627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,192400,187273838,314,314,314,314,25057
|
|
20240805,192300,187273838,314,314,314,314,0
|
|
20240805,192200,187273838,314,314,314,314,0
|
|
20240805,192100,187273838,314,314,314,314,0
|
|
20240805,192000,187273838,314,314,314,314,0
|
|
20240805,191900,187273838,314,314,314,314,0
|
|
20240805,191800,187273838,314,314,314,314,0
|
|
20240805,191700,187273838,314,314,314,314,0
|
|
20240805,191600,187273838,314,314,314,314,0
|
|
20240805,191500,187273838,314,314,314,314,0
|
|
20240805,191400,187273838,314,314,314,314,0
|
|
20240805,191300,187273838,314,314,314,314,0
|
|
20240805,191200,187273838,314,314,314,314,0
|
|
20240805,191100,187273838,314,314,314,314,0
|
|
20240805,191000,187273838,314,314,314,314,0
|
|
20240805,190900,187273838,314,314,314,314,0
|
|
20240805,190800,187273838,314,314,314,314,0
|
|
20240805,190700,187273838,314,314,314,314,0
|
|
20240805,190600,187273838,314,314,314,314,0
|
|
20240805,190500,187273838,314,314,314,314,0
|
|
20240805,190400,187273838,314,314,314,314,0
|
|
20240805,190300,187273838,314,314,314,314,0
|
|
20240805,190200,187273838,314,314,314,314,0
|
|
20240805,190100,187273838,314,314,314,314,0
|
|
20240805,190000,187273838,314,314,314,314,0
|
|
20240805,185900,187273838,314,314,314,314,0
|
|
20240805,185800,187273838,314,314,314,314,0
|
|
20240805,185700,187273838,314,314,314,314,0
|
|
20240805,185600,187273838,314,314,314,314,0
|
|
20240805,185500,187273838,314,314,314,314,0
|
|
20240805,185400,187273838,314,314,314,314,25057
|
|
20240805,185300,187273838,314,314,314,314,0
|
|
20240805,185200,187273838,314,314,314,314,0
|
|
20240805,185100,187273838,314,314,314,314,0
|
|
20240805,185000,187273838,314,314,314,314,0
|
|
20240805,184900,187273838,314,314,314,314,0
|
|
20240805,184800,187273838,314,314,314,314,0
|
|
20240805,184700,187273838,314,314,314,314,0
|
|
20240805,184600,187273838,314,314,314,314,0
|
|
20240805,184500,187273838,314,314,314,314,0
|
|
20240805,184400,187273838,314,314,314,314,0
|
|
20240805,184300,187273838,314,314,314,314,0
|
|
20240805,184200,187273838,314,314,314,314,0
|
|
20240805,184100,187273838,314,314,314,314,0
|
|
20240805,184000,187273838,314,314,314,314,0
|
|
20240805,183900,187273838,314,314,314,314,0
|
|
20240805,183800,187273838,314,314,314,314,0
|
|
20240805,183700,187273838,314,314,314,314,0
|
|
20240805,183600,187273838,314,314,314,314,0
|
|
20240805,183500,187273838,314,314,314,314,0
|
|
20240805,183400,187273838,314,314,314,314,0
|
|
20240805,183300,187273838,314,314,314,314,0
|
|
20240805,183200,187273838,314,314,314,314,0
|
|
20240805,183100,187273838,314,314,314,314,0
|
|
20240805,183000,187273838,314,314,314,314,0
|
|
20240805,182900,187273838,314,314,314,314,0
|
|
20240805,182800,187273838,314,314,314,314,0
|
|
20240805,182700,187273838,314,314,314,314,0
|
|
20240805,182600,187273838,314,314,314,314,0
|
|
20240805,182500,187273838,314,314,314,314,0
|
|
20240805,182400,187273838,314,314,314,314,25057
|
|
20240805,182300,187273838,314,314,314,314,0
|
|
20240805,182200,187273838,314,314,314,314,0
|
|
20240805,182100,187273838,314,314,314,314,0
|
|
20240805,182000,187273838,314,314,314,314,0
|
|
20240805,181900,187273838,314,314,314,314,0
|
|
20240805,181800,187273838,314,314,314,314,0
|
|
20240805,181700,187273838,314,314,314,314,0
|
|
20240805,181600,187273838,314,314,314,314,0
|
|
20240805,181500,187273838,314,314,314,314,0
|
|
20240805,181400,187273838,314,314,314,314,0
|
|
20240805,181300,187273838,314,314,314,314,0
|
|
20240805,181200,187273838,314,314,314,314,0
|
|
20240805,181100,187273838,314,314,314,314,0
|
|
20240805,181000,187273838,314,314,314,314,0
|
|
20240805,180900,187273838,314,314,314,314,0
|
|
20240805,180800,187273838,314,314,314,314,0
|
|
20240805,180700,187273838,314,314,314,314,0
|
|
20240805,180600,187273838,314,314,314,314,0
|
|
20240805,180500,187273838,314,314,314,314,0
|
|
20240805,180400,187273838,314,314,314,314,0
|
|
20240805,180300,187273838,314,314,314,314,0
|
|
20240805,180200,187273838,314,314,314,314,0
|
|
20240805,180100,187273838,314,314,314,314,0
|
|
20240805,180000,187273838,314,314,314,314,0
|
|
20240805,175900,187273838,314,314,314,314,0
|
|
20240805,175800,187273838,314,314,314,314,0
|
|
20240805,175700,187273838,314,314,314,314,0
|
|
20240805,175600,187273838,314,314,314,314,0
|
|
20240805,175500,187273838,314,314,314,314,0
|
|
20240805,175400,187273838,314,314,314,314,25057
|
|
20240805,175300,187273838,314,314,314,314,0
|
|
20240805,175200,187273838,314,314,314,314,0
|
|
20240805,175100,187273838,314,314,314,314,0
|
|
20240805,175000,187273838,314,314,314,314,0
|
|
20240805,174900,187273838,314,314,314,314,0
|
|
20240805,174800,187273838,314,314,314,314,0
|
|
20240805,174700,187273838,314,314,314,314,0
|
|
20240805,174600,187273838,314,314,314,314,0
|
|
20240805,174500,187273838,314,314,314,314,0
|
|
20240805,174400,187273838,314,314,314,314,0
|
|
20240805,174300,187273838,314,314,314,314,0
|
|
20240805,174200,187273838,314,314,314,314,0
|
|
20240805,174100,187273838,314,314,314,314,0
|
|
20240805,174000,187273838,314,314,314,314,0
|
|
20240805,173900,187273838,314,314,314,314,0
|
|
20240805,173800,187273838,314,314,314,314,0
|
|
20240805,173700,187273838,314,314,314,314,0
|
|
20240805,173600,187273838,314,314,314,314,0
|
|
20240805,173500,187273838,314,314,314,314,0
|
|
20240805,173400,187273838,314,314,314,314,0
|
|
20240805,173300,187273838,314,314,314,314,0
|
|
20240805,173200,187273838,314,314,314,314,0
|
|
20240805,173100,187273838,314,314,314,314,0
|
|
20240805,173000,187273838,314,314,314,314,0
|
|
20240805,172900,187273838,314,314,314,314,0
|
|
20240805,172800,187273838,314,314,314,314,0
|
|
20240805,172700,187273838,314,314,314,314,0
|
|
20240805,172600,187273838,314,314,314,314,0
|
|
20240805,172500,187273838,314,314,314,314,0
|
|
20240805,172400,187273838,314,314,314,314,25057
|
|
20240805,172300,187273838,314,314,314,314,0
|
|
20240805,172200,187273838,314,314,314,314,0
|
|
20240805,172100,187273838,314,314,314,314,0
|
|
20240805,172000,187273838,314,314,314,314,0
|
|
20240805,171900,187273838,314,314,314,314,0
|
|
20240805,171800,187273838,314,314,314,314,0
|
|
20240805,171700,187273838,314,314,314,314,0
|
|
20240805,171600,187273838,314,314,314,314,0
|
|
20240805,171500,187273838,314,314,314,314,0
|
|
20240805,171400,187273838,314,314,314,314,0
|
|
20240805,171300,187273838,314,314,314,314,0
|
|
20240805,171200,187273838,314,314,314,314,0
|
|
20240805,171100,187273838,314,314,314,314,0
|
|
20240805,171000,187273838,314,314,314,314,0
|
|
20240805,170900,187273838,314,314,314,314,0
|
|
20240805,170800,187273838,314,314,314,314,0
|
|
20240805,170700,187273838,314,314,314,314,0
|
|
20240805,170600,187273838,314,314,314,314,0
|
|
20240805,170500,187273838,314,314,314,314,0
|
|
20240805,170400,187273838,314,314,314,314,0
|
|
20240805,170300,187273838,314,314,314,314,0
|
|
20240805,170200,187273838,314,314,314,314,0
|
|
20240805,170100,187273838,314,314,314,314,0
|
|
20240805,170000,187273838,314,314,314,314,0
|
|
20240805,165900,187273838,314,314,314,314,0
|
|
20240805,165800,187273838,314,314,314,314,0
|
|
20240805,165700,187273838,314,314,314,314,0
|
|
20240805,165600,187273838,314,314,314,314,0
|
|
20240805,165500,187273838,314,314,314,314,0
|
|
20240805,165400,187273838,314,314,314,314,25057
|
|
20240805,165300,187273838,314,314,314,314,0
|
|
20240805,165200,187273838,314,314,314,314,0
|
|
20240805,165100,187273838,314,314,314,314,0
|
|
20240805,165000,187273838,314,314,314,314,0
|
|
20240805,164900,187273838,314,314,314,314,0
|
|
20240805,164800,187273838,314,314,314,314,0
|
|
20240805,164700,187273838,314,314,314,314,0
|
|
20240805,164600,187273838,314,314,314,314,0
|
|
20240805,164500,187273838,314,314,314,314,0
|
|
20240805,164400,187273838,314,314,314,314,0
|
|
20240805,164300,187273838,314,314,314,314,0
|
|
20240805,164200,187273838,314,314,314,314,0
|
|
20240805,164100,187273838,314,314,314,314,0
|
|
20240805,164000,187273838,314,314,314,314,0
|
|
20240805,163900,187273838,314,314,314,314,0
|
|
20240805,163800,187273838,314,314,314,314,0
|
|
20240805,163700,187273838,314,314,314,314,0
|
|
20240805,163600,187273838,314,314,314,314,0
|
|
20240805,163500,187273838,314,314,314,314,0
|
|
20240805,163400,187273838,314,314,314,314,0
|
|
20240805,163300,187273838,314,314,314,314,0
|
|
20240805,163200,187273838,314,314,314,314,0
|
|
20240805,163100,187273838,314,314,314,314,0
|
|
20240805,163000,187273838,314,314,314,314,0
|
|
20240805,162900,187273838,314,314,314,314,0
|
|
20240805,162800,187273838,314,314,314,314,0
|
|
20240805,162700,187273838,314,314,314,314,0
|
|
20240805,162600,187273838,314,314,314,314,0
|
|
20240805,162500,187273838,314,314,314,314,0
|
|
20240805,162400,187273838,314,314,314,314,25057
|
|
20240805,162300,187273838,314,314,314,314,0
|
|
20240805,162200,187273838,314,314,314,314,0
|
|
20240805,162100,187273838,314,314,314,314,0
|
|
20240805,162000,187273838,314,314,314,314,0
|
|
20240805,161900,187273838,314,314,314,314,0
|
|
20240805,161800,187273838,314,314,314,314,0
|
|
20240805,161700,187273838,314,314,314,314,0
|
|
20240805,161600,187273838,314,314,314,314,0
|
|
20240805,161500,187273838,314,314,314,314,0
|
|
20240805,161400,187273838,314,314,314,314,0
|
|
20240805,161300,187273838,314,314,314,314,0
|
|
20240805,161200,187273838,314,314,314,314,0
|
|
20240805,161100,187273838,314,314,314,314,0
|
|
20240805,161000,187273838,314,314,314,314,0
|
|
20240805,160900,187273838,314,314,314,314,0
|
|
20240805,160800,187273838,314,314,314,314,0
|
|
20240805,160700,187273838,314,314,314,314,0
|
|
20240805,160600,187273838,314,314,314,314,0
|
|
20240805,160500,187273838,314,314,314,314,0
|
|
20240805,160400,187273838,314,314,314,314,0
|
|
20240805,160300,187273838,314,314,314,314,0
|
|
20240805,160200,187273838,314,314,314,314,0
|
|
20240805,160100,187273838,314,314,314,314,0
|
|
20240805,160000,187273838,314,314,314,314,0
|
|
20240805,155900,187273838,314,314,314,314,0
|
|
20240805,155800,187273838,314,314,314,314,0
|
|
20240805,155700,187273838,314,314,314,314,0
|
|
20240805,155600,187273838,314,314,314,314,0
|
|
20240805,155500,187273838,314,314,314,314,0
|
|
20240805,155400,187273838,314,314,314,314,25057
|
|
20240805,155300,187273838,314,314,314,314,0
|
|
20240805,155200,187273838,314,314,314,314,0
|
|
20240805,155100,187273838,314,314,314,314,0
|
|
20240805,155000,187273838,314,314,314,314,0
|
|
20240805,154900,187273838,314,314,314,314,0
|
|
20240805,154800,187273838,314,314,314,314,0
|
|
20240805,154700,187273838,314,314,314,314,0
|
|
20240805,154600,187273838,314,314,314,314,0
|
|
20240805,154500,187273838,314,314,314,314,0
|
|
20240805,154400,187273838,314,314,314,314,0
|
|
20240805,154300,187273838,314,314,314,314,0
|
|
20240805,154200,187273838,314,314,314,314,0
|
|
20240805,154100,187273838,314,314,314,314,0
|
|
20240805,154000,187273838,314,314,314,314,0
|
|
20240805,153900,187273838,314,314,314,314,0
|
|
20240805,153800,187273838,314,314,314,314,0
|
|
20240805,153700,187273838,314,314,314,314,0
|
|
20240805,153600,187273838,314,314,314,314,0
|
|
20240805,153500,187273838,314,314,314,314,0
|
|
20240805,153400,187273838,314,314,314,314,0
|
|
20240805,153300,187273838,314,314,314,314,0
|
|
20240805,153200,187273838,314,314,314,314,0
|
|
20240805,153100,187273838,314,314,314,314,0
|
|
20240805,153000,187273838,314,314,314,314,25057
|
|
20240805,152900,179405940,306,306,306,306,0
|
|
20240805,152800,179405940,306,306,306,306,0
|
|
20240805,152700,179405940,306,306,306,306,0
|
|
20240805,152600,179405940,306,306,306,306,0
|
|
20240805,152500,179405940,306,306,306,306,0
|
|
20240805,152400,179405940,306,306,306,306,0
|
|
20240805,152300,179405940,306,306,306,306,0
|
|
20240805,152200,179405940,306,306,306,306,0
|
|
20240805,152100,179405940,306,306,306,306,0
|
|
20240805,152000,179405940,306,306,306,306,0
|
|
20240805,151900,179405940,306,306,306,306,10
|
|
20240805,151800,179402880,303,303,303,303,2
|
|
20240805,151700,179402274,302,304,304,302,1354
|
|
20240805,151600,178993062,304,304,304,304,5491
|
|
20240805,151500,177323798,304,304,304,304,33
|
|
20240805,151400,177313766,304,304,304,302,5020
|
|
20240805,151300,175793686,304,304,304,302,544
|
|
20240805,151200,175628604,304,301,304,300,4188
|
|
20240805,151100,174361620,301,301,301,301,2789
|
|
20240805,151000,173522131,302,301,304,301,11010
|
|
20240805,150900,170199111,301,304,304,301,5050
|
|
20240805,150800,168678911,301,302,304,301,404
|
|
20240805,150700,168557003,300,300,300,300,0
|
|
20240805,150600,168557003,300,304,304,300,3750
|
|
20240805,150500,167427279,304,303,304,303,237
|
|
20240805,150400,167355446,303,303,303,303,45
|
|
20240805,150300,167341811,303,301,303,301,1457
|
|
20240805,150200,166903146,301,303,303,301,589
|
|
20240805,150100,166724857,302,301,302,300,28120
|
|
20240805,150000,158256825,300,298,300,298,10781
|
|
20240805,145900,155022763,298,299,299,298,7352
|
|
20240805,145800,152824517,299,299,299,299,1
|
|
20240805,145700,152824218,296,296,297,296,2862
|
|
20240805,145600,151975604,297,297,297,297,1893
|
|
20240805,145500,151413383,298,297,298,297,2946
|
|
20240805,145400,150536562,297,298,298,297,1415
|
|
20240805,145300,150114982,299,299,299,299,558
|
|
20240805,145200,149948140,299,301,301,299,22487
|
|
20240805,145100,143209020,301,301,301,300,31634
|
|
20240805,145000,133711785,301,302,302,301,6078
|
|
20240805,144900,131876742,304,304,304,304,0
|
|
20240805,144800,131876742,304,303,304,303,1059
|
|
20240805,144700,131554854,304,302,304,302,2445
|
|
20240805,144600,130812818,304,304,304,304,0
|
|
20240805,144500,130812818,304,307,307,303,30400
|
|
20240805,144400,121566800,307,306,307,306,301
|
|
20240805,144300,121474593,307,306,307,306,3658
|
|
20240805,144200,120355244,306,306,306,306,1500
|
|
20240805,144100,119896244,307,307,307,307,4
|
|
20240805,144000,119895016,306,306,306,306,660
|
|
20240805,143900,119693056,307,307,307,307,2438
|
|
20240805,143800,118944590,308,308,308,308,5
|
|
20240805,143700,118943050,309,307,309,307,84
|
|
20240805,143600,118917191,310,311,311,308,7367
|
|
20240805,143500,116643817,311,309,311,309,165
|
|
20240805,143400,116592712,311,310,311,309,1323
|
|
20240805,143300,116182502,311,311,311,311,26000
|
|
20240805,143200,108096502,312,311,312,311,791
|
|
20240805,143100,107850001,312,312,312,312,0
|
|
20240805,143000,107850001,312,312,312,312,200
|
|
20240805,142900,107787601,312,311,312,311,20010
|
|
20240805,142800,101564481,312,312,312,312,6
|
|
20240805,142700,101562609,311,311,311,311,4540
|
|
20240805,142600,100150669,311,310,311,309,8934
|
|
20240805,142500,97381252,311,311,311,311,0
|
|
20240805,142400,97381252,311,311,311,311,0
|
|
20240805,142300,97381252,311,311,311,311,0
|
|
20240805,142200,97381252,311,311,311,311,0
|
|
20240805,142100,97381252,311,311,311,311,0
|
|
20240805,142000,97381252,311,311,311,311,0
|
|
20240805,141900,97381252,311,311,311,311,0
|
|
20240805,141800,97381252,311,311,311,311,0
|
|
20240805,141700,97381252,311,311,311,311,0
|
|
20240805,141600,97381252,311,311,311,311,0
|
|
20240805,141500,97381252,311,311,311,311,0
|
|
20240805,141400,97381252,311,311,311,311,0
|
|
20240805,141300,97381252,311,311,311,311,0
|
|
20240805,141200,97381252,311,311,311,311,0
|
|
20240805,141100,97381252,311,311,311,311,0
|
|
20240805,141000,97381252,311,311,311,311,0
|
|
20240805,140900,97381252,311,311,311,311,0
|
|
20240805,140800,97381252,311,311,311,311,0
|
|
20240805,140700,97381252,311,311,311,311,0
|
|
20240805,140600,97381252,311,311,311,311,0
|
|
20240805,140500,97381252,311,311,311,311,0
|
|
20240805,140400,97381252,311,311,311,311,0
|
|
20240805,140300,97381252,311,311,311,311,0
|
|
20240805,140200,97381252,311,311,311,311,0
|
|
20240805,140100,97381252,311,311,311,311,0
|
|
20240805,140000,97381252,311,311,311,311,0
|
|
20240805,135900,97381252,311,311,311,311,0
|
|
20240805,135800,97381252,311,311,311,311,0
|
|
20240805,135700,97381252,311,311,311,311,0
|
|
20240805,135600,97381252,311,311,311,311,0
|
|
20240805,135500,97381252,311,311,311,311,10
|
|
20240805,135400,97378142,311,311,311,311,500
|
|
20240805,135300,97222642,311,311,311,311,0
|
|
20240805,135200,97222642,311,311,311,310,63
|
|
20240805,135100,97203099,310,310,310,310,50
|
|
20240805,135000,97187599,310,310,310,310,0
|
|
20240805,134900,97187599,310,310,310,310,1189
|
|
20240805,134800,96819009,310,310,310,310,7
|
|
20240805,134700,96816839,310,310,310,310,3000
|
|
20240805,134600,95886839,310,310,310,310,0
|
|
20240805,134500,95886839,310,311,311,310,273
|
|
20240805,134400,95802036,311,310,311,310,3390
|
|
20240805,134300,94750796,311,311,311,311,2121
|
|
20240805,134200,94091165,311,311,311,311,310
|
|
20240805,134100,93994755,311,311,311,311,5000
|
|
20240805,134000,92439755,311,311,311,311,0
|
|
20240805,133900,92439755,311,311,311,311,1028
|
|
20240805,133800,92120047,311,311,311,311,197
|
|
20240805,133700,92058780,311,311,311,311,21
|
|
20240805,133600,92052249,311,310,311,310,3514
|
|
20240805,133500,90962787,311,311,311,311,554
|
|
20240805,133400,90790493,311,311,311,311,0
|
|
20240805,133300,90790493,311,311,311,311,2054
|
|
20240805,133200,90151699,311,311,311,311,36
|
|
20240805,133100,90140503,312,311,312,311,101
|
|
20240805,133000,90108992,312,312,312,312,0
|
|
20240805,132900,90108992,312,312,312,312,0
|
|
20240805,132800,90108992,312,312,312,312,7
|
|
20240805,132700,90106808,312,312,312,312,1790
|
|
20240805,132600,89548328,312,312,312,312,100
|
|
20240805,132500,89517128,312,312,312,312,36
|
|
20240805,132400,89505896,313,313,313,313,47
|
|
20240805,132300,89491185,313,313,313,313,1000
|
|
20240805,132200,89178185,313,313,313,313,0
|
|
20240805,132100,89178185,313,314,314,313,1963
|
|
20240805,132000,88563745,313,313,313,313,0
|
|
20240805,131900,88563745,313,313,313,313,569
|
|
20240805,131800,88385648,312,312,312,312,0
|
|
20240805,131700,88385648,312,311,312,311,1442
|
|
20240805,131600,87936004,311,311,311,311,0
|
|
20240805,131500,87936004,311,311,311,311,31
|
|
20240805,131400,87926363,312,312,312,312,0
|
|
20240805,131300,87926363,312,312,312,312,5
|
|
20240805,131200,87924803,312,312,312,312,766
|
|
20240805,131100,87685811,310,310,310,310,0
|
|
20240805,131000,87685811,310,310,310,310,0
|
|
20240805,130900,87685811,310,310,310,310,1329
|
|
20240805,130800,87273821,311,311,311,311,509
|
|
20240805,130700,87115522,311,311,311,311,2669
|
|
20240805,130600,86285463,311,311,311,311,402
|
|
20240805,130500,86160441,311,311,311,311,1000
|
|
20240805,130400,85849441,311,311,311,311,0
|
|
20240805,130300,85849441,311,311,311,311,0
|
|
20240805,130200,85849441,311,311,311,311,0
|
|
20240805,130100,85849441,311,311,311,311,0
|
|
20240805,130000,85849441,311,311,311,311,42
|
|
20240805,125900,85836379,311,311,311,311,0
|
|
20240805,125800,85836379,311,310,311,310,54
|
|
20240805,125700,85819635,310,310,310,310,250
|
|
20240805,125600,85742135,311,311,311,311,250
|
|
20240805,125500,85664385,311,311,311,311,50
|
|
20240805,125400,85648835,311,310,311,310,1961
|
|
20240805,125300,85040524,310,310,310,310,72
|
|
20240805,125200,85018204,310,310,310,310,1186
|
|
20240805,125100,84650544,310,310,310,310,50
|
|
20240805,125000,84635044,310,310,310,310,0
|
|
20240805,124900,84635044,310,310,310,310,2050
|
|
20240805,124800,83999544,310,310,310,310,0
|
|
20240805,124700,83999544,310,310,310,310,0
|
|
20240805,124600,83999544,310,311,311,310,2500
|
|
20240805,124500,83223155,312,312,312,312,0
|
|
20240805,124400,83223155,312,312,312,312,0
|
|
20240805,124300,83223155,312,312,312,312,0
|
|
20240805,124200,83223155,312,312,312,312,3
|
|
20240805,124100,83222219,312,312,312,312,0
|
|
20240805,124000,83222219,312,312,312,312,0
|
|
20240805,123900,83222219,312,312,312,312,9
|
|
20240805,123800,83219411,311,311,311,311,3
|
|
20240805,123700,83218478,311,311,311,311,0
|
|
20240805,123600,83218478,311,311,311,311,31
|
|
20240805,123500,83208837,312,312,312,312,0
|
|
20240805,123400,83208837,312,312,312,312,3
|
|
20240805,123300,83207901,312,311,312,311,260
|
|
20240805,123200,83127031,312,312,312,312,500
|
|
20240805,123100,82971031,312,312,312,312,0
|
|
20240805,123000,82971031,312,312,312,312,0
|
|
20240805,122900,82971031,312,312,312,312,2
|
|
20240805,122800,82970407,312,312,312,312,0
|
|
20240805,122700,82970407,312,312,312,312,0
|
|
20240805,122600,82970407,312,312,312,312,0
|
|
20240805,122500,82970407,312,312,312,312,2
|
|
20240805,122400,82969783,312,312,312,312,2
|
|
20240805,122300,82969159,312,312,312,312,202
|
|
20240805,122200,82906135,312,312,312,312,265
|
|
20240805,122100,82823455,312,312,312,312,0
|
|
20240805,122000,82823455,312,312,312,312,0
|
|
20240805,121900,82823455,312,312,312,312,0
|
|
20240805,121800,82823455,312,312,312,312,4
|
|
20240805,121700,82822207,312,312,312,312,10
|
|
20240805,121600,82819087,310,310,310,310,0
|
|
20240805,121500,82819087,310,311,311,310,5000
|
|
20240805,121400,81268371,311,313,313,311,3010
|
|
20240805,121300,80332241,314,314,314,314,4
|
|
20240805,121200,80330985,314,314,314,314,0
|
|
20240805,121100,80330985,314,314,314,314,0
|
|
20240805,121000,80330985,314,314,314,314,1
|
|
20240805,120900,80330671,310,311,311,310,1100
|
|
20240805,120800,79989559,313,313,313,313,2892
|
|
20240805,120700,79084363,313,313,313,313,5
|
|
20240805,120600,79082798,310,310,310,310,0
|
|
20240805,120500,79082798,310,310,310,310,0
|
|
20240805,120400,79082798,310,310,310,310,0
|
|
20240805,120300,79082798,310,311,311,310,8000
|
|
20240805,120200,76601787,313,313,313,313,0
|
|
20240805,120100,76601787,313,313,313,313,12
|
|
20240805,120000,76598031,313,313,313,313,1
|
|
20240805,115900,76597718,310,310,310,310,3000
|
|
20240805,115800,75667718,310,314,314,310,13172
|
|
20240805,115700,71572516,314,314,314,314,1237
|
|
20240805,115600,71184098,314,314,314,314,2328
|
|
20240805,115500,70453106,314,314,314,314,0
|
|
20240805,115400,70453106,314,314,314,314,0
|
|
20240805,115300,70453106,314,313,314,313,1050
|
|
20240805,115200,70124406,313,314,314,313,4874
|
|
20240805,115100,68598228,315,315,315,315,0
|
|
20240805,115000,68598228,315,315,315,315,1111
|
|
20240805,114900,68248263,314,314,314,314,1000
|
|
20240805,114800,67934263,315,315,315,315,0
|
|
20240805,114700,67934263,315,315,315,315,0
|
|
20240805,114600,67934263,315,315,315,315,0
|
|
20240805,114500,67934263,315,315,315,315,0
|
|
20240805,114400,67934263,315,315,315,315,14
|
|
20240805,114300,67929853,314,315,315,314,46
|
|
20240805,114200,67915399,315,315,315,315,50
|
|
20240805,114100,67899649,315,315,315,315,4
|
|
20240805,114000,67898389,315,315,315,315,0
|
|
20240805,113900,67898389,315,315,315,315,0
|
|
20240805,113800,67898389,315,317,317,315,1538
|
|
20240805,113700,67413475,316,316,316,316,10
|
|
20240805,113600,67410315,316,316,316,316,0
|
|
20240805,113500,67410315,316,316,316,316,0
|
|
20240805,113400,67410315,316,316,316,316,24
|
|
20240805,113300,67402731,317,317,317,317,11
|
|
20240805,113200,67399244,317,317,317,317,222
|
|
20240805,113100,67328870,318,318,318,318,111
|
|
20240805,113000,67293572,315,316,316,315,6800
|
|
20240805,112900,65151060,315,315,315,315,0
|
|
20240805,112800,65151060,315,317,317,315,567
|
|
20240805,112700,64971911,319,319,319,319,0
|
|
20240805,112600,64971911,319,317,319,317,346
|
|
20240805,112500,64862142,315,316,316,315,341
|
|
20240805,112400,64754708,316,316,316,316,42
|
|
20240805,112300,64741436,316,315,316,315,64
|
|
20240805,112200,64721262,315,315,315,315,0
|
|
20240805,112100,64721262,315,315,315,315,5
|
|
20240805,112000,64719687,314,314,314,314,0
|
|
20240805,111900,64719687,314,314,314,314,355
|
|
20240805,111800,64608217,314,314,314,314,2700
|
|
20240805,111700,63760417,315,315,315,315,0
|
|
20240805,111600,63760417,315,315,315,315,0
|
|
20240805,111500,63760417,315,315,315,315,0
|
|
20240805,111400,63760417,315,315,315,315,118
|
|
20240805,111300,63723247,315,315,315,315,12737
|
|
20240805,111200,59711092,315,315,315,315,0
|
|
20240805,111100,59711092,315,315,315,315,0
|
|
20240805,111000,59711092,315,315,315,315,84
|
|
20240805,110900,59684632,316,316,316,316,0
|
|
20240805,110800,59684632,316,316,316,316,4
|
|
20240805,110700,59683368,316,316,316,316,1
|
|
20240805,110600,59683052,315,315,315,315,1
|
|
20240805,110500,59682737,316,315,316,315,240
|
|
20240805,110400,59606921,315,316,316,315,3000
|
|
20240805,110300,58661781,316,316,316,316,0
|
|
20240805,110200,58661781,316,316,316,316,2412
|
|
20240805,110100,57899589,317,317,317,317,3
|
|
20240805,110000,57898638,317,317,317,317,0
|
|
20240805,105900,57898638,317,317,317,317,0
|
|
20240805,105800,57898638,317,317,317,317,7
|
|
20240805,105700,57896419,317,319,319,317,2464
|
|
20240805,105600,57113195,319,319,319,319,0
|
|
20240805,105500,57113195,319,319,319,319,193
|
|
20240805,105400,57051628,319,319,319,319,0
|
|
20240805,105300,57051628,319,319,319,319,0
|
|
20240805,105200,57051628,319,319,319,319,406
|
|
20240805,105100,56922114,319,319,319,319,0
|
|
20240805,105000,56922114,319,319,319,319,2
|
|
20240805,104900,56921476,319,319,319,319,3
|
|
20240805,104800,56920519,320,319,320,319,159
|
|
20240805,104700,56869796,320,320,320,320,0
|
|
20240805,104600,56869796,320,320,320,320,0
|
|
20240805,104500,56869796,320,320,320,320,20
|
|
20240805,104400,56863396,319,319,319,319,0
|
|
20240805,104300,56863396,319,319,319,319,743
|
|
20240805,104200,56626379,320,320,320,320,468
|
|
20240805,104100,56476619,320,320,320,320,0
|
|
20240805,104000,56476619,320,320,320,320,4
|
|
20240805,103900,56475339,319,320,320,319,122
|
|
20240805,103800,56436355,320,320,320,320,500
|
|
20240805,103700,56276355,318,319,320,318,777
|
|
20240805,103600,56028893,319,319,319,319,6
|
|
20240805,103500,56026979,319,319,319,319,0
|
|
20240805,103400,56026979,319,319,319,319,470
|
|
20240805,103300,55877049,319,319,319,319,0
|
|
20240805,103200,55877049,319,319,319,319,0
|
|
20240805,103100,55877049,319,319,319,319,50
|
|
20240805,103000,55861099,319,319,319,319,10
|
|
20240805,102900,55857909,319,319,319,319,11
|
|
20240805,102800,55854400,319,319,319,319,0
|
|
20240805,102700,55854400,319,319,319,319,0
|
|
20240805,102600,55854400,319,319,319,319,524
|
|
20240805,102500,55687244,319,319,319,317,6050
|
|
20240805,102400,53769143,319,319,319,319,10
|
|
20240805,102300,53765953,317,319,319,317,2535
|
|
20240805,102200,52961558,319,319,319,319,500
|
|
20240805,102100,52802058,317,317,317,317,0
|
|
20240805,102000,52802058,317,317,317,317,0
|
|
20240805,101900,52802058,317,317,317,317,4
|
|
20240805,101800,52800790,318,316,318,314,13299
|
|
20240805,101700,48596298,316,321,321,316,29914
|
|
20240805,101600,39084943,322,322,322,321,1999
|
|
20240805,101500,38442192,322,322,322,322,6
|
|
20240805,101400,38440260,322,323,323,322,235
|
|
20240805,101300,38364566,323,323,323,323,0
|
|
20240805,101200,38364566,323,323,323,323,21
|
|
20240805,101100,38357783,324,324,324,324,100
|
|
20240805,101000,38325383,324,322,324,322,5836
|
|
20240805,100900,36446007,322,325,325,322,8132
|
|
20240805,100800,33827037,325,325,325,325,27
|
|
20240805,100700,33818262,325,325,325,325,0
|
|
20240805,100600,33818262,325,324,325,322,1577
|
|
20240805,100500,33309384,324,324,324,324,3
|
|
20240805,100400,33308412,324,324,324,324,227
|
|
20240805,100300,33234864,324,324,324,322,4169
|
|
20240805,100200,31889197,323,324,324,323,1933
|
|
20240805,100100,31264718,324,324,324,324,20
|
|
20240805,100000,31258238,324,323,324,323,234
|
|
20240805,095900,31182552,323,326,326,323,501
|
|
20240805,095800,31020546,326,326,326,326,0
|
|
20240805,095700,31020546,326,326,326,326,200
|
|
20240805,095600,30955346,325,325,325,325,26
|
|
20240805,095500,30946896,325,325,325,325,0
|
|
20240805,095400,30946896,325,325,325,325,0
|
|
20240805,095300,30946896,325,325,325,325,67
|
|
20240805,095200,30925121,326,324,326,323,405
|
|
20240805,095100,30793639,326,327,327,324,6880
|
|
20240805,095000,28558889,328,328,328,328,0
|
|
20240805,094900,28558889,328,328,328,328,67
|
|
20240805,094800,28536913,328,328,328,328,131
|
|
20240805,094700,28493945,327,327,327,327,146
|
|
20240805,094600,28446203,327,327,327,327,271
|
|
20240805,094500,28357586,328,328,328,328,45
|
|
20240805,094400,28342826,328,328,328,328,1
|
|
20240805,094300,28342498,328,328,328,328,12
|
|
20240805,094200,28338562,327,327,327,327,12
|
|
20240805,094100,28334638,328,328,328,328,0
|
|
20240805,094000,28334638,328,328,328,328,0
|
|
20240805,093900,28334638,328,328,328,328,0
|
|
20240805,093800,28334638,328,328,328,328,2
|
|
20240805,093700,28333982,328,327,328,327,961
|
|
20240805,093600,28019533,327,327,327,327,0
|
|
20240805,093500,28019533,327,327,327,327,0
|
|
20240805,093400,28019533,327,327,327,327,0
|
|
20240805,093300,28019533,327,327,327,327,0
|
|
20240805,093200,28019533,327,327,327,327,0
|
|
20240805,093100,28019533,327,329,329,327,1097
|
|
20240805,093000,27660620,329,329,329,329,3
|
|
20240805,092900,27659633,329,329,329,329,2500
|
|
20240805,092800,26837133,327,329,329,327,303
|
|
20240805,092700,26738043,329,329,329,329,4
|
|
20240805,092600,26736727,329,329,329,328,1039
|
|
20240805,092500,26395895,328,327,328,327,105
|
|
20240805,092400,26361459,326,326,326,326,0
|
|
20240805,092300,26361459,326,326,326,326,0
|
|
20240805,092200,26361459,326,326,326,326,35
|
|
20240805,092100,26350049,323,323,323,323,0
|
|
20240805,092000,26350049,323,324,324,323,9292
|
|
20240805,091900,23340326,324,324,324,324,7006
|
|
20240805,091800,21070382,325,325,325,325,539
|
|
20240805,091700,20895207,325,325,325,325,65
|
|
20240805,091600,20874082,325,324,325,324,59
|
|
20240805,091500,20854937,324,325,325,324,3097
|
|
20240805,091400,19851137,325,323,325,323,7805
|
|
20240805,091300,17323453,323,324,324,323,597
|
|
20240805,091200,17130382,324,323,324,323,1074
|
|
20240805,091100,16783105,323,321,323,321,255
|
|
20240805,091000,16700940,321,322,322,321,10389
|
|
20240805,090900,13366053,323,323,323,322,3833
|
|
20240805,090800,12128025,324,324,324,324,3247
|
|
20240805,090700,11075997,325,326,326,325,286
|
|
20240805,090600,10983024,326,326,326,326,800
|
|
20240805,090500,10722224,325,324,325,324,2694
|
|
20240805,090400,9848624,324,325,325,324,5642
|
|
20240805,090300,8017804,324,328,328,324,10589
|
|
20240805,090200,4556341,329,332,332,329,2891
|
|
20240805,090100,3602198,330,331,332,329,7315
|
|
20240805,090000,1181447,331,329,331,329,3591
|