598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,185500,859115220,944,944,944,944,13953
|
|
20240805,185400,859115220,944,944,944,944,0
|
|
20240805,185300,859115220,944,944,944,944,0
|
|
20240805,185200,859115220,944,944,944,944,0
|
|
20240805,185100,859115220,944,944,944,944,0
|
|
20240805,185000,859115220,944,944,944,944,0
|
|
20240805,184900,859115220,944,944,944,944,0
|
|
20240805,184800,859115220,944,944,944,944,0
|
|
20240805,184700,859115220,944,944,944,944,0
|
|
20240805,184600,859115220,944,944,944,944,0
|
|
20240805,184500,859115220,944,944,944,944,0
|
|
20240805,184400,859115220,944,944,944,944,0
|
|
20240805,184300,859115220,944,944,944,944,0
|
|
20240805,184200,859115220,944,944,944,944,0
|
|
20240805,184100,859115220,944,944,944,944,0
|
|
20240805,184000,859115220,944,944,944,944,0
|
|
20240805,183900,859115220,944,944,944,944,0
|
|
20240805,183800,859115220,944,944,944,944,0
|
|
20240805,183700,859115220,944,944,944,944,0
|
|
20240805,183600,859115220,944,944,944,944,0
|
|
20240805,183500,859115220,944,944,944,944,0
|
|
20240805,183400,859115220,944,944,944,944,0
|
|
20240805,183300,859115220,944,944,944,944,0
|
|
20240805,183200,859115220,944,944,944,944,0
|
|
20240805,183100,859115220,944,944,944,944,0
|
|
20240805,183000,859115220,944,944,944,944,0
|
|
20240805,182900,859115220,944,944,944,944,0
|
|
20240805,182800,859115220,944,944,944,944,0
|
|
20240805,182700,859115220,944,944,944,944,0
|
|
20240805,182600,859115220,944,944,944,944,0
|
|
20240805,182500,859115220,944,944,944,944,13953
|
|
20240805,182400,859115220,944,944,944,944,0
|
|
20240805,182300,859115220,944,944,944,944,0
|
|
20240805,182200,859115220,944,944,944,944,0
|
|
20240805,182100,859115220,944,944,944,944,0
|
|
20240805,182000,859115220,944,944,944,944,0
|
|
20240805,181900,859115220,944,944,944,944,0
|
|
20240805,181800,859115220,944,944,944,944,0
|
|
20240805,181700,859115220,944,944,944,944,0
|
|
20240805,181600,859115220,944,944,944,944,0
|
|
20240805,181500,859115220,944,944,944,944,0
|
|
20240805,181400,859115220,944,944,944,944,0
|
|
20240805,181300,859115220,944,944,944,944,0
|
|
20240805,181200,859115220,944,944,944,944,0
|
|
20240805,181100,859115220,944,944,944,944,0
|
|
20240805,181000,859115220,944,944,944,944,0
|
|
20240805,180900,859115220,944,944,944,944,0
|
|
20240805,180800,859115220,944,944,944,944,0
|
|
20240805,180700,859115220,944,944,944,944,0
|
|
20240805,180600,859115220,944,944,944,944,0
|
|
20240805,180500,859115220,944,944,944,944,0
|
|
20240805,180400,859115220,944,944,944,944,0
|
|
20240805,180300,859115220,944,944,944,944,0
|
|
20240805,180200,859115220,944,944,944,944,0
|
|
20240805,180100,859115220,944,944,944,944,0
|
|
20240805,180000,859115220,944,944,944,944,0
|
|
20240805,175900,859115220,944,944,944,944,0
|
|
20240805,175800,859115220,944,944,944,944,0
|
|
20240805,175700,859115220,944,944,944,944,0
|
|
20240805,175600,859115220,944,944,944,944,0
|
|
20240805,175500,859115220,944,944,944,944,13953
|
|
20240805,175400,859115220,944,944,944,944,0
|
|
20240805,175300,859115220,944,944,944,944,0
|
|
20240805,175200,859115220,944,944,944,944,0
|
|
20240805,175100,859115220,944,944,944,944,0
|
|
20240805,175000,859115220,944,944,944,944,0
|
|
20240805,174900,859115220,944,944,944,944,0
|
|
20240805,174800,859115220,944,944,944,944,0
|
|
20240805,174700,859115220,944,944,944,944,0
|
|
20240805,174600,859115220,944,944,944,944,0
|
|
20240805,174500,859115220,944,944,944,944,0
|
|
20240805,174400,859115220,944,944,944,944,0
|
|
20240805,174300,859115220,944,944,944,944,0
|
|
20240805,174200,859115220,944,944,944,944,0
|
|
20240805,174100,859115220,944,944,944,944,0
|
|
20240805,174000,859115220,944,944,944,944,0
|
|
20240805,173900,859115220,944,944,944,944,0
|
|
20240805,173800,859115220,944,944,944,944,0
|
|
20240805,173700,859115220,944,944,944,944,0
|
|
20240805,173600,859115220,944,944,944,944,0
|
|
20240805,173500,859115220,944,944,944,944,0
|
|
20240805,173400,859115220,944,944,944,944,0
|
|
20240805,173300,859115220,944,944,944,944,0
|
|
20240805,173200,859115220,944,944,944,944,0
|
|
20240805,173100,859115220,944,944,944,944,0
|
|
20240805,173000,859115220,944,944,944,944,0
|
|
20240805,172900,859115220,944,944,944,944,0
|
|
20240805,172800,859115220,944,944,944,944,0
|
|
20240805,172700,859115220,944,944,944,944,0
|
|
20240805,172600,859115220,944,944,944,944,0
|
|
20240805,172500,859115220,944,944,944,944,13953
|
|
20240805,172400,859115220,944,944,944,944,0
|
|
20240805,172300,859115220,944,944,944,944,0
|
|
20240805,172200,859115220,944,944,944,944,0
|
|
20240805,172100,859115220,944,944,944,944,0
|
|
20240805,172000,859115220,944,944,944,944,0
|
|
20240805,171900,859115220,944,944,944,944,0
|
|
20240805,171800,859115220,944,944,944,944,0
|
|
20240805,171700,859115220,944,944,944,944,0
|
|
20240805,171600,859115220,944,944,944,944,0
|
|
20240805,171500,859115220,944,944,944,944,0
|
|
20240805,171400,859115220,944,944,944,944,0
|
|
20240805,171300,859115220,944,944,944,944,0
|
|
20240805,171200,859115220,944,944,944,944,0
|
|
20240805,171100,859115220,944,944,944,944,0
|
|
20240805,171000,859115220,944,944,944,944,0
|
|
20240805,170900,859115220,944,944,944,944,0
|
|
20240805,170800,859115220,944,944,944,944,0
|
|
20240805,170700,859115220,944,944,944,944,0
|
|
20240805,170600,859115220,944,944,944,944,0
|
|
20240805,170500,859115220,944,944,944,944,0
|
|
20240805,170400,859115220,944,944,944,944,0
|
|
20240805,170300,859115220,944,944,944,944,0
|
|
20240805,170200,859115220,944,944,944,944,0
|
|
20240805,170100,859115220,944,944,944,944,0
|
|
20240805,170000,859115220,944,944,944,944,0
|
|
20240805,165900,859115220,944,944,944,944,0
|
|
20240805,165800,859115220,944,944,944,944,0
|
|
20240805,165700,859115220,944,944,944,944,0
|
|
20240805,165600,859115220,944,944,944,944,0
|
|
20240805,165500,859115220,944,944,944,944,13953
|
|
20240805,165400,859115220,944,944,944,944,0
|
|
20240805,165300,859115220,944,944,944,944,0
|
|
20240805,165200,859115220,944,944,944,944,0
|
|
20240805,165100,859115220,944,944,944,944,0
|
|
20240805,165000,859115220,944,944,944,944,0
|
|
20240805,164900,859115220,944,944,944,944,0
|
|
20240805,164800,859115220,944,944,944,944,0
|
|
20240805,164700,859115220,944,944,944,944,0
|
|
20240805,164600,859115220,944,944,944,944,0
|
|
20240805,164500,859115220,944,944,944,944,0
|
|
20240805,164400,859115220,944,944,944,944,0
|
|
20240805,164300,859115220,944,944,944,944,0
|
|
20240805,164200,859115220,944,944,944,944,0
|
|
20240805,164100,859115220,944,944,944,944,0
|
|
20240805,164000,859115220,944,944,944,944,0
|
|
20240805,163900,859115220,944,944,944,944,0
|
|
20240805,163800,859115220,944,944,944,944,0
|
|
20240805,163700,859115220,944,944,944,944,0
|
|
20240805,163600,859115220,944,944,944,944,0
|
|
20240805,163500,859115220,944,944,944,944,0
|
|
20240805,163400,859115220,944,944,944,944,0
|
|
20240805,163300,859115220,944,944,944,944,0
|
|
20240805,163200,859115220,944,944,944,944,0
|
|
20240805,163100,859115220,944,944,944,944,0
|
|
20240805,163000,859115220,944,944,944,944,0
|
|
20240805,162900,859115220,944,944,944,944,0
|
|
20240805,162800,859115220,944,944,944,944,0
|
|
20240805,162700,859115220,944,944,944,944,0
|
|
20240805,162600,859115220,944,944,944,944,0
|
|
20240805,162500,859115220,944,944,944,944,13953
|
|
20240805,162400,859115220,944,944,944,944,0
|
|
20240805,162300,859115220,944,944,944,944,0
|
|
20240805,162200,859115220,944,944,944,944,0
|
|
20240805,162100,859115220,944,944,944,944,0
|
|
20240805,162000,859115220,944,944,944,944,0
|
|
20240805,161900,859115220,944,944,944,944,0
|
|
20240805,161800,859115220,944,944,944,944,0
|
|
20240805,161700,859115220,944,944,944,944,0
|
|
20240805,161600,859115220,944,944,944,944,0
|
|
20240805,161500,859115220,944,944,944,944,0
|
|
20240805,161400,859115220,944,944,944,944,0
|
|
20240805,161300,859115220,944,944,944,944,0
|
|
20240805,161200,859115220,944,944,944,944,0
|
|
20240805,161100,859115220,944,944,944,944,0
|
|
20240805,161000,859115220,944,944,944,944,0
|
|
20240805,160900,859115220,944,944,944,944,0
|
|
20240805,160800,859115220,944,944,944,944,0
|
|
20240805,160700,859115220,944,944,944,944,0
|
|
20240805,160600,859115220,944,944,944,944,0
|
|
20240805,160500,859115220,944,944,944,944,0
|
|
20240805,160400,859115220,944,944,944,944,0
|
|
20240805,160300,859115220,944,944,944,944,0
|
|
20240805,160200,859115220,944,944,944,944,0
|
|
20240805,160100,859115220,944,944,944,944,0
|
|
20240805,160000,859115220,944,944,944,944,0
|
|
20240805,155900,859115220,944,944,944,944,0
|
|
20240805,155800,859115220,944,944,944,944,0
|
|
20240805,155700,859115220,944,944,944,944,0
|
|
20240805,155600,859115220,944,944,944,944,0
|
|
20240805,155500,859115220,944,944,944,944,13953
|
|
20240805,155400,859115220,944,944,944,944,0
|
|
20240805,155300,859115220,944,944,944,944,0
|
|
20240805,155200,859115220,944,944,944,944,0
|
|
20240805,155100,859115220,944,944,944,944,0
|
|
20240805,155000,859115220,944,944,944,944,0
|
|
20240805,154900,859115220,944,944,944,944,0
|
|
20240805,154800,859115220,944,944,944,944,0
|
|
20240805,154700,859115220,944,944,944,944,0
|
|
20240805,154600,859115220,944,944,944,944,0
|
|
20240805,154500,859115220,944,944,944,944,0
|
|
20240805,154400,859115220,944,944,944,944,0
|
|
20240805,154300,859115220,944,944,944,944,0
|
|
20240805,154200,859115220,944,944,944,944,0
|
|
20240805,154100,859115220,944,944,944,944,0
|
|
20240805,154000,859115220,944,944,944,944,0
|
|
20240805,153900,859115220,944,944,944,944,0
|
|
20240805,153800,859115220,944,944,944,944,0
|
|
20240805,153700,859115220,944,944,944,944,0
|
|
20240805,153600,859115220,944,944,944,944,0
|
|
20240805,153500,859115220,944,944,944,944,0
|
|
20240805,153400,859115220,944,944,944,944,0
|
|
20240805,153300,859115220,944,944,944,944,0
|
|
20240805,153200,859115220,944,944,944,944,0
|
|
20240805,153100,859115220,944,944,944,944,0
|
|
20240805,153000,859115220,944,944,944,944,13953
|
|
20240805,152900,845943588,944,944,944,944,0
|
|
20240805,152800,845943588,944,944,944,944,0
|
|
20240805,152700,845943588,944,944,944,944,0
|
|
20240805,152600,845943588,944,944,944,944,0
|
|
20240805,152500,845943588,944,944,944,944,0
|
|
20240805,152400,845943588,944,944,944,944,0
|
|
20240805,152300,845943588,944,944,944,944,0
|
|
20240805,152200,845943588,944,944,944,944,0
|
|
20240805,152100,845943588,944,944,944,944,0
|
|
20240805,152000,845943588,944,944,944,944,0
|
|
20240805,151900,845943588,944,917,944,917,26352
|
|
20240805,151800,821596842,917,917,917,917,140
|
|
20240805,151700,821468462,917,917,917,917,210
|
|
20240805,151600,821275892,912,910,912,910,4537
|
|
20240805,151500,817140148,907,900,907,900,1418
|
|
20240805,151400,815858215,900,900,900,900,2018
|
|
20240805,151300,814042015,900,913,913,900,789
|
|
20240805,151200,813325558,905,915,915,905,1806
|
|
20240805,151100,811686310,900,900,900,900,145
|
|
20240805,151000,811555810,921,899,921,894,1216
|
|
20240805,150900,810468044,894,920,920,894,6000
|
|
20240805,150800,805090859,920,920,920,895,7244
|
|
20240805,150700,798493754,920,925,925,914,4081
|
|
20240805,150600,794743329,925,914,925,914,3925
|
|
20240805,150500,791153679,923,923,923,923,0
|
|
20240805,150400,791153679,923,923,923,923,0
|
|
20240805,150300,791153679,923,923,923,914,7159
|
|
20240805,150200,784565056,923,923,923,923,0
|
|
20240805,150100,784565056,923,923,923,923,2
|
|
20240805,150000,784563210,923,920,923,920,1081
|
|
20240805,145900,783566023,914,915,915,900,664
|
|
20240805,145800,782964014,915,924,925,872,6784
|
|
20240805,145700,776918785,920,919,925,892,9549
|
|
20240805,145600,768165455,920,888,920,870,11903
|
|
20240805,145500,757715129,872,871,909,871,11448
|
|
20240805,145400,747721724,871,871,871,871,0
|
|
20240805,145300,747721724,871,871,871,871,0
|
|
20240805,145200,747721724,871,923,923,871,28999
|
|
20240805,145100,721488524,923,907,923,907,7257
|
|
20240805,145000,714860433,907,909,909,907,4798
|
|
20240805,144900,710507997,909,920,920,908,6140
|
|
20240805,144800,704916644,920,915,920,915,2936
|
|
20240805,144700,702227860,909,928,928,907,38871
|
|
20240805,144600,666844937,928,927,928,927,6687
|
|
20240805,144500,660639417,928,919,928,919,6664
|
|
20240805,144400,654476971,918,928,928,918,23948
|
|
20240805,144300,632300702,930,930,930,930,0
|
|
20240805,144200,632300702,930,930,930,930,0
|
|
20240805,144100,632300702,930,930,930,930,0
|
|
20240805,144000,632300702,930,930,930,930,0
|
|
20240805,143900,632300702,930,930,930,930,0
|
|
20240805,143800,632300702,930,930,930,930,0
|
|
20240805,143700,632300702,930,930,930,930,0
|
|
20240805,143600,632300702,930,930,930,930,0
|
|
20240805,143500,632300702,930,930,930,930,0
|
|
20240805,143400,632300702,930,930,930,930,0
|
|
20240805,143300,632300702,930,930,930,930,0
|
|
20240805,143200,632300702,930,930,930,930,0
|
|
20240805,143100,632300702,930,930,930,930,0
|
|
20240805,143000,632300702,930,930,930,930,0
|
|
20240805,142900,632300702,930,930,930,930,0
|
|
20240805,142800,632300702,930,930,930,930,0
|
|
20240805,142700,632300702,930,930,930,930,0
|
|
20240805,142600,632300702,930,930,930,930,0
|
|
20240805,142500,632300702,930,930,930,930,0
|
|
20240805,142400,632300702,930,930,930,930,0
|
|
20240805,142300,632300702,930,930,930,930,0
|
|
20240805,142200,632300702,930,930,930,930,0
|
|
20240805,142100,632300702,930,930,930,930,0
|
|
20240805,142000,632300702,930,930,930,930,0
|
|
20240805,141900,632300702,930,930,930,930,0
|
|
20240805,141800,632300702,930,930,930,930,0
|
|
20240805,141700,632300702,930,930,930,930,0
|
|
20240805,141600,632300702,930,930,930,930,0
|
|
20240805,141500,632300702,930,930,930,930,0
|
|
20240805,141400,632300702,930,932,932,928,15001
|
|
20240805,141300,618350587,931,941,941,931,10293
|
|
20240805,141200,608736005,941,941,941,941,705
|
|
20240805,141100,608072600,947,947,947,947,502
|
|
20240805,141000,607597206,947,947,947,947,100
|
|
20240805,140900,607502506,945,946,946,945,20525
|
|
20240805,140800,588105856,946,944,950,944,5264
|
|
20240805,140700,583126062,945,945,945,945,0
|
|
20240805,140600,583126062,945,945,945,945,717
|
|
20240805,140500,582448497,945,945,945,945,0
|
|
20240805,140400,582448497,945,945,945,945,8
|
|
20240805,140300,582440937,946,946,946,946,0
|
|
20240805,140200,582440937,946,946,946,946,0
|
|
20240805,140100,582440937,946,946,946,946,398
|
|
20240805,140000,582064429,945,945,945,945,200
|
|
20240805,135900,581875429,946,946,946,946,0
|
|
20240805,135800,581875429,946,946,946,946,9
|
|
20240805,135700,581866915,937,939,939,937,400
|
|
20240805,135600,581491910,947,947,947,947,100
|
|
20240805,135500,581397210,945,945,945,945,0
|
|
20240805,135400,581397210,945,941,945,940,15926
|
|
20240805,135300,566422083,944,941,944,941,251
|
|
20240805,135200,566185820,941,945,945,941,390
|
|
20240805,135100,565818790,940,942,942,940,10156
|
|
20240805,135000,556271211,942,945,945,942,347
|
|
20240805,134900,555943869,940,940,940,940,1354
|
|
20240805,134800,554671109,940,947,948,940,4636
|
|
20240805,134700,550305972,947,947,947,947,0
|
|
20240805,134600,550305972,947,942,947,942,364
|
|
20240805,134500,549962984,942,942,942,942,108
|
|
20240805,134400,549861248,942,948,948,942,9000
|
|
20240805,134300,541363110,949,949,949,949,102
|
|
20240805,134200,541266312,950,950,950,950,1
|
|
20240805,134100,541265362,950,950,950,950,1
|
|
20240805,134000,541264412,954,954,954,954,12
|
|
20240805,133900,541252964,949,949,949,949,0
|
|
20240805,133800,541252964,949,949,949,949,340
|
|
20240805,133700,540930304,950,950,950,950,3000
|
|
20240805,133600,538080304,950,950,950,950,90
|
|
20240805,133500,537994804,950,950,950,950,1000
|
|
20240805,133400,537044804,950,950,950,950,200
|
|
20240805,133300,536854804,950,955,955,950,241
|
|
20240805,133200,536625849,948,948,948,948,0
|
|
20240805,133100,536625849,948,948,948,948,1
|
|
20240805,133000,536624901,954,949,954,949,27861
|
|
20240805,132900,510135388,948,947,948,947,1856
|
|
20240805,132800,508376008,947,941,947,941,1136
|
|
20240805,132700,507307014,947,947,947,947,10
|
|
20240805,132600,507297544,947,947,947,947,0
|
|
20240805,132500,507297544,947,947,947,947,240
|
|
20240805,132400,507070264,940,944,944,940,10000
|
|
20240805,132300,497660948,955,955,955,955,0
|
|
20240805,132200,497660948,955,955,955,955,30
|
|
20240805,132100,497632298,955,955,955,955,91
|
|
20240805,132000,497545393,951,955,955,944,2957
|
|
20240805,131900,494748654,953,953,953,953,0
|
|
20240805,131800,494748654,953,960,960,940,11002
|
|
20240805,131700,484335481,957,957,957,957,0
|
|
20240805,131600,484335481,957,957,957,957,3679
|
|
20240805,131500,480814678,954,954,954,954,499
|
|
20240805,131400,480338632,954,952,954,952,627
|
|
20240805,131300,479741726,945,952,952,945,2001
|
|
20240805,131200,477845480,942,942,942,942,0
|
|
20240805,131100,477845480,942,942,942,942,0
|
|
20240805,131000,477845480,942,952,952,942,12323
|
|
20240805,130900,466189616,956,954,956,954,1583
|
|
20240805,130800,464678268,956,955,956,952,1208
|
|
20240805,130700,463523778,955,955,955,955,0
|
|
20240805,130600,463523778,955,955,955,955,0
|
|
20240805,130500,463523778,955,955,955,955,1
|
|
20240805,130400,463522823,949,950,950,949,6166
|
|
20240805,130300,457670052,950,950,950,950,0
|
|
20240805,130200,457670052,950,950,950,950,0
|
|
20240805,130100,457670052,950,950,950,950,1
|
|
20240805,130000,457669102,958,958,958,958,1
|
|
20240805,125900,457668144,950,950,950,950,50
|
|
20240805,125800,457620644,949,953,953,949,17743
|
|
20240805,125700,440752378,958,959,959,952,4009
|
|
20240805,125600,436921017,961,961,961,961,0
|
|
20240805,125500,436921017,961,961,961,961,0
|
|
20240805,125400,436921017,961,961,961,961,0
|
|
20240805,125300,436921017,961,961,961,961,1
|
|
20240805,125200,436920056,958,959,959,958,8000
|
|
20240805,125100,429255392,965,965,965,965,0
|
|
20240805,125000,429255392,965,965,965,965,0
|
|
20240805,124900,429255392,965,965,965,965,0
|
|
20240805,124800,429255392,965,965,965,965,2
|
|
20240805,124700,429253462,958,958,958,958,1100
|
|
20240805,124600,428199662,958,960,960,958,2374
|
|
20240805,124500,425922655,966,966,966,966,0
|
|
20240805,124400,425922655,966,966,966,966,1
|
|
20240805,124300,425921689,957,957,957,957,0
|
|
20240805,124200,425921689,957,957,957,957,50
|
|
20240805,124100,425873839,958,964,964,958,20273
|
|
20240805,124000,406432157,964,964,964,964,0
|
|
20240805,123900,406432157,964,964,964,964,0
|
|
20240805,123800,406432157,964,964,964,964,0
|
|
20240805,123700,406432157,964,964,964,964,1500
|
|
20240805,123600,404986157,965,965,965,965,340
|
|
20240805,123500,404658057,964,964,964,964,64
|
|
20240805,123400,404596361,964,964,964,964,0
|
|
20240805,123300,404596361,964,964,964,964,0
|
|
20240805,123200,404596361,964,965,965,964,1500
|
|
20240805,123100,403150276,965,965,965,965,0
|
|
20240805,123000,403150276,965,965,965,965,1050
|
|
20240805,122900,402137026,965,965,965,965,20
|
|
20240805,122800,402117726,965,966,966,965,1348
|
|
20240805,122700,400816398,973,973,973,973,9
|
|
20240805,122600,400807641,970,970,970,970,0
|
|
20240805,122500,400807641,970,970,970,970,0
|
|
20240805,122400,400807641,970,970,970,970,0
|
|
20240805,122300,400807641,970,970,970,970,0
|
|
20240805,122200,400807641,970,970,970,970,0
|
|
20240805,122100,400807641,970,970,970,970,500
|
|
20240805,122000,400322641,973,973,973,973,1
|
|
20240805,121900,400321668,970,970,970,970,0
|
|
20240805,121800,400321668,970,970,970,970,0
|
|
20240805,121700,400321668,970,970,970,970,0
|
|
20240805,121600,400321668,970,970,970,970,20
|
|
20240805,121500,400302268,970,970,970,970,0
|
|
20240805,121400,400302268,970,970,970,970,0
|
|
20240805,121300,400302268,970,970,970,970,50
|
|
20240805,121200,400253768,962,960,962,960,2112
|
|
20240805,121100,398226246,958,970,970,958,20000
|
|
20240805,121000,378979256,978,978,978,978,0
|
|
20240805,120900,378979256,978,978,978,978,0
|
|
20240805,120800,378979256,978,978,978,978,0
|
|
20240805,120700,378979256,978,978,978,978,5
|
|
20240805,120600,378974366,980,980,980,980,416
|
|
20240805,120500,378566686,980,980,980,980,14
|
|
20240805,120400,378552966,980,971,980,971,7155
|
|
20240805,120300,371547754,964,972,972,964,1352
|
|
20240805,120200,370243626,972,972,972,972,0
|
|
20240805,120100,370243626,972,972,972,972,570
|
|
20240805,120000,369689586,972,963,972,963,1004
|
|
20240805,115900,368717856,965,965,965,965,31
|
|
20240805,115800,368687941,965,965,965,965,0
|
|
20240805,115700,368687941,965,965,965,965,0
|
|
20240805,115600,368687941,965,966,966,965,3031
|
|
20240805,115500,365762576,965,965,965,965,150
|
|
20240805,115400,365617826,961,961,961,961,969
|
|
20240805,115300,364686617,963,963,963,963,0
|
|
20240805,115200,364686617,963,963,963,963,0
|
|
20240805,115100,364686617,963,968,968,958,30266
|
|
20240805,115000,335550297,968,969,969,968,5000
|
|
20240805,114900,330709599,970,970,970,970,0
|
|
20240805,114800,330709599,970,970,970,969,1918
|
|
20240805,114700,328850057,978,978,978,978,0
|
|
20240805,114600,328850057,978,978,978,978,0
|
|
20240805,114500,328850057,978,978,978,978,0
|
|
20240805,114400,328850057,978,978,978,978,0
|
|
20240805,114300,328850057,978,978,978,978,0
|
|
20240805,114200,328850057,978,978,978,978,0
|
|
20240805,114100,328850057,978,970,978,969,5064
|
|
20240805,114000,323938023,970,971,974,970,3686
|
|
20240805,113900,320357477,971,971,971,971,0
|
|
20240805,113800,320357477,971,972,972,971,3004
|
|
20240805,113700,317439702,979,979,979,979,0
|
|
20240805,113600,317439702,979,979,979,979,0
|
|
20240805,113500,317439702,979,973,979,972,4001
|
|
20240805,113400,313549629,975,975,975,975,77
|
|
20240805,113300,313474554,980,980,980,980,4
|
|
20240805,113200,313470634,980,980,980,980,638
|
|
20240805,113100,312845394,973,975,975,973,5000
|
|
20240805,113000,307974424,975,975,975,975,2016
|
|
20240805,112900,306008824,980,980,980,980,0
|
|
20240805,112800,306008824,980,978,980,978,1000
|
|
20240805,112700,305029732,975,975,975,975,1236
|
|
20240805,112600,303824632,973,976,976,973,20000
|
|
20240805,112500,284346498,979,976,979,976,325
|
|
20240805,112400,284028623,976,976,976,976,0
|
|
20240805,112300,284028623,976,976,976,976,243
|
|
20240805,112200,283791455,976,983,983,976,245
|
|
20240805,112100,283552321,983,983,983,983,0
|
|
20240805,112000,283552321,983,983,983,983,0
|
|
20240805,111900,283552321,983,983,983,983,1
|
|
20240805,111800,283551338,974,975,975,974,486
|
|
20240805,111700,283077953,974,974,974,974,100
|
|
20240805,111600,282980553,974,974,974,974,0
|
|
20240805,111500,282980553,974,974,974,974,0
|
|
20240805,111400,282980553,974,985,985,974,13521
|
|
20240805,111300,269776672,985,985,985,985,1
|
|
20240805,111200,269775687,985,979,985,979,6
|
|
20240805,111100,269769783,979,979,979,979,1200
|
|
20240805,111000,268594983,979,979,979,979,1222
|
|
20240805,110900,267398645,980,980,980,980,0
|
|
20240805,110800,267398645,980,980,980,980,0
|
|
20240805,110700,267398645,980,980,980,980,30
|
|
20240805,110600,267369245,980,980,980,980,0
|
|
20240805,110500,267369245,980,980,980,980,0
|
|
20240805,110400,267369245,980,980,980,980,0
|
|
20240805,110300,267369245,980,980,980,980,1500
|
|
20240805,110200,265899245,980,980,980,980,0
|
|
20240805,110100,265899245,980,980,980,980,0
|
|
20240805,110000,265899245,980,980,980,980,0
|
|
20240805,105900,265899245,980,980,980,980,1000
|
|
20240805,105800,264919245,980,980,980,980,30
|
|
20240805,105700,264889845,980,980,980,980,0
|
|
20240805,105600,264889845,980,980,980,980,0
|
|
20240805,105500,264889845,980,980,980,980,90
|
|
20240805,105400,264801645,980,980,980,980,0
|
|
20240805,105300,264801645,980,980,980,980,0
|
|
20240805,105200,264801645,980,980,980,980,0
|
|
20240805,105100,264801645,980,980,980,980,0
|
|
20240805,105000,264801645,980,980,980,980,50
|
|
20240805,104900,264752645,980,981,981,980,84
|
|
20240805,104800,264670291,982,982,982,982,0
|
|
20240805,104700,264670291,982,982,982,982,250
|
|
20240805,104600,264424791,983,983,983,983,0
|
|
20240805,104500,264424791,983,983,983,983,0
|
|
20240805,104400,264424791,983,983,983,983,110
|
|
20240805,104300,264316661,990,990,990,990,0
|
|
20240805,104200,264316661,990,989,990,989,3100
|
|
20240805,104100,261248559,990,990,990,990,9
|
|
20240805,104000,261239649,990,990,990,990,0
|
|
20240805,103900,261239649,990,990,990,990,3
|
|
20240805,103800,261236679,990,990,990,990,14131
|
|
20240805,103700,247246989,990,990,990,990,1
|
|
20240805,103600,247245999,990,990,990,990,0
|
|
20240805,103500,247245999,990,978,990,978,1000
|
|
20240805,103400,246261892,974,974,974,974,4354
|
|
20240805,103300,242021096,977,977,977,977,524
|
|
20240805,103200,241509148,974,974,974,974,70
|
|
20240805,103100,241440968,973,980,980,973,9000
|
|
20240805,103000,232678700,990,990,990,990,1
|
|
20240805,102900,232677710,981,980,981,980,501
|
|
20240805,102800,232186729,980,980,980,980,259
|
|
20240805,102700,231932909,980,982,982,980,1201
|
|
20240805,102600,230755385,984,985,985,982,9984
|
|
20240805,102500,220938671,986,990,990,986,505
|
|
20240805,102400,220440721,990,990,990,990,0
|
|
20240805,102300,220440721,990,990,990,990,101
|
|
20240805,102200,220340731,990,984,990,984,828
|
|
20240805,102100,219525967,992,992,992,992,0
|
|
20240805,102000,219525967,992,987,992,982,26600
|
|
20240805,101900,193366023,992,992,992,992,0
|
|
20240805,101800,193366023,992,992,992,992,0
|
|
20240805,101700,193366023,992,993,993,992,672
|
|
20240805,101600,192699331,994,994,994,994,0
|
|
20240805,101500,192699331,994,994,994,994,0
|
|
20240805,101400,192699331,994,994,994,994,0
|
|
20240805,101300,192699331,994,995,995,994,10586
|
|
20240805,101200,182175261,994,995,995,994,8635
|
|
20240805,101100,173583457,995,995,995,995,0
|
|
20240805,101000,173583457,995,994,995,994,9470
|
|
20240805,100900,164161807,995,995,995,995,1000
|
|
20240805,100800,163166807,995,995,995,995,5
|
|
20240805,100700,163161832,996,996,996,996,2
|
|
20240805,100600,163159840,996,997,997,996,51
|
|
20240805,100500,163109041,1001,1001,1001,1001,1
|
|
20240805,100400,163108040,999,1000,1000,999,4
|
|
20240805,100300,163104042,1002,1002,1002,1002,5
|
|
20240805,100200,163099032,1000,1000,1000,1000,65
|
|
20240805,100100,163034032,1000,1000,1000,1000,3000
|
|
20240805,100000,160034032,1002,1002,1002,1002,2
|
|
20240805,095900,160032028,1000,1000,1000,1000,30
|
|
20240805,095800,160002028,1000,1000,1000,1000,0
|
|
20240805,095700,160002028,1000,1000,1000,1000,3000
|
|
20240805,095600,157002028,1000,998,1000,998,3010
|
|
20240805,095500,153996613,998,998,998,998,0
|
|
20240805,095400,153996613,998,998,998,998,2
|
|
20240805,095300,153994617,998,998,998,998,0
|
|
20240805,095200,153994617,998,990,998,990,300
|
|
20240805,095100,153695233,998,990,998,990,1500
|
|
20240805,095000,152206818,990,990,990,990,0
|
|
20240805,094900,152206818,990,989,990,989,3003
|
|
20240805,094800,149235209,989,989,989,989,9
|
|
20240805,094700,149226308,989,989,989,989,2
|
|
20240805,094600,149224330,990,981,990,981,300
|
|
20240805,094500,148930021,977,980,984,977,20803
|
|
20240805,094400,128570813,980,986,990,980,11449
|
|
20240805,094300,117334091,986,985,986,985,3050
|
|
20240805,094200,114329190,985,985,985,985,0
|
|
20240805,094100,114329190,985,985,985,985,1601
|
|
20240805,094000,112752205,987,987,987,987,0
|
|
20240805,093900,112752205,987,987,987,987,0
|
|
20240805,093800,112752205,987,984,987,984,2210
|
|
20240805,093700,110574129,987,987,987,987,112
|
|
20240805,093600,110463585,987,987,987,987,0
|
|
20240805,093500,110463585,987,987,987,987,324
|
|
20240805,093400,110143797,987,987,987,987,0
|
|
20240805,093300,110143797,987,987,987,987,0
|
|
20240805,093200,110143797,987,987,987,987,1
|
|
20240805,093100,110142810,980,981,981,980,3000
|
|
20240805,093000,107202246,995,986,997,986,14013
|
|
20240805,092900,93238433,985,985,985,985,140
|
|
20240805,092800,93100533,985,985,985,985,1215
|
|
20240805,092700,91903758,985,985,985,985,0
|
|
20240805,092600,91903758,985,976,985,976,654
|
|
20240805,092500,91264708,976,973,976,973,23
|
|
20240805,092400,91242326,973,973,973,973,0
|
|
20240805,092300,91242326,973,975,975,973,7803
|
|
20240805,092200,83645818,973,973,973,973,0
|
|
20240805,092100,83645818,973,974,985,973,5814
|
|
20240805,092000,77987784,973,985,985,973,5001
|
|
20240805,091900,73112856,980,998,998,980,8
|
|
20240805,091800,73104966,980,982,999,977,5054
|
|
20240805,091700,68147362,982,979,982,978,3140
|
|
20240805,091600,65074995,980,980,980,980,1292
|
|
20240805,091500,63808835,979,1000,1000,979,6501
|
|
20240805,091400,57428099,999,999,999,999,535
|
|
20240805,091300,56893634,999,999,999,983,3814
|
|
20240805,091200,53142435,984,987,987,984,4189
|
|
20240805,091100,49019091,1007,983,1007,983,2
|
|
20240805,091000,49017101,1008,995,1008,995,11002
|
|
20240805,090900,38049771,1009,993,1009,993,4020
|
|
20240805,090800,34031322,980,982,993,980,4906
|
|
20240805,090700,29221867,994,987,994,981,5684
|
|
20240805,090600,23624299,995,989,995,987,4012
|
|
20240805,090500,19660174,987,990,990,987,5496
|
|
20240805,090400,14226816,989,991,991,989,3900
|
|
20240805,090300,10366633,991,991,991,991,1385
|
|
20240805,090200,8994098,998,998,998,998,0
|
|
20240805,090100,8994098,998,998,1000,998,5652
|
|
20240805,090000,3343446,990,998,998,990,3353
|