676 lines
29 KiB
CSV
676 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,201300,205792504,668,668,668,668,4529
|
|
20240805,201200,205792504,668,668,668,668,0
|
|
20240805,201100,205792504,668,668,668,668,0
|
|
20240805,201000,205792504,668,668,668,668,0
|
|
20240805,200900,205792504,668,668,668,668,0
|
|
20240805,200800,205792504,668,668,668,668,0
|
|
20240805,200700,205792504,668,668,668,668,0
|
|
20240805,200600,205792504,668,668,668,668,0
|
|
20240805,200500,205792504,668,668,668,668,0
|
|
20240805,200400,205792504,668,668,668,668,0
|
|
20240805,200300,205792504,668,668,668,668,0
|
|
20240805,200200,205792504,668,668,668,668,0
|
|
20240805,200100,205792504,668,668,668,668,0
|
|
20240805,200000,205792504,668,668,668,668,0
|
|
20240805,195900,205792504,668,668,668,668,0
|
|
20240805,195800,205792504,668,668,668,668,0
|
|
20240805,195700,205792504,668,668,668,668,0
|
|
20240805,195600,205792504,668,668,668,668,0
|
|
20240805,195500,205792504,668,668,668,668,0
|
|
20240805,195400,205792504,668,668,668,668,0
|
|
20240805,195300,205792504,668,668,668,668,0
|
|
20240805,195200,205792504,668,668,668,668,0
|
|
20240805,195100,205792504,668,668,668,668,0
|
|
20240805,195000,205792504,668,668,668,668,0
|
|
20240805,194900,205792504,668,668,668,668,0
|
|
20240805,194800,205792504,668,668,668,668,0
|
|
20240805,194700,205792504,668,668,668,668,0
|
|
20240805,194600,205792504,668,668,668,668,0
|
|
20240805,194500,205792504,668,668,668,668,0
|
|
20240805,194400,205792504,668,668,668,668,0
|
|
20240805,194300,205792504,668,668,668,668,4529
|
|
20240805,194200,205792504,668,668,668,668,0
|
|
20240805,194100,205792504,668,668,668,668,0
|
|
20240805,194000,205792504,668,668,668,668,0
|
|
20240805,193900,205792504,668,668,668,668,0
|
|
20240805,193800,205792504,668,668,668,668,0
|
|
20240805,193700,205792504,668,668,668,668,0
|
|
20240805,193600,205792504,668,668,668,668,0
|
|
20240805,193500,205792504,668,668,668,668,0
|
|
20240805,193400,205792504,668,668,668,668,0
|
|
20240805,193300,205792504,668,668,668,668,0
|
|
20240805,193200,205792504,668,668,668,668,0
|
|
20240805,193100,205792504,668,668,668,668,0
|
|
20240805,193000,205792504,668,668,668,668,0
|
|
20240805,192900,205792504,668,668,668,668,0
|
|
20240805,192800,205792504,668,668,668,668,0
|
|
20240805,192700,205792504,668,668,668,668,0
|
|
20240805,192600,205792504,668,668,668,668,0
|
|
20240805,192500,205792504,668,668,668,668,0
|
|
20240805,192400,205792504,668,668,668,668,0
|
|
20240805,192300,205792504,668,668,668,668,0
|
|
20240805,192200,205792504,668,668,668,668,0
|
|
20240805,192100,205792504,668,668,668,668,0
|
|
20240805,192000,205792504,668,668,668,668,0
|
|
20240805,191900,205792504,668,668,668,668,0
|
|
20240805,191800,205792504,668,668,668,668,0
|
|
20240805,191700,205792504,668,668,668,668,0
|
|
20240805,191600,205792504,668,668,668,668,0
|
|
20240805,191500,205792504,668,668,668,668,0
|
|
20240805,191400,205792504,668,668,668,668,0
|
|
20240805,191300,205792504,668,668,668,668,4529
|
|
20240805,191200,205792504,668,668,668,668,0
|
|
20240805,191100,205792504,668,668,668,668,0
|
|
20240805,191000,205792504,668,668,668,668,0
|
|
20240805,190900,205792504,668,668,668,668,0
|
|
20240805,190800,205792504,668,668,668,668,0
|
|
20240805,190700,205792504,668,668,668,668,0
|
|
20240805,190600,205792504,668,668,668,668,0
|
|
20240805,190500,205792504,668,668,668,668,0
|
|
20240805,190400,205792504,668,668,668,668,0
|
|
20240805,190300,205792504,668,668,668,668,0
|
|
20240805,190200,205792504,668,668,668,668,0
|
|
20240805,190100,205792504,668,668,668,668,0
|
|
20240805,190000,205792504,668,668,668,668,0
|
|
20240805,185900,205792504,668,668,668,668,0
|
|
20240805,185800,205792504,668,668,668,668,0
|
|
20240805,185700,205792504,668,668,668,668,0
|
|
20240805,185600,205792504,668,668,668,668,0
|
|
20240805,185500,205792504,668,668,668,668,0
|
|
20240805,185400,205792504,668,668,668,668,0
|
|
20240805,185300,205792504,668,668,668,668,0
|
|
20240805,185200,205792504,668,668,668,668,0
|
|
20240805,185100,205792504,668,668,668,668,0
|
|
20240805,185000,205792504,668,668,668,668,0
|
|
20240805,184900,205792504,668,668,668,668,0
|
|
20240805,184800,205792504,668,668,668,668,0
|
|
20240805,184700,205792504,668,668,668,668,0
|
|
20240805,184600,205792504,668,668,668,668,0
|
|
20240805,184500,205792504,668,668,668,668,0
|
|
20240805,184400,205792504,668,668,668,668,0
|
|
20240805,184300,205792504,668,668,668,668,4529
|
|
20240805,184200,205792504,668,668,668,668,0
|
|
20240805,184100,205792504,668,668,668,668,0
|
|
20240805,184000,205792504,668,668,668,668,0
|
|
20240805,183900,205792504,668,668,668,668,0
|
|
20240805,183800,205792504,668,668,668,668,0
|
|
20240805,183700,205792504,668,668,668,668,0
|
|
20240805,183600,205792504,668,668,668,668,0
|
|
20240805,183500,205792504,668,668,668,668,0
|
|
20240805,183400,205792504,668,668,668,668,0
|
|
20240805,183300,205792504,668,668,668,668,0
|
|
20240805,183200,205792504,668,668,668,668,0
|
|
20240805,183100,205792504,668,668,668,668,0
|
|
20240805,183000,205792504,668,668,668,668,0
|
|
20240805,182900,205792504,668,668,668,668,0
|
|
20240805,182800,205792504,668,668,668,668,0
|
|
20240805,182700,205792504,668,668,668,668,0
|
|
20240805,182600,205792504,668,668,668,668,0
|
|
20240805,182500,205792504,668,668,668,668,0
|
|
20240805,182400,205792504,668,668,668,668,0
|
|
20240805,182300,205792504,668,668,668,668,0
|
|
20240805,182200,205792504,668,668,668,668,0
|
|
20240805,182100,205792504,668,668,668,668,0
|
|
20240805,182000,205792504,668,668,668,668,0
|
|
20240805,181900,205792504,668,668,668,668,0
|
|
20240805,181800,205792504,668,668,668,668,0
|
|
20240805,181700,205792504,668,668,668,668,0
|
|
20240805,181600,205792504,668,668,668,668,0
|
|
20240805,181500,205792504,668,668,668,668,0
|
|
20240805,181400,205792504,668,668,668,668,0
|
|
20240805,181300,205792504,668,668,668,668,4529
|
|
20240805,181200,205792504,668,668,668,668,0
|
|
20240805,181100,205792504,668,668,668,668,0
|
|
20240805,181000,205792504,668,668,668,668,0
|
|
20240805,180900,205792504,668,668,668,668,0
|
|
20240805,180800,205792504,668,668,668,668,0
|
|
20240805,180700,205792504,668,668,668,668,0
|
|
20240805,180600,205792504,668,668,668,668,0
|
|
20240805,180500,205792504,668,668,668,668,0
|
|
20240805,180400,205792504,668,668,668,668,0
|
|
20240805,180300,205792504,668,668,668,668,0
|
|
20240805,180200,205792504,668,668,668,668,0
|
|
20240805,180100,205792504,668,668,668,668,0
|
|
20240805,180000,205792504,668,668,668,668,0
|
|
20240805,175900,205792504,668,668,668,668,0
|
|
20240805,175800,205792504,668,668,668,668,0
|
|
20240805,175700,205792504,668,668,668,668,0
|
|
20240805,175600,205792504,668,668,668,668,0
|
|
20240805,175500,205792504,668,668,668,668,0
|
|
20240805,175400,205792504,668,668,668,668,0
|
|
20240805,175300,205792504,668,668,668,668,0
|
|
20240805,175200,205792504,668,668,668,668,0
|
|
20240805,175100,205792504,668,668,668,668,0
|
|
20240805,175000,205792504,668,668,668,668,0
|
|
20240805,174900,205792504,668,668,668,668,0
|
|
20240805,174800,205792504,668,668,668,668,0
|
|
20240805,174700,205792504,668,668,668,668,0
|
|
20240805,174600,205792504,668,668,668,668,0
|
|
20240805,174500,205792504,668,668,668,668,0
|
|
20240805,174400,205792504,668,668,668,668,0
|
|
20240805,174300,205792504,668,668,668,668,4529
|
|
20240805,174200,205792504,668,668,668,668,0
|
|
20240805,174100,205792504,668,668,668,668,0
|
|
20240805,174000,205792504,668,668,668,668,0
|
|
20240805,173900,205792504,668,668,668,668,0
|
|
20240805,173800,205792504,668,668,668,668,0
|
|
20240805,173700,205792504,668,668,668,668,0
|
|
20240805,173600,205792504,668,668,668,668,0
|
|
20240805,173500,205792504,668,668,668,668,0
|
|
20240805,173400,205792504,668,668,668,668,0
|
|
20240805,173300,205792504,668,668,668,668,0
|
|
20240805,173200,205792504,668,668,668,668,0
|
|
20240805,173100,205792504,668,668,668,668,0
|
|
20240805,173000,205792504,668,668,668,668,0
|
|
20240805,172900,205792504,668,668,668,668,0
|
|
20240805,172800,205792504,668,668,668,668,0
|
|
20240805,172700,205792504,668,668,668,668,0
|
|
20240805,172600,205792504,668,668,668,668,0
|
|
20240805,172500,205792504,668,668,668,668,0
|
|
20240805,172400,205792504,668,668,668,668,0
|
|
20240805,172300,205792504,668,668,668,668,0
|
|
20240805,172200,205792504,668,668,668,668,0
|
|
20240805,172100,205792504,668,668,668,668,0
|
|
20240805,172000,205792504,668,668,668,668,0
|
|
20240805,171900,205792504,668,668,668,668,0
|
|
20240805,171800,205792504,668,668,668,668,0
|
|
20240805,171700,205792504,668,668,668,668,0
|
|
20240805,171600,205792504,668,668,668,668,0
|
|
20240805,171500,205792504,668,668,668,668,0
|
|
20240805,171400,205792504,668,668,668,668,0
|
|
20240805,171300,205792504,668,668,668,668,4529
|
|
20240805,171200,205792504,668,668,668,668,0
|
|
20240805,171100,205792504,668,668,668,668,0
|
|
20240805,171000,205792504,668,668,668,668,0
|
|
20240805,170900,205792504,668,668,668,668,0
|
|
20240805,170800,205792504,668,668,668,668,0
|
|
20240805,170700,205792504,668,668,668,668,0
|
|
20240805,170600,205792504,668,668,668,668,0
|
|
20240805,170500,205792504,668,668,668,668,0
|
|
20240805,170400,205792504,668,668,668,668,0
|
|
20240805,170300,205792504,668,668,668,668,0
|
|
20240805,170200,205792504,668,668,668,668,0
|
|
20240805,170100,205792504,668,668,668,668,0
|
|
20240805,170000,205792504,668,668,668,668,0
|
|
20240805,165900,205792504,668,668,668,668,0
|
|
20240805,165800,205792504,668,668,668,668,0
|
|
20240805,165700,205792504,668,668,668,668,0
|
|
20240805,165600,205792504,668,668,668,668,0
|
|
20240805,165500,205792504,668,668,668,668,0
|
|
20240805,165400,205792504,668,668,668,668,0
|
|
20240805,165300,205792504,668,668,668,668,0
|
|
20240805,165200,205792504,668,668,668,668,0
|
|
20240805,165100,205792504,668,668,668,668,0
|
|
20240805,165000,205792504,668,668,668,668,0
|
|
20240805,164900,205792504,668,668,668,668,0
|
|
20240805,164800,205792504,668,668,668,668,0
|
|
20240805,164700,205792504,668,668,668,668,0
|
|
20240805,164600,205792504,668,668,668,668,0
|
|
20240805,164500,205792504,668,668,668,668,0
|
|
20240805,164400,205792504,668,668,668,668,0
|
|
20240805,164300,205792504,668,668,668,668,4529
|
|
20240805,164200,205792504,668,668,668,668,0
|
|
20240805,164100,205792504,668,668,668,668,0
|
|
20240805,164000,205792504,668,668,668,668,0
|
|
20240805,163900,205792504,668,668,668,668,0
|
|
20240805,163800,205792504,668,668,668,668,0
|
|
20240805,163700,205792504,668,668,668,668,0
|
|
20240805,163600,205792504,668,668,668,668,0
|
|
20240805,163500,205792504,668,668,668,668,0
|
|
20240805,163400,205792504,668,668,668,668,0
|
|
20240805,163300,205792504,668,668,668,668,0
|
|
20240805,163200,205792504,668,668,668,668,0
|
|
20240805,163100,205792504,668,668,668,668,0
|
|
20240805,163000,205792504,668,668,668,668,0
|
|
20240805,162900,205792504,668,668,668,668,0
|
|
20240805,162800,205792504,668,668,668,668,0
|
|
20240805,162700,205792504,668,668,668,668,0
|
|
20240805,162600,205792504,668,668,668,668,0
|
|
20240805,162500,205792504,668,668,668,668,0
|
|
20240805,162400,205792504,668,668,668,668,0
|
|
20240805,162300,205792504,668,668,668,668,0
|
|
20240805,162200,205792504,668,668,668,668,0
|
|
20240805,162100,205792504,668,668,668,668,0
|
|
20240805,162000,205792504,668,668,668,668,0
|
|
20240805,161900,205792504,668,668,668,668,0
|
|
20240805,161800,205792504,668,668,668,668,0
|
|
20240805,161700,205792504,668,668,668,668,0
|
|
20240805,161600,205792504,668,668,668,668,0
|
|
20240805,161500,205792504,668,668,668,668,0
|
|
20240805,161400,205792504,668,668,668,668,0
|
|
20240805,161300,205792504,668,668,668,668,4529
|
|
20240805,161200,205792504,668,668,668,668,0
|
|
20240805,161100,205792504,668,668,668,668,0
|
|
20240805,161000,205792504,668,668,668,668,0
|
|
20240805,160900,205792504,668,668,668,668,0
|
|
20240805,160800,205792504,668,668,668,668,0
|
|
20240805,160700,205792504,668,668,668,668,0
|
|
20240805,160600,205792504,668,668,668,668,0
|
|
20240805,160500,205792504,668,668,668,668,0
|
|
20240805,160400,205792504,668,668,668,668,0
|
|
20240805,160300,205792504,668,668,668,668,0
|
|
20240805,160200,205792504,668,668,668,668,0
|
|
20240805,160100,205792504,668,668,668,668,0
|
|
20240805,160000,205792504,668,668,668,668,0
|
|
20240805,155900,205792504,668,668,668,668,0
|
|
20240805,155800,205792504,668,668,668,668,0
|
|
20240805,155700,205792504,668,668,668,668,0
|
|
20240805,155600,205792504,668,668,668,668,0
|
|
20240805,155500,205792504,668,668,668,668,0
|
|
20240805,155400,205792504,668,668,668,668,0
|
|
20240805,155300,205792504,668,668,668,668,0
|
|
20240805,155200,205792504,668,668,668,668,0
|
|
20240805,155100,205792504,668,668,668,668,0
|
|
20240805,155000,205792504,668,668,668,668,0
|
|
20240805,154900,205792504,668,668,668,668,0
|
|
20240805,154800,205792504,668,668,668,668,0
|
|
20240805,154700,205792504,668,668,668,668,0
|
|
20240805,154600,205792504,668,668,668,668,0
|
|
20240805,154500,205792504,668,668,668,668,0
|
|
20240805,154400,205792504,668,668,668,668,0
|
|
20240805,154300,205792504,668,668,668,668,4529
|
|
20240805,154200,205792504,668,668,668,668,0
|
|
20240805,154100,205792504,668,668,668,668,0
|
|
20240805,154000,205792504,668,668,668,668,0
|
|
20240805,153900,205792504,668,668,668,668,0
|
|
20240805,153800,205792504,668,668,668,668,0
|
|
20240805,153700,205792504,668,668,668,668,0
|
|
20240805,153600,205792504,668,668,668,668,0
|
|
20240805,153500,205792504,668,668,668,668,0
|
|
20240805,153400,205792504,668,668,668,668,0
|
|
20240805,153300,205792504,668,668,668,668,0
|
|
20240805,153200,205792504,668,668,668,668,0
|
|
20240805,153100,205792504,668,668,668,668,0
|
|
20240805,153000,205792504,668,668,668,668,4529
|
|
20240805,152900,202767132,679,679,679,679,0
|
|
20240805,152800,202767132,679,679,679,679,0
|
|
20240805,152700,202767132,679,679,679,679,0
|
|
20240805,152600,202767132,679,679,679,679,0
|
|
20240805,152500,202767132,679,679,679,679,0
|
|
20240805,152400,202767132,679,679,679,679,0
|
|
20240805,152300,202767132,679,679,679,679,0
|
|
20240805,152200,202767132,679,679,679,679,0
|
|
20240805,152100,202767132,679,679,679,679,0
|
|
20240805,152000,202767132,679,679,679,679,0
|
|
20240805,151900,202767132,679,678,679,677,108
|
|
20240805,151800,202694005,667,678,678,667,1000
|
|
20240805,151700,202022605,678,678,678,678,3
|
|
20240805,151600,202020571,678,662,678,662,3024
|
|
20240805,151500,200004416,669,665,669,665,1000
|
|
20240805,151400,199338286,663,658,663,658,79
|
|
20240805,151300,199286159,663,662,663,662,11
|
|
20240805,151200,199278876,663,663,663,663,0
|
|
20240805,151100,199278876,663,667,667,658,7
|
|
20240805,151000,199274256,659,667,667,659,3321
|
|
20240805,150900,197084909,662,660,667,660,148
|
|
20240805,150800,196986740,661,663,663,661,17
|
|
20240805,150700,196975486,666,668,668,664,26
|
|
20240805,150600,196958161,665,669,669,665,5
|
|
20240805,150500,196954832,666,669,669,666,4393
|
|
20240805,150400,194023439,678,678,678,678,0
|
|
20240805,150300,194023439,678,669,678,669,813
|
|
20240805,150200,193474943,669,669,669,669,314
|
|
20240805,150100,193264877,671,666,679,666,2512
|
|
20240805,150000,191587974,666,665,666,665,2
|
|
20240805,145900,191586643,664,662,664,654,546
|
|
20240805,145800,191224896,662,645,662,645,2
|
|
20240805,145700,191223589,660,650,660,645,32
|
|
20240805,145600,191202661,645,644,645,644,1901
|
|
20240805,145500,189976535,645,650,652,645,3791
|
|
20240805,145400,187523266,649,649,649,649,3922
|
|
20240805,145300,184977888,649,649,649,648,1109
|
|
20240805,145200,184258470,649,653,653,649,6949
|
|
20240805,145100,179731686,654,655,661,653,4498
|
|
20240805,145000,176788552,656,658,658,656,1697
|
|
20240805,144900,175674553,659,662,662,659,14
|
|
20240805,144800,175665291,662,662,662,662,3
|
|
20240805,144700,175663305,662,664,664,662,25
|
|
20240805,144600,175646752,664,661,664,661,1223
|
|
20240805,144500,174836184,655,655,655,655,0
|
|
20240805,144400,174836184,655,655,655,655,138
|
|
20240805,144300,174745794,654,654,654,654,365
|
|
20240805,144200,174507084,654,649,654,649,1030
|
|
20240805,144100,173836609,650,652,652,650,14572
|
|
20240805,144000,164354602,652,652,652,652,309
|
|
20240805,143900,164153134,651,651,651,651,250
|
|
20240805,143800,163990384,660,660,660,660,1
|
|
20240805,143700,163989724,651,660,660,651,2806
|
|
20240805,143600,162156499,661,662,662,661,16
|
|
20240805,143500,162145915,663,663,663,663,7
|
|
20240805,143400,162141274,661,661,661,661,4346
|
|
20240805,143300,159268568,661,671,671,661,27476
|
|
20240805,143200,141007094,675,675,675,675,0
|
|
20240805,143100,141007094,675,671,675,671,221
|
|
20240805,143000,140858799,672,672,672,672,0
|
|
20240805,142900,140858799,672,673,673,672,3763
|
|
20240805,142800,138327140,673,673,673,673,1477
|
|
20240805,142700,137333119,673,674,675,673,13604
|
|
20240805,142600,128174879,674,674,675,674,4060
|
|
20240805,142500,125438249,682,682,682,682,0
|
|
20240805,142400,125438249,682,682,682,682,0
|
|
20240805,142300,125438249,682,682,682,682,0
|
|
20240805,142200,125438249,682,682,682,682,0
|
|
20240805,142100,125438249,682,682,682,682,0
|
|
20240805,142000,125438249,682,682,682,682,0
|
|
20240805,141900,125438249,682,682,682,682,0
|
|
20240805,141800,125438249,682,682,682,682,0
|
|
20240805,141700,125438249,682,682,682,682,0
|
|
20240805,141600,125438249,682,682,682,682,0
|
|
20240805,141500,125438249,682,682,682,682,0
|
|
20240805,141400,125438249,682,682,682,682,0
|
|
20240805,141300,125438249,682,682,682,682,0
|
|
20240805,141200,125438249,682,682,682,682,0
|
|
20240805,141100,125438249,682,682,682,682,0
|
|
20240805,141000,125438249,682,682,682,682,0
|
|
20240805,140900,125438249,682,682,682,682,0
|
|
20240805,140800,125438249,682,682,682,682,0
|
|
20240805,140700,125438249,682,682,682,682,0
|
|
20240805,140600,125438249,682,682,682,682,0
|
|
20240805,140500,125438249,682,682,682,682,0
|
|
20240805,140400,125438249,682,682,682,682,0
|
|
20240805,140300,125438249,682,682,682,682,0
|
|
20240805,140200,125438249,682,682,682,682,0
|
|
20240805,140100,125438249,682,682,682,682,0
|
|
20240805,140000,125438249,682,682,682,682,0
|
|
20240805,135900,125438249,682,682,682,682,0
|
|
20240805,135800,125438249,682,682,682,682,0
|
|
20240805,135700,125438249,682,682,682,682,0
|
|
20240805,135600,125438249,682,682,682,682,0
|
|
20240805,135500,125438249,682,681,682,681,39
|
|
20240805,135400,125411680,682,682,682,682,0
|
|
20240805,135300,125411680,682,682,682,682,0
|
|
20240805,135200,125411680,682,682,682,682,2
|
|
20240805,135100,125410316,683,683,683,683,0
|
|
20240805,135000,125410316,683,683,683,683,0
|
|
20240805,134900,125410316,683,683,683,683,5
|
|
20240805,134800,125406901,684,682,684,682,11
|
|
20240805,134700,125399397,682,682,682,682,0
|
|
20240805,134600,125399397,682,682,682,682,0
|
|
20240805,134500,125399397,682,682,682,682,0
|
|
20240805,134400,125399397,682,681,682,681,2
|
|
20240805,134300,125398034,681,681,681,681,0
|
|
20240805,134200,125398034,681,681,681,681,0
|
|
20240805,134100,125398034,681,681,681,681,0
|
|
20240805,134000,125398034,681,684,684,681,2691
|
|
20240805,133900,123558396,688,688,688,688,0
|
|
20240805,133800,123558396,688,688,688,688,1
|
|
20240805,133700,123557708,690,690,690,690,0
|
|
20240805,133600,123557708,690,690,690,690,0
|
|
20240805,133500,123557708,690,690,690,690,0
|
|
20240805,133400,123557708,690,690,690,690,0
|
|
20240805,133300,123557708,690,690,690,690,3
|
|
20240805,133200,123555638,691,691,691,691,0
|
|
20240805,133100,123555638,691,691,691,691,0
|
|
20240805,133000,123555638,691,691,691,691,0
|
|
20240805,132900,123555638,691,691,691,691,0
|
|
20240805,132800,123555638,691,691,691,691,0
|
|
20240805,132700,123555638,691,685,691,685,1207
|
|
20240805,132600,122724725,681,681,681,681,1
|
|
20240805,132500,122724044,685,685,685,685,640
|
|
20240805,132400,122285644,684,684,684,684,0
|
|
20240805,132300,122285644,684,683,684,683,109
|
|
20240805,132200,122211108,683,681,683,681,24
|
|
20240805,132100,122194732,679,679,679,679,0
|
|
20240805,132000,122194732,679,679,679,679,0
|
|
20240805,131900,122194732,679,679,679,679,0
|
|
20240805,131800,122194732,679,683,683,679,3634
|
|
20240805,131700,119722711,681,681,681,681,0
|
|
20240805,131600,119722711,681,684,685,681,1172
|
|
20240805,131500,118924078,684,684,684,684,0
|
|
20240805,131400,118924078,684,684,684,684,0
|
|
20240805,131300,118924078,684,684,684,684,0
|
|
20240805,131200,118924078,684,684,684,684,0
|
|
20240805,131100,118924078,684,684,684,684,0
|
|
20240805,131000,118924078,684,684,684,684,0
|
|
20240805,130900,118924078,684,684,684,684,96
|
|
20240805,130800,118858414,684,684,684,684,0
|
|
20240805,130700,118858414,684,684,684,684,0
|
|
20240805,130600,118858414,684,684,684,684,0
|
|
20240805,130500,118858414,684,684,684,684,0
|
|
20240805,130400,118858414,684,684,684,684,0
|
|
20240805,130300,118858414,684,684,684,684,4
|
|
20240805,130200,118855678,684,684,684,684,0
|
|
20240805,130100,118855678,684,686,686,684,200
|
|
20240805,130000,118718699,687,687,687,687,66
|
|
20240805,125900,118673357,687,688,688,687,191
|
|
20240805,125800,118541979,688,688,688,688,19
|
|
20240805,125700,118528907,688,688,688,688,0
|
|
20240805,125600,118528907,688,688,688,688,0
|
|
20240805,125500,118528907,688,688,688,688,0
|
|
20240805,125400,118528907,688,688,688,688,0
|
|
20240805,125300,118528907,688,688,688,688,100
|
|
20240805,125200,118460107,688,688,688,688,0
|
|
20240805,125100,118460107,688,688,688,688,19
|
|
20240805,125000,118447035,689,689,689,689,3
|
|
20240805,124900,118444968,689,689,689,689,0
|
|
20240805,124800,118444968,689,689,689,689,2
|
|
20240805,124700,118443590,690,690,690,690,0
|
|
20240805,124600,118443590,690,690,690,690,0
|
|
20240805,124500,118443590,690,690,690,690,0
|
|
20240805,124400,118443590,690,690,690,690,0
|
|
20240805,124300,118443590,690,690,690,690,0
|
|
20240805,124200,118443590,690,690,690,690,71
|
|
20240805,124100,118394600,692,692,692,692,0
|
|
20240805,124000,118394600,692,691,692,691,56
|
|
20240805,123900,118355867,690,690,690,690,0
|
|
20240805,123800,118355867,690,690,690,690,0
|
|
20240805,123700,118355867,690,690,690,690,0
|
|
20240805,123600,118355867,690,690,690,690,29
|
|
20240805,123500,118335857,692,692,692,692,0
|
|
20240805,123400,118335857,692,692,692,692,1
|
|
20240805,123300,118335165,691,691,691,691,0
|
|
20240805,123200,118335165,691,691,691,691,111
|
|
20240805,123100,118258464,691,690,691,690,116
|
|
20240805,123000,118178313,692,692,692,692,0
|
|
20240805,122900,118178313,692,692,692,692,0
|
|
20240805,122800,118178313,692,692,692,692,0
|
|
20240805,122700,118178313,692,692,692,692,10
|
|
20240805,122600,118171393,693,693,693,693,0
|
|
20240805,122500,118171393,693,693,693,693,0
|
|
20240805,122400,118171393,693,688,693,688,2
|
|
20240805,122300,118170012,689,693,693,689,1303
|
|
20240805,122200,117271220,694,694,694,694,1
|
|
20240805,122100,117270526,694,694,694,694,13182
|
|
20240805,122000,108122218,693,693,693,693,0
|
|
20240805,121900,108122218,693,698,699,693,4083
|
|
20240805,121800,105286849,697,697,697,697,0
|
|
20240805,121700,105286849,697,697,697,697,0
|
|
20240805,121600,105286849,697,697,697,697,19
|
|
20240805,121500,105273606,697,697,697,697,0
|
|
20240805,121400,105273606,697,697,697,697,50
|
|
20240805,121300,105238756,697,697,697,697,50
|
|
20240805,121200,105203906,697,697,697,697,280
|
|
20240805,121100,105008746,698,695,699,695,16
|
|
20240805,121000,104997580,695,697,697,695,600
|
|
20240805,120900,104580264,698,698,698,698,0
|
|
20240805,120800,104580264,698,698,698,698,59
|
|
20240805,120700,104539082,700,700,700,700,0
|
|
20240805,120600,104539082,700,700,700,700,0
|
|
20240805,120500,104539082,700,700,700,700,115
|
|
20240805,120400,104458582,700,700,700,700,0
|
|
20240805,120300,104458582,700,700,700,700,0
|
|
20240805,120200,104458582,700,700,700,700,385
|
|
20240805,120100,104189082,700,700,700,700,0
|
|
20240805,120000,104189082,700,700,700,700,0
|
|
20240805,115900,104189082,700,700,700,700,0
|
|
20240805,115800,104189082,700,700,700,700,0
|
|
20240805,115700,104189082,700,700,700,700,0
|
|
20240805,115600,104189082,700,700,700,700,70
|
|
20240805,115500,104140082,704,704,704,704,0
|
|
20240805,115400,104140082,704,704,704,704,0
|
|
20240805,115300,104140082,704,704,704,704,0
|
|
20240805,115200,104140082,704,704,704,704,0
|
|
20240805,115100,104140082,704,704,704,704,0
|
|
20240805,115000,104140082,704,704,704,704,0
|
|
20240805,114900,104140082,704,704,704,704,0
|
|
20240805,114800,104140082,704,704,704,704,0
|
|
20240805,114700,104140082,704,704,704,704,0
|
|
20240805,114600,104140082,704,704,704,704,0
|
|
20240805,114500,104140082,704,704,704,704,0
|
|
20240805,114400,104140082,704,704,704,704,0
|
|
20240805,114300,104140082,704,704,704,704,2
|
|
20240805,114200,104138674,704,706,706,695,2020
|
|
20240805,114100,102731324,706,706,707,706,41
|
|
20240805,114000,102702368,704,707,709,697,2221
|
|
20240805,113900,101135824,707,707,708,707,121
|
|
20240805,113800,101050246,706,706,706,706,6
|
|
20240805,113700,101046010,706,703,706,703,1000
|
|
20240805,113600,100341065,704,704,704,704,0
|
|
20240805,113500,100341065,704,703,704,703,15
|
|
20240805,113400,100330518,702,702,702,702,8
|
|
20240805,113300,100324902,703,701,703,701,1308
|
|
20240805,113200,99406716,695,698,698,695,233
|
|
20240805,113100,99244725,695,702,702,695,3000
|
|
20240805,113000,97157848,702,701,702,701,836
|
|
20240805,112900,96570988,701,699,701,695,1350
|
|
20240805,112800,95626510,701,701,701,701,1161
|
|
20240805,112700,94812649,700,695,700,695,2008
|
|
20240805,112600,93407073,694,691,694,691,1768
|
|
20240805,112500,92181143,691,691,691,691,0
|
|
20240805,112400,92181143,691,688,691,688,248
|
|
20240805,112300,92010453,688,687,688,687,1000
|
|
20240805,112200,91323342,687,687,687,687,511
|
|
20240805,112100,90972285,688,688,688,688,593
|
|
20240805,112000,90564301,688,688,688,688,0
|
|
20240805,111900,90564301,688,688,688,688,0
|
|
20240805,111800,90564301,688,688,688,688,0
|
|
20240805,111700,90564301,688,688,688,688,0
|
|
20240805,111600,90564301,688,688,688,688,0
|
|
20240805,111500,90564301,688,688,688,688,0
|
|
20240805,111400,90564301,688,688,688,688,0
|
|
20240805,111300,90564301,688,688,688,688,16
|
|
20240805,111200,90553293,688,688,688,688,0
|
|
20240805,111100,90553293,688,688,688,688,0
|
|
20240805,111000,90553293,688,688,688,688,0
|
|
20240805,110900,90553293,688,691,691,688,1962
|
|
20240805,110800,89203359,688,688,688,688,0
|
|
20240805,110700,89203359,688,688,688,688,100
|
|
20240805,110600,89134559,694,694,694,694,0
|
|
20240805,110500,89134559,694,694,694,694,0
|
|
20240805,110400,89134559,694,694,694,694,0
|
|
20240805,110300,89134559,694,694,694,694,0
|
|
20240805,110200,89134559,694,690,694,690,1244
|
|
20240805,110100,88276053,687,687,687,687,19
|
|
20240805,110000,88263000,687,687,687,687,0
|
|
20240805,105900,88263000,687,687,687,687,0
|
|
20240805,105800,88263000,687,687,687,687,15
|
|
20240805,105700,88252695,686,686,686,686,0
|
|
20240805,105600,88252695,686,686,686,686,0
|
|
20240805,105500,88252695,686,686,686,686,0
|
|
20240805,105400,88252695,686,686,686,686,0
|
|
20240805,105300,88252695,686,686,686,686,0
|
|
20240805,105200,88252695,686,686,686,686,0
|
|
20240805,105100,88252695,686,686,686,686,0
|
|
20240805,105000,88252695,686,689,689,686,600
|
|
20240805,104900,87840861,690,690,690,690,0
|
|
20240805,104800,87840861,690,690,690,690,0
|
|
20240805,104700,87840861,690,688,690,688,137
|
|
20240805,104600,87746407,686,686,686,686,0
|
|
20240805,104500,87746407,686,687,687,686,634
|
|
20240805,104400,87311383,690,690,690,690,0
|
|
20240805,104300,87311383,690,690,690,690,21
|
|
20240805,104200,87296893,690,690,690,690,60
|
|
20240805,104100,87255493,690,690,690,690,20
|
|
20240805,104000,87241693,686,686,686,686,0
|
|
20240805,103900,87241693,686,686,686,686,0
|
|
20240805,103800,87241693,686,685,686,684,365
|
|
20240805,103700,86991727,685,685,685,685,122
|
|
20240805,103600,86908157,684,684,684,684,0
|
|
20240805,103500,86908157,684,684,684,684,0
|
|
20240805,103400,86908157,684,683,684,683,47
|
|
20240805,103300,86876012,683,683,683,683,0
|
|
20240805,103200,86876012,683,682,683,682,29
|
|
20240805,103100,86856218,682,682,682,682,6
|
|
20240805,103000,86852126,682,682,682,682,0
|
|
20240805,102900,86852126,682,682,682,682,0
|
|
20240805,102800,86852126,682,682,682,682,0
|
|
20240805,102700,86852126,682,682,682,682,34
|
|
20240805,102600,86828938,681,681,681,681,138
|
|
20240805,102500,86734960,681,681,681,681,0
|
|
20240805,102400,86734960,681,681,681,681,0
|
|
20240805,102300,86734960,681,683,683,681,826
|
|
20240805,102200,86172432,683,683,683,683,0
|
|
20240805,102100,86172432,683,683,683,683,45
|
|
20240805,102000,86141697,685,685,685,685,0
|
|
20240805,101900,86141697,685,685,685,685,0
|
|
20240805,101800,86141697,685,685,685,685,0
|
|
20240805,101700,86141697,685,684,685,684,30
|
|
20240805,101600,86121166,683,683,683,683,0
|
|
20240805,101500,86121166,683,683,683,683,0
|
|
20240805,101400,86121166,683,683,683,683,0
|
|
20240805,101300,86121166,683,683,683,683,29
|
|
20240805,101200,86101359,683,683,683,683,19
|
|
20240805,101100,86088382,684,684,684,684,2
|
|
20240805,101000,86087014,684,684,684,684,36
|
|
20240805,100900,86062390,676,683,685,676,426
|
|
20240805,100800,85773772,685,684,685,684,10
|
|
20240805,100700,85766923,684,684,684,684,0
|
|
20240805,100600,85766923,684,684,685,684,507
|
|
20240805,100500,85419661,683,686,686,683,17
|
|
20240805,100400,85408044,686,686,686,686,30
|
|
20240805,100300,85387464,683,684,684,683,574
|
|
20240805,100200,84994900,685,685,685,685,0
|
|
20240805,100100,84994900,685,685,685,685,0
|
|
20240805,100000,84994900,685,685,685,685,20
|
|
20240805,095900,84981200,685,689,690,685,66
|
|
20240805,095800,84935867,685,686,686,685,16
|
|
20240805,095700,84924906,689,691,691,686,25
|
|
20240805,095600,84907747,686,686,686,686,2
|
|
20240805,095500,84906375,686,685,686,685,66
|
|
20240805,095400,84861121,691,678,691,678,93
|
|
20240805,095300,84798051,678,679,679,678,62
|
|
20240805,095200,84755995,679,674,679,674,2829
|
|
20240805,095100,82847191,672,674,675,672,6223
|
|
20240805,095000,78660867,675,678,681,675,9678
|
|
20240805,094900,72122582,679,682,682,678,2256
|
|
20240805,094800,70592574,678,678,678,678,0
|
|
20240805,094700,70592574,678,682,682,678,29500
|
|
20240805,094600,50558719,683,683,683,683,543
|
|
20240805,094500,50187850,684,684,684,684,0
|
|
20240805,094400,50187850,684,686,686,684,2296
|
|
20240805,094300,48615310,685,686,686,685,6000
|
|
20240805,094200,44502167,691,691,691,691,1
|
|
20240805,094100,44501476,686,686,686,686,0
|
|
20240805,094000,44501476,686,685,686,685,988
|
|
20240805,093900,43824540,686,688,688,686,4474
|
|
20240805,093800,40753063,689,691,691,689,106
|
|
20240805,093700,40679921,692,692,692,692,0
|
|
20240805,093600,40679921,692,694,694,692,4
|
|
20240805,093500,40677150,696,696,701,694,3303
|
|
20240805,093400,38364350,696,696,696,696,2
|
|
20240805,093300,38362958,695,694,695,694,4391
|
|
20240805,093200,35311263,694,694,694,694,1000
|
|
20240805,093100,34617263,694,694,694,694,5
|
|
20240805,093000,34613793,694,694,694,694,1
|
|
20240805,092900,34613099,686,688,688,686,1007
|
|
20240805,092800,33922182,687,687,687,687,0
|
|
20240805,092700,33922182,687,686,687,686,12104
|
|
20240805,092600,25606834,687,687,687,687,0
|
|
20240805,092500,25606834,687,687,687,687,57
|
|
20240805,092400,25567675,687,687,687,687,2
|
|
20240805,092300,25566301,687,687,691,687,3640
|
|
20240805,092200,23065617,687,691,691,687,438
|
|
20240805,092100,22762963,691,690,691,690,3910
|
|
20240805,092000,20061201,691,691,691,691,397
|
|
20240805,091900,19786874,694,694,694,694,0
|
|
20240805,091800,19786874,694,687,694,687,4604
|
|
20240805,091700,16607955,688,688,688,688,0
|
|
20240805,091600,16607955,688,687,688,687,415
|
|
20240805,091500,16322649,688,688,688,688,50
|
|
20240805,091400,16288249,692,692,692,692,0
|
|
20240805,091300,16288249,692,687,692,687,2
|
|
20240805,091200,16286870,689,692,692,689,1181
|
|
20240805,091100,15473148,692,692,692,692,1
|
|
20240805,091000,15472456,690,690,690,688,1668
|
|
20240805,090900,14324576,690,687,690,687,58
|
|
20240805,090800,14284562,690,691,691,672,12519
|
|
20240805,090700,5717321,692,692,692,692,601
|
|
20240805,090600,5301429,695,695,695,695,35
|
|
20240805,090500,5277104,695,700,701,693,1050
|
|
20240805,090400,4546084,693,695,701,693,2980
|
|
20240805,090300,2472203,701,701,701,695,3
|
|
20240805,090200,2470106,699,695,699,694,13
|
|
20240805,090100,2461077,701,700,701,694,2506
|
|
20240805,090000,715428,701,700,701,700,1022
|