594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,185100,99219577,427,427,427,427,1008
|
|
20240806,185000,99219577,427,427,427,427,0
|
|
20240806,184900,99219577,427,427,427,427,0
|
|
20240806,184800,99219577,427,427,427,427,0
|
|
20240806,184700,99219577,427,427,427,427,0
|
|
20240806,184600,99219577,427,427,427,427,0
|
|
20240806,184500,99219577,427,427,427,427,0
|
|
20240806,184400,99219577,427,427,427,427,0
|
|
20240806,184300,99219577,427,427,427,427,0
|
|
20240806,184200,99219577,427,427,427,427,0
|
|
20240806,184100,99219577,427,427,427,427,0
|
|
20240806,184000,99219577,427,427,427,427,0
|
|
20240806,183900,99219577,427,427,427,427,0
|
|
20240806,183800,99219577,427,427,427,427,0
|
|
20240806,183700,99219577,427,427,427,427,0
|
|
20240806,183600,99219577,427,427,427,427,0
|
|
20240806,183500,99219577,427,427,427,427,0
|
|
20240806,183400,99219577,427,427,427,427,0
|
|
20240806,183300,99219577,427,427,427,427,0
|
|
20240806,183200,99219577,427,427,427,427,0
|
|
20240806,183100,99219577,427,427,427,427,0
|
|
20240806,183000,99219577,427,427,427,427,0
|
|
20240806,182900,99219577,427,427,427,427,0
|
|
20240806,182800,99219577,427,427,427,427,0
|
|
20240806,182700,99219577,427,427,427,427,0
|
|
20240806,182600,99219577,427,427,427,427,0
|
|
20240806,182500,99219577,427,427,427,427,0
|
|
20240806,182400,99219577,427,427,427,427,0
|
|
20240806,182300,99219577,427,427,427,427,0
|
|
20240806,182200,99219577,427,427,427,427,0
|
|
20240806,182100,99219577,427,427,427,427,1008
|
|
20240806,182000,99219577,427,427,427,427,0
|
|
20240806,181900,99219577,427,427,427,427,0
|
|
20240806,181800,99219577,427,427,427,427,0
|
|
20240806,181700,99219577,427,427,427,427,0
|
|
20240806,181600,99219577,427,427,427,427,0
|
|
20240806,181500,99219577,427,427,427,427,0
|
|
20240806,181400,99219577,427,427,427,427,0
|
|
20240806,181300,99219577,427,427,427,427,0
|
|
20240806,181200,99219577,427,427,427,427,0
|
|
20240806,181100,99219577,427,427,427,427,0
|
|
20240806,181000,99219577,427,427,427,427,0
|
|
20240806,180900,99219577,427,427,427,427,0
|
|
20240806,180800,99219577,427,427,427,427,0
|
|
20240806,180700,99219577,427,427,427,427,0
|
|
20240806,180600,99219577,427,427,427,427,0
|
|
20240806,180500,99219577,427,427,427,427,0
|
|
20240806,180400,99219577,427,427,427,427,0
|
|
20240806,180300,99219577,427,427,427,427,0
|
|
20240806,180200,99219577,427,427,427,427,0
|
|
20240806,180100,99219577,427,427,427,427,0
|
|
20240806,180000,99219577,427,427,427,427,0
|
|
20240806,175900,99219577,427,427,427,427,0
|
|
20240806,175800,99219577,427,427,427,427,0
|
|
20240806,175700,99219577,427,427,427,427,0
|
|
20240806,175600,99219577,427,427,427,427,0
|
|
20240806,175500,99219577,427,427,427,427,0
|
|
20240806,175400,99219577,427,427,427,427,0
|
|
20240806,175300,99219577,427,427,427,427,0
|
|
20240806,175200,99219577,427,427,427,427,0
|
|
20240806,175100,99219577,427,427,427,427,1008
|
|
20240806,175000,99219577,427,427,427,427,0
|
|
20240806,174900,99219577,427,427,427,427,0
|
|
20240806,174800,99219577,427,427,427,427,0
|
|
20240806,174700,99219577,427,427,427,427,0
|
|
20240806,174600,99219577,427,427,427,427,0
|
|
20240806,174500,99219577,427,427,427,427,0
|
|
20240806,174400,99219577,427,427,427,427,0
|
|
20240806,174300,99219577,427,427,427,427,0
|
|
20240806,174200,99219577,427,427,427,427,0
|
|
20240806,174100,99219577,427,427,427,427,0
|
|
20240806,174000,99219577,427,427,427,427,0
|
|
20240806,173900,99219577,427,427,427,427,0
|
|
20240806,173800,99219577,427,427,427,427,0
|
|
20240806,173700,99219577,427,427,427,427,0
|
|
20240806,173600,99219577,427,427,427,427,0
|
|
20240806,173500,99219577,427,427,427,427,0
|
|
20240806,173400,99219577,427,427,427,427,0
|
|
20240806,173300,99219577,427,427,427,427,0
|
|
20240806,173200,99219577,427,427,427,427,0
|
|
20240806,173100,99219577,427,427,427,427,0
|
|
20240806,173000,99219577,427,427,427,427,0
|
|
20240806,172900,99219577,427,427,427,427,0
|
|
20240806,172800,99219577,427,427,427,427,0
|
|
20240806,172700,99219577,427,427,427,427,0
|
|
20240806,172600,99219577,427,427,427,427,0
|
|
20240806,172500,99219577,427,427,427,427,0
|
|
20240806,172400,99219577,427,427,427,427,0
|
|
20240806,172300,99219577,427,427,427,427,0
|
|
20240806,172200,99219577,427,427,427,427,0
|
|
20240806,172100,99219577,427,427,427,427,1008
|
|
20240806,172000,99219577,427,427,427,427,0
|
|
20240806,171900,99219577,427,427,427,427,0
|
|
20240806,171800,99219577,427,427,427,427,0
|
|
20240806,171700,99219577,427,427,427,427,0
|
|
20240806,171600,99219577,427,427,427,427,0
|
|
20240806,171500,99219577,427,427,427,427,0
|
|
20240806,171400,99219577,427,427,427,427,0
|
|
20240806,171300,99219577,427,427,427,427,0
|
|
20240806,171200,99219577,427,427,427,427,0
|
|
20240806,171100,99219577,427,427,427,427,0
|
|
20240806,171000,99219577,427,427,427,427,0
|
|
20240806,170900,99219577,427,427,427,427,0
|
|
20240806,170800,99219577,427,427,427,427,0
|
|
20240806,170700,99219577,427,427,427,427,0
|
|
20240806,170600,99219577,427,427,427,427,0
|
|
20240806,170500,99219577,427,427,427,427,0
|
|
20240806,170400,99219577,427,427,427,427,0
|
|
20240806,170300,99219577,427,427,427,427,0
|
|
20240806,170200,99219577,427,427,427,427,0
|
|
20240806,170100,99219577,427,427,427,427,0
|
|
20240806,170000,99219577,427,427,427,427,0
|
|
20240806,165900,99219577,427,427,427,427,0
|
|
20240806,165800,99219577,427,427,427,427,0
|
|
20240806,165700,99219577,427,427,427,427,0
|
|
20240806,165600,99219577,427,427,427,427,0
|
|
20240806,165500,99219577,427,427,427,427,0
|
|
20240806,165400,99219577,427,427,427,427,0
|
|
20240806,165300,99219577,427,427,427,427,0
|
|
20240806,165200,99219577,427,427,427,427,0
|
|
20240806,165100,99219577,427,427,427,427,1008
|
|
20240806,165000,99219577,427,427,427,427,0
|
|
20240806,164900,99219577,427,427,427,427,0
|
|
20240806,164800,99219577,427,427,427,427,0
|
|
20240806,164700,99219577,427,427,427,427,0
|
|
20240806,164600,99219577,427,427,427,427,0
|
|
20240806,164500,99219577,427,427,427,427,0
|
|
20240806,164400,99219577,427,427,427,427,0
|
|
20240806,164300,99219577,427,427,427,427,0
|
|
20240806,164200,99219577,427,427,427,427,0
|
|
20240806,164100,99219577,427,427,427,427,0
|
|
20240806,164000,99219577,427,427,427,427,0
|
|
20240806,163900,99219577,427,427,427,427,0
|
|
20240806,163800,99219577,427,427,427,427,0
|
|
20240806,163700,99219577,427,427,427,427,0
|
|
20240806,163600,99219577,427,427,427,427,0
|
|
20240806,163500,99219577,427,427,427,427,0
|
|
20240806,163400,99219577,427,427,427,427,0
|
|
20240806,163300,99219577,427,427,427,427,0
|
|
20240806,163200,99219577,427,427,427,427,0
|
|
20240806,163100,99219577,427,427,427,427,0
|
|
20240806,163000,99219577,427,427,427,427,0
|
|
20240806,162900,99219577,427,427,427,427,0
|
|
20240806,162800,99219577,427,427,427,427,0
|
|
20240806,162700,99219577,427,427,427,427,0
|
|
20240806,162600,99219577,427,427,427,427,0
|
|
20240806,162500,99219577,427,427,427,427,0
|
|
20240806,162400,99219577,427,427,427,427,0
|
|
20240806,162300,99219577,427,427,427,427,0
|
|
20240806,162200,99219577,427,427,427,427,0
|
|
20240806,162100,99219577,427,427,427,427,1008
|
|
20240806,162000,99219577,427,427,427,427,0
|
|
20240806,161900,99219577,427,427,427,427,0
|
|
20240806,161800,99219577,427,427,427,427,0
|
|
20240806,161700,99219577,427,427,427,427,0
|
|
20240806,161600,99219577,427,427,427,427,0
|
|
20240806,161500,99219577,427,427,427,427,0
|
|
20240806,161400,99219577,427,427,427,427,0
|
|
20240806,161300,99219577,427,427,427,427,0
|
|
20240806,161200,99219577,427,427,427,427,0
|
|
20240806,161100,99219577,427,427,427,427,0
|
|
20240806,161000,99219577,427,427,427,427,0
|
|
20240806,160900,99219577,427,427,427,427,0
|
|
20240806,160800,99219577,427,427,427,427,0
|
|
20240806,160700,99219577,427,427,427,427,0
|
|
20240806,160600,99219577,427,427,427,427,0
|
|
20240806,160500,99219577,427,427,427,427,0
|
|
20240806,160400,99219577,427,427,427,427,0
|
|
20240806,160300,99219577,427,427,427,427,0
|
|
20240806,160200,99219577,427,427,427,427,0
|
|
20240806,160100,99219577,427,427,427,427,0
|
|
20240806,160000,99219577,427,427,427,427,0
|
|
20240806,155900,99219577,427,427,427,427,0
|
|
20240806,155800,99219577,427,427,427,427,0
|
|
20240806,155700,99219577,427,427,427,427,0
|
|
20240806,155600,99219577,427,427,427,427,0
|
|
20240806,155500,99219577,427,427,427,427,0
|
|
20240806,155400,99219577,427,427,427,427,0
|
|
20240806,155300,99219577,427,427,427,427,0
|
|
20240806,155200,99219577,427,427,427,427,0
|
|
20240806,155100,99219577,427,427,427,427,1008
|
|
20240806,155000,99219577,427,427,427,427,0
|
|
20240806,154900,99219577,427,427,427,427,0
|
|
20240806,154800,99219577,427,427,427,427,0
|
|
20240806,154700,99219577,427,427,427,427,0
|
|
20240806,154600,99219577,427,427,427,427,0
|
|
20240806,154500,99219577,427,427,427,427,0
|
|
20240806,154400,99219577,427,427,427,427,0
|
|
20240806,154300,99219577,427,427,427,427,0
|
|
20240806,154200,99219577,427,427,427,427,0
|
|
20240806,154100,99219577,427,427,427,427,0
|
|
20240806,154000,99219577,427,427,427,427,0
|
|
20240806,153900,99219577,427,427,427,427,0
|
|
20240806,153800,99219577,427,427,427,427,0
|
|
20240806,153700,99219577,427,427,427,427,0
|
|
20240806,153600,99219577,427,427,427,427,0
|
|
20240806,153500,99219577,427,427,427,427,0
|
|
20240806,153400,99219577,427,427,427,427,0
|
|
20240806,153300,99219577,427,427,427,427,0
|
|
20240806,153200,99219577,427,427,427,427,0
|
|
20240806,153100,99219577,427,427,427,427,0
|
|
20240806,153000,99219577,427,427,427,427,1008
|
|
20240806,152900,98789161,429,429,429,429,0
|
|
20240806,152800,98789161,429,429,429,429,0
|
|
20240806,152700,98789161,429,429,429,429,0
|
|
20240806,152600,98789161,429,429,429,429,0
|
|
20240806,152500,98789161,429,429,429,429,0
|
|
20240806,152400,98789161,429,429,429,429,0
|
|
20240806,152300,98789161,429,429,429,429,0
|
|
20240806,152200,98789161,429,429,429,429,0
|
|
20240806,152100,98789161,429,429,429,429,0
|
|
20240806,152000,98789161,429,429,429,429,0
|
|
20240806,151900,98789161,429,429,429,429,170
|
|
20240806,151800,98716231,434,434,434,434,0
|
|
20240806,151700,98716231,434,434,434,434,0
|
|
20240806,151600,98716231,434,434,434,434,0
|
|
20240806,151500,98716231,434,434,434,434,0
|
|
20240806,151400,98716231,434,434,434,434,10
|
|
20240806,151300,98711891,435,434,435,434,10
|
|
20240806,151200,98707545,435,435,435,435,0
|
|
20240806,151100,98707545,435,435,435,434,7
|
|
20240806,151000,98704505,435,434,435,434,6
|
|
20240806,150900,98701900,436,434,436,434,42
|
|
20240806,150800,98683658,435,432,435,432,20
|
|
20240806,150700,98674985,432,432,432,432,0
|
|
20240806,150600,98674985,432,432,432,432,0
|
|
20240806,150500,98674985,432,431,432,431,1000
|
|
20240806,150400,98243011,432,427,432,427,1000
|
|
20240806,150300,97814467,427,427,427,427,104
|
|
20240806,150200,97770059,427,427,427,427,0
|
|
20240806,150100,97770059,427,427,427,427,279
|
|
20240806,150000,97650926,427,427,427,427,0
|
|
20240806,145900,97650926,427,427,427,427,1
|
|
20240806,145800,97650499,426,426,426,426,2080
|
|
20240806,145700,96764419,426,426,426,426,0
|
|
20240806,145600,96764419,426,426,426,426,0
|
|
20240806,145500,96764419,426,426,426,426,1
|
|
20240806,145400,96763993,426,426,426,426,1
|
|
20240806,145300,96763567,424,424,424,424,1500
|
|
20240806,145200,96127567,426,426,426,426,3
|
|
20240806,145100,96126289,425,425,425,425,5
|
|
20240806,145000,96124164,425,424,425,424,208
|
|
20240806,144900,96035865,424,424,424,424,0
|
|
20240806,144800,96035865,424,423,424,423,204
|
|
20240806,144700,95949569,420,421,424,420,9612
|
|
20240806,144600,91892792,421,421,421,421,100
|
|
20240806,144500,91850692,422,422,422,422,3
|
|
20240806,144400,91849426,421,421,421,421,300
|
|
20240806,144300,91723126,422,422,422,422,0
|
|
20240806,144200,91723126,422,422,422,422,0
|
|
20240806,144100,91723126,422,422,422,422,0
|
|
20240806,144000,91723126,422,422,422,422,0
|
|
20240806,143900,91723126,422,422,422,422,0
|
|
20240806,143800,91723126,422,422,422,422,0
|
|
20240806,143700,91723126,422,422,422,422,0
|
|
20240806,143600,91723126,422,422,422,422,0
|
|
20240806,143500,91723126,422,422,422,422,0
|
|
20240806,143400,91723126,422,422,422,422,0
|
|
20240806,143300,91723126,422,422,422,422,0
|
|
20240806,143200,91723126,422,422,422,422,0
|
|
20240806,143100,91723126,422,422,422,422,0
|
|
20240806,143000,91723126,422,422,422,422,0
|
|
20240806,142900,91723126,422,422,422,422,0
|
|
20240806,142800,91723126,422,422,422,422,0
|
|
20240806,142700,91723126,422,422,422,422,0
|
|
20240806,142600,91723126,422,422,422,422,0
|
|
20240806,142500,91723126,422,422,422,422,0
|
|
20240806,142400,91723126,422,422,422,422,0
|
|
20240806,142300,91723126,422,422,422,422,1
|
|
20240806,142200,91722704,422,422,422,422,0
|
|
20240806,142100,91722704,422,420,422,420,2111
|
|
20240806,142000,90835660,422,422,422,422,29
|
|
20240806,141900,90823422,422,422,422,422,5
|
|
20240806,141800,90821312,422,422,422,422,6
|
|
20240806,141700,90818780,422,422,422,422,0
|
|
20240806,141600,90818780,422,422,422,422,6
|
|
20240806,141500,90816248,422,422,422,422,0
|
|
20240806,141400,90816248,422,422,422,422,0
|
|
20240806,141300,90816248,422,422,422,422,236
|
|
20240806,141200,90716656,422,422,422,422,0
|
|
20240806,141100,90716656,422,422,422,422,0
|
|
20240806,141000,90716656,422,422,422,422,1
|
|
20240806,140900,90716234,420,420,420,420,0
|
|
20240806,140800,90716234,420,420,420,420,30
|
|
20240806,140700,90703634,422,422,422,422,0
|
|
20240806,140600,90703634,422,422,422,422,0
|
|
20240806,140500,90703634,422,422,422,422,1
|
|
20240806,140400,90703212,422,422,422,422,0
|
|
20240806,140300,90703212,422,422,422,422,102
|
|
20240806,140200,90660168,422,422,422,422,0
|
|
20240806,140100,90660168,422,422,422,422,6
|
|
20240806,140000,90657636,422,422,422,422,0
|
|
20240806,135900,90657636,422,422,422,422,0
|
|
20240806,135800,90657636,422,422,422,422,1
|
|
20240806,135700,90657214,420,420,420,420,0
|
|
20240806,135600,90657214,420,420,420,420,0
|
|
20240806,135500,90657214,420,420,420,420,824
|
|
20240806,135400,90311134,422,422,422,422,4
|
|
20240806,135300,90309446,422,422,422,422,0
|
|
20240806,135200,90309446,422,422,422,422,6
|
|
20240806,135100,90306914,422,422,422,422,0
|
|
20240806,135000,90306914,422,422,422,422,0
|
|
20240806,134900,90306914,422,422,422,422,0
|
|
20240806,134800,90306914,422,422,422,422,0
|
|
20240806,134700,90306914,422,422,422,422,4
|
|
20240806,134600,90305226,422,422,422,422,2
|
|
20240806,134500,90304382,419,419,419,419,0
|
|
20240806,134400,90304382,419,419,419,419,0
|
|
20240806,134300,90304382,419,419,419,419,0
|
|
20240806,134200,90304382,419,419,419,419,1385
|
|
20240806,134100,89724067,420,420,420,420,37
|
|
20240806,134000,89708527,420,421,421,420,1031
|
|
20240806,133900,89275241,422,422,422,422,0
|
|
20240806,133800,89275241,422,422,422,422,0
|
|
20240806,133700,89275241,422,422,422,422,0
|
|
20240806,133600,89275241,422,422,422,422,0
|
|
20240806,133500,89275241,422,422,422,422,0
|
|
20240806,133400,89275241,422,422,422,422,14
|
|
20240806,133300,89269333,423,423,423,423,0
|
|
20240806,133200,89269333,423,423,423,423,0
|
|
20240806,133100,89269333,423,423,423,423,0
|
|
20240806,133000,89269333,423,423,423,423,100
|
|
20240806,132900,89227033,423,422,423,422,2
|
|
20240806,132800,89226188,422,422,422,422,0
|
|
20240806,132700,89226188,422,422,422,422,0
|
|
20240806,132600,89226188,422,422,422,422,4
|
|
20240806,132500,89224500,422,422,422,422,0
|
|
20240806,132400,89224500,422,422,422,422,0
|
|
20240806,132300,89224500,422,422,422,422,0
|
|
20240806,132200,89224500,422,422,422,422,0
|
|
20240806,132100,89224500,422,422,422,422,0
|
|
20240806,132000,89224500,422,422,422,422,1
|
|
20240806,131900,89224078,422,422,422,422,0
|
|
20240806,131800,89224078,422,422,422,422,0
|
|
20240806,131700,89224078,422,422,422,422,0
|
|
20240806,131600,89224078,422,422,422,422,0
|
|
20240806,131500,89224078,422,422,422,422,0
|
|
20240806,131400,89224078,422,422,422,422,0
|
|
20240806,131300,89224078,422,422,422,422,25
|
|
20240806,131200,89213528,422,422,422,422,0
|
|
20240806,131100,89213528,422,422,422,422,30
|
|
20240806,131000,89200868,422,422,422,422,0
|
|
20240806,130900,89200868,422,422,422,422,1
|
|
20240806,130800,89200446,421,421,421,421,0
|
|
20240806,130700,89200446,421,421,421,421,0
|
|
20240806,130600,89200446,421,421,421,421,150
|
|
20240806,130500,89137296,421,421,421,421,0
|
|
20240806,130400,89137296,421,421,421,421,49
|
|
20240806,130300,89116667,421,422,422,421,505
|
|
20240806,130200,88904057,422,422,422,422,46
|
|
20240806,130100,88884645,422,422,422,422,0
|
|
20240806,130000,88884645,422,421,422,421,27
|
|
20240806,125900,88873253,421,421,421,421,103
|
|
20240806,125800,88829890,421,421,421,421,269
|
|
20240806,125700,88716641,421,421,421,421,0
|
|
20240806,125600,88716641,421,421,421,421,0
|
|
20240806,125500,88716641,421,421,421,421,0
|
|
20240806,125400,88716641,421,421,421,421,60
|
|
20240806,125300,88691381,420,420,420,420,608
|
|
20240806,125200,88436021,420,420,420,420,0
|
|
20240806,125100,88436021,420,420,420,420,0
|
|
20240806,125000,88436021,420,420,420,420,0
|
|
20240806,124900,88436021,420,420,420,420,0
|
|
20240806,124800,88436021,420,420,420,420,0
|
|
20240806,124700,88436021,420,420,420,420,0
|
|
20240806,124600,88436021,420,420,420,420,0
|
|
20240806,124500,88436021,420,420,420,420,0
|
|
20240806,124400,88436021,420,420,420,420,0
|
|
20240806,124300,88436021,420,420,420,420,0
|
|
20240806,124200,88436021,420,420,420,420,0
|
|
20240806,124100,88436021,420,420,420,420,10
|
|
20240806,124000,88431821,420,420,420,420,13
|
|
20240806,123900,88426361,420,420,420,420,1
|
|
20240806,123800,88425941,419,419,419,419,0
|
|
20240806,123700,88425941,419,419,419,419,0
|
|
20240806,123600,88425941,419,418,419,418,4
|
|
20240806,123500,88424268,420,420,420,420,0
|
|
20240806,123400,88424268,420,420,420,420,0
|
|
20240806,123300,88424268,420,420,420,420,0
|
|
20240806,123200,88424268,420,420,420,420,0
|
|
20240806,123100,88424268,420,420,420,420,0
|
|
20240806,123000,88424268,420,420,420,420,0
|
|
20240806,122900,88424268,420,420,420,420,0
|
|
20240806,122800,88424268,420,420,420,420,0
|
|
20240806,122700,88424268,420,420,420,420,0
|
|
20240806,122600,88424268,420,420,420,420,0
|
|
20240806,122500,88424268,420,420,420,420,0
|
|
20240806,122400,88424268,420,420,420,420,0
|
|
20240806,122300,88424268,420,420,420,420,0
|
|
20240806,122200,88424268,420,420,420,420,0
|
|
20240806,122100,88424268,420,420,420,420,0
|
|
20240806,122000,88424268,420,420,420,420,25
|
|
20240806,121900,88413768,420,420,420,420,0
|
|
20240806,121800,88413768,420,420,420,420,0
|
|
20240806,121700,88413768,420,420,420,420,307
|
|
20240806,121600,88284828,420,420,420,420,0
|
|
20240806,121500,88284828,420,420,420,420,0
|
|
20240806,121400,88284828,420,420,420,420,0
|
|
20240806,121300,88284828,420,420,420,420,0
|
|
20240806,121200,88284828,420,420,420,420,0
|
|
20240806,121100,88284828,420,420,420,420,0
|
|
20240806,121000,88284828,420,420,420,420,0
|
|
20240806,120900,88284828,420,420,420,420,0
|
|
20240806,120800,88284828,420,420,420,420,0
|
|
20240806,120700,88284828,420,420,420,420,0
|
|
20240806,120600,88284828,420,420,420,420,3
|
|
20240806,120500,88283568,420,420,420,420,860
|
|
20240806,120400,87922368,420,420,420,420,140
|
|
20240806,120300,87863568,421,421,421,421,0
|
|
20240806,120200,87863568,421,420,421,420,506
|
|
20240806,120100,87650779,420,420,420,420,0
|
|
20240806,120000,87650779,420,420,420,420,60
|
|
20240806,115900,87625579,421,421,421,421,0
|
|
20240806,115800,87625579,421,420,421,420,210
|
|
20240806,115700,87537369,420,420,420,420,0
|
|
20240806,115600,87537369,420,420,420,420,0
|
|
20240806,115500,87537369,420,420,420,420,0
|
|
20240806,115400,87537369,420,420,420,420,8
|
|
20240806,115300,87534009,420,420,420,420,7
|
|
20240806,115200,87531069,420,420,420,420,0
|
|
20240806,115100,87531069,420,420,420,420,0
|
|
20240806,115000,87531069,420,420,420,420,2
|
|
20240806,114900,87530229,420,420,420,420,2
|
|
20240806,114800,87529389,420,419,420,419,207
|
|
20240806,114700,87442593,419,419,419,419,16
|
|
20240806,114600,87435889,419,419,419,419,0
|
|
20240806,114500,87435889,419,419,419,419,0
|
|
20240806,114400,87435889,419,419,419,419,0
|
|
20240806,114300,87435889,419,419,419,419,0
|
|
20240806,114200,87435889,419,419,419,419,0
|
|
20240806,114100,87435889,419,419,419,419,5
|
|
20240806,114000,87433794,419,419,419,419,5
|
|
20240806,113900,87431699,419,419,419,419,5
|
|
20240806,113800,87429604,419,419,419,419,11
|
|
20240806,113700,87424995,419,419,419,419,4
|
|
20240806,113600,87423319,419,419,419,419,10
|
|
20240806,113500,87419129,419,419,419,419,1
|
|
20240806,113400,87418710,417,417,417,417,130
|
|
20240806,113300,87364500,419,419,419,419,0
|
|
20240806,113200,87364500,419,419,419,419,1
|
|
20240806,113100,87364081,419,420,420,419,189
|
|
20240806,113000,87284879,420,420,420,420,4
|
|
20240806,112900,87283199,420,420,420,420,0
|
|
20240806,112800,87283199,420,420,420,420,10
|
|
20240806,112700,87278999,420,420,420,420,714
|
|
20240806,112600,86979119,420,420,420,419,768
|
|
20240806,112500,86656745,420,420,420,420,0
|
|
20240806,112400,86656745,420,420,420,420,0
|
|
20240806,112300,86656745,420,420,420,420,10
|
|
20240806,112200,86652545,420,420,420,420,0
|
|
20240806,112100,86652545,420,420,420,420,603
|
|
20240806,112000,86399285,421,421,421,421,1
|
|
20240806,111900,86398864,421,422,422,421,7
|
|
20240806,111800,86395912,422,422,422,422,91
|
|
20240806,111700,86357510,422,422,422,422,1
|
|
20240806,111600,86357088,422,422,422,422,0
|
|
20240806,111500,86357088,422,421,422,421,100
|
|
20240806,111400,86314978,422,422,422,422,0
|
|
20240806,111300,86314978,422,422,422,422,0
|
|
20240806,111200,86314978,422,422,422,422,0
|
|
20240806,111100,86314978,422,422,422,422,0
|
|
20240806,111000,86314978,422,422,422,422,0
|
|
20240806,110900,86314978,422,422,422,422,0
|
|
20240806,110800,86314978,422,422,422,422,0
|
|
20240806,110700,86314978,422,422,422,422,0
|
|
20240806,110600,86314978,422,420,422,420,102
|
|
20240806,110500,86272044,422,421,422,421,302
|
|
20240806,110400,86144901,420,420,420,420,0
|
|
20240806,110300,86144901,420,420,420,420,0
|
|
20240806,110200,86144901,420,420,420,420,598
|
|
20240806,110100,85893741,420,420,420,420,0
|
|
20240806,110000,85893741,420,420,420,420,5
|
|
20240806,105900,85891641,419,419,419,419,2157
|
|
20240806,105800,84987858,420,420,420,420,0
|
|
20240806,105700,84987858,420,420,420,420,5
|
|
20240806,105600,84985758,420,420,420,420,8
|
|
20240806,105500,84982398,420,420,420,420,20
|
|
20240806,105400,84973998,420,420,420,420,4
|
|
20240806,105300,84972318,420,419,420,419,115
|
|
20240806,105200,84924132,420,420,420,420,201
|
|
20240806,105100,84839712,417,417,417,417,1
|
|
20240806,105000,84839295,420,420,420,420,0
|
|
20240806,104900,84839295,420,419,420,419,1114
|
|
20240806,104800,84372413,419,417,419,417,930
|
|
20240806,104700,83984514,417,417,417,417,4
|
|
20240806,104600,83982846,417,417,417,417,2
|
|
20240806,104500,83982012,417,417,417,417,2
|
|
20240806,104400,83981178,416,415,416,415,55
|
|
20240806,104300,83958299,415,415,415,415,100
|
|
20240806,104200,83916799,415,415,415,415,200
|
|
20240806,104100,83833799,415,415,415,415,2197
|
|
20240806,104000,82922044,416,416,416,416,263
|
|
20240806,103900,82812636,418,418,418,418,4
|
|
20240806,103800,82810964,418,418,418,418,0
|
|
20240806,103700,82810964,418,418,418,418,0
|
|
20240806,103600,82810964,418,418,418,418,2
|
|
20240806,103500,82810128,417,418,418,417,7
|
|
20240806,103400,82807206,418,418,418,418,5
|
|
20240806,103300,82805116,415,416,416,415,1964
|
|
20240806,103200,81988422,419,419,419,419,0
|
|
20240806,103100,81988422,419,419,419,419,1
|
|
20240806,103000,81988003,416,416,416,416,0
|
|
20240806,102900,81988003,416,416,416,416,0
|
|
20240806,102800,81988003,416,416,416,416,0
|
|
20240806,102700,81988003,416,416,416,416,0
|
|
20240806,102600,81988003,416,416,416,416,0
|
|
20240806,102500,81988003,416,418,418,416,1980
|
|
20240806,102400,81162700,418,418,418,418,1614
|
|
20240806,102300,80488048,418,421,421,418,3065
|
|
20240806,102200,79206875,419,419,419,419,0
|
|
20240806,102100,79206875,419,419,419,419,589
|
|
20240806,102000,78960084,421,421,421,421,1
|
|
20240806,101900,78959663,419,419,419,419,6927
|
|
20240806,101800,76057250,419,420,420,419,383
|
|
20240806,101700,75896473,421,421,421,421,209
|
|
20240806,101600,75808484,421,421,421,421,8
|
|
20240806,101500,75805116,421,421,421,421,0
|
|
20240806,101400,75805116,421,421,421,421,300
|
|
20240806,101300,75678816,421,421,421,421,0
|
|
20240806,101200,75678816,421,421,421,421,0
|
|
20240806,101100,75678816,421,421,421,421,0
|
|
20240806,101000,75678816,421,421,421,421,19
|
|
20240806,100900,75670817,421,421,421,421,0
|
|
20240806,100800,75670817,421,421,421,421,101
|
|
20240806,100700,75628296,420,420,420,420,485
|
|
20240806,100600,75424596,421,421,421,421,4675
|
|
20240806,100500,73456421,421,421,421,421,75
|
|
20240806,100400,73424846,421,421,421,421,2
|
|
20240806,100300,73424004,421,421,421,421,1
|
|
20240806,100200,73423583,420,420,420,420,1629
|
|
20240806,100100,72739403,420,420,420,420,0
|
|
20240806,100000,72739403,420,420,420,420,0
|
|
20240806,095900,72739403,420,420,420,420,1096
|
|
20240806,095800,72279083,419,419,419,419,434
|
|
20240806,095700,72097237,419,419,419,419,1576
|
|
20240806,095600,71436893,418,418,418,418,5631
|
|
20240806,095500,69083135,418,417,418,417,16
|
|
20240806,095400,69076462,417,417,417,417,42
|
|
20240806,095300,69058948,418,418,418,418,26
|
|
20240806,095200,69048080,417,417,417,417,0
|
|
20240806,095100,69048080,417,416,418,416,58
|
|
20240806,095000,69023911,416,416,416,416,213
|
|
20240806,094900,68935303,416,413,416,413,6
|
|
20240806,094800,68932813,412,412,412,412,0
|
|
20240806,094700,68932813,412,415,415,412,9170
|
|
20240806,094600,65146962,416,414,416,414,694
|
|
20240806,094500,64858454,414,414,415,414,3
|
|
20240806,094400,64857211,415,414,415,414,17
|
|
20240806,094300,64850157,412,412,412,412,0
|
|
20240806,094200,64850157,412,412,412,412,0
|
|
20240806,094100,64850157,412,412,412,412,0
|
|
20240806,094000,64850157,412,412,412,412,3
|
|
20240806,093900,64848921,413,412,414,412,4
|
|
20240806,093800,64847269,414,414,414,414,71
|
|
20240806,093700,64817875,414,414,416,414,8
|
|
20240806,093600,64814553,412,417,417,408,30575
|
|
20240806,093500,52230223,417,420,420,417,15605
|
|
20240806,093400,45714783,420,418,420,418,2
|
|
20240806,093300,45713945,418,418,418,418,1427
|
|
20240806,093200,45117459,418,417,418,417,1265
|
|
20240806,093100,44589892,417,417,417,417,1
|
|
20240806,093000,44589475,415,414,415,414,1936
|
|
20240806,092900,43786360,414,414,414,414,510
|
|
20240806,092800,43575220,414,413,414,413,716
|
|
20240806,092700,43278797,411,413,413,411,1499
|
|
20240806,092600,42661576,413,413,413,413,1
|
|
20240806,092500,42661163,413,413,413,413,35
|
|
20240806,092400,42646708,413,413,413,413,50
|
|
20240806,092300,42626058,413,413,413,413,100
|
|
20240806,092200,42584758,410,414,414,410,102
|
|
20240806,092100,42542930,415,410,415,410,1328
|
|
20240806,092000,41998375,410,415,415,410,6792
|
|
20240806,091900,39208640,415,409,415,408,366
|
|
20240806,091800,39059068,407,411,415,407,9868
|
|
20240806,091700,35026609,411,419,419,411,7217
|
|
20240806,091600,32058461,413,413,413,413,1944
|
|
20240806,091500,31255589,413,415,415,410,28036
|
|
20240806,091400,19702547,422,423,423,416,2462
|
|
20240806,091300,18675983,422,416,422,416,4204
|
|
20240806,091200,16905471,422,422,422,422,100
|
|
20240806,091100,16863271,416,415,416,415,4107
|
|
20240806,091000,15158865,415,415,415,415,534
|
|
20240806,090900,14937255,416,425,426,416,963
|
|
20240806,090800,14529876,427,427,427,427,0
|
|
20240806,090700,14529876,427,427,427,427,1
|
|
20240806,090600,14529449,427,425,427,413,10620
|
|
20240806,090500,10093235,425,417,425,417,18549
|
|
20240806,090400,2356095,416,416,416,416,151
|
|
20240806,090300,2293279,414,414,414,413,1558
|
|
20240806,090200,1648268,414,408,414,407,592
|
|
20240806,090100,1406087,407,413,413,407,481
|
|
20240806,090000,1210020,402,402,402,402,3010
|