598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,185500,646428420,900,900,900,900,3402
|
|
20240807,185400,646428420,900,900,900,900,0
|
|
20240807,185300,646428420,900,900,900,900,0
|
|
20240807,185200,646428420,900,900,900,900,0
|
|
20240807,185100,646428420,900,900,900,900,0
|
|
20240807,185000,646428420,900,900,900,900,0
|
|
20240807,184900,646428420,900,900,900,900,0
|
|
20240807,184800,646428420,900,900,900,900,0
|
|
20240807,184700,646428420,900,900,900,900,0
|
|
20240807,184600,646428420,900,900,900,900,0
|
|
20240807,184500,646428420,900,900,900,900,0
|
|
20240807,184400,646428420,900,900,900,900,0
|
|
20240807,184300,646428420,900,900,900,900,0
|
|
20240807,184200,646428420,900,900,900,900,0
|
|
20240807,184100,646428420,900,900,900,900,0
|
|
20240807,184000,646428420,900,900,900,900,0
|
|
20240807,183900,646428420,900,900,900,900,0
|
|
20240807,183800,646428420,900,900,900,900,0
|
|
20240807,183700,646428420,900,900,900,900,0
|
|
20240807,183600,646428420,900,900,900,900,0
|
|
20240807,183500,646428420,900,900,900,900,0
|
|
20240807,183400,646428420,900,900,900,900,0
|
|
20240807,183300,646428420,900,900,900,900,0
|
|
20240807,183200,646428420,900,900,900,900,0
|
|
20240807,183100,646428420,900,900,900,900,0
|
|
20240807,183000,646428420,900,900,900,900,0
|
|
20240807,182900,646428420,900,900,900,900,0
|
|
20240807,182800,646428420,900,900,900,900,0
|
|
20240807,182700,646428420,900,900,900,900,0
|
|
20240807,182600,646428420,900,900,900,900,0
|
|
20240807,182500,646428420,900,900,900,900,3402
|
|
20240807,182400,646428420,900,900,900,900,0
|
|
20240807,182300,646428420,900,900,900,900,0
|
|
20240807,182200,646428420,900,900,900,900,0
|
|
20240807,182100,646428420,900,900,900,900,0
|
|
20240807,182000,646428420,900,900,900,900,0
|
|
20240807,181900,646428420,900,900,900,900,0
|
|
20240807,181800,646428420,900,900,900,900,0
|
|
20240807,181700,646428420,900,900,900,900,0
|
|
20240807,181600,646428420,900,900,900,900,0
|
|
20240807,181500,646428420,900,900,900,900,0
|
|
20240807,181400,646428420,900,900,900,900,0
|
|
20240807,181300,646428420,900,900,900,900,0
|
|
20240807,181200,646428420,900,900,900,900,0
|
|
20240807,181100,646428420,900,900,900,900,0
|
|
20240807,181000,646428420,900,900,900,900,0
|
|
20240807,180900,646428420,900,900,900,900,0
|
|
20240807,180800,646428420,900,900,900,900,0
|
|
20240807,180700,646428420,900,900,900,900,0
|
|
20240807,180600,646428420,900,900,900,900,0
|
|
20240807,180500,646428420,900,900,900,900,0
|
|
20240807,180400,646428420,900,900,900,900,0
|
|
20240807,180300,646428420,900,900,900,900,0
|
|
20240807,180200,646428420,900,900,900,900,0
|
|
20240807,180100,646428420,900,900,900,900,0
|
|
20240807,180000,646428420,900,900,900,900,0
|
|
20240807,175900,646428420,900,900,900,900,0
|
|
20240807,175800,646428420,900,900,900,900,0
|
|
20240807,175700,646428420,900,900,900,900,0
|
|
20240807,175600,646428420,900,900,900,900,0
|
|
20240807,175500,646428420,900,900,900,900,3402
|
|
20240807,175400,646428420,900,900,900,900,0
|
|
20240807,175300,646428420,900,900,900,900,0
|
|
20240807,175200,646428420,900,900,900,900,0
|
|
20240807,175100,646428420,900,900,900,900,0
|
|
20240807,175000,646428420,900,900,900,900,0
|
|
20240807,174900,646428420,900,900,900,900,0
|
|
20240807,174800,646428420,900,900,900,900,0
|
|
20240807,174700,646428420,900,900,900,900,0
|
|
20240807,174600,646428420,900,900,900,900,0
|
|
20240807,174500,646428420,900,900,900,900,0
|
|
20240807,174400,646428420,900,900,900,900,0
|
|
20240807,174300,646428420,900,900,900,900,0
|
|
20240807,174200,646428420,900,900,900,900,0
|
|
20240807,174100,646428420,900,900,900,900,0
|
|
20240807,174000,646428420,900,900,900,900,0
|
|
20240807,173900,646428420,900,900,900,900,0
|
|
20240807,173800,646428420,900,900,900,900,0
|
|
20240807,173700,646428420,900,900,900,900,0
|
|
20240807,173600,646428420,900,900,900,900,0
|
|
20240807,173500,646428420,900,900,900,900,0
|
|
20240807,173400,646428420,900,900,900,900,0
|
|
20240807,173300,646428420,900,900,900,900,0
|
|
20240807,173200,646428420,900,900,900,900,0
|
|
20240807,173100,646428420,900,900,900,900,0
|
|
20240807,173000,646428420,900,900,900,900,0
|
|
20240807,172900,646428420,900,900,900,900,0
|
|
20240807,172800,646428420,900,900,900,900,0
|
|
20240807,172700,646428420,900,900,900,900,0
|
|
20240807,172600,646428420,900,900,900,900,0
|
|
20240807,172500,646428420,900,900,900,900,3402
|
|
20240807,172400,646428420,900,900,900,900,0
|
|
20240807,172300,646428420,900,900,900,900,0
|
|
20240807,172200,646428420,900,900,900,900,0
|
|
20240807,172100,646428420,900,900,900,900,0
|
|
20240807,172000,646428420,900,900,900,900,0
|
|
20240807,171900,646428420,900,900,900,900,0
|
|
20240807,171800,646428420,900,900,900,900,0
|
|
20240807,171700,646428420,900,900,900,900,0
|
|
20240807,171600,646428420,900,900,900,900,0
|
|
20240807,171500,646428420,900,900,900,900,0
|
|
20240807,171400,646428420,900,900,900,900,0
|
|
20240807,171300,646428420,900,900,900,900,0
|
|
20240807,171200,646428420,900,900,900,900,0
|
|
20240807,171100,646428420,900,900,900,900,0
|
|
20240807,171000,646428420,900,900,900,900,0
|
|
20240807,170900,646428420,900,900,900,900,0
|
|
20240807,170800,646428420,900,900,900,900,0
|
|
20240807,170700,646428420,900,900,900,900,0
|
|
20240807,170600,646428420,900,900,900,900,0
|
|
20240807,170500,646428420,900,900,900,900,0
|
|
20240807,170400,646428420,900,900,900,900,0
|
|
20240807,170300,646428420,900,900,900,900,0
|
|
20240807,170200,646428420,900,900,900,900,0
|
|
20240807,170100,646428420,900,900,900,900,0
|
|
20240807,170000,646428420,900,900,900,900,0
|
|
20240807,165900,646428420,900,900,900,900,0
|
|
20240807,165800,646428420,900,900,900,900,0
|
|
20240807,165700,646428420,900,900,900,900,0
|
|
20240807,165600,646428420,900,900,900,900,0
|
|
20240807,165500,646428420,900,900,900,900,3402
|
|
20240807,165400,646428420,900,900,900,900,0
|
|
20240807,165300,646428420,900,900,900,900,0
|
|
20240807,165200,646428420,900,900,900,900,0
|
|
20240807,165100,646428420,900,900,900,900,0
|
|
20240807,165000,646428420,900,900,900,900,0
|
|
20240807,164900,646428420,900,900,900,900,0
|
|
20240807,164800,646428420,900,900,900,900,0
|
|
20240807,164700,646428420,900,900,900,900,0
|
|
20240807,164600,646428420,900,900,900,900,0
|
|
20240807,164500,646428420,900,900,900,900,0
|
|
20240807,164400,646428420,900,900,900,900,0
|
|
20240807,164300,646428420,900,900,900,900,0
|
|
20240807,164200,646428420,900,900,900,900,0
|
|
20240807,164100,646428420,900,900,900,900,0
|
|
20240807,164000,646428420,900,900,900,900,0
|
|
20240807,163900,646428420,900,900,900,900,0
|
|
20240807,163800,646428420,900,900,900,900,0
|
|
20240807,163700,646428420,900,900,900,900,0
|
|
20240807,163600,646428420,900,900,900,900,0
|
|
20240807,163500,646428420,900,900,900,900,0
|
|
20240807,163400,646428420,900,900,900,900,0
|
|
20240807,163300,646428420,900,900,900,900,0
|
|
20240807,163200,646428420,900,900,900,900,0
|
|
20240807,163100,646428420,900,900,900,900,0
|
|
20240807,163000,646428420,900,900,900,900,0
|
|
20240807,162900,646428420,900,900,900,900,0
|
|
20240807,162800,646428420,900,900,900,900,0
|
|
20240807,162700,646428420,900,900,900,900,0
|
|
20240807,162600,646428420,900,900,900,900,0
|
|
20240807,162500,646428420,900,900,900,900,3402
|
|
20240807,162400,646428420,900,900,900,900,0
|
|
20240807,162300,646428420,900,900,900,900,0
|
|
20240807,162200,646428420,900,900,900,900,0
|
|
20240807,162100,646428420,900,900,900,900,0
|
|
20240807,162000,646428420,900,900,900,900,0
|
|
20240807,161900,646428420,900,900,900,900,0
|
|
20240807,161800,646428420,900,900,900,900,0
|
|
20240807,161700,646428420,900,900,900,900,0
|
|
20240807,161600,646428420,900,900,900,900,0
|
|
20240807,161500,646428420,900,900,900,900,0
|
|
20240807,161400,646428420,900,900,900,900,0
|
|
20240807,161300,646428420,900,900,900,900,0
|
|
20240807,161200,646428420,900,900,900,900,0
|
|
20240807,161100,646428420,900,900,900,900,0
|
|
20240807,161000,646428420,900,900,900,900,0
|
|
20240807,160900,646428420,900,900,900,900,0
|
|
20240807,160800,646428420,900,900,900,900,0
|
|
20240807,160700,646428420,900,900,900,900,0
|
|
20240807,160600,646428420,900,900,900,900,0
|
|
20240807,160500,646428420,900,900,900,900,0
|
|
20240807,160400,646428420,900,900,900,900,0
|
|
20240807,160300,646428420,900,900,900,900,0
|
|
20240807,160200,646428420,900,900,900,900,0
|
|
20240807,160100,646428420,900,900,900,900,0
|
|
20240807,160000,646428420,900,900,900,900,0
|
|
20240807,155900,646428420,900,900,900,900,0
|
|
20240807,155800,646428420,900,900,900,900,0
|
|
20240807,155700,646428420,900,900,900,900,0
|
|
20240807,155600,646428420,900,900,900,900,0
|
|
20240807,155500,646428420,900,900,900,900,3402
|
|
20240807,155400,646428420,900,900,900,900,0
|
|
20240807,155300,646428420,900,900,900,900,0
|
|
20240807,155200,646428420,900,900,900,900,0
|
|
20240807,155100,646428420,900,900,900,900,0
|
|
20240807,155000,646428420,900,900,900,900,0
|
|
20240807,154900,646428420,900,900,900,900,0
|
|
20240807,154800,646428420,900,900,900,900,0
|
|
20240807,154700,646428420,900,900,900,900,0
|
|
20240807,154600,646428420,900,900,900,900,0
|
|
20240807,154500,646428420,900,900,900,900,0
|
|
20240807,154400,646428420,900,900,900,900,0
|
|
20240807,154300,646428420,900,900,900,900,0
|
|
20240807,154200,646428420,900,900,900,900,0
|
|
20240807,154100,646428420,900,900,900,900,0
|
|
20240807,154000,646428420,900,900,900,900,0
|
|
20240807,153900,646428420,900,900,900,900,0
|
|
20240807,153800,646428420,900,900,900,900,0
|
|
20240807,153700,646428420,900,900,900,900,0
|
|
20240807,153600,646428420,900,900,900,900,0
|
|
20240807,153500,646428420,900,900,900,900,0
|
|
20240807,153400,646428420,900,900,900,900,0
|
|
20240807,153300,646428420,900,900,900,900,0
|
|
20240807,153200,646428420,900,900,900,900,0
|
|
20240807,153100,646428420,900,900,900,900,0
|
|
20240807,153000,646428420,900,900,900,900,3402
|
|
20240807,152900,643366620,899,899,899,899,0
|
|
20240807,152800,643366620,899,899,899,899,0
|
|
20240807,152700,643366620,899,899,899,899,0
|
|
20240807,152600,643366620,899,899,899,899,0
|
|
20240807,152500,643366620,899,899,899,899,0
|
|
20240807,152400,643366620,899,899,899,899,0
|
|
20240807,152300,643366620,899,899,899,899,0
|
|
20240807,152200,643366620,899,899,899,899,0
|
|
20240807,152100,643366620,899,899,899,899,0
|
|
20240807,152000,643366620,899,899,899,899,0
|
|
20240807,151900,643366620,899,899,900,890,5445
|
|
20240807,151800,638506621,899,899,900,899,300
|
|
20240807,151700,638236917,899,895,899,894,15506
|
|
20240807,151600,624343724,894,894,894,894,6764
|
|
20240807,151500,618296708,894,895,895,894,8530
|
|
20240807,151400,610670872,895,891,895,886,12485
|
|
20240807,151300,599603873,895,893,897,893,10098
|
|
20240807,151200,590552489,897,900,900,887,24072
|
|
20240807,151100,569162511,900,894,900,891,6047
|
|
20240807,151000,563751530,887,895,898,887,35117
|
|
20240807,150900,532475077,900,900,900,900,0
|
|
20240807,150800,532475077,900,900,900,900,0
|
|
20240807,150700,532475077,900,900,900,894,24248
|
|
20240807,150600,510740761,900,900,900,900,1000
|
|
20240807,150500,509840761,905,905,905,905,0
|
|
20240807,150400,509840761,905,905,905,905,6
|
|
20240807,150300,509835331,905,905,905,905,39
|
|
20240807,150200,509800036,905,905,905,905,0
|
|
20240807,150100,509800036,905,905,905,905,0
|
|
20240807,150000,509800036,905,905,905,905,8
|
|
20240807,145900,509792796,905,905,905,905,0
|
|
20240807,145800,509792796,905,905,905,905,0
|
|
20240807,145700,509792796,905,905,905,905,6
|
|
20240807,145600,509787366,905,900,905,900,2503
|
|
20240807,145500,507534651,905,905,905,905,0
|
|
20240807,145400,507534651,905,905,905,905,0
|
|
20240807,145300,507534651,905,905,905,905,0
|
|
20240807,145200,507534651,905,905,905,905,1
|
|
20240807,145100,507533746,907,907,907,907,0
|
|
20240807,145000,507533746,907,900,907,900,613
|
|
20240807,144900,506982039,900,900,900,900,150
|
|
20240807,144800,506847039,907,901,907,900,5861
|
|
20240807,144700,501570077,901,908,908,901,177
|
|
20240807,144600,501409900,908,908,908,908,4
|
|
20240807,144500,501406268,908,907,908,907,3000
|
|
20240807,144400,498682924,907,907,907,907,2010
|
|
20240807,144300,496859854,905,905,905,905,12396
|
|
20240807,144200,485641474,905,905,905,905,5
|
|
20240807,144100,485636949,897,900,900,897,10000
|
|
20240807,144000,476660533,905,905,905,905,9
|
|
20240807,143900,476652388,905,905,905,905,10
|
|
20240807,143800,476643338,905,904,905,904,1000
|
|
20240807,143700,475738987,900,899,900,899,1657
|
|
20240807,143600,474247749,899,903,903,899,8355
|
|
20240807,143500,466724836,905,905,905,905,0
|
|
20240807,143400,466724836,905,904,905,904,2200
|
|
20240807,143300,464733936,904,904,904,904,0
|
|
20240807,143200,464733936,904,904,904,904,0
|
|
20240807,143100,464733936,904,904,904,904,0
|
|
20240807,143000,464733936,904,904,904,904,264
|
|
20240807,142900,464495280,905,905,905,905,0
|
|
20240807,142800,464495280,905,905,905,905,1274
|
|
20240807,142700,463342310,899,903,903,899,20000
|
|
20240807,142600,445347953,910,909,910,909,2301
|
|
20240807,142500,443254343,909,909,910,901,21134
|
|
20240807,142400,424120874,904,901,904,899,17862
|
|
20240807,142300,408031213,906,910,910,899,10002
|
|
20240807,142200,399031270,909,909,909,909,2800
|
|
20240807,142100,396486070,909,909,909,909,1
|
|
20240807,142000,396485161,908,903,908,898,10112
|
|
20240807,141900,387387045,910,910,910,910,0
|
|
20240807,141800,387387045,910,910,910,910,0
|
|
20240807,141700,387387045,910,910,910,910,2
|
|
20240807,141600,387385225,910,910,910,910,2
|
|
20240807,141500,387383405,909,909,909,909,1149
|
|
20240807,141400,386338964,909,903,909,903,192
|
|
20240807,141300,386164460,907,909,909,907,257
|
|
20240807,141200,385931359,910,910,910,910,1
|
|
20240807,141100,385930449,910,905,910,901,8739
|
|
20240807,141000,378039487,912,912,912,912,0
|
|
20240807,140900,378039487,912,912,912,900,11932
|
|
20240807,140800,367275167,912,912,912,912,661
|
|
20240807,140700,366672335,912,903,912,900,14390
|
|
20240807,140600,353656453,902,912,912,902,6000
|
|
20240807,140500,348233611,912,912,912,912,0
|
|
20240807,140400,348233611,912,912,912,912,1198
|
|
20240807,140300,347141035,912,912,912,912,10
|
|
20240807,140200,347131915,912,912,912,912,663
|
|
20240807,140100,346527259,912,912,912,912,7
|
|
20240807,140000,346520875,912,912,912,912,0
|
|
20240807,135900,346520875,912,912,912,912,0
|
|
20240807,135800,346520875,912,912,912,912,145
|
|
20240807,135700,346388635,912,912,912,912,7
|
|
20240807,135600,346382251,912,912,912,912,1
|
|
20240807,135500,346381339,913,907,913,902,5001
|
|
20240807,135400,341864009,912,912,912,912,0
|
|
20240807,135300,341864009,912,912,912,912,871
|
|
20240807,135200,341069657,913,907,913,906,1810
|
|
20240807,135100,339429176,912,912,912,912,0
|
|
20240807,135000,339429176,912,912,912,912,0
|
|
20240807,134900,339429176,912,907,912,903,12237
|
|
20240807,134800,328346175,907,907,907,907,0
|
|
20240807,134700,328346175,907,907,907,907,1300
|
|
20240807,134600,327167075,907,907,907,907,0
|
|
20240807,134500,327167075,907,907,907,907,0
|
|
20240807,134400,327167075,907,912,913,906,1563
|
|
20240807,134300,325743336,906,906,906,906,0
|
|
20240807,134200,325743336,906,906,906,905,1887
|
|
20240807,134100,324034949,912,912,912,912,85
|
|
20240807,134000,323957429,912,911,912,911,556
|
|
20240807,133900,323450445,903,906,906,903,3000
|
|
20240807,133800,320740089,903,903,903,903,0
|
|
20240807,133700,320740089,903,905,905,903,5200
|
|
20240807,133600,316042190,913,913,913,913,0
|
|
20240807,133500,316042190,913,913,913,913,0
|
|
20240807,133400,316042190,913,913,913,913,50
|
|
20240807,133300,315996540,916,916,916,916,33
|
|
20240807,133200,315966312,916,915,916,915,2035
|
|
20240807,133100,314102857,915,915,915,915,0
|
|
20240807,133000,314102857,915,915,915,915,0
|
|
20240807,132900,314102857,915,914,915,914,2000
|
|
20240807,132800,312273842,914,910,914,910,6000
|
|
20240807,132700,306801129,903,908,908,903,2000
|
|
20240807,132600,304994181,911,911,911,911,1
|
|
20240807,132500,304993270,910,910,910,910,416
|
|
20240807,132400,304614710,910,910,910,910,1
|
|
20240807,132300,304613800,911,911,911,911,2
|
|
20240807,132200,304611978,911,910,911,910,70
|
|
20240807,132100,304548268,910,910,910,910,0
|
|
20240807,132000,304548268,910,910,910,910,0
|
|
20240807,131900,304548268,910,910,910,910,0
|
|
20240807,131800,304548268,910,903,910,903,6000
|
|
20240807,131700,299094411,903,904,904,903,1433
|
|
20240807,131600,297800388,905,905,905,905,1
|
|
20240807,131500,297799483,907,907,907,907,1
|
|
20240807,131400,297798576,907,907,907,907,2
|
|
20240807,131300,297796762,908,908,908,908,0
|
|
20240807,131200,297796762,908,908,908,908,50
|
|
20240807,131100,297751362,908,908,908,908,1
|
|
20240807,131000,297750454,902,904,904,901,4527
|
|
20240807,130900,293666930,910,910,910,910,0
|
|
20240807,130800,293666930,910,909,910,909,100
|
|
20240807,130700,293576029,909,909,909,909,0
|
|
20240807,130600,293576029,909,901,909,901,2101
|
|
20240807,130500,291683020,901,907,910,901,5152
|
|
20240807,130400,287039822,907,907,907,907,0
|
|
20240807,130300,287039822,907,907,907,907,7
|
|
20240807,130200,287033473,902,907,907,901,4527
|
|
20240807,130100,282950091,913,913,913,913,0
|
|
20240807,130000,282950091,913,913,913,913,0
|
|
20240807,125900,282950091,913,913,913,913,1
|
|
20240807,125800,282949178,913,913,913,913,0
|
|
20240807,125700,282949178,913,913,913,913,1
|
|
20240807,125600,282948265,913,913,913,913,1
|
|
20240807,125500,282947352,914,914,914,914,0
|
|
20240807,125400,282947352,914,910,915,910,354
|
|
20240807,125300,282625123,910,909,910,909,1028
|
|
20240807,125200,281690546,909,908,909,908,211
|
|
20240807,125100,281498956,899,906,906,890,23278
|
|
20240807,125000,260598283,901,906,906,901,2394
|
|
20240807,124900,258438265,906,906,906,906,14
|
|
20240807,124800,258425581,900,909,910,900,6102
|
|
20240807,124700,252928429,909,910,910,900,4571
|
|
20240807,124600,248804055,910,910,910,899,26600
|
|
20240807,124500,224790799,916,914,916,910,5001
|
|
20240807,124400,220235129,916,916,916,916,0
|
|
20240807,124300,220235129,916,916,916,916,0
|
|
20240807,124200,220235129,916,914,916,914,1052
|
|
20240807,124100,219273594,914,914,914,914,7
|
|
20240807,124000,219267196,915,916,916,915,95
|
|
20240807,123900,219180270,915,916,916,915,61
|
|
20240807,123800,219124433,913,913,913,913,1
|
|
20240807,123700,219123520,913,914,916,913,835
|
|
20240807,123600,218360620,916,916,916,916,0
|
|
20240807,123500,218360620,916,916,916,916,100
|
|
20240807,123400,218269020,916,916,916,916,2
|
|
20240807,123300,218267188,916,916,916,916,0
|
|
20240807,123200,218267188,916,916,916,916,7
|
|
20240807,123100,218260776,916,918,918,916,305
|
|
20240807,123000,217981394,918,922,922,918,1394
|
|
20240807,122900,216698914,920,922,922,920,1324
|
|
20240807,122800,215480832,922,922,922,922,0
|
|
20240807,122700,215480832,922,922,922,922,0
|
|
20240807,122600,215480832,922,918,922,918,13859
|
|
20240807,122500,202722671,917,918,918,917,21
|
|
20240807,122400,202703403,913,913,913,913,500
|
|
20240807,122300,202246903,918,918,918,918,1
|
|
20240807,122200,202245985,918,918,918,918,0
|
|
20240807,122100,202245985,918,918,918,918,1
|
|
20240807,122000,202245067,913,918,918,913,14
|
|
20240807,121900,202232280,918,917,918,917,3
|
|
20240807,121800,202229528,918,918,918,918,7
|
|
20240807,121700,202223102,918,917,918,917,10
|
|
20240807,121600,202213931,918,918,918,918,0
|
|
20240807,121500,202213931,918,912,918,912,201
|
|
20240807,121400,202030613,912,917,917,912,234
|
|
20240807,121300,201816855,913,918,918,913,503
|
|
20240807,121200,201357601,919,919,919,919,1
|
|
20240807,121100,201356682,919,919,919,919,0
|
|
20240807,121000,201356682,919,919,919,919,0
|
|
20240807,120900,201356682,919,919,919,919,5
|
|
20240807,120800,201352087,919,919,919,919,0
|
|
20240807,120700,201352087,919,919,919,919,0
|
|
20240807,120600,201352087,919,919,919,919,1
|
|
20240807,120500,201351168,919,916,919,911,5501
|
|
20240807,120400,196317925,919,916,919,916,1575
|
|
20240807,120300,194875183,916,916,916,916,0
|
|
20240807,120200,194875183,916,916,916,916,0
|
|
20240807,120100,194875183,916,916,916,916,1
|
|
20240807,120000,194874267,916,916,916,916,11
|
|
20240807,115900,194864191,916,916,916,916,0
|
|
20240807,115800,194864191,916,916,916,916,3
|
|
20240807,115700,194861443,908,908,908,908,4
|
|
20240807,115600,194857811,907,914,914,907,5000
|
|
20240807,115500,190314984,916,916,916,916,1
|
|
20240807,115400,190314068,916,916,916,916,0
|
|
20240807,115300,190314068,916,916,916,916,1
|
|
20240807,115200,190313152,916,916,916,916,0
|
|
20240807,115100,190313152,916,916,916,916,0
|
|
20240807,115000,190313152,916,916,916,916,1
|
|
20240807,114900,190312236,916,916,916,916,0
|
|
20240807,114800,190312236,916,916,916,916,0
|
|
20240807,114700,190312236,916,916,916,916,11
|
|
20240807,114600,190302160,916,916,916,916,0
|
|
20240807,114500,190302160,916,916,916,916,6
|
|
20240807,114400,190296664,916,916,916,916,1
|
|
20240807,114300,190295748,916,916,916,916,0
|
|
20240807,114200,190295748,916,916,916,916,0
|
|
20240807,114100,190295748,916,916,916,916,3
|
|
20240807,114000,190293000,916,916,916,916,0
|
|
20240807,113900,190293000,916,916,916,916,201
|
|
20240807,113800,190108884,916,916,916,916,200
|
|
20240807,113700,189925684,920,920,920,920,0
|
|
20240807,113600,189925684,920,920,920,920,1
|
|
20240807,113500,189924764,915,915,915,915,4000
|
|
20240807,113400,186264764,921,921,921,921,0
|
|
20240807,113300,186264764,921,921,921,921,51
|
|
20240807,113200,186217793,921,921,921,921,0
|
|
20240807,113100,186217793,921,921,921,921,0
|
|
20240807,113000,186217793,921,921,921,921,1
|
|
20240807,112900,186216872,907,907,907,907,0
|
|
20240807,112800,186216872,907,921,921,907,15001
|
|
20240807,112700,172596426,911,921,921,911,4821
|
|
20240807,112600,168204385,912,912,912,912,500
|
|
20240807,112500,167748385,922,920,922,920,2379
|
|
20240807,112400,165558305,920,919,920,919,1070
|
|
20240807,112300,164574475,919,919,919,919,0
|
|
20240807,112200,164574475,919,918,919,918,1010
|
|
20240807,112100,163646786,907,909,909,907,16648
|
|
20240807,112000,148538343,920,920,920,920,0
|
|
20240807,111900,148538343,920,920,920,920,1
|
|
20240807,111800,148537423,920,920,920,920,2159
|
|
20240807,111700,146551143,920,909,920,906,12152
|
|
20240807,111600,135510416,919,910,919,910,9001
|
|
20240807,111500,127319497,911,911,911,911,0
|
|
20240807,111400,127319497,911,919,919,911,10001
|
|
20240807,111300,118206989,913,913,913,913,28
|
|
20240807,111200,118181425,920,919,920,919,79
|
|
20240807,111100,118108823,919,911,919,911,80
|
|
20240807,111000,118035935,920,920,920,920,0
|
|
20240807,110900,118035935,920,920,920,920,0
|
|
20240807,110800,118035935,920,915,920,915,8001
|
|
20240807,110700,110715015,915,915,915,915,1000
|
|
20240807,110600,109800015,920,920,920,920,0
|
|
20240807,110500,109800015,920,916,920,916,1604
|
|
20240807,110400,108327390,915,915,915,915,223
|
|
20240807,110300,108123345,915,915,915,915,1
|
|
20240807,110200,108122430,907,911,911,907,2000
|
|
20240807,110100,106303461,908,908,908,908,0
|
|
20240807,110000,106303461,908,916,916,908,3087
|
|
20240807,105900,103497457,908,916,916,908,17578
|
|
20240807,105800,87524051,910,921,921,909,18001
|
|
20240807,105700,71069241,923,921,923,921,398
|
|
20240807,105600,70702681,924,924,924,924,1
|
|
20240807,105500,70701757,924,924,924,924,6
|
|
20240807,105400,70696213,924,924,924,924,1
|
|
20240807,105300,70695289,925,925,925,925,0
|
|
20240807,105200,70695289,925,925,925,925,1
|
|
20240807,105100,70694364,925,925,925,925,0
|
|
20240807,105000,70694364,925,925,925,925,0
|
|
20240807,104900,70694364,925,925,925,925,3
|
|
20240807,104800,70691589,925,925,925,925,0
|
|
20240807,104700,70691589,925,925,925,925,0
|
|
20240807,104600,70691589,925,925,925,925,1
|
|
20240807,104500,70690664,925,925,925,925,20
|
|
20240807,104400,70672164,925,925,925,925,0
|
|
20240807,104300,70672164,925,920,925,920,51
|
|
20240807,104200,70625239,921,921,921,921,0
|
|
20240807,104100,70625239,921,921,921,920,2565
|
|
20240807,104000,68263437,926,926,926,926,1
|
|
20240807,103900,68262511,926,926,926,926,0
|
|
20240807,103800,68262511,926,926,926,926,1
|
|
20240807,103700,68261585,926,926,926,926,0
|
|
20240807,103600,68261585,926,926,926,926,100
|
|
20240807,103500,68168985,926,926,926,926,1
|
|
20240807,103400,68168059,925,925,925,925,0
|
|
20240807,103300,68168059,925,925,925,925,1000
|
|
20240807,103200,67243059,926,926,926,926,1
|
|
20240807,103100,67242133,926,926,926,926,3
|
|
20240807,103000,67239355,926,926,926,926,0
|
|
20240807,102900,67239355,926,926,926,926,1
|
|
20240807,102800,67238429,926,926,926,926,11
|
|
20240807,102700,67228243,926,926,926,926,1
|
|
20240807,102600,67227317,926,926,926,926,1
|
|
20240807,102500,67226391,920,924,926,920,446
|
|
20240807,102400,66816025,926,926,926,925,32
|
|
20240807,102300,66786413,926,926,926,926,0
|
|
20240807,102200,66786413,926,926,926,926,0
|
|
20240807,102100,66786413,926,920,926,920,301
|
|
20240807,102000,66509487,926,926,926,926,0
|
|
20240807,101900,66509487,926,926,926,926,1
|
|
20240807,101800,66508561,926,926,926,926,1
|
|
20240807,101700,66507635,926,926,926,926,0
|
|
20240807,101600,66507635,926,926,926,926,1
|
|
20240807,101500,66506709,926,926,926,926,0
|
|
20240807,101400,66506709,926,926,926,926,9
|
|
20240807,101300,66498375,926,926,926,926,1
|
|
20240807,101200,66497449,919,920,920,919,1100
|
|
20240807,101100,65486292,926,926,926,926,0
|
|
20240807,101000,65486292,926,926,926,926,2
|
|
20240807,100900,65484440,926,925,926,925,501
|
|
20240807,100800,65021014,925,925,925,925,0
|
|
20240807,100700,65021014,925,925,925,925,1
|
|
20240807,100600,65020089,925,925,925,925,0
|
|
20240807,100500,65020089,925,925,925,925,0
|
|
20240807,100400,65020089,925,925,925,925,1
|
|
20240807,100300,65019164,925,925,925,925,50
|
|
20240807,100200,64972914,925,925,925,925,31
|
|
20240807,100100,64944239,925,925,925,925,0
|
|
20240807,100000,64944239,925,925,925,925,0
|
|
20240807,095900,64944239,925,925,925,925,6064
|
|
20240807,095800,59335039,925,920,925,920,2001
|
|
20240807,095700,57494114,925,920,925,920,3608
|
|
20240807,095600,54161214,921,925,925,921,1084
|
|
20240807,095500,53162514,925,925,925,925,0
|
|
20240807,095400,53162514,925,925,925,925,0
|
|
20240807,095300,53162514,925,925,925,925,1
|
|
20240807,095200,53161589,921,925,925,921,2090
|
|
20240807,095100,51236579,925,925,925,925,21
|
|
20240807,095000,51217154,921,921,921,921,0
|
|
20240807,094900,51217154,921,921,921,921,0
|
|
20240807,094800,51217154,921,925,925,921,51
|
|
20240807,094700,51170179,925,923,925,923,2009
|
|
20240807,094600,49315854,925,925,925,925,0
|
|
20240807,094500,49315854,925,925,925,925,1
|
|
20240807,094400,49314929,923,923,923,923,0
|
|
20240807,094300,49314929,923,923,923,923,194
|
|
20240807,094200,49135867,923,923,923,923,6
|
|
20240807,094100,49130329,923,923,923,923,0
|
|
20240807,094000,49130329,923,922,923,922,3533
|
|
20240807,093900,45872651,922,922,922,922,11
|
|
20240807,093800,45862509,922,922,922,922,10
|
|
20240807,093700,45853289,922,922,922,922,1
|
|
20240807,093600,45852367,923,923,923,923,0
|
|
20240807,093500,45852367,923,923,923,923,198
|
|
20240807,093400,45669613,925,925,925,925,6
|
|
20240807,093300,45664063,925,923,925,923,3
|
|
20240807,093200,45661292,925,922,925,922,12896
|
|
20240807,093100,33759278,921,921,921,921,0
|
|
20240807,093000,33759278,921,921,921,921,0
|
|
20240807,092900,33759278,921,921,921,921,1
|
|
20240807,092800,33758357,922,922,922,922,4
|
|
20240807,092700,33754669,922,922,922,922,0
|
|
20240807,092600,33754669,922,922,922,922,143
|
|
20240807,092500,33622823,922,921,922,921,202
|
|
20240807,092400,33436580,922,922,922,922,0
|
|
20240807,092300,33436580,922,922,922,922,1000
|
|
20240807,092200,32514580,922,922,922,922,1
|
|
20240807,092100,32513658,922,922,922,919,2024
|
|
20240807,092000,30650530,922,922,922,922,0
|
|
20240807,091900,30650530,922,922,922,922,1
|
|
20240807,091800,30649608,922,918,922,918,130
|
|
20240807,091700,30530148,920,918,920,918,1000
|
|
20240807,091600,29612146,918,918,918,918,0
|
|
20240807,091500,29612146,918,918,920,918,434
|
|
20240807,091400,29213032,918,916,918,902,2500
|
|
20240807,091300,26937323,920,915,920,915,301
|
|
20240807,091200,26661903,919,919,919,919,10
|
|
20240807,091100,26652713,919,919,919,919,1
|
|
20240807,091000,26651794,910,912,912,900,9170
|
|
20240807,090900,18330658,910,917,917,910,5794
|
|
20240807,090800,13055795,926,926,926,926,0
|
|
20240807,090700,13055795,926,924,926,913,2650
|
|
20240807,090600,10612243,926,926,926,926,7
|
|
20240807,090500,10605761,926,922,926,922,21
|
|
20240807,090400,10586395,922,928,928,922,191
|
|
20240807,090300,10410213,928,928,928,928,620
|
|
20240807,090200,9834853,920,920,920,920,5000
|
|
20240807,090100,5234853,920,927,927,920,250
|
|
20240807,090000,5003593,920,923,923,920,5435
|