603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,190000,145443945,616,616,616,616,6462
|
|
20240805,185900,145443945,616,616,616,616,0
|
|
20240805,185800,145443945,616,616,616,616,0
|
|
20240805,185700,145443945,616,616,616,616,0
|
|
20240805,185600,145443945,616,616,616,616,0
|
|
20240805,185500,145443945,616,616,616,616,0
|
|
20240805,185400,145443945,616,616,616,616,0
|
|
20240805,185300,145443945,616,616,616,616,0
|
|
20240805,185200,145443945,616,616,616,616,0
|
|
20240805,185100,145443945,616,616,616,616,0
|
|
20240805,185000,145443945,616,616,616,616,0
|
|
20240805,184900,145443945,616,616,616,616,0
|
|
20240805,184800,145443945,616,616,616,616,0
|
|
20240805,184700,145443945,616,616,616,616,0
|
|
20240805,184600,145443945,616,616,616,616,0
|
|
20240805,184500,145443945,616,616,616,616,0
|
|
20240805,184400,145443945,616,616,616,616,0
|
|
20240805,184300,145443945,616,616,616,616,0
|
|
20240805,184200,145443945,616,616,616,616,0
|
|
20240805,184100,145443945,616,616,616,616,0
|
|
20240805,184000,145443945,616,616,616,616,0
|
|
20240805,183900,145443945,616,616,616,616,0
|
|
20240805,183800,145443945,616,616,616,616,0
|
|
20240805,183700,145443945,616,616,616,616,0
|
|
20240805,183600,145443945,616,616,616,616,0
|
|
20240805,183500,145443945,616,616,616,616,0
|
|
20240805,183400,145443945,616,616,616,616,0
|
|
20240805,183300,145443945,616,616,616,616,0
|
|
20240805,183200,145443945,616,616,616,616,0
|
|
20240805,183100,145443945,616,616,616,616,0
|
|
20240805,183000,145443945,616,616,616,616,6462
|
|
20240805,182900,145443945,616,616,616,616,0
|
|
20240805,182800,145443945,616,616,616,616,0
|
|
20240805,182700,145443945,616,616,616,616,0
|
|
20240805,182600,145443945,616,616,616,616,0
|
|
20240805,182500,145443945,616,616,616,616,0
|
|
20240805,182400,145443945,616,616,616,616,0
|
|
20240805,182300,145443945,616,616,616,616,0
|
|
20240805,182200,145443945,616,616,616,616,0
|
|
20240805,182100,145443945,616,616,616,616,0
|
|
20240805,182000,145443945,616,616,616,616,0
|
|
20240805,181900,145443945,616,616,616,616,0
|
|
20240805,181800,145443945,616,616,616,616,0
|
|
20240805,181700,145443945,616,616,616,616,0
|
|
20240805,181600,145443945,616,616,616,616,0
|
|
20240805,181500,145443945,616,616,616,616,0
|
|
20240805,181400,145443945,616,616,616,616,0
|
|
20240805,181300,145443945,616,616,616,616,0
|
|
20240805,181200,145443945,616,616,616,616,0
|
|
20240805,181100,145443945,616,616,616,616,0
|
|
20240805,181000,145443945,616,616,616,616,0
|
|
20240805,180900,145443945,616,616,616,616,0
|
|
20240805,180800,145443945,616,616,616,616,0
|
|
20240805,180700,145443945,616,616,616,616,0
|
|
20240805,180600,145443945,616,616,616,616,0
|
|
20240805,180500,145443945,616,616,616,616,0
|
|
20240805,180400,145443945,616,616,616,616,0
|
|
20240805,180300,145443945,616,616,616,616,0
|
|
20240805,180200,145443945,616,616,616,616,0
|
|
20240805,180100,145443945,616,616,616,616,0
|
|
20240805,180000,145443945,616,616,616,616,6462
|
|
20240805,175900,145443945,616,616,616,616,0
|
|
20240805,175800,145443945,616,616,616,616,0
|
|
20240805,175700,145443945,616,616,616,616,0
|
|
20240805,175600,145443945,616,616,616,616,0
|
|
20240805,175500,145443945,616,616,616,616,0
|
|
20240805,175400,145443945,616,616,616,616,0
|
|
20240805,175300,145443945,616,616,616,616,0
|
|
20240805,175200,145443945,616,616,616,616,0
|
|
20240805,175100,145443945,616,616,616,616,0
|
|
20240805,175000,145443945,616,616,616,616,0
|
|
20240805,174900,145443945,616,616,616,616,0
|
|
20240805,174800,145443945,616,616,616,616,0
|
|
20240805,174700,145443945,616,616,616,616,0
|
|
20240805,174600,145443945,616,616,616,616,0
|
|
20240805,174500,145443945,616,616,616,616,0
|
|
20240805,174400,145443945,616,616,616,616,0
|
|
20240805,174300,145443945,616,616,616,616,0
|
|
20240805,174200,145443945,616,616,616,616,0
|
|
20240805,174100,145443945,616,616,616,616,0
|
|
20240805,174000,145443945,616,616,616,616,0
|
|
20240805,173900,145443945,616,616,616,616,0
|
|
20240805,173800,145443945,616,616,616,616,0
|
|
20240805,173700,145443945,616,616,616,616,0
|
|
20240805,173600,145443945,616,616,616,616,0
|
|
20240805,173500,145443945,616,616,616,616,0
|
|
20240805,173400,145443945,616,616,616,616,0
|
|
20240805,173300,145443945,616,616,616,616,0
|
|
20240805,173200,145443945,616,616,616,616,0
|
|
20240805,173100,145443945,616,616,616,616,0
|
|
20240805,173000,145443945,616,616,616,616,6462
|
|
20240805,172900,145443945,616,616,616,616,0
|
|
20240805,172800,145443945,616,616,616,616,0
|
|
20240805,172700,145443945,616,616,616,616,0
|
|
20240805,172600,145443945,616,616,616,616,0
|
|
20240805,172500,145443945,616,616,616,616,0
|
|
20240805,172400,145443945,616,616,616,616,0
|
|
20240805,172300,145443945,616,616,616,616,0
|
|
20240805,172200,145443945,616,616,616,616,0
|
|
20240805,172100,145443945,616,616,616,616,0
|
|
20240805,172000,145443945,616,616,616,616,0
|
|
20240805,171900,145443945,616,616,616,616,0
|
|
20240805,171800,145443945,616,616,616,616,0
|
|
20240805,171700,145443945,616,616,616,616,0
|
|
20240805,171600,145443945,616,616,616,616,0
|
|
20240805,171500,145443945,616,616,616,616,0
|
|
20240805,171400,145443945,616,616,616,616,0
|
|
20240805,171300,145443945,616,616,616,616,0
|
|
20240805,171200,145443945,616,616,616,616,0
|
|
20240805,171100,145443945,616,616,616,616,0
|
|
20240805,171000,145443945,616,616,616,616,0
|
|
20240805,170900,145443945,616,616,616,616,0
|
|
20240805,170800,145443945,616,616,616,616,0
|
|
20240805,170700,145443945,616,616,616,616,0
|
|
20240805,170600,145443945,616,616,616,616,0
|
|
20240805,170500,145443945,616,616,616,616,0
|
|
20240805,170400,145443945,616,616,616,616,0
|
|
20240805,170300,145443945,616,616,616,616,0
|
|
20240805,170200,145443945,616,616,616,616,0
|
|
20240805,170100,145443945,616,616,616,616,0
|
|
20240805,170000,145443945,616,616,616,616,6462
|
|
20240805,165900,145443945,616,616,616,616,0
|
|
20240805,165800,145443945,616,616,616,616,0
|
|
20240805,165700,145443945,616,616,616,616,0
|
|
20240805,165600,145443945,616,616,616,616,0
|
|
20240805,165500,145443945,616,616,616,616,0
|
|
20240805,165400,145443945,616,616,616,616,0
|
|
20240805,165300,145443945,616,616,616,616,0
|
|
20240805,165200,145443945,616,616,616,616,0
|
|
20240805,165100,145443945,616,616,616,616,0
|
|
20240805,165000,145443945,616,616,616,616,0
|
|
20240805,164900,145443945,616,616,616,616,0
|
|
20240805,164800,145443945,616,616,616,616,0
|
|
20240805,164700,145443945,616,616,616,616,0
|
|
20240805,164600,145443945,616,616,616,616,0
|
|
20240805,164500,145443945,616,616,616,616,0
|
|
20240805,164400,145443945,616,616,616,616,0
|
|
20240805,164300,145443945,616,616,616,616,0
|
|
20240805,164200,145443945,616,616,616,616,0
|
|
20240805,164100,145443945,616,616,616,616,0
|
|
20240805,164000,145443945,616,616,616,616,0
|
|
20240805,163900,145443945,616,616,616,616,0
|
|
20240805,163800,145443945,616,616,616,616,0
|
|
20240805,163700,145443945,616,616,616,616,0
|
|
20240805,163600,145443945,616,616,616,616,0
|
|
20240805,163500,145443945,616,616,616,616,0
|
|
20240805,163400,145443945,616,616,616,616,0
|
|
20240805,163300,145443945,616,616,616,616,0
|
|
20240805,163200,145443945,616,616,616,616,0
|
|
20240805,163100,145443945,616,616,616,616,0
|
|
20240805,163000,145443945,616,616,616,616,6462
|
|
20240805,162900,145443945,616,616,616,616,0
|
|
20240805,162800,145443945,616,616,616,616,0
|
|
20240805,162700,145443945,616,616,616,616,0
|
|
20240805,162600,145443945,616,616,616,616,0
|
|
20240805,162500,145443945,616,616,616,616,0
|
|
20240805,162400,145443945,616,616,616,616,0
|
|
20240805,162300,145443945,616,616,616,616,0
|
|
20240805,162200,145443945,616,616,616,616,0
|
|
20240805,162100,145443945,616,616,616,616,0
|
|
20240805,162000,145443945,616,616,616,616,0
|
|
20240805,161900,145443945,616,616,616,616,0
|
|
20240805,161800,145443945,616,616,616,616,0
|
|
20240805,161700,145443945,616,616,616,616,0
|
|
20240805,161600,145443945,616,616,616,616,0
|
|
20240805,161500,145443945,616,616,616,616,0
|
|
20240805,161400,145443945,616,616,616,616,0
|
|
20240805,161300,145443945,616,616,616,616,0
|
|
20240805,161200,145443945,616,616,616,616,0
|
|
20240805,161100,145443945,616,616,616,616,0
|
|
20240805,161000,145443945,616,616,616,616,0
|
|
20240805,160900,145443945,616,616,616,616,0
|
|
20240805,160800,145443945,616,616,616,616,0
|
|
20240805,160700,145443945,616,616,616,616,0
|
|
20240805,160600,145443945,616,616,616,616,0
|
|
20240805,160500,145443945,616,616,616,616,0
|
|
20240805,160400,145443945,616,616,616,616,0
|
|
20240805,160300,145443945,616,616,616,616,0
|
|
20240805,160200,145443945,616,616,616,616,0
|
|
20240805,160100,145443945,616,616,616,616,0
|
|
20240805,160000,145443945,616,616,616,616,6462
|
|
20240805,155900,145443945,616,616,616,616,0
|
|
20240805,155800,145443945,616,616,616,616,0
|
|
20240805,155700,145443945,616,616,616,616,0
|
|
20240805,155600,145443945,616,616,616,616,0
|
|
20240805,155500,145443945,616,616,616,616,0
|
|
20240805,155400,145443945,616,616,616,616,0
|
|
20240805,155300,145443945,616,616,616,616,0
|
|
20240805,155200,145443945,616,616,616,616,0
|
|
20240805,155100,145443945,616,616,616,616,0
|
|
20240805,155000,145443945,616,616,616,616,0
|
|
20240805,154900,145443945,616,616,616,616,0
|
|
20240805,154800,145443945,616,616,616,616,0
|
|
20240805,154700,145443945,616,616,616,616,0
|
|
20240805,154600,145443945,616,616,616,616,0
|
|
20240805,154500,145443945,616,616,616,616,0
|
|
20240805,154400,145443945,616,616,616,616,0
|
|
20240805,154300,145443945,616,616,616,616,0
|
|
20240805,154200,145443945,616,616,616,616,0
|
|
20240805,154100,145443945,616,616,616,616,0
|
|
20240805,154000,145443945,616,616,616,616,0
|
|
20240805,153900,145443945,616,616,616,616,0
|
|
20240805,153800,145443945,616,616,616,616,0
|
|
20240805,153700,145443945,616,616,616,616,0
|
|
20240805,153600,145443945,616,616,616,616,0
|
|
20240805,153500,145443945,616,616,616,616,0
|
|
20240805,153400,145443945,616,616,616,616,0
|
|
20240805,153300,145443945,616,616,616,616,0
|
|
20240805,153200,145443945,616,616,616,616,0
|
|
20240805,153100,145443945,616,616,616,616,0
|
|
20240805,153000,145443945,616,616,616,616,12924
|
|
20240805,152900,141463353,616,616,616,616,0
|
|
20240805,152800,141463353,616,616,616,616,0
|
|
20240805,152700,141463353,616,616,616,616,0
|
|
20240805,152600,141463353,616,616,616,616,0
|
|
20240805,152500,141463353,616,616,616,616,0
|
|
20240805,152400,141463353,616,616,616,616,0
|
|
20240805,152300,141463353,616,616,616,616,0
|
|
20240805,152200,141463353,616,616,616,616,0
|
|
20240805,152100,141463353,616,616,616,616,0
|
|
20240805,152000,141463353,616,616,616,616,0
|
|
20240805,151900,141463353,616,653,653,616,1040
|
|
20240805,151800,140805947,654,654,654,654,0
|
|
20240805,151700,140805947,654,654,654,654,0
|
|
20240805,151600,140805947,654,654,654,637,260
|
|
20240805,151500,140640293,643,643,643,643,0
|
|
20240805,151400,140640293,643,654,654,643,6
|
|
20240805,151300,140636424,646,646,646,646,0
|
|
20240805,151200,140636424,646,650,655,646,2584
|
|
20240805,151100,138957064,655,655,655,655,0
|
|
20240805,151000,138957064,655,635,655,635,10000
|
|
20240805,150900,132429276,635,617,635,616,11193
|
|
20240805,150800,125470140,628,628,628,628,339
|
|
20240805,150700,125257248,628,628,628,628,1550
|
|
20240805,150600,124283848,628,630,630,628,101
|
|
20240805,150500,124220418,628,630,635,628,5151
|
|
20240805,150400,120975383,635,629,635,629,1916
|
|
20240805,150300,119762072,629,629,629,629,0
|
|
20240805,150200,119762072,629,629,629,629,0
|
|
20240805,150100,119762072,629,606,629,604,375
|
|
20240805,150000,119532760,600,615,615,600,2656
|
|
20240805,145900,117934707,616,623,623,616,4259
|
|
20240805,145800,115300909,600,635,635,600,3521
|
|
20240805,145700,113139086,635,641,641,635,1211
|
|
20240805,145600,112364430,642,642,642,642,410
|
|
20240805,145500,112101210,651,651,651,651,0
|
|
20240805,145400,112101210,651,651,651,651,127
|
|
20240805,145300,112018533,651,651,651,651,2
|
|
20240805,145200,112017231,651,651,651,651,0
|
|
20240805,145100,112017231,651,651,651,651,0
|
|
20240805,145000,112017231,651,651,651,651,1
|
|
20240805,144900,112016580,640,647,651,640,5029
|
|
20240805,144800,108783342,647,648,648,647,285
|
|
20240805,144700,108598743,648,648,648,648,0
|
|
20240805,144600,108598743,648,648,648,648,0
|
|
20240805,144500,108598743,648,648,648,648,807
|
|
20240805,144400,108075807,648,655,655,648,8701
|
|
20240805,144300,102388455,648,648,648,648,0
|
|
20240805,144200,102388455,648,648,648,648,0
|
|
20240805,144100,102388455,648,648,648,648,0
|
|
20240805,144000,102388455,648,648,648,648,0
|
|
20240805,143900,102388455,648,648,648,648,0
|
|
20240805,143800,102388455,648,648,648,648,0
|
|
20240805,143700,102388455,648,648,648,648,0
|
|
20240805,143600,102388455,648,648,648,648,0
|
|
20240805,143500,102388455,648,648,648,648,0
|
|
20240805,143400,102388455,648,648,648,648,0
|
|
20240805,143300,102388455,648,648,648,648,0
|
|
20240805,143200,102388455,648,648,648,648,0
|
|
20240805,143100,102388455,648,648,648,648,0
|
|
20240805,143000,102388455,648,648,648,648,0
|
|
20240805,142900,102388455,648,648,648,648,0
|
|
20240805,142800,102388455,648,648,648,648,0
|
|
20240805,142700,102388455,648,648,648,648,0
|
|
20240805,142600,102388455,648,648,648,648,0
|
|
20240805,142500,102388455,648,648,648,648,0
|
|
20240805,142400,102388455,648,648,648,648,0
|
|
20240805,142300,102388455,648,648,648,648,0
|
|
20240805,142200,102388455,648,648,648,648,0
|
|
20240805,142100,102388455,648,648,648,648,0
|
|
20240805,142000,102388455,648,648,648,648,0
|
|
20240805,141900,102388455,648,648,648,648,0
|
|
20240805,141800,102388455,648,648,648,648,0
|
|
20240805,141700,102388455,648,648,648,648,0
|
|
20240805,141600,102388455,648,648,648,648,0
|
|
20240805,141500,102388455,648,648,648,648,0
|
|
20240805,141400,102388455,648,648,648,648,0
|
|
20240805,141300,102388455,648,648,648,648,103
|
|
20240805,141200,102321711,648,649,649,648,3111
|
|
20240805,141100,100305781,650,650,650,650,0
|
|
20240805,141000,100305781,650,650,650,650,20
|
|
20240805,140900,100292781,649,649,649,649,339
|
|
20240805,140800,100072770,649,653,653,649,8410
|
|
20240805,140700,94591316,655,655,655,655,1154
|
|
20240805,140600,93835446,655,655,655,655,0
|
|
20240805,140500,93835446,655,657,657,655,716
|
|
20240805,140400,93365644,660,660,660,660,0
|
|
20240805,140300,93365644,660,660,660,660,0
|
|
20240805,140200,93365644,660,660,660,660,0
|
|
20240805,140100,93365644,660,660,660,660,0
|
|
20240805,140000,93365644,660,660,660,660,0
|
|
20240805,135900,93365644,660,660,660,660,1
|
|
20240805,135800,93364984,658,658,658,658,0
|
|
20240805,135700,93364984,658,658,658,658,118
|
|
20240805,135600,93287340,658,658,658,658,258
|
|
20240805,135500,93117576,660,660,660,660,0
|
|
20240805,135400,93117576,660,660,660,660,967
|
|
20240805,135300,92479356,661,661,661,661,1
|
|
20240805,135200,92478695,661,661,661,661,0
|
|
20240805,135100,92478695,661,661,661,661,0
|
|
20240805,135000,92478695,661,661,661,661,1000
|
|
20240805,134900,91817695,661,661,662,661,948
|
|
20240805,134800,91191038,661,661,661,661,140
|
|
20240805,134700,91098498,661,661,661,661,906
|
|
20240805,134600,90499632,661,661,661,661,1500
|
|
20240805,134500,89508132,660,661,661,660,6999
|
|
20240805,134400,84883970,662,662,662,662,3715
|
|
20240805,134300,82424640,662,662,662,662,2000
|
|
20240805,134200,81100640,662,662,662,662,0
|
|
20240805,134100,81100640,662,662,662,662,0
|
|
20240805,134000,81100640,662,662,662,662,5285
|
|
20240805,133900,77601970,662,663,663,662,1549
|
|
20240805,133800,76574984,663,663,663,663,41
|
|
20240805,133700,76547801,663,663,663,663,2
|
|
20240805,133600,76546475,664,664,664,664,6
|
|
20240805,133500,76542491,664,664,664,664,500
|
|
20240805,133400,76210491,664,664,664,664,0
|
|
20240805,133300,76210491,664,664,664,664,0
|
|
20240805,133200,76210491,664,664,664,664,0
|
|
20240805,133100,76210491,664,664,664,663,2166
|
|
20240805,133000,74772268,666,666,666,666,0
|
|
20240805,132900,74772268,666,666,666,666,0
|
|
20240805,132800,74772268,666,666,666,666,0
|
|
20240805,132700,74772268,666,666,666,666,995
|
|
20240805,132600,74109598,666,666,666,666,1
|
|
20240805,132500,74108932,666,666,666,666,1
|
|
20240805,132400,74108266,666,666,667,666,2753
|
|
20240805,132300,72272767,667,668,668,667,242
|
|
20240805,132200,72111267,668,668,668,668,1
|
|
20240805,132100,72110599,669,668,669,668,151
|
|
20240805,132000,72009581,668,668,668,668,1
|
|
20240805,131900,72008913,669,668,669,668,2545
|
|
20240805,131800,70306309,669,668,669,668,2695
|
|
20240805,131700,68503355,668,668,668,668,1
|
|
20240805,131600,68502687,669,668,669,668,95
|
|
20240805,131500,68439173,669,668,669,668,1348
|
|
20240805,131400,67537362,668,668,668,668,1
|
|
20240805,131300,67536694,668,668,668,668,639
|
|
20240805,131200,67109842,669,669,669,669,0
|
|
20240805,131100,67109842,669,669,669,669,0
|
|
20240805,131000,67109842,669,669,669,669,0
|
|
20240805,130900,67109842,669,668,669,668,2
|
|
20240805,130800,67108505,669,668,669,668,2
|
|
20240805,130700,67107168,667,667,667,667,130
|
|
20240805,130600,67020458,669,669,669,669,60
|
|
20240805,130500,66980318,669,669,669,669,0
|
|
20240805,130400,66980318,669,669,669,669,0
|
|
20240805,130300,66980318,669,668,669,668,9
|
|
20240805,130200,66974302,668,668,668,668,1
|
|
20240805,130100,66973634,668,668,668,668,31
|
|
20240805,130000,66952926,668,668,668,668,0
|
|
20240805,125900,66952926,668,668,668,668,1
|
|
20240805,125800,66952258,668,668,668,668,1
|
|
20240805,125700,66951590,669,669,669,669,200
|
|
20240805,125600,66817790,667,667,667,667,0
|
|
20240805,125500,66817790,667,667,667,667,0
|
|
20240805,125400,66817790,667,667,667,667,100
|
|
20240805,125300,66751090,666,666,666,666,0
|
|
20240805,125200,66751090,666,666,666,666,0
|
|
20240805,125100,66751090,666,666,666,666,0
|
|
20240805,125000,66751090,666,666,666,666,0
|
|
20240805,124900,66751090,666,666,666,666,0
|
|
20240805,124800,66751090,666,666,666,666,0
|
|
20240805,124700,66751090,666,666,666,666,249
|
|
20240805,124600,66585256,670,670,670,670,0
|
|
20240805,124500,66585256,670,670,670,670,0
|
|
20240805,124400,66585256,670,670,670,670,0
|
|
20240805,124300,66585256,670,670,670,670,0
|
|
20240805,124200,66585256,670,670,670,670,0
|
|
20240805,124100,66585256,670,670,670,670,0
|
|
20240805,124000,66585256,670,670,670,670,1500
|
|
20240805,123900,65580256,670,669,670,669,2
|
|
20240805,123800,65578917,666,666,666,666,0
|
|
20240805,123700,65578917,666,666,666,666,0
|
|
20240805,123600,65578917,666,666,666,666,77
|
|
20240805,123500,65527635,670,669,670,669,190
|
|
20240805,123400,65400336,670,670,670,670,0
|
|
20240805,123300,65400336,670,669,670,669,2
|
|
20240805,123200,65398997,668,668,668,668,500
|
|
20240805,123100,65064997,670,670,670,669,1500
|
|
20240805,123000,64059998,670,670,670,670,0
|
|
20240805,122900,64059998,670,670,670,670,0
|
|
20240805,122800,64059998,670,670,670,670,0
|
|
20240805,122700,64059998,670,670,670,670,0
|
|
20240805,122600,64059998,670,670,670,670,0
|
|
20240805,122500,64059998,670,670,670,670,0
|
|
20240805,122400,64059998,670,670,670,670,0
|
|
20240805,122300,64059998,670,670,670,670,0
|
|
20240805,122200,64059998,670,670,670,670,0
|
|
20240805,122100,64059998,670,670,670,670,0
|
|
20240805,122000,64059998,670,670,670,670,0
|
|
20240805,121900,64059998,670,670,670,670,0
|
|
20240805,121800,64059998,670,670,670,670,0
|
|
20240805,121700,64059998,670,670,670,670,0
|
|
20240805,121600,64059998,670,670,670,670,0
|
|
20240805,121500,64059998,670,670,670,670,0
|
|
20240805,121400,64059998,670,670,670,670,0
|
|
20240805,121300,64059998,670,670,670,670,0
|
|
20240805,121200,64059998,670,669,670,669,2
|
|
20240805,121100,64058659,670,670,670,670,0
|
|
20240805,121000,64058659,670,670,670,663,9
|
|
20240805,120900,64052666,663,663,663,663,12
|
|
20240805,120800,64044710,670,669,670,669,2
|
|
20240805,120700,64043371,670,670,670,670,0
|
|
20240805,120600,64043371,670,669,670,669,5
|
|
20240805,120500,64040022,670,669,670,669,30
|
|
20240805,120400,64019923,670,669,670,669,2
|
|
20240805,120300,64018584,663,665,665,663,1754
|
|
20240805,120200,62854876,672,672,672,672,0
|
|
20240805,120100,62854876,672,671,672,671,617
|
|
20240805,120000,62440253,662,662,662,662,0
|
|
20240805,115900,62440253,662,662,662,662,0
|
|
20240805,115800,62440253,662,662,662,662,0
|
|
20240805,115700,62440253,662,662,662,662,0
|
|
20240805,115600,62440253,662,662,662,662,0
|
|
20240805,115500,62440253,662,664,664,662,2940
|
|
20240805,115400,60492692,664,664,664,664,1
|
|
20240805,115300,60492028,664,664,664,664,1
|
|
20240805,115200,60491364,664,664,664,664,601
|
|
20240805,115100,60092300,664,664,664,664,1
|
|
20240805,115000,60091636,665,664,665,664,141
|
|
20240805,114900,59997872,664,664,664,664,973
|
|
20240805,114800,59351800,665,668,668,665,8038
|
|
20240805,114700,54000957,668,667,668,667,201
|
|
20240805,114600,53866889,667,667,667,667,0
|
|
20240805,114500,53866889,667,667,667,667,1
|
|
20240805,114400,53866222,667,667,667,667,1
|
|
20240805,114300,53865555,668,668,668,668,5000
|
|
20240805,114200,50525555,668,668,668,667,797
|
|
20240805,114100,49993659,668,668,668,668,1
|
|
20240805,114000,49992991,668,668,668,668,1
|
|
20240805,113900,49992323,668,669,669,668,201
|
|
20240805,113800,49857855,668,668,668,668,0
|
|
20240805,113700,49857855,668,668,668,668,0
|
|
20240805,113600,49857855,668,668,668,668,0
|
|
20240805,113500,49857855,668,668,668,668,0
|
|
20240805,113400,49857855,668,668,668,668,0
|
|
20240805,113300,49857855,668,668,668,668,1
|
|
20240805,113200,49857187,669,669,669,669,0
|
|
20240805,113100,49857187,669,669,672,669,1702
|
|
20240805,113000,48718544,668,668,668,668,1
|
|
20240805,112900,48717876,668,668,668,668,254
|
|
20240805,112800,48548204,668,668,668,668,48
|
|
20240805,112700,48516140,669,669,669,669,40
|
|
20240805,112600,48489380,669,669,669,669,121
|
|
20240805,112500,48408431,669,669,669,669,982
|
|
20240805,112400,47751473,669,669,669,669,959
|
|
20240805,112300,47109902,669,669,669,669,0
|
|
20240805,112200,47109902,669,669,669,669,4101
|
|
20240805,112100,44366333,672,671,672,671,4
|
|
20240805,112000,44363648,672,671,672,671,2
|
|
20240805,111900,44362305,672,671,672,671,2
|
|
20240805,111800,44360962,672,668,672,668,801
|
|
20240805,111700,43825890,669,669,669,669,0
|
|
20240805,111600,43825890,669,669,669,669,500
|
|
20240805,111500,43491390,669,669,669,669,100
|
|
20240805,111400,43424490,670,670,670,670,0
|
|
20240805,111300,43424490,670,672,672,670,1165
|
|
20240805,111200,42643310,673,673,673,673,5
|
|
20240805,111100,42639945,674,674,674,674,1
|
|
20240805,111000,42639271,675,675,675,675,0
|
|
20240805,110900,42639271,675,675,675,675,0
|
|
20240805,110800,42639271,675,675,675,675,253
|
|
20240805,110700,42468496,674,674,674,674,0
|
|
20240805,110600,42468496,674,674,674,674,0
|
|
20240805,110500,42468496,674,674,674,674,0
|
|
20240805,110400,42468496,674,674,674,674,0
|
|
20240805,110300,42468496,674,674,674,674,0
|
|
20240805,110200,42468496,674,674,674,674,0
|
|
20240805,110100,42468496,674,674,674,674,0
|
|
20240805,110000,42468496,674,674,674,674,1
|
|
20240805,105900,42467822,677,677,677,677,0
|
|
20240805,105800,42467822,677,677,677,677,0
|
|
20240805,105700,42467822,677,677,677,677,200
|
|
20240805,105600,42332422,677,677,677,669,4
|
|
20240805,105500,42329723,667,667,667,667,0
|
|
20240805,105400,42329723,667,667,667,667,0
|
|
20240805,105300,42329723,667,672,672,667,5000
|
|
20240805,105200,38983489,671,677,678,671,204
|
|
20240805,105100,38846424,677,677,677,677,0
|
|
20240805,105000,38846424,677,678,678,677,79
|
|
20240805,104900,38792877,679,679,679,679,0
|
|
20240805,104800,38792877,679,679,679,679,0
|
|
20240805,104700,38792877,679,679,679,679,0
|
|
20240805,104600,38792877,679,679,679,679,0
|
|
20240805,104500,38792877,679,679,679,679,0
|
|
20240805,104400,38792877,679,679,679,679,0
|
|
20240805,104300,38792877,679,679,679,679,0
|
|
20240805,104200,38792877,679,679,679,679,0
|
|
20240805,104100,38792877,679,679,679,679,0
|
|
20240805,104000,38792877,679,679,679,679,0
|
|
20240805,103900,38792877,679,679,679,679,0
|
|
20240805,103800,38792877,679,679,679,679,0
|
|
20240805,103700,38792877,679,679,679,679,100
|
|
20240805,103600,38724977,679,670,679,670,1335
|
|
20240805,103500,37830517,670,670,670,670,0
|
|
20240805,103400,37830517,670,670,670,670,1670
|
|
20240805,103300,36711617,671,672,672,671,252
|
|
20240805,103200,36542473,672,672,672,672,2453
|
|
20240805,103100,34894057,672,672,672,672,1
|
|
20240805,103000,34893385,672,672,672,672,6000
|
|
20240805,102900,30861385,672,672,672,672,931
|
|
20240805,102800,30235753,672,673,673,672,3050
|
|
20240805,102700,28183153,672,672,672,672,0
|
|
20240805,102600,28183153,672,672,672,672,500
|
|
20240805,102500,27847153,673,673,673,673,3901
|
|
20240805,102400,25221780,674,674,674,674,164
|
|
20240805,102300,25111244,674,674,674,674,0
|
|
20240805,102200,25111244,674,674,674,674,201
|
|
20240805,102100,24975770,675,675,675,675,0
|
|
20240805,102000,24975770,675,675,675,675,101
|
|
20240805,101900,24907595,672,672,672,672,0
|
|
20240805,101800,24907595,672,672,672,672,0
|
|
20240805,101700,24907595,672,672,672,672,0
|
|
20240805,101600,24907595,672,675,675,672,1166
|
|
20240805,101500,24120805,675,675,675,675,1007
|
|
20240805,101400,23441080,676,676,676,676,0
|
|
20240805,101300,23441080,676,677,677,676,7517
|
|
20240805,101200,18357588,676,676,676,676,0
|
|
20240805,101100,18357588,676,676,676,676,483
|
|
20240805,101000,18031080,680,680,680,680,0
|
|
20240805,100900,18031080,680,680,680,680,0
|
|
20240805,100800,18031080,680,680,680,680,0
|
|
20240805,100700,18031080,680,680,680,680,0
|
|
20240805,100600,18031080,680,680,680,680,0
|
|
20240805,100500,18031080,680,680,680,680,0
|
|
20240805,100400,18031080,680,680,680,680,0
|
|
20240805,100300,18031080,680,680,680,680,0
|
|
20240805,100200,18031080,680,680,680,680,0
|
|
20240805,100100,18031080,680,680,680,680,15
|
|
20240805,100000,18020880,680,680,680,680,15
|
|
20240805,095900,18010680,680,680,680,680,3
|
|
20240805,095800,18008640,681,681,681,681,0
|
|
20240805,095700,18008640,681,677,681,675,4009
|
|
20240805,095600,15298716,681,681,681,681,3
|
|
20240805,095500,15296673,677,678,678,677,3000
|
|
20240805,095400,13264159,678,678,678,678,800
|
|
20240805,095300,12721759,678,678,678,678,0
|
|
20240805,095200,12721759,678,678,678,678,900
|
|
20240805,095100,12111559,682,682,682,682,1
|
|
20240805,095000,12110877,682,682,682,682,0
|
|
20240805,094900,12110877,682,678,682,678,502
|
|
20240805,094800,11770469,682,682,682,682,19
|
|
20240805,094700,11757511,682,682,682,682,21
|
|
20240805,094600,11743189,682,682,682,678,893
|
|
20240805,094500,11135988,681,681,681,681,33
|
|
20240805,094400,11113515,681,681,681,681,284
|
|
20240805,094300,10920111,679,679,679,679,0
|
|
20240805,094200,10920111,679,679,679,679,502
|
|
20240805,094100,10579253,679,679,679,679,487
|
|
20240805,094000,10248580,681,679,681,679,11
|
|
20240805,093900,10241091,678,678,678,678,0
|
|
20240805,093800,10241091,678,678,678,678,0
|
|
20240805,093700,10241091,678,678,678,678,1100
|
|
20240805,093600,9495291,681,681,681,681,0
|
|
20240805,093500,9495291,681,681,681,681,0
|
|
20240805,093400,9495291,681,681,681,681,0
|
|
20240805,093300,9495291,681,681,681,681,0
|
|
20240805,093200,9495291,681,681,681,681,0
|
|
20240805,093100,9495291,681,681,681,681,0
|
|
20240805,093000,9495291,681,681,681,681,0
|
|
20240805,092900,9495291,681,681,681,681,2
|
|
20240805,092800,9493929,678,678,678,678,0
|
|
20240805,092700,9493929,678,680,680,678,4953
|
|
20240805,092600,6135726,680,680,680,680,0
|
|
20240805,092500,6135726,680,680,680,680,0
|
|
20240805,092400,6135726,680,680,680,680,0
|
|
20240805,092300,6135726,680,680,680,680,0
|
|
20240805,092200,6135726,680,676,680,676,383
|
|
20240805,092100,5876638,677,680,680,677,3186
|
|
20240805,092000,3718060,682,682,682,682,0
|
|
20240805,091900,3718060,682,682,682,682,0
|
|
20240805,091800,3718060,682,681,682,681,98
|
|
20240805,091700,3651242,682,682,682,682,1
|
|
20240805,091600,3650560,678,678,678,678,20
|
|
20240805,091500,3637000,677,677,677,677,0
|
|
20240805,091400,3637000,677,677,677,677,0
|
|
20240805,091300,3637000,677,677,677,677,1500
|
|
20240805,091200,2621500,677,677,677,677,44
|
|
20240805,091100,2591712,678,678,678,678,0
|
|
20240805,091000,2591712,678,681,681,678,1456
|
|
20240805,090900,1604375,682,682,682,682,45
|
|
20240805,090800,1573685,683,683,683,683,136
|
|
20240805,090700,1480797,678,678,678,678,0
|
|
20240805,090600,1480797,678,678,678,678,0
|
|
20240805,090500,1480797,678,678,678,678,0
|
|
20240805,090400,1480797,678,682,682,678,469
|
|
20240805,090300,1162293,683,684,684,683,131
|
|
20240805,090200,1072775,685,685,685,684,104
|
|
20240805,090100,1001577,680,679,680,678,1364
|
|
20240805,090000,75370,680,679,680,679,111
|