598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,185500,360176946,923,923,923,923,6410
|
|
20240806,185400,360176946,923,923,923,923,0
|
|
20240806,185300,360176946,923,923,923,923,0
|
|
20240806,185200,360176946,923,923,923,923,0
|
|
20240806,185100,360176946,923,923,923,923,0
|
|
20240806,185000,360176946,923,923,923,923,0
|
|
20240806,184900,360176946,923,923,923,923,0
|
|
20240806,184800,360176946,923,923,923,923,0
|
|
20240806,184700,360176946,923,923,923,923,0
|
|
20240806,184600,360176946,923,923,923,923,0
|
|
20240806,184500,360176946,923,923,923,923,0
|
|
20240806,184400,360176946,923,923,923,923,0
|
|
20240806,184300,360176946,923,923,923,923,0
|
|
20240806,184200,360176946,923,923,923,923,0
|
|
20240806,184100,360176946,923,923,923,923,0
|
|
20240806,184000,360176946,923,923,923,923,0
|
|
20240806,183900,360176946,923,923,923,923,0
|
|
20240806,183800,360176946,923,923,923,923,0
|
|
20240806,183700,360176946,923,923,923,923,0
|
|
20240806,183600,360176946,923,923,923,923,0
|
|
20240806,183500,360176946,923,923,923,923,0
|
|
20240806,183400,360176946,923,923,923,923,0
|
|
20240806,183300,360176946,923,923,923,923,0
|
|
20240806,183200,360176946,923,923,923,923,0
|
|
20240806,183100,360176946,923,923,923,923,0
|
|
20240806,183000,360176946,923,923,923,923,0
|
|
20240806,182900,360176946,923,923,923,923,0
|
|
20240806,182800,360176946,923,923,923,923,0
|
|
20240806,182700,360176946,923,923,923,923,0
|
|
20240806,182600,360176946,923,923,923,923,0
|
|
20240806,182500,360176946,923,923,923,923,6410
|
|
20240806,182400,360176946,923,923,923,923,0
|
|
20240806,182300,360176946,923,923,923,923,0
|
|
20240806,182200,360176946,923,923,923,923,0
|
|
20240806,182100,360176946,923,923,923,923,0
|
|
20240806,182000,360176946,923,923,923,923,0
|
|
20240806,181900,360176946,923,923,923,923,0
|
|
20240806,181800,360176946,923,923,923,923,0
|
|
20240806,181700,360176946,923,923,923,923,0
|
|
20240806,181600,360176946,923,923,923,923,0
|
|
20240806,181500,360176946,923,923,923,923,0
|
|
20240806,181400,360176946,923,923,923,923,0
|
|
20240806,181300,360176946,923,923,923,923,0
|
|
20240806,181200,360176946,923,923,923,923,0
|
|
20240806,181100,360176946,923,923,923,923,0
|
|
20240806,181000,360176946,923,923,923,923,0
|
|
20240806,180900,360176946,923,923,923,923,0
|
|
20240806,180800,360176946,923,923,923,923,0
|
|
20240806,180700,360176946,923,923,923,923,0
|
|
20240806,180600,360176946,923,923,923,923,0
|
|
20240806,180500,360176946,923,923,923,923,0
|
|
20240806,180400,360176946,923,923,923,923,0
|
|
20240806,180300,360176946,923,923,923,923,0
|
|
20240806,180200,360176946,923,923,923,923,0
|
|
20240806,180100,360176946,923,923,923,923,0
|
|
20240806,180000,360176946,923,923,923,923,0
|
|
20240806,175900,360176946,923,923,923,923,0
|
|
20240806,175800,360176946,923,923,923,923,0
|
|
20240806,175700,360176946,923,923,923,923,0
|
|
20240806,175600,360176946,923,923,923,923,0
|
|
20240806,175500,360176946,923,923,923,923,6410
|
|
20240806,175400,360176946,923,923,923,923,0
|
|
20240806,175300,360176946,923,923,923,923,0
|
|
20240806,175200,360176946,923,923,923,923,0
|
|
20240806,175100,360176946,923,923,923,923,0
|
|
20240806,175000,360176946,923,923,923,923,0
|
|
20240806,174900,360176946,923,923,923,923,0
|
|
20240806,174800,360176946,923,923,923,923,0
|
|
20240806,174700,360176946,923,923,923,923,0
|
|
20240806,174600,360176946,923,923,923,923,0
|
|
20240806,174500,360176946,923,923,923,923,0
|
|
20240806,174400,360176946,923,923,923,923,0
|
|
20240806,174300,360176946,923,923,923,923,0
|
|
20240806,174200,360176946,923,923,923,923,0
|
|
20240806,174100,360176946,923,923,923,923,0
|
|
20240806,174000,360176946,923,923,923,923,0
|
|
20240806,173900,360176946,923,923,923,923,0
|
|
20240806,173800,360176946,923,923,923,923,0
|
|
20240806,173700,360176946,923,923,923,923,0
|
|
20240806,173600,360176946,923,923,923,923,0
|
|
20240806,173500,360176946,923,923,923,923,0
|
|
20240806,173400,360176946,923,923,923,923,0
|
|
20240806,173300,360176946,923,923,923,923,0
|
|
20240806,173200,360176946,923,923,923,923,0
|
|
20240806,173100,360176946,923,923,923,923,0
|
|
20240806,173000,360176946,923,923,923,923,0
|
|
20240806,172900,360176946,923,923,923,923,0
|
|
20240806,172800,360176946,923,923,923,923,0
|
|
20240806,172700,360176946,923,923,923,923,0
|
|
20240806,172600,360176946,923,923,923,923,0
|
|
20240806,172500,360176946,923,923,923,923,6410
|
|
20240806,172400,360176946,923,923,923,923,0
|
|
20240806,172300,360176946,923,923,923,923,0
|
|
20240806,172200,360176946,923,923,923,923,0
|
|
20240806,172100,360176946,923,923,923,923,0
|
|
20240806,172000,360176946,923,923,923,923,0
|
|
20240806,171900,360176946,923,923,923,923,0
|
|
20240806,171800,360176946,923,923,923,923,0
|
|
20240806,171700,360176946,923,923,923,923,0
|
|
20240806,171600,360176946,923,923,923,923,0
|
|
20240806,171500,360176946,923,923,923,923,0
|
|
20240806,171400,360176946,923,923,923,923,0
|
|
20240806,171300,360176946,923,923,923,923,0
|
|
20240806,171200,360176946,923,923,923,923,0
|
|
20240806,171100,360176946,923,923,923,923,0
|
|
20240806,171000,360176946,923,923,923,923,0
|
|
20240806,170900,360176946,923,923,923,923,0
|
|
20240806,170800,360176946,923,923,923,923,0
|
|
20240806,170700,360176946,923,923,923,923,0
|
|
20240806,170600,360176946,923,923,923,923,0
|
|
20240806,170500,360176946,923,923,923,923,0
|
|
20240806,170400,360176946,923,923,923,923,0
|
|
20240806,170300,360176946,923,923,923,923,0
|
|
20240806,170200,360176946,923,923,923,923,0
|
|
20240806,170100,360176946,923,923,923,923,0
|
|
20240806,170000,360176946,923,923,923,923,0
|
|
20240806,165900,360176946,923,923,923,923,0
|
|
20240806,165800,360176946,923,923,923,923,0
|
|
20240806,165700,360176946,923,923,923,923,0
|
|
20240806,165600,360176946,923,923,923,923,0
|
|
20240806,165500,360176946,923,923,923,923,6410
|
|
20240806,165400,360176946,923,923,923,923,0
|
|
20240806,165300,360176946,923,923,923,923,0
|
|
20240806,165200,360176946,923,923,923,923,0
|
|
20240806,165100,360176946,923,923,923,923,0
|
|
20240806,165000,360176946,923,923,923,923,0
|
|
20240806,164900,360176946,923,923,923,923,0
|
|
20240806,164800,360176946,923,923,923,923,0
|
|
20240806,164700,360176946,923,923,923,923,0
|
|
20240806,164600,360176946,923,923,923,923,0
|
|
20240806,164500,360176946,923,923,923,923,0
|
|
20240806,164400,360176946,923,923,923,923,0
|
|
20240806,164300,360176946,923,923,923,923,0
|
|
20240806,164200,360176946,923,923,923,923,0
|
|
20240806,164100,360176946,923,923,923,923,0
|
|
20240806,164000,360176946,923,923,923,923,0
|
|
20240806,163900,360176946,923,923,923,923,0
|
|
20240806,163800,360176946,923,923,923,923,0
|
|
20240806,163700,360176946,923,923,923,923,0
|
|
20240806,163600,360176946,923,923,923,923,0
|
|
20240806,163500,360176946,923,923,923,923,0
|
|
20240806,163400,360176946,923,923,923,923,0
|
|
20240806,163300,360176946,923,923,923,923,0
|
|
20240806,163200,360176946,923,923,923,923,0
|
|
20240806,163100,360176946,923,923,923,923,0
|
|
20240806,163000,360176946,923,923,923,923,0
|
|
20240806,162900,360176946,923,923,923,923,0
|
|
20240806,162800,360176946,923,923,923,923,0
|
|
20240806,162700,360176946,923,923,923,923,0
|
|
20240806,162600,360176946,923,923,923,923,0
|
|
20240806,162500,360176946,923,923,923,923,6410
|
|
20240806,162400,360176946,923,923,923,923,0
|
|
20240806,162300,360176946,923,923,923,923,0
|
|
20240806,162200,360176946,923,923,923,923,0
|
|
20240806,162100,360176946,923,923,923,923,0
|
|
20240806,162000,360176946,923,923,923,923,0
|
|
20240806,161900,360176946,923,923,923,923,0
|
|
20240806,161800,360176946,923,923,923,923,0
|
|
20240806,161700,360176946,923,923,923,923,0
|
|
20240806,161600,360176946,923,923,923,923,0
|
|
20240806,161500,360176946,923,923,923,923,0
|
|
20240806,161400,360176946,923,923,923,923,0
|
|
20240806,161300,360176946,923,923,923,923,0
|
|
20240806,161200,360176946,923,923,923,923,0
|
|
20240806,161100,360176946,923,923,923,923,0
|
|
20240806,161000,360176946,923,923,923,923,0
|
|
20240806,160900,360176946,923,923,923,923,0
|
|
20240806,160800,360176946,923,923,923,923,0
|
|
20240806,160700,360176946,923,923,923,923,0
|
|
20240806,160600,360176946,923,923,923,923,0
|
|
20240806,160500,360176946,923,923,923,923,0
|
|
20240806,160400,360176946,923,923,923,923,0
|
|
20240806,160300,360176946,923,923,923,923,0
|
|
20240806,160200,360176946,923,923,923,923,0
|
|
20240806,160100,360176946,923,923,923,923,0
|
|
20240806,160000,360176946,923,923,923,923,0
|
|
20240806,155900,360176946,923,923,923,923,0
|
|
20240806,155800,360176946,923,923,923,923,0
|
|
20240806,155700,360176946,923,923,923,923,0
|
|
20240806,155600,360176946,923,923,923,923,0
|
|
20240806,155500,360176946,923,923,923,923,6410
|
|
20240806,155400,360176946,923,923,923,923,0
|
|
20240806,155300,360176946,923,923,923,923,0
|
|
20240806,155200,360176946,923,923,923,923,0
|
|
20240806,155100,360176946,923,923,923,923,0
|
|
20240806,155000,360176946,923,923,923,923,0
|
|
20240806,154900,360176946,923,923,923,923,0
|
|
20240806,154800,360176946,923,923,923,923,0
|
|
20240806,154700,360176946,923,923,923,923,0
|
|
20240806,154600,360176946,923,923,923,923,0
|
|
20240806,154500,360176946,923,923,923,923,0
|
|
20240806,154400,360176946,923,923,923,923,0
|
|
20240806,154300,360176946,923,923,923,923,0
|
|
20240806,154200,360176946,923,923,923,923,0
|
|
20240806,154100,360176946,923,923,923,923,0
|
|
20240806,154000,360176946,923,923,923,923,0
|
|
20240806,153900,360176946,923,923,923,923,0
|
|
20240806,153800,360176946,923,923,923,923,0
|
|
20240806,153700,360176946,923,923,923,923,0
|
|
20240806,153600,360176946,923,923,923,923,0
|
|
20240806,153500,360176946,923,923,923,923,0
|
|
20240806,153400,360176946,923,923,923,923,0
|
|
20240806,153300,360176946,923,923,923,923,0
|
|
20240806,153200,360176946,923,923,923,923,0
|
|
20240806,153100,360176946,923,923,923,923,0
|
|
20240806,153000,360176946,923,923,923,923,6410
|
|
20240806,152900,354260516,916,916,916,916,0
|
|
20240806,152800,354260516,916,916,916,916,0
|
|
20240806,152700,354260516,916,916,916,916,0
|
|
20240806,152600,354260516,916,916,916,916,0
|
|
20240806,152500,354260516,916,916,916,916,0
|
|
20240806,152400,354260516,916,916,916,916,0
|
|
20240806,152300,354260516,916,916,916,916,0
|
|
20240806,152200,354260516,916,916,916,916,0
|
|
20240806,152100,354260516,916,916,916,916,0
|
|
20240806,152000,354260516,916,916,916,916,0
|
|
20240806,151900,354260516,916,917,928,915,3694
|
|
20240806,151800,350865674,917,917,917,916,206
|
|
20240806,151700,350676892,920,920,920,920,245
|
|
20240806,151600,350451492,925,920,925,920,495
|
|
20240806,151500,349996087,925,918,925,915,1002
|
|
20240806,151400,349077880,928,928,928,928,0
|
|
20240806,151300,349077880,928,928,928,928,0
|
|
20240806,151200,349077880,928,919,928,914,5163
|
|
20240806,151100,344347133,929,920,929,916,10405
|
|
20240806,151000,334789692,920,927,930,920,11267
|
|
20240806,150900,324410138,930,930,930,930,0
|
|
20240806,150800,324410138,930,930,930,930,0
|
|
20240806,150700,324410138,930,929,930,929,241
|
|
20240806,150600,324186248,929,929,929,929,2760
|
|
20240806,150500,321622208,929,929,929,929,550
|
|
20240806,150400,321111258,929,929,929,929,2000
|
|
20240806,150300,319253258,930,930,930,930,0
|
|
20240806,150200,319253258,930,930,930,930,0
|
|
20240806,150100,319253258,930,930,930,930,0
|
|
20240806,150000,319253258,930,930,930,930,500
|
|
20240806,145900,318788258,931,931,931,931,0
|
|
20240806,145800,318788258,931,931,931,931,0
|
|
20240806,145700,318788258,931,931,931,931,1
|
|
20240806,145600,318787327,931,931,931,931,0
|
|
20240806,145500,318787327,931,931,931,931,0
|
|
20240806,145400,318787327,931,931,931,931,2
|
|
20240806,145300,318785465,931,923,931,923,51
|
|
20240806,145200,318738384,931,931,931,931,0
|
|
20240806,145100,318738384,931,931,931,931,3
|
|
20240806,145000,318735591,923,931,931,923,3
|
|
20240806,144900,318732814,923,923,923,923,100
|
|
20240806,144800,318640514,931,931,931,931,0
|
|
20240806,144700,318640514,931,931,931,931,0
|
|
20240806,144600,318640514,931,931,931,931,0
|
|
20240806,144500,318640514,931,931,932,921,934
|
|
20240806,144400,317776392,927,930,930,927,354
|
|
20240806,144300,317447860,930,930,930,930,100
|
|
20240806,144200,317354860,930,929,930,929,900
|
|
20240806,144100,316518479,929,929,929,929,5
|
|
20240806,144000,316513834,929,929,929,929,0
|
|
20240806,143900,316513834,929,929,929,929,0
|
|
20240806,143800,316513834,929,929,929,929,175
|
|
20240806,143700,316351259,927,929,929,927,20
|
|
20240806,143600,316332717,927,927,927,927,4751
|
|
20240806,143500,311928540,931,931,931,931,0
|
|
20240806,143400,311928540,931,931,931,931,0
|
|
20240806,143300,311928540,931,931,931,931,1
|
|
20240806,143200,311927609,927,927,927,927,6
|
|
20240806,143100,311922047,927,927,927,927,0
|
|
20240806,143000,311922047,927,927,927,927,800
|
|
20240806,142900,311180447,927,927,927,927,1000
|
|
20240806,142800,310253447,927,927,927,927,0
|
|
20240806,142700,310253447,927,927,927,927,50
|
|
20240806,142600,310207097,927,927,927,927,0
|
|
20240806,142500,310207097,927,927,927,927,0
|
|
20240806,142400,310207097,927,927,927,927,0
|
|
20240806,142300,310207097,927,927,927,927,50
|
|
20240806,142200,310160747,927,927,927,927,0
|
|
20240806,142100,310160747,927,927,927,927,50
|
|
20240806,142000,310114397,927,927,927,927,50
|
|
20240806,141900,310068047,927,927,927,927,0
|
|
20240806,141800,310068047,927,927,927,927,0
|
|
20240806,141700,310068047,927,922,927,922,12
|
|
20240806,141600,310056973,922,923,923,919,5376
|
|
20240806,141500,305109999,924,924,924,924,0
|
|
20240806,141400,305109999,924,924,924,919,120
|
|
20240806,141300,304999559,920,923,927,919,19934
|
|
20240806,141200,286651466,927,927,927,927,0
|
|
20240806,141100,286651466,927,925,927,923,2001
|
|
20240806,141000,284804192,927,927,927,927,14
|
|
20240806,140900,284791214,927,927,927,927,0
|
|
20240806,140800,284791214,927,927,927,927,100
|
|
20240806,140700,284698514,927,927,927,927,2
|
|
20240806,140600,284696660,925,927,927,925,80
|
|
20240806,140500,284622520,928,927,928,927,425
|
|
20240806,140400,284228535,927,927,927,927,191
|
|
20240806,140300,284051478,927,927,927,927,0
|
|
20240806,140200,284051478,927,927,927,927,0
|
|
20240806,140100,284051478,927,927,927,927,0
|
|
20240806,140000,284051478,927,927,927,927,0
|
|
20240806,135900,284051478,927,927,927,927,0
|
|
20240806,135800,284051478,927,927,927,927,0
|
|
20240806,135700,284051478,927,927,927,927,0
|
|
20240806,135600,284051478,927,927,927,927,20
|
|
20240806,135500,284032938,927,927,927,927,22
|
|
20240806,135400,284012544,927,927,927,927,0
|
|
20240806,135300,284012544,927,927,927,927,1000
|
|
20240806,135200,283085544,927,926,927,926,435
|
|
20240806,135100,282682733,923,923,923,923,0
|
|
20240806,135000,282682733,923,923,923,923,0
|
|
20240806,134900,282682733,923,926,926,923,3004
|
|
20240806,134800,279910009,927,927,927,927,24
|
|
20240806,134700,279887761,924,926,927,924,2994
|
|
20240806,134600,277116104,926,926,926,926,0
|
|
20240806,134500,277116104,926,926,926,926,0
|
|
20240806,134400,277116104,926,926,926,926,600
|
|
20240806,134300,276560504,926,926,926,926,1
|
|
20240806,134200,276559578,923,923,923,923,153
|
|
20240806,134100,276418359,926,926,926,926,0
|
|
20240806,134000,276418359,926,926,926,926,0
|
|
20240806,133900,276418359,926,926,926,926,215
|
|
20240806,133800,276219269,924,924,924,924,2
|
|
20240806,133700,276217421,926,926,926,926,434
|
|
20240806,133600,275815537,923,923,923,923,0
|
|
20240806,133500,275815537,923,923,923,923,23
|
|
20240806,133400,275794308,923,927,927,923,314
|
|
20240806,133300,275504482,923,924,924,923,2602
|
|
20240806,133200,273101354,925,925,925,925,0
|
|
20240806,133100,273101354,925,925,925,925,0
|
|
20240806,133000,273101354,925,927,927,924,13340
|
|
20240806,132900,260742234,927,927,927,927,0
|
|
20240806,132800,260742234,927,933,933,927,1960
|
|
20240806,132700,258922314,927,927,927,927,1570
|
|
20240806,132600,257466924,927,927,927,927,1500
|
|
20240806,132500,256076424,933,933,933,933,0
|
|
20240806,132400,256076424,933,933,933,933,1
|
|
20240806,132300,256075491,934,934,934,934,0
|
|
20240806,132200,256075491,934,934,934,934,0
|
|
20240806,132100,256075491,934,931,934,931,2000
|
|
20240806,132000,254210552,929,929,929,929,0
|
|
20240806,131900,254210552,929,929,929,929,0
|
|
20240806,131800,254210552,929,929,929,929,0
|
|
20240806,131700,254210552,929,929,929,929,0
|
|
20240806,131600,254210552,929,929,929,929,0
|
|
20240806,131500,254210552,929,929,929,928,2973
|
|
20240806,131400,251451008,932,932,932,932,0
|
|
20240806,131300,251451008,932,932,932,932,0
|
|
20240806,131200,251451008,932,932,932,932,0
|
|
20240806,131100,251451008,932,932,932,932,0
|
|
20240806,131000,251451008,932,932,932,932,0
|
|
20240806,130900,251451008,932,932,932,932,108
|
|
20240806,130800,251350352,933,933,933,933,0
|
|
20240806,130700,251350352,933,933,933,933,0
|
|
20240806,130600,251350352,933,933,933,933,0
|
|
20240806,130500,251350352,933,933,933,933,0
|
|
20240806,130400,251350352,933,933,933,933,1362
|
|
20240806,130300,250079606,933,933,933,933,0
|
|
20240806,130200,250079606,933,933,933,933,0
|
|
20240806,130100,250079606,933,933,933,933,1500
|
|
20240806,130000,248680106,931,931,931,931,1
|
|
20240806,125900,248679175,931,931,931,931,0
|
|
20240806,125800,248679175,931,931,931,931,1
|
|
20240806,125700,248678244,934,932,934,932,4
|
|
20240806,125600,248674514,931,931,931,931,1
|
|
20240806,125500,248673583,930,930,930,930,78
|
|
20240806,125400,248601043,934,934,934,934,45
|
|
20240806,125300,248559013,931,930,935,930,26
|
|
20240806,125200,248534822,930,929,930,929,156
|
|
20240806,125100,248389792,930,930,930,930,30
|
|
20240806,125000,248361892,930,929,930,929,227
|
|
20240806,124900,248151008,929,929,929,929,0
|
|
20240806,124800,248151008,929,929,929,929,1
|
|
20240806,124700,248150079,929,928,929,928,1001
|
|
20240806,124600,247221150,929,929,929,928,4
|
|
20240806,124500,247217435,930,934,934,930,11
|
|
20240806,124400,247207165,935,935,935,935,0
|
|
20240806,124300,247207165,935,935,935,935,76
|
|
20240806,124200,247136105,935,929,935,929,2
|
|
20240806,124100,247134241,935,935,935,935,10
|
|
20240806,124000,247124891,935,935,935,935,2
|
|
20240806,123900,247123021,935,935,935,935,1
|
|
20240806,123800,247122086,922,930,931,922,11861
|
|
20240806,123700,236144433,930,930,930,930,2
|
|
20240806,123600,236142573,930,930,930,930,2
|
|
20240806,123500,236140713,930,930,930,930,44
|
|
20240806,123400,236099793,930,930,930,930,11
|
|
20240806,123300,236089563,930,930,930,930,26
|
|
20240806,123200,236065383,930,930,930,930,112
|
|
20240806,123100,235961223,929,929,929,929,261
|
|
20240806,123000,235718754,928,928,928,928,104
|
|
20240806,122900,235622242,928,928,928,928,1
|
|
20240806,122800,235621314,929,929,929,928,4
|
|
20240806,122700,235617599,928,928,928,928,1
|
|
20240806,122600,235616671,928,928,928,928,0
|
|
20240806,122500,235616671,928,928,928,928,1
|
|
20240806,122400,235615743,929,928,929,928,21
|
|
20240806,122300,235596235,929,929,929,929,0
|
|
20240806,122200,235596235,929,929,929,929,0
|
|
20240806,122100,235596235,929,929,929,929,2
|
|
20240806,122000,235594377,930,924,930,924,1335
|
|
20240806,121900,234360620,924,924,924,924,0
|
|
20240806,121800,234360620,924,924,924,924,1
|
|
20240806,121700,234359696,923,923,923,923,199
|
|
20240806,121600,234176019,922,922,922,922,0
|
|
20240806,121500,234176019,922,922,922,922,570
|
|
20240806,121400,233650479,921,922,922,921,3820
|
|
20240806,121300,230129588,923,923,923,923,301
|
|
20240806,121200,229851765,924,924,924,924,1
|
|
20240806,121100,229850841,923,926,926,923,59
|
|
20240806,121000,229796360,926,926,926,926,1
|
|
20240806,120900,229795434,923,924,924,923,199
|
|
20240806,120800,229611736,927,925,927,925,22
|
|
20240806,120700,229591382,924,925,925,924,12
|
|
20240806,120600,229580293,927,927,927,927,20
|
|
20240806,120500,229561753,924,924,924,924,0
|
|
20240806,120400,229561753,924,925,925,924,2
|
|
20240806,120300,229559904,923,923,923,923,0
|
|
20240806,120200,229559904,923,923,923,923,0
|
|
20240806,120100,229559904,923,923,923,923,0
|
|
20240806,120000,229559904,923,926,926,923,12091
|
|
20240806,115900,218386837,927,927,927,927,1
|
|
20240806,115800,218385910,927,928,928,927,46
|
|
20240806,115700,218343267,928,928,928,928,10
|
|
20240806,115600,218333987,928,930,930,928,372
|
|
20240806,115500,217988699,931,931,931,931,3
|
|
20240806,115400,217985906,932,932,932,932,1
|
|
20240806,115300,217984974,930,930,930,930,0
|
|
20240806,115200,217984974,930,930,930,930,0
|
|
20240806,115100,217984974,930,930,930,930,0
|
|
20240806,115000,217984974,930,931,931,930,1126
|
|
20240806,114900,216937793,931,931,931,931,0
|
|
20240806,114800,216937793,931,934,934,931,1309
|
|
20240806,114700,215717735,935,935,935,935,0
|
|
20240806,114600,215717735,935,941,941,935,5
|
|
20240806,114500,215713036,935,935,935,935,540
|
|
20240806,114400,215208136,935,935,935,935,3
|
|
20240806,114300,215205331,935,941,941,935,2
|
|
20240806,114200,215203455,935,935,935,935,1
|
|
20240806,114100,215202520,934,934,934,934,0
|
|
20240806,114000,215202520,934,935,935,934,611
|
|
20240806,113900,214631236,943,936,943,936,421
|
|
20240806,113800,214235504,938,938,938,938,0
|
|
20240806,113700,214235504,938,938,938,938,0
|
|
20240806,113600,214235504,938,938,938,938,772
|
|
20240806,113500,213511368,933,933,933,933,3
|
|
20240806,113400,213508569,935,935,935,935,2
|
|
20240806,113300,213506699,935,935,935,935,0
|
|
20240806,113200,213506699,935,935,935,935,0
|
|
20240806,113100,213506699,935,929,935,929,5100
|
|
20240806,113000,208753651,929,929,929,929,2
|
|
20240806,112900,208751793,927,927,927,927,1
|
|
20240806,112800,208750866,929,929,929,929,0
|
|
20240806,112700,208750866,929,927,929,927,3
|
|
20240806,112600,208748081,927,927,927,927,1
|
|
20240806,112500,208747154,927,927,927,927,7
|
|
20240806,112400,208740665,927,927,927,927,1
|
|
20240806,112300,208739738,927,927,927,927,1
|
|
20240806,112200,208738811,927,927,927,927,1000
|
|
20240806,112100,207811811,927,927,927,927,1
|
|
20240806,112000,207810884,927,929,930,927,33
|
|
20240806,111900,207780278,930,928,930,927,25
|
|
20240806,111800,207757093,930,928,930,928,23
|
|
20240806,111700,207735745,930,930,930,930,0
|
|
20240806,111600,207735745,930,930,930,930,1
|
|
20240806,111500,207734815,926,930,930,926,3046
|
|
20240806,111400,204914024,927,927,927,927,0
|
|
20240806,111300,204914024,927,927,927,927,410
|
|
20240806,111200,204533954,930,930,930,930,0
|
|
20240806,111100,204533954,930,930,930,930,5
|
|
20240806,111000,204529304,925,925,925,925,0
|
|
20240806,110900,204529304,925,925,925,925,3882
|
|
20240806,110800,200938454,926,926,926,926,1722
|
|
20240806,110700,199343882,927,931,931,927,5060
|
|
20240806,110600,194648128,931,931,931,931,4
|
|
20240806,110500,194644404,931,931,931,931,25
|
|
20240806,110400,194621129,931,933,933,931,2
|
|
20240806,110300,194619265,929,929,930,929,956
|
|
20240806,110200,193731139,930,930,930,930,1
|
|
20240806,110100,193730209,933,933,933,933,0
|
|
20240806,110000,193730209,933,933,933,933,7
|
|
20240806,105900,193723678,933,933,933,933,12
|
|
20240806,105800,193712482,933,933,933,933,0
|
|
20240806,105700,193712482,933,933,933,933,10
|
|
20240806,105600,193703152,927,933,933,927,67
|
|
20240806,105500,193641036,928,928,928,928,190
|
|
20240806,105400,193464716,927,928,928,927,145
|
|
20240806,105300,193330300,927,934,934,927,1210
|
|
20240806,105200,192208024,934,934,934,934,390
|
|
20240806,105100,191843764,929,929,929,929,511
|
|
20240806,105000,191369045,925,925,925,925,0
|
|
20240806,104900,191369045,925,924,925,924,4401
|
|
20240806,104800,187302196,924,923,924,923,3345
|
|
20240806,104700,184212593,922,922,922,922,17
|
|
20240806,104600,184196919,922,923,923,922,21
|
|
20240806,104500,184177549,920,920,920,920,0
|
|
20240806,104400,184177549,920,924,924,920,1430
|
|
20240806,104300,182859912,924,925,925,920,16071
|
|
20240806,104200,168009948,924,931,931,924,9738
|
|
20240806,104100,158961906,931,932,932,931,181
|
|
20240806,104000,158793375,932,935,935,931,4550
|
|
20240806,103900,154553885,941,941,941,941,0
|
|
20240806,103800,154553885,941,936,941,936,5001
|
|
20240806,103700,149872944,932,934,934,932,3232
|
|
20240806,103600,146859557,936,936,936,936,1
|
|
20240806,103500,146858621,934,936,936,933,621
|
|
20240806,103400,146278907,933,934,934,933,301
|
|
20240806,103300,145998073,935,935,935,935,0
|
|
20240806,103200,145998073,935,933,935,933,705
|
|
20240806,103100,145340099,935,933,935,932,150
|
|
20240806,103000,145200099,933,933,934,933,2057
|
|
20240806,102900,143280917,934,937,937,934,11180
|
|
20240806,102800,132826282,937,937,938,937,137
|
|
20240806,102700,132697843,937,938,939,937,1101
|
|
20240806,102600,131665627,940,939,940,939,81
|
|
20240806,102500,131589518,940,943,943,940,698
|
|
20240806,102400,130933208,943,941,943,940,157
|
|
20240806,102300,130785459,941,943,943,941,12005
|
|
20240806,102200,119470005,944,944,944,944,1
|
|
20240806,102100,119469061,943,948,948,942,24494
|
|
20240806,102000,96338651,948,951,951,948,7672
|
|
20240806,101900,89063094,952,952,952,952,1
|
|
20240806,101800,89062142,956,955,956,955,500
|
|
20240806,101700,88584441,956,956,956,956,0
|
|
20240806,101600,88584441,956,956,956,956,0
|
|
20240806,101500,88584441,956,950,956,949,4
|
|
20240806,101400,88580630,956,956,956,956,2
|
|
20240806,101300,88578718,947,947,947,947,0
|
|
20240806,101200,88578718,947,947,947,947,0
|
|
20240806,101100,88578718,947,958,958,947,3030
|
|
20240806,101000,85702198,952,957,957,952,1032
|
|
20240806,100900,84714653,957,957,957,957,60
|
|
20240806,100800,84657233,958,958,958,958,4
|
|
20240806,100700,84653401,959,959,959,959,50
|
|
20240806,100600,84605451,959,959,959,959,501
|
|
20240806,100500,84124992,960,960,960,960,5
|
|
20240806,100400,84120192,951,959,959,951,207
|
|
20240806,100300,83922942,960,960,960,960,1
|
|
20240806,100200,83921982,960,960,960,960,2
|
|
20240806,100100,83920062,965,964,965,964,782
|
|
20240806,100000,83165945,964,964,964,964,20
|
|
20240806,095900,83146665,965,964,965,964,1100
|
|
20240806,095800,82085590,964,964,964,964,200
|
|
20240806,095700,81892790,960,958,960,958,2389
|
|
20240806,095600,79602414,958,955,958,955,10687
|
|
20240806,095500,69391239,953,952,953,952,10323
|
|
20240806,095400,59561230,952,952,952,952,1
|
|
20240806,095300,59560278,951,951,951,951,0
|
|
20240806,095200,59560278,951,951,951,951,0
|
|
20240806,095100,59560278,951,951,951,951,237
|
|
20240806,095000,59334891,951,951,951,951,2
|
|
20240806,094900,59332989,946,947,947,946,100
|
|
20240806,094800,59238388,946,946,946,946,0
|
|
20240806,094700,59238388,946,941,946,941,600
|
|
20240806,094600,58672288,941,941,941,941,3356
|
|
20240806,094500,55514292,941,945,945,941,3000
|
|
20240806,094400,52688688,946,946,946,946,1
|
|
20240806,094300,52687742,946,946,946,946,1
|
|
20240806,094200,52686796,944,944,944,944,50
|
|
20240806,094100,52639596,944,949,949,944,2157
|
|
20240806,094000,50602129,945,946,946,945,200
|
|
20240806,093900,50413128,945,945,945,945,0
|
|
20240806,093800,50413128,945,946,946,945,200
|
|
20240806,093700,50224127,945,949,951,945,2055
|
|
20240806,093600,48278801,950,951,951,950,202
|
|
20240806,093500,48086900,951,953,953,951,104
|
|
20240806,093400,47987993,953,953,953,953,205
|
|
20240806,093300,47792628,953,953,953,953,281
|
|
20240806,093200,47524835,950,950,950,950,0
|
|
20240806,093100,47524835,950,951,951,950,579
|
|
20240806,093000,46974406,950,950,950,950,1595
|
|
20240806,092900,45459156,953,953,953,953,0
|
|
20240806,092800,45459156,953,953,953,953,0
|
|
20240806,092700,45459156,953,953,953,953,0
|
|
20240806,092600,45459156,953,955,955,953,2095
|
|
20240806,092500,43458439,955,955,955,955,0
|
|
20240806,092400,43458439,955,950,955,950,1117
|
|
20240806,092300,42394539,949,948,949,948,1020
|
|
20240806,092200,41427551,946,945,946,945,312
|
|
20240806,092100,41132485,942,942,942,942,0
|
|
20240806,092000,41132485,942,942,942,942,1945
|
|
20240806,091900,39300295,941,943,943,941,1024
|
|
20240806,091800,38336383,948,948,948,948,1167
|
|
20240806,091700,37230067,948,948,948,948,10
|
|
20240806,091600,37220587,948,954,954,940,10618
|
|
20240806,091500,27224691,953,949,953,949,3423
|
|
20240806,091400,23970020,950,950,950,947,1151
|
|
20240806,091300,22876680,940,950,950,940,891
|
|
20240806,091200,22037804,950,944,950,940,110
|
|
20240806,091100,21934264,940,940,940,937,2832
|
|
20240806,091000,19272483,937,937,937,937,1
|
|
20240806,090900,19271546,937,937,937,937,200
|
|
20240806,090800,19084146,940,935,940,935,126
|
|
20240806,090700,18965836,940,957,957,940,1006
|
|
20240806,090600,18019866,957,957,957,957,10
|
|
20240806,090500,18010296,958,950,959,932,4420
|
|
20240806,090400,13828717,947,930,947,930,4885
|
|
20240806,090300,9217818,940,944,944,930,3002
|
|
20240806,090200,6408054,940,944,944,934,1374
|
|
20240806,090100,5113144,944,944,944,944,2050
|
|
20240806,090000,3177944,944,920,944,920,3427
|