655,0
|
|
20240805,173000,229687371,655,655,655,655,0
|
|
20240805,172900,229687371,655,655,655,655,0
|
|
20240805,172800,229687371,655,655,655,655,0
|
|
20240805,172700,229687371,655,655,655,655,0
|
|
20240805,172600,229687371,655,655,655,655,0
|
|
20240805,172500,229687371,655,655,655,655,0
|
|
20240805,172400,229687371,655,655,655,655,0
|
|
20240805,172300,229687371,655,655,655,655,0
|
|
20240805,172200,229687371,655,655,655,655,0
|
|
20240805,172100,229687371,655,655,655,655,0
|
|
20240805,172000,229687371,655,655,655,655,3064
|
|
20240805,171900,229687371,655,655,655,655,0
|
|
20240805,171800,229687371,655,655,655,655,0
|
|
20240805,171700,229687371,655,655,655,655,0
|
|
20240805,171600,229687371,655,655,655,655,0
|
|
20240805,171500,229687371,655,655,655,655,0
|
|
20240805,171400,229687371,655,655,655,655,0
|
|
20240805,171300,229687371,655,655,655,655,0
|
|
20240805,171200,229687371,655,655,655,655,0
|
|
20240805,171100,229687371,655,655,655,655,0
|
|
20240805,171000,229687371,655,655,655,655,0
|
|
20240805,170900,229687371,655,655,655,655,0
|
|
20240805,170800,229687371,655,655,655,655,0
|
|
20240805,170700,229687371,655,655,655,655,0
|
|
20240805,170600,229687371,655,655,655,655,0
|
|
20240805,170500,229687371,655,655,655,655,0
|
|
20240805,170400,229687371,655,655,655,655,0
|
|
20240805,170300,229687371,655,655,655,655,0
|
|
20240805,170200,229687371,655,655,655,655,0
|
|
20240805,170100,229687371,655,655,655,655,0
|
|
20240805,170000,229687371,655,655,655,655,0
|
|
20240805,165900,229687371,655,655,655,655,0
|
|
20240805,165800,229687371,655,655,655,655,0
|
|
20240805,165700,229687371,655,655,655,655,0
|
|
20240805,165600,229687371,655,655,655,655,0
|
|
20240805,165500,229687371,655,655,655,655,0
|
|
20240805,165400,229687371,655,655,655,655,0
|
|
20240805,165300,229687371,655,655,655,655,0
|
|
20240805,165200,229687371,655,655,655,655,0
|
|
20240805,165100,229687371,655,655,655,655,0
|
|
20240805,165000,229687371,655,655,655,655,3064
|
|
20240805,164900,229687371,655,655,655,655,0
|
|
20240805,164800,229687371,655,655,655,655,0
|
|
20240805,164700,229687371,655,655,655,655,0
|
|
20240805,164600,229687371,655,655,655,655,0
|
|
20240805,164500,229687371,655,655,655,655,0
|
|
20240805,164400,229687371,655,655,655,655,0
|
|
20240805,164300,229687371,655,655,655,655,0
|
|
20240805,164200,229687371,655,655,655,655,0
|
|
20240805,164100,229687371,655,655,655,655,0
|
|
20240805,164000,229687371,655,655,655,655,0
|
|
20240805,163900,229687371,655,655,655,655,0
|
|
20240805,163800,229687371,655,655,655,655,0
|
|
20240805,163700,229687371,655,655,655,655,0
|
|
20240805,163600,229687371,655,655,655,655,0
|
|
20240805,163500,229687371,655,655,655,655,0
|
|
20240805,163400,229687371,655,655,655,655,0
|
|
20240805,163300,229687371,655,655,655,655,0
|
|
20240805,163200,229687371,655,655,655,655,0
|
|
20240805,163100,229687371,655,655,655,655,0
|
|
20240805,163000,229687371,655,655,655,655,0
|
|
20240805,162900,229687371,655,655,655,655,0
|
|
20240805,162800,229687371,655,655,655,655,0
|
|
20240805,162700,229687371,655,655,655,655,0
|
|
20240805,162600,229687371,655,655,655,655,0
|
|
20240805,162500,229687371,655,655,655,655,0
|
|
20240805,162400,229687371,655,655,655,655,0
|
|
20240805,162300,229687371,655,655,655,655,0
|
|
20240805,162200,229687371,655,655,655,655,0
|
|
20240805,162100,229687371,655,655,655,655,0
|
|
20240805,162000,229687371,655,655,655,655,3064
|
|
20240805,161900,229687371,655,655,655,655,0
|
|
20240805,161800,229687371,655,655,655,655,0
|
|
20240805,161700,229687371,655,655,655,655,0
|
|
20240805,161600,229687371,655,655,655,655,0
|
|
20240805,161500,229687371,655,655,655,655,0
|
|
20240805,161400,229687371,655,655,655,655,0
|
|
20240805,161300,229687371,655,655,655,655,0
|
|
20240805,161200,229687371,655,655,655,655,0
|
|
20240805,161100,229687371,655,655,655,655,0
|
|
20240805,161000,229687371,655,655,655,655,0
|
|
20240805,160900,229687371,655,655,655,655,0
|
|
20240805,160800,229687371,655,655,655,655,0
|
|
20240805,160700,229687371,655,655,655,655,0
|
|
20240805,160600,229687371,655,655,655,655,0
|
|
20240805,160500,229687371,655,655,655,655,0
|
|
20240805,160400,229687371,655,655,655,655,0
|
|
20240805,160300,229687371,655,655,655,655,0
|
|
20240805,160200,229687371,655,655,655,655,0
|
|
20240805,160100,229687371,655,655,655,655,0
|
|
20240805,160000,229687371,655,655,655,655,0
|
|
20240805,155900,229687371,655,655,655,655,0
|
|
20240805,155800,229687371,655,655,655,655,0
|
|
20240805,155700,229687371,655,655,655,655,0
|
|
20240805,155600,229687371,655,655,655,655,0
|
|
20240805,155500,229687371,655,655,655,655,0
|
|
20240805,155400,229687371,655,655,655,655,0
|
|
20240805,155300,229687371,655,655,655,655,0
|
|
20240805,155200,229687371,655,655,655,655,0
|
|
20240805,155100,229687371,655,655,655,655,0
|
|
20240805,155000,229687371,655,655,655,655,3064
|
|
20240805,154900,229687371,655,655,655,655,0
|
|
20240805,154800,229687371,655,655,655,655,0
|
|
20240805,154700,229687371,655,655,655,655,0
|
|
20240805,154600,229687371,655,655,655,655,0
|
|
20240805,154500,229687371,655,655,655,655,0
|
|
20240805,154400,229687371,655,655,655,655,0
|
|
20240805,154300,229687371,655,655,655,655,0
|
|
20240805,154200,229687371,655,655,655,655,0
|
|
20240805,154100,229687371,655,655,655,655,0
|
|
20240805,154000,229687371,655,655,655,655,0
|
|
20240805,153900,229687371,655,655,655,655,0
|
|
20240805,153800,229687371,655,655,655,655,0
|
|
20240805,153700,229687371,655,655,655,655,0
|
|
20240805,153600,229687371,655,655,655,655,0
|
|
20240805,153500,229687371,655,655,655,655,0
|
|
20240805,153400,229687371,655,655,655,655,0
|
|
20240805,153300,229687371,655,655,655,655,0
|
|
20240805,153200,229687371,655,655,655,655,0
|
|
20240805,153100,229687371,655,655,655,655,0
|
|
20240805,153000,229687371,655,655,655,655,3064
|
|
20240805,152900,227680451,655,655,655,655,0
|
|
20240805,152800,227680451,655,655,655,655,0
|
|
20240805,152700,227680451,655,655,655,655,0
|
|
20240805,152600,227680451,655,655,655,655,0
|
|
20240805,152500,227680451,655,655,655,655,0
|
|
20240805,152400,227680451,655,655,655,655,0
|
|
20240805,152300,227680451,655,655,655,655,0
|
|
20240805,152200,227680451,655,655,655,655,0
|
|
20240805,152100,227680451,655,655,655,655,0
|
|
20240805,152000,227680451,655,655,655,655,0
|
|
20240805,151900,227680451,655,657,660,655,300
|
|
20240805,151800,227483368,657,653,657,653,2307
|
|
20240805,151700,225976055,653,652,653,652,657
|
|
20240805,151600,225547689,643,644,651,643,3605
|
|
20240805,151500,223222385,650,650,650,650,1
|
|
20240805,151400,223221735,643,648,650,643,13307
|
|
20240805,151300,214664697,648,647,648,642,5501
|
|
20240805,151200,211129634,647,647,647,647,123
|
|
20240805,151100,211050053,647,653,653,647,646
|
|
20240805,151000,210632040,654,654,654,654,20
|
|
20240805,150900,210618960,654,643,654,643,4150
|
|
20240805,150800,207950499,643,650,650,643,4073
|
|
20240805,150700,205322330,651,652,652,651,1206
|
|
20240805,150600,204536111,652,651,652,651,763
|
|
20240805,150500,204038648,660,654,660,653,15777
|
|
20240805,150400,193722906,660,660,660,660,898
|
|
20240805,150300,193130226,660,664,664,659,6505
|
|
20240805,150200,188824431,664,659,664,659,5015
|
|
20240805,150100,185504546,658,657,658,657,4537
|
|
20240805,150000,182523437,657,653,657,652,2544
|
|
20240805,145900,180859829,654,650,655,650,1409
|
|
20240805,145800,179943950,641,641,641,641,0
|
|
20240805,145700,179943950,641,651,651,641,1662
|
|
20240805,145600,178869731,661,661,661,661,0
|
|
20240805,145500,178869731,661,661,661,661,200
|
|
20240805,145400,178737531,661,652,661,651,6918
|
|
20240805,145300,174203875,656,657,657,656,1512
|
|
20240805,145200,173210841,670,673,673,670,108
|
|
20240805,145100,173138250,676,676,676,676,0
|
|
20240805,145000,173138250,676,657,676,657,2578
|
|
20240805,144900,171444409,657,661,661,645,998
|
|
20240805,144800,170798990,679,682,682,679,8412
|
|
20240805,144700,165078075,686,686,686,686,0
|
|
20240805,144600,165078075,686,686,686,685,203
|
|
20240805,144500,164939017,686,686,686,685,23
|
|
20240805,144400,164923249,681,688,688,681,229
|
|
20240805,144300,164766985,688,689,689,688,897
|
|
20240805,144200,164149390,690,691,692,690,1858
|
|
20240805,144100,162865835,692,694,694,691,226
|
|
20240805,144000,162709061,694,694,694,694,2
|
|
20240805,143900,162707673,694,695,695,694,3
|
|
20240805,143800,162705590,695,695,695,695,0
|
|
20240805,143700,162705590,695,695,695,695,13
|
|
20240805,143600,162696555,695,694,695,694,180
|
|
20240805,143500,162571634,695,694,695,694,603
|
|
20240805,143400,162153149,696,697,697,696,63
|
|
20240805,143300,162109300,696,696,696,696,0
|
|
20240805,143200,162109300,696,696,696,696,28
|
|
20240805,143100,162089812,696,697,697,696,289
|
|
20240805,143000,161888407,697,697,697,697,0
|
|
20240805,142900,161888407,697,698,698,697,426
|
|
20240805,142800,161591484,698,698,698,698,0
|
|
20240805,142700,161591484,698,700,701,698,145
|
|
20240805,142600,161490117,701,701,701,700,4297
|
|
20240805,142500,158482118,700,700,700,700,0
|
|
20240805,142400,158482118,700,700,700,700,0
|
|
20240805,142300,158482118,700,700,700,700,0
|
|
20240805,142200,158482118,700,700,700,700,0
|
|
20240805,142100,158482118,700,700,700,700,0
|
|
20240805,142000,158482118,700,700,700,700,0
|
|
20240805,141900,158482118,700,700,700,700,0
|
|
20240805,141800,158482118,700,700,700,700,0
|
|
20240805,141700,158482118,700,700,700,700,0
|
|
20240805,141600,158482118,700,700,700,700,0
|
|
20240805,141500,158482118,700,700,700,700,0
|
|
20240805,141400,158482118,700,700,700,700,0
|
|
20240805,141300,158482118,700,700,700,700,0
|
|
20240805,141200,158482118,700,700,700,700,0
|
|
20240805,141100,158482118,700,700,700,700,0
|
|
20240805,141000,158482118,700,700,700,700,0
|
|
20240805,140900,158482118,700,700,700,700,0
|
|
20240805,140800,158482118,700,700,700,700,0
|
|
20240805,140700,158482118,700,700,700,700,0
|
|
20240805,140600,158482118,700,700,700,700,0
|
|
20240805,140500,158482118,700,700,700,700,0
|
|
20240805,140400,158482118,700,700,700,700,0
|
|
20240805,140300,158482118,700,700,700,700,0
|
|
20240805,140200,158482118,700,700,700,700,0
|
|
20240805,140100,158482118,700,700,700,700,0
|
|
20240805,140000,158482118,700,700,700,700,0
|
|
20240805,135900,158482118,700,700,700,700,0
|
|
20240805,135800,158482118,700,700,700,700,0
|
|
20240805,135700,158482118,700,700,700,700,0
|
|
20240805,135600,158482118,700,700,700,700,0
|
|
20240805,135500,158482118,700,700,700,700,9
|
|
20240805,135400,158475818,701,701,701,701,0
|
|
20240805,135300,158475818,701,701,701,701,0
|
|
20240805,135200,158475818,701,701,701,701,1
|
|
20240805,135100,158475117,700,700,700,700,90
|
|
20240805,135000,158412117,701,701,701,701,1
|
|
20240805,134900,158411416,701,701,701,701,1
|
|
20240805,134800,158410715,701,701,701,698,118
|
|
20240805,134700,158328033,701,698,701,697,1016
|
|
20240805,134600,157619679,698,699,701,698,5553
|
|
20240805,134500,153738311,700,700,700,700,200
|
|
20240805,134400,153598311,701,701,701,701,0
|
|
20240805,134300,153598311,701,701,701,701,0
|
|
20240805,134200,153598311,701,701,701,701,0
|
|
20240805,134100,153598311,701,699,701,699,15
|
|
20240805,134000,153587824,699,700,700,699,504
|
|
20240805,133900,153235062,702,700,702,700,217
|
|
20240805,133800,153083160,702,702,702,702,5
|
|
20240805,133700,153079650,705,705,705,705,0
|
|
20240805,133600,153079650,705,705,705,705,0
|
|
20240805,133500,153079650,705,705,705,705,1
|
|
20240805,133400,153078945,703,704,704,703,4420
|
|
20240805,133300,149967430,703,703,703,703,16
|
|
20240805,133200,149956182,704,704,704,704,4
|
|
20240805,133100,149953366,703,703,703,703,14
|
|
20240805,133000,149943524,703,703,703,703,0
|
|
20240805,132900,149943524,703,703,703,703,100
|
|
20240805,132800,149873224,705,705,705,705,0
|
|
20240805,132700,149873224,705,705,705,705,2
|
|
20240805,132600,149871814,706,706,706,706,0
|
|
20240805,132500,149871814,706,706,706,706,0
|
|
20240805,132400,149871814,706,706,706,706,0
|
|
20240805,132300,149871814,706,706,706,706,0
|
|
20240805,132200,149871814,706,706,706,706,0
|
|
20240805,132100,149871814,706,705,706,705,302
|
|
20240805,132000,149658902,705,705,705,705,1
|
|
20240805,131900,149658197,707,707,707,707,0
|
|
20240805,131800,149658197,707,707,707,707,3
|
|
20240805,131700,149656076,708,708,708,708,1
|
|
20240805,131600,149655368,708,704,708,704,56
|
|
20240805,131500,149615937,704,704,704,704,0
|
|
20240805,131400,149615937,704,704,704,704,13
|
|
20240805,131300,149606785,700,700,700,700,1
|
|
20240805,131200,149606085,708,705,708,705,71
|
|
20240805,131100,149555912,705,705,705,705,0
|
|
20240805,131000,149555912,705,701,705,701,627
|
|
20240805,130900,149116381,701,705,705,701,2329
|
|
20240805,130800,147483748,702,702,702,702,5
|
|
20240805,130700,147480238,702,702,702,702,21
|
|
20240805,130600,147465496,705,702,705,702,401
|
|
20240805,130500,147183991,705,705,705,705,1
|
|
20240805,130400,147183286,702,702,702,702,918
|
|
20240805,130300,146538850,702,702,702,702,680
|
|
20240805,130200,146061490,707,703,707,701,4501
|
|
20240805,130100,142905092,709,709,709,709,25
|
|
20240805,130000,142887367,710,710,710,710,0
|
|
20240805,125900,142887367,710,710,710,710,0
|
|
20240805,125800,142887367,710,701,710,701,6016
|
|
20240805,125700,138618555,706,706,706,706,0
|
|
20240805,125600,138618555,706,706,706,706,0
|
|
20240805,125500,138618555,706,706,706,706,4
|
|
20240805,125400,138615731,706,706,706,706,0
|
|
20240805,125300,138615731,706,706,706,706,11
|
|
20240805,125200,138607965,706,706,706,706,1
|
|
20240805,125100,138607259,706,707,707,706,14
|
|
20240805,125000,138597373,707,708,708,700,3751
|
|
20240805,124900,135969277,702,705,705,702,7258
|
|
20240805,124800,130869335,711,710,711,709,1003
|
|
20240805,124700,130157220,711,711,711,711,0
|
|
20240805,124600,130157220,711,711,711,711,0
|
|
20240805,124500,130157220,711,711,711,711,0
|
|
20240805,124400,130157220,711,711,711,711,5
|
|
20240805,124300,130153665,712,712,712,712,1
|
|
20240805,124200,130152953,712,712,712,712,19
|
|
20240805,124100,130139425,705,714,714,705,62
|
|
20240805,124000,130095663,703,703,703,703,0
|
|
20240805,123900,130095663,703,711,711,703,22486
|
|
20240805,123800,114205830,714,714,714,714,0
|
|
20240805,123700,114205830,714,712,714,712,150
|
|
20240805,123600,114099020,711,711,711,711,16
|
|
20240805,123500,114087644,711,711,711,711,0
|
|
20240805,123400,114087644,711,711,711,711,78
|
|
20240805,123300,114032186,713,713,713,713,0
|
|
20240805,123200,114032186,713,713,713,713,0
|
|
20240805,123100,114032186,713,713,713,713,64
|
|
20240805,123000,113986554,715,715,715,715,0
|
|
20240805,122900,113986554,715,715,715,715,0
|
|
20240805,122800,113986554,715,715,715,715,0
|
|
20240805,122700,113986554,715,715,715,715,0
|
|
20240805,122600,113986554,715,715,715,715,0
|
|
20240805,122500,113986554,715,713,715,713,501
|
|
20240805,122400,113629339,715,714,715,714,17
|
|
20240805,122300,113617200,715,715,715,713,471
|
|
20240805,122200,113281315,715,714,715,714,2
|
|
20240805,122100,113279886,713,713,713,713,0
|
|
20240805,122000,113279886,713,713,713,713,0
|
|
20240805,121900,113279886,713,710,713,710,5778
|
|
20240805,121800,109175875,710,710,710,710,2647
|
|
20240805,121700,107296505,710,710,710,710,2166
|
|
20240805,121600,105758645,710,710,710,710,16
|
|
20240805,121500,105747285,710,710,710,710,0
|
|
20240805,121400,105747285,710,710,710,710,0
|
|
20240805,121300,105747285,710,711,711,710,71
|
|
20240805,121200,105696865,712,712,712,712,0
|
|
20240805,121100,105696865,712,712,712,712,261
|
|
20240805,121000,105511033,712,710,712,709,2106
|
|
20240805,120900,104017513,709,709,709,709,0
|
|
20240805,120800,104017513,709,711,711,709,210
|
|
20240805,120700,103868521,713,713,713,713,10
|
|
20240805,120600,103861391,713,713,713,713,0
|
|
20240805,120500,103861391,713,713,713,713,0
|
|
20240805,120400,103861391,713,713,713,713,1500
|
|
20240805,120300,102791891,713,713,713,713,0
|
|
20240805,120200,102791891,713,713,713,713,0
|
|
20240805,120100,102791891,713,713,713,713,0
|
|
20240805,120000,102791891,713,712,713,712,2
|
|
20240805,115900,102790466,708,708,708,708,0
|
|
20240805,115800,102790466,708,708,708,708,145
|
|
20240805,115700,102687806,707,707,707,707,15
|
|
20240805,115600,102677201,708,709,709,705,2689
|
|
20240805,115500,100773737,720,720,720,720,0
|
|
20240805,115400,100773737,720,720,720,720,0
|
|
20240805,115300,100773737,720,720,720,720,0
|
|
20240805,115200,100773737,720,717,720,710,9765
|
|
20240805,115100,93838578,722,722,722,722,0
|
|
20240805,115000,93838578,722,722,722,722,0
|
|
20240805,114900,93838578,722,722,722,722,0
|
|
20240805,114800,93838578,722,717,722,717,17
|
|
20240805,114700,93826384,715,716,716,715,5000
|
|
20240805,114600,90251184,715,716,716,715,872
|
|
20240805,114500,89626962,718,718,718,718,100
|
|
20240805,114400,89555162,718,718,718,718,0
|
|
20240805,114300,89555162,718,718,718,718,0
|
|
20240805,114200,89555162,718,718,718,718,100
|
|
20240805,114100,89483362,716,718,718,716,5005
|
|
20240805,114000,85893742,719,719,719,719,1589
|
|
20240805,113900,84751251,719,719,719,719,635
|
|
20240805,113800,84294686,719,719,719,719,0
|
|
20240805,113700,84294686,719,720,720,719,1000
|
|
20240805,113600,83575432,722,722,722,722,0
|
|
20240805,113500,83575432,722,721,722,721,2098
|
|
20240805,113400,82062763,724,724,724,724,138
|
|
20240805,113300,81962851,721,721,721,721,0
|
|
20240805,113200,81962851,721,722,722,721,289
|
|
20240805,113100,81754352,721,721,721,721,0
|
|
20240805,113000,81754352,721,721,721,721,0
|
|
20240805,112900,81754352,721,721,721,721,2
|
|
20240805,112800,81752910,725,721,725,721,4349
|
|
20240805,112700,78617269,721,720,721,720,151
|
|
20240805,112600,78508399,720,720,720,720,116
|
|
20240805,112500,78424879,718,718,718,718,2400
|
|
20240805,112400,76701679,718,718,718,718,1103
|
|
20240805,112300,75909725,718,718,718,718,997
|
|
20240805,112200,75193879,718,718,718,718,0
|
|
20240805,112100,75193879,718,721,721,715,2755
|
|
20240805,112000,73212889,721,721,721,721,0
|
|
20240805,111900,73212889,721,721,721,721,1
|
|
20240805,111800,73212168,720,720,720,720,0
|
|
20240805,111700,73212168,720,720,720,720,0
|
|
20240805,111600,73212168,720,720,720,720,1337
|
|
20240805,111500,72249528,720,720,720,720,0
|
|
20240805,111400,72249528,720,720,720,720,0
|
|
20240805,111300,72249528,720,720,720,720,0
|
|
20240805,111200,72249528,720,720,720,720,0
|
|
20240805,111100,72249528,720,720,720,720,16
|
|
20240805,111000,72238008,720,720,720,720,376
|
|
20240805,110900,71967288,720,724,725,720,2569
|
|
20240805,110800,70116999,724,724,724,724,200
|
|
20240805,110700,69972199,724,724,724,724,520
|
|
20240805,110600,69595719,722,723,723,722,221
|
|
20240805,110500,69436153,723,723,723,723,102
|
|
20240805,110400,69362407,725,724,725,724,100
|
|
20240805,110300,69289918,725,725,725,724,277
|
|
20240805,110200,69089359,725,725,725,725,0
|
|
20240805,110100,69089359,725,724,725,724,17
|
|
20240805,110000,69077050,725,724,725,724,75
|
|
20240805,105900,69022690,725,725,725,725,3
|
|
20240805,105800,69020515,724,724,724,724,349
|
|
20240805,105700,68767839,724,724,724,724,0
|
|
20240805,105600,68767839,724,724,724,724,0
|
|
20240805,105500,68767839,724,726,726,724,4871
|
|
20240805,105400,65236197,726,726,726,726,0
|
|
20240805,105300,65236197,726,727,727,726,400
|
|
20240805,105200,64945789,727,727,727,727,0
|
|
20240805,105100,64945789,727,727,727,727,15
|
|
20240805,105000,64934884,728,728,728,728,4
|
|
20240805,104900,64931972,727,727,727,727,0
|
|
20240805,104800,64931972,727,727,727,727,10
|
|
20240805,104700,64924702,726,726,726,726,0
|
|
20240805,104600,64924702,726,726,726,726,0
|
|
20240805,104500,64924702,726,726,726,726,0
|
|
20240805,104400,64924702,726,726,726,726,6
|
|
20240805,104300,64920346,732,732,732,732,0
|
|
20240805,104200,64920346,732,732,732,732,0
|
|
20240805,104100,64920346,732,732,732,732,0
|
|
20240805,104000,64920346,732,731,732,731,2
|
|
20240805,103900,64918883,725,725,725,725,0
|
|
20240805,103800,64918883,725,726,726,725,62
|
|
20240805,103700,64873894,725,725,725,725,19
|
|
20240805,103600,64860119,725,726,726,725,60
|
|
20240805,103500,64816617,728,728,728,728,2710
|
|
20240805,103400,62843737,729,729,729,729,0
|
|
20240805,103300,62843737,729,727,729,726,11960
|
|
20240805,103200,54141249,728,729,729,728,1139
|
|
20240805,103100,53312037,733,734,734,732,11
|
|
20240805,103000,53303978,732,731,732,731,95
|
|
20240805,102900,53234440,731,731,731,731,1
|
|
20240805,102800,53233709,731,731,731,731,0
|
|
20240805,102700,53233709,731,730,731,730,91
|
|
20240805,102600,53167204,731,731,731,731,1
|
|
20240805,102500,53166473,730,730,730,730,0
|
|
20240805,102400,53166473,730,730,730,730,6876
|
|
20240805,102300,48146993,729,729,729,729,0
|
|
20240805,102200,48146993,729,729,729,729,0
|
|
20240805,102100,48146993,729,729,729,729,4
|
|
20240805,102000,48144077,735,735,735,735,0
|
|
20240805,101900,48144077,735,732,735,732,100
|
|
20240805,101800,48070846,728,728,728,728,0
|
|
20240805,101700,48070846,728,729,729,728,208
|
|
20240805,101600,47919421,733,733,733,733,0
|
|
20240805,101500,47919421,733,733,733,733,0
|
|
20240805,101400,47919421,733,733,733,733,0
|
|
20240805,101300,47919421,733,733,733,733,1000
|
|
20240805,101200,47186421,728,728,728,728,0
|
|
20240805,101100,47186421,728,728,728,728,122
|
|
20240805,101000,47097605,727,735,735,727,5594
|
|
20240805,100900,43018760,735,735,735,735,1
|
|
20240805,100800,43018025,735,735,735,735,0
|
|
20240805,100700,43018025,735,734,735,734,20
|
|
20240805,100600,43003341,735,735,735,735,0
|
|
20240805,100500,43003341,735,735,735,735,0
|
|
20240805,100400,43003341,735,734,735,734,126
|
|
20240805,100300,42910783,735,735,735,735,0
|
|
20240805,100200,42910783,735,735,735,735,3
|
|
20240805,100100,42908578,732,734,734,732,889
|
|
20240805,100000,42257022,734,734,734,734,0
|
|
20240805,095900,42257022,734,734,734,734,0
|
|
20240805,095800,42257022,734,734,734,734,24
|
|
20240805,095700,42239406,735,736,736,735,288
|
|
20240805,095600,42027655,735,735,735,735,0
|
|
20240805,095500,42027655,735,733,735,733,95
|
|
20240805,095400,41957916,735,735,735,735,80
|
|
20240805,095300,41899116,736,736,736,736,0
|
|
20240805,095200,41899116,736,736,736,736,4
|
|
20240805,095100,41896172,732,732,732,732,0
|
|
20240805,095000,41896172,732,732,732,732,0
|
|
20240805,094900,41896172,732,732,732,732,1000
|
|
20240805,094800,41164172,737,737,737,737,1
|
|
20240805,094700,41163435,738,739,739,738,2
|
|
20240805,094600,41161958,739,739,739,739,2
|
|
20240805,094500,41160480,739,739,739,739,426
|
|
20240805,094400,40845666,739,737,740,737,13496
|
|
20240805,094300,30870860,739,739,739,739,0
|
|
20240805,094200,30870860,739,739,739,739,0
|
|
20240805,094100,30870860,739,739,739,739,0
|
|
20240805,094000,30870860,739,739,739,739,5
|
|
20240805,093900,30867165,739,739,739,739,2
|
|
20240805,093800,30865687,743,743,743,743,50
|
|
20240805,093700,30828537,741,741,741,741,1100
|
|
20240805,093600,30013437,741,737,741,727,4984
|
|
20240805,093500,26376996,746,737,746,737,4089
|
|
20240805,093400,23328352,737,737,737,737,90
|
|
20240805,093300,23262022,737,732,737,732,488
|
|
20240805,093200,22902371,736,734,736,734,1002
|
|
20240805,093100,22165863,734,734,734,734,0
|
|
20240805,093000,22165863,734,734,734,734,140
|
|
20240805,092900,22063103,734,734,734,734,1
|
|
20240805,092800,22062369,729,729,729,729,0
|
|
20240805,092700,22062369,729,734,734,729,728
|
|
20240805,092600,21531652,729,729,729,729,0
|
|
20240805,092500,21531652,729,729,729,729,631
|
|
20240805,092400,21071653,729,729,729,729,213
|
|
20240805,092300,20916376,729,729,729,729,1207
|
|
20240805,092200,20036473,735,735,735,735,0
|
|
20240805,092100,20036473,735,734,735,727,242
|
|
20240805,092000,19859564,728,728,728,727,1423
|
|
20240805,091900,18823750,728,728,728,728,189
|
|
20240805,091800,18686158,728,728,728,728,90
|
|
20240805,091700,18620638,728,735,735,726,580
|
|
20240805,091600,18197232,730,730,730,730,1316
|
|
20240805,091500,17236552,730,730,730,730,254
|
|
20240805,091400,17051132,730,730,730,730,97
|
|
20240805,091300,16980322,730,733,735,730,2692
|
|
20240805,091200,15010273,734,734,734,734,167
|
|
20240805,091100,14887695,735,734,735,734,2
|
|
20240805,091000,14886226,735,735,735,734,1641
|
|
20240805,090900,13680092,735,741,741,735,8229
|
|
20240805,090800,7607525,741,748,748,741,37
|
|
20240805,090700,7579898,750,750,750,750,0
|
|
20240805,090600,7579898,750,742,750,740,1157
|
|
20240805,090500,6722144,750,750,750,741,1394
|
|
20240805,090400,5687597,750,750,750,750,1
|
|
20240805,090300,5686847,750,749,750,743,1068
|
|
20240805,090200,4892183,744,743,744,743,125
|
|
20240805,090100,4799303,750,753,753,741,4416
|
|
20240805,090000,1489727,755,755,759,755,1972
|