604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,190100,496020341,292,292,292,292,20305
|
|
20240805,190000,496020341,292,292,292,292,0
|
|
20240805,185900,496020341,292,292,292,292,0
|
|
20240805,185800,496020341,292,292,292,292,0
|
|
20240805,185700,496020341,292,292,292,292,0
|
|
20240805,185600,496020341,292,292,292,292,0
|
|
20240805,185500,496020341,292,292,292,292,0
|
|
20240805,185400,496020341,292,292,292,292,0
|
|
20240805,185300,496020341,292,292,292,292,0
|
|
20240805,185200,496020341,292,292,292,292,0
|
|
20240805,185100,496020341,292,292,292,292,0
|
|
20240805,185000,496020341,292,292,292,292,0
|
|
20240805,184900,496020341,292,292,292,292,0
|
|
20240805,184800,496020341,292,292,292,292,0
|
|
20240805,184700,496020341,292,292,292,292,0
|
|
20240805,184600,496020341,292,292,292,292,0
|
|
20240805,184500,496020341,292,292,292,292,0
|
|
20240805,184400,496020341,292,292,292,292,0
|
|
20240805,184300,496020341,292,292,292,292,0
|
|
20240805,184200,496020341,292,292,292,292,0
|
|
20240805,184100,496020341,292,292,292,292,0
|
|
20240805,184000,496020341,292,292,292,292,0
|
|
20240805,183900,496020341,292,292,292,292,0
|
|
20240805,183800,496020341,292,292,292,292,0
|
|
20240805,183700,496020341,292,292,292,292,0
|
|
20240805,183600,496020341,292,292,292,292,0
|
|
20240805,183500,496020341,292,292,292,292,0
|
|
20240805,183400,496020341,292,292,292,292,0
|
|
20240805,183300,496020341,292,292,292,292,0
|
|
20240805,183200,496020341,292,292,292,292,0
|
|
20240805,183100,496020341,292,292,292,292,20305
|
|
20240805,183000,496020341,292,292,292,292,0
|
|
20240805,182900,496020341,292,292,292,292,0
|
|
20240805,182800,496020341,292,292,292,292,0
|
|
20240805,182700,496020341,292,292,292,292,0
|
|
20240805,182600,496020341,292,292,292,292,0
|
|
20240805,182500,496020341,292,292,292,292,0
|
|
20240805,182400,496020341,292,292,292,292,0
|
|
20240805,182300,496020341,292,292,292,292,0
|
|
20240805,182200,496020341,292,292,292,292,0
|
|
20240805,182100,496020341,292,292,292,292,0
|
|
20240805,182000,496020341,292,292,292,292,0
|
|
20240805,181900,496020341,292,292,292,292,0
|
|
20240805,181800,496020341,292,292,292,292,0
|
|
20240805,181700,496020341,292,292,292,292,0
|
|
20240805,181600,496020341,292,292,292,292,0
|
|
20240805,181500,496020341,292,292,292,292,0
|
|
20240805,181400,496020341,292,292,292,292,0
|
|
20240805,181300,496020341,292,292,292,292,0
|
|
20240805,181200,496020341,292,292,292,292,0
|
|
20240805,181100,496020341,292,292,292,292,0
|
|
20240805,181000,496020341,292,292,292,292,0
|
|
20240805,180900,496020341,292,292,292,292,0
|
|
20240805,180800,496020341,292,292,292,292,0
|
|
20240805,180700,496020341,292,292,292,292,0
|
|
20240805,180600,496020341,292,292,292,292,0
|
|
20240805,180500,496020341,292,292,292,292,0
|
|
20240805,180400,496020341,292,292,292,292,0
|
|
20240805,180300,496020341,292,292,292,292,0
|
|
20240805,180200,496020341,292,292,292,292,0
|
|
20240805,180100,496020341,292,292,292,292,20305
|
|
20240805,180000,496020341,292,292,292,292,0
|
|
20240805,175900,496020341,292,292,292,292,0
|
|
20240805,175800,496020341,292,292,292,292,0
|
|
20240805,175700,496020341,292,292,292,292,0
|
|
20240805,175600,496020341,292,292,292,292,0
|
|
20240805,175500,496020341,292,292,292,292,0
|
|
20240805,175400,496020341,292,292,292,292,0
|
|
20240805,175300,496020341,292,292,292,292,0
|
|
20240805,175200,496020341,292,292,292,292,0
|
|
20240805,175100,496020341,292,292,292,292,0
|
|
20240805,175000,496020341,292,292,292,292,0
|
|
20240805,174900,496020341,292,292,292,292,0
|
|
20240805,174800,496020341,292,292,292,292,0
|
|
20240805,174700,496020341,292,292,292,292,0
|
|
20240805,174600,496020341,292,292,292,292,0
|
|
20240805,174500,496020341,292,292,292,292,0
|
|
20240805,174400,496020341,292,292,292,292,0
|
|
20240805,174300,496020341,292,292,292,292,0
|
|
20240805,174200,496020341,292,292,292,292,0
|
|
20240805,174100,496020341,292,292,292,292,0
|
|
20240805,174000,496020341,292,292,292,292,0
|
|
20240805,173900,496020341,292,292,292,292,0
|
|
20240805,173800,496020341,292,292,292,292,0
|
|
20240805,173700,496020341,292,292,292,292,0
|
|
20240805,173600,496020341,292,292,292,292,0
|
|
20240805,173500,496020341,292,292,292,292,0
|
|
20240805,173400,496020341,292,292,292,292,0
|
|
20240805,173300,496020341,292,292,292,292,0
|
|
20240805,173200,496020341,292,292,292,292,0
|
|
20240805,173100,496020341,292,292,292,292,20305
|
|
20240805,173000,496020341,292,292,292,292,0
|
|
20240805,172900,496020341,292,292,292,292,0
|
|
20240805,172800,496020341,292,292,292,292,0
|
|
20240805,172700,496020341,292,292,292,292,0
|
|
20240805,172600,496020341,292,292,292,292,0
|
|
20240805,172500,496020341,292,292,292,292,0
|
|
20240805,172400,496020341,292,292,292,292,0
|
|
20240805,172300,496020341,292,292,292,292,0
|
|
20240805,172200,496020341,292,292,292,292,0
|
|
20240805,172100,496020341,292,292,292,292,0
|
|
20240805,172000,496020341,292,292,292,292,0
|
|
20240805,171900,496020341,292,292,292,292,0
|
|
20240805,171800,496020341,292,292,292,292,0
|
|
20240805,171700,496020341,292,292,292,292,0
|
|
20240805,171600,496020341,292,292,292,292,0
|
|
20240805,171500,496020341,292,292,292,292,0
|
|
20240805,171400,496020341,292,292,292,292,0
|
|
20240805,171300,496020341,292,292,292,292,0
|
|
20240805,171200,496020341,292,292,292,292,0
|
|
20240805,171100,496020341,292,292,292,292,0
|
|
20240805,171000,496020341,292,292,292,292,0
|
|
20240805,170900,496020341,292,292,292,292,0
|
|
20240805,170800,496020341,292,292,292,292,0
|
|
20240805,170700,496020341,292,292,292,292,0
|
|
20240805,170600,496020341,292,292,292,292,0
|
|
20240805,170500,496020341,292,292,292,292,0
|
|
20240805,170400,496020341,292,292,292,292,0
|
|
20240805,170300,496020341,292,292,292,292,0
|
|
20240805,170200,496020341,292,292,292,292,0
|
|
20240805,170100,496020341,292,292,292,292,20305
|
|
20240805,170000,496020341,292,292,292,292,0
|
|
20240805,165900,496020341,292,292,292,292,0
|
|
20240805,165800,496020341,292,292,292,292,0
|
|
20240805,165700,496020341,292,292,292,292,0
|
|
20240805,165600,496020341,292,292,292,292,0
|
|
20240805,165500,496020341,292,292,292,292,0
|
|
20240805,165400,496020341,292,292,292,292,0
|
|
20240805,165300,496020341,292,292,292,292,0
|
|
20240805,165200,496020341,292,292,292,292,0
|
|
20240805,165100,496020341,292,292,292,292,0
|
|
20240805,165000,496020341,292,292,292,292,0
|
|
20240805,164900,496020341,292,292,292,292,0
|
|
20240805,164800,496020341,292,292,292,292,0
|
|
20240805,164700,496020341,292,292,292,292,0
|
|
20240805,164600,496020341,292,292,292,292,0
|
|
20240805,164500,496020341,292,292,292,292,0
|
|
20240805,164400,496020341,292,292,292,292,0
|
|
20240805,164300,496020341,292,292,292,292,0
|
|
20240805,164200,496020341,292,292,292,292,0
|
|
20240805,164100,496020341,292,292,292,292,0
|
|
20240805,164000,496020341,292,292,292,292,0
|
|
20240805,163900,496020341,292,292,292,292,0
|
|
20240805,163800,496020341,292,292,292,292,0
|
|
20240805,163700,496020341,292,292,292,292,0
|
|
20240805,163600,496020341,292,292,292,292,0
|
|
20240805,163500,496020341,292,292,292,292,0
|
|
20240805,163400,496020341,292,292,292,292,0
|
|
20240805,163300,496020341,292,292,292,292,0
|
|
20240805,163200,496020341,292,292,292,292,0
|
|
20240805,163100,496020341,292,292,292,292,20305
|
|
20240805,163000,496020341,292,292,292,292,0
|
|
20240805,162900,496020341,292,292,292,292,0
|
|
20240805,162800,496020341,292,292,292,292,0
|
|
20240805,162700,496020341,292,292,292,292,0
|
|
20240805,162600,496020341,292,292,292,292,0
|
|
20240805,162500,496020341,292,292,292,292,0
|
|
20240805,162400,496020341,292,292,292,292,0
|
|
20240805,162300,496020341,292,292,292,292,0
|
|
20240805,162200,496020341,292,292,292,292,0
|
|
20240805,162100,496020341,292,292,292,292,0
|
|
20240805,162000,496020341,292,292,292,292,0
|
|
20240805,161900,496020341,292,292,292,292,0
|
|
20240805,161800,496020341,292,292,292,292,0
|
|
20240805,161700,496020341,292,292,292,292,0
|
|
20240805,161600,496020341,292,292,292,292,0
|
|
20240805,161500,496020341,292,292,292,292,0
|
|
20240805,161400,496020341,292,292,292,292,0
|
|
20240805,161300,496020341,292,292,292,292,0
|
|
20240805,161200,496020341,292,292,292,292,0
|
|
20240805,161100,496020341,292,292,292,292,0
|
|
20240805,161000,496020341,292,292,292,292,0
|
|
20240805,160900,496020341,292,292,292,292,0
|
|
20240805,160800,496020341,292,292,292,292,0
|
|
20240805,160700,496020341,292,292,292,292,0
|
|
20240805,160600,496020341,292,292,292,292,0
|
|
20240805,160500,496020341,292,292,292,292,0
|
|
20240805,160400,496020341,292,292,292,292,0
|
|
20240805,160300,496020341,292,292,292,292,0
|
|
20240805,160200,496020341,292,292,292,292,0
|
|
20240805,160100,496020341,292,292,292,292,20305
|
|
20240805,160000,496020341,292,292,292,292,0
|
|
20240805,155900,496020341,292,292,292,292,0
|
|
20240805,155800,496020341,292,292,292,292,0
|
|
20240805,155700,496020341,292,292,292,292,0
|
|
20240805,155600,496020341,292,292,292,292,0
|
|
20240805,155500,496020341,292,292,292,292,0
|
|
20240805,155400,496020341,292,292,292,292,0
|
|
20240805,155300,496020341,292,292,292,292,0
|
|
20240805,155200,496020341,292,292,292,292,0
|
|
20240805,155100,496020341,292,292,292,292,0
|
|
20240805,155000,496020341,292,292,292,292,0
|
|
20240805,154900,496020341,292,292,292,292,0
|
|
20240805,154800,496020341,292,292,292,292,0
|
|
20240805,154700,496020341,292,292,292,292,0
|
|
20240805,154600,496020341,292,292,292,292,0
|
|
20240805,154500,496020341,292,292,292,292,0
|
|
20240805,154400,496020341,292,292,292,292,0
|
|
20240805,154300,496020341,292,292,292,292,0
|
|
20240805,154200,496020341,292,292,292,292,0
|
|
20240805,154100,496020341,292,292,292,292,0
|
|
20240805,154000,496020341,292,292,292,292,0
|
|
20240805,153900,496020341,292,292,292,292,0
|
|
20240805,153800,496020341,292,292,292,292,0
|
|
20240805,153700,496020341,292,292,292,292,0
|
|
20240805,153600,496020341,292,292,292,292,0
|
|
20240805,153500,496020341,292,292,292,292,0
|
|
20240805,153400,496020341,292,292,292,292,0
|
|
20240805,153300,496020341,292,292,292,292,0
|
|
20240805,153200,496020341,292,292,292,292,0
|
|
20240805,153100,496020341,292,292,292,292,20305
|
|
20240805,153000,496020341,292,292,292,292,20305
|
|
20240805,152900,490091281,293,293,293,293,0
|
|
20240805,152800,490091281,293,293,293,293,0
|
|
20240805,152700,490091281,293,293,293,293,0
|
|
20240805,152600,490091281,293,293,293,293,0
|
|
20240805,152500,490091281,293,293,293,293,0
|
|
20240805,152400,490091281,293,293,293,293,0
|
|
20240805,152300,490091281,293,293,293,293,0
|
|
20240805,152200,490091281,293,293,293,293,0
|
|
20240805,152100,490091281,293,293,293,293,0
|
|
20240805,152000,490091281,293,293,293,293,0
|
|
20240805,151900,490091281,293,293,293,293,1198
|
|
20240805,151800,489740267,292,291,292,291,831
|
|
20240805,151700,489497822,291,291,292,290,1298
|
|
20240805,151600,489120175,292,290,292,289,887
|
|
20240805,151500,488862430,289,288,289,288,2986
|
|
20240805,151400,487999678,287,288,289,287,952
|
|
20240805,151300,487724705,289,290,290,287,43930
|
|
20240805,151200,475014980,290,291,291,290,40441
|
|
20240805,151100,463277237,292,292,292,291,10532
|
|
20240805,151000,460205195,293,292,293,292,68
|
|
20240805,150900,460185321,292,293,293,292,6570
|
|
20240805,150800,458266281,294,294,294,294,50
|
|
20240805,150700,458251581,294,294,294,293,102
|
|
20240805,150600,458221594,294,295,296,294,5738
|
|
20240805,150500,456534268,295,297,297,295,39
|
|
20240805,150400,456522689,296,296,296,296,856
|
|
20240805,150300,456269313,295,296,296,293,6000
|
|
20240805,150200,454494172,296,296,296,296,591
|
|
20240805,150100,454319236,292,292,292,292,1
|
|
20240805,150000,454318944,296,292,296,292,11
|
|
20240805,145900,454315692,297,290,297,290,1001
|
|
20240805,145800,454019197,297,294,297,289,4594
|
|
20240805,145700,452684873,293,292,293,292,7230
|
|
20240805,145600,450566654,291,291,291,291,100
|
|
20240805,145500,450537554,292,290,292,290,17
|
|
20240805,145400,450532622,290,292,295,290,20772
|
|
20240805,145300,444497443,292,296,296,292,39411
|
|
20240805,145200,432870839,295,296,297,295,18700
|
|
20240805,145100,427344072,297,299,299,297,3144
|
|
20240805,145000,426404965,300,300,300,300,5246
|
|
20240805,144900,424831165,300,301,301,300,139873
|
|
20240805,144800,382832993,301,301,301,301,1007
|
|
20240805,144700,382529886,302,301,302,301,3523
|
|
20240805,144600,381467463,301,302,302,301,1333
|
|
20240805,144500,381066197,302,302,302,302,0
|
|
20240805,144400,381066197,302,302,302,301,10021
|
|
20240805,144300,378039856,303,302,303,302,11016
|
|
20240805,144200,374703024,302,302,302,301,11291
|
|
20240805,144100,371304234,301,301,301,301,20001
|
|
20240805,144000,365283933,302,302,302,302,0
|
|
20240805,143900,365283933,302,302,302,302,69
|
|
20240805,143800,365263095,301,302,302,301,13
|
|
20240805,143700,365259171,302,302,302,301,18421
|
|
20240805,143600,359696030,302,302,302,301,6618
|
|
20240805,143500,357698525,302,301,302,301,3095
|
|
20240805,143400,356766927,301,302,302,301,20613
|
|
20240805,143300,350560613,301,301,301,301,1
|
|
20240805,143200,350560312,302,301,302,301,7507
|
|
20240805,143100,348293968,302,302,302,302,867
|
|
20240805,143000,348032134,302,301,302,301,179
|
|
20240805,142900,347978077,303,303,303,301,324
|
|
20240805,142800,347880070,303,303,303,302,662
|
|
20240805,142700,347679702,302,302,302,302,570
|
|
20240805,142600,347507562,301,302,302,301,721
|
|
20240805,142500,347290070,301,301,301,301,0
|
|
20240805,142400,347290070,301,301,301,301,0
|
|
20240805,142300,347290070,301,301,301,301,0
|
|
20240805,142200,347290070,301,301,301,301,0
|
|
20240805,142100,347290070,301,301,301,301,0
|
|
20240805,142000,347290070,301,301,301,301,0
|
|
20240805,141900,347290070,301,301,301,301,0
|
|
20240805,141800,347290070,301,301,301,301,0
|
|
20240805,141700,347290070,301,301,301,301,0
|
|
20240805,141600,347290070,301,301,301,301,0
|
|
20240805,141500,347290070,301,301,301,301,0
|
|
20240805,141400,347290070,301,301,301,301,0
|
|
20240805,141300,347290070,301,301,301,301,0
|
|
20240805,141200,347290070,301,301,301,301,0
|
|
20240805,141100,347290070,301,301,301,301,0
|
|
20240805,141000,347290070,301,301,301,301,0
|
|
20240805,140900,347290070,301,301,301,301,0
|
|
20240805,140800,347290070,301,301,301,301,0
|
|
20240805,140700,347290070,301,301,301,301,0
|
|
20240805,140600,347290070,301,301,301,301,0
|
|
20240805,140500,347290070,301,301,301,301,0
|
|
20240805,140400,347290070,301,301,301,301,0
|
|
20240805,140300,347290070,301,301,301,301,0
|
|
20240805,140200,347290070,301,301,301,301,0
|
|
20240805,140100,347290070,301,301,301,301,0
|
|
20240805,140000,347290070,301,301,301,301,0
|
|
20240805,135900,347290070,301,301,301,301,0
|
|
20240805,135800,347290070,301,301,301,301,0
|
|
20240805,135700,347290070,301,301,301,301,0
|
|
20240805,135600,347290070,301,301,301,301,0
|
|
20240805,135500,347290070,301,303,303,301,26350
|
|
20240805,135400,339333412,303,304,304,303,350
|
|
20240805,135300,339227013,303,304,304,303,22
|
|
20240805,135200,339220345,303,304,304,303,932
|
|
20240805,135100,338937019,303,303,304,303,25501
|
|
20240805,135000,331209716,304,304,304,304,18668
|
|
20240805,134900,325534644,304,304,304,304,110
|
|
20240805,134800,325501204,305,305,305,305,4
|
|
20240805,134700,325499984,305,304,305,304,91
|
|
20240805,134600,325472230,304,305,305,304,51
|
|
20240805,134500,325456725,304,304,304,304,500
|
|
20240805,134400,325304725,304,304,304,304,0
|
|
20240805,134300,325304725,304,304,304,304,209
|
|
20240805,134200,325241189,304,304,305,304,1051
|
|
20240805,134100,324921684,304,304,304,304,20400
|
|
20240805,134000,318720084,304,304,304,304,600
|
|
20240805,133900,318537684,305,305,305,304,11
|
|
20240805,133800,318534330,305,305,305,305,0
|
|
20240805,133700,318534330,305,305,305,305,0
|
|
20240805,133600,318534330,305,304,305,304,96
|
|
20240805,133500,318505140,305,305,305,305,11
|
|
20240805,133400,318501785,305,304,305,304,4086
|
|
20240805,133300,317259441,304,304,304,304,0
|
|
20240805,133200,317259441,304,305,305,304,5
|
|
20240805,133100,317257917,304,304,304,304,1903
|
|
20240805,133000,316679405,304,305,305,304,82
|
|
20240805,132900,316654397,304,305,305,304,729
|
|
20240805,132800,316432054,305,305,305,305,300
|
|
20240805,132700,316340554,304,305,305,304,14041
|
|
20240805,132600,312061550,305,305,305,305,35011
|
|
20240805,132500,301383195,305,305,305,305,0
|
|
20240805,132400,301383195,305,305,305,305,3500
|
|
20240805,132300,300315695,306,305,306,305,55
|
|
20240805,132200,300298866,305,305,305,305,0
|
|
20240805,132100,300298866,305,306,306,305,19429
|
|
20240805,132000,294372975,305,306,306,305,12402
|
|
20240805,131900,290590353,306,306,306,306,239
|
|
20240805,131800,290517219,306,306,306,306,0
|
|
20240805,131700,290517219,306,305,306,305,1482
|
|
20240805,131600,290065204,305,304,305,304,12217
|
|
20240805,131500,286351233,304,304,305,304,10564
|
|
20240805,131400,283139637,305,304,305,304,4
|
|
20240805,131300,283138418,304,305,305,304,25001
|
|
20240805,131200,275533113,305,305,305,305,5807
|
|
20240805,131100,273761978,305,304,305,304,5195
|
|
20240805,131000,272182503,305,305,305,305,1108
|
|
20240805,130900,271844563,305,305,305,305,188
|
|
20240805,130800,271787223,305,305,305,304,84
|
|
20240805,130700,271761604,305,305,305,305,918
|
|
20240805,130600,271481614,305,304,305,304,6
|
|
20240805,130500,271479785,305,304,305,304,205
|
|
20240805,130400,271417460,304,304,304,304,200
|
|
20240805,130300,271356660,305,305,305,305,118
|
|
20240805,130200,271320670,304,305,305,304,42
|
|
20240805,130100,271307880,305,305,305,305,8210
|
|
20240805,130000,268803830,305,305,305,305,1800
|
|
20240805,125900,268254830,305,305,305,304,10138
|
|
20240805,125800,265162840,304,304,304,304,12000
|
|
20240805,125700,261514840,304,304,304,304,0
|
|
20240805,125600,261514840,304,304,304,304,0
|
|
20240805,125500,261514840,304,304,304,304,101
|
|
20240805,125400,261484136,304,304,305,304,3
|
|
20240805,125300,261483223,305,304,305,304,21
|
|
20240805,125200,261476819,304,304,304,304,0
|
|
20240805,125100,261476819,304,304,304,304,0
|
|
20240805,125000,261476819,304,305,305,304,31038
|
|
20240805,124900,252010231,305,305,305,305,0
|
|
20240805,124800,252010231,305,305,305,305,1
|
|
20240805,124700,252009926,306,306,306,306,600
|
|
20240805,124600,251826326,306,306,306,306,150
|
|
20240805,124500,251780426,305,305,305,305,0
|
|
20240805,124400,251780426,305,305,305,305,0
|
|
20240805,124300,251780426,305,305,305,305,0
|
|
20240805,124200,251780426,305,305,305,305,0
|
|
20240805,124100,251780426,305,305,305,305,240
|
|
20240805,124000,251707226,306,306,306,306,201
|
|
20240805,123900,251645720,306,306,306,306,2856
|
|
20240805,123800,250771784,306,306,306,306,0
|
|
20240805,123700,250771784,306,306,306,306,0
|
|
20240805,123600,250771784,306,306,306,306,4000
|
|
20240805,123500,249547784,306,306,306,306,2132
|
|
20240805,123400,248895392,305,306,306,305,13969
|
|
20240805,123300,244625459,306,306,306,306,1
|
|
20240805,123200,244625153,306,306,306,306,21819
|
|
20240805,123100,237948539,307,307,307,307,0
|
|
20240805,123000,237948539,307,307,307,307,0
|
|
20240805,122900,237948539,307,307,307,307,1
|
|
20240805,122800,237948232,304,304,304,304,100
|
|
20240805,122700,237917832,303,306,306,303,64762
|
|
20240805,122600,218242316,307,306,307,306,15
|
|
20240805,122500,218237724,306,307,307,306,688
|
|
20240805,122400,218027195,306,306,307,306,64
|
|
20240805,122300,218007584,307,307,307,307,3
|
|
20240805,122200,218006663,308,305,308,305,6
|
|
20240805,122100,218004818,306,306,306,306,0
|
|
20240805,122000,218004818,306,306,306,306,6886
|
|
20240805,121900,215897702,306,306,306,306,0
|
|
20240805,121800,215897702,306,306,306,306,0
|
|
20240805,121700,215897702,306,307,307,306,305
|
|
20240805,121600,215804368,307,307,307,307,4
|
|
20240805,121500,215803140,306,306,306,306,1
|
|
20240805,121400,215802834,307,307,307,307,98
|
|
20240805,121300,215772748,306,307,307,306,3104
|
|
20240805,121200,214819821,307,307,307,307,0
|
|
20240805,121100,214819821,307,307,307,307,0
|
|
20240805,121000,214819821,307,307,307,307,3010
|
|
20240805,120900,213895751,309,309,309,309,0
|
|
20240805,120800,213895751,309,309,309,309,0
|
|
20240805,120700,213895751,309,309,309,309,0
|
|
20240805,120600,213895751,309,309,309,309,9
|
|
20240805,120500,213892970,309,309,309,309,1
|
|
20240805,120400,213892661,309,308,309,308,220
|
|
20240805,120300,213824881,308,308,308,308,2100
|
|
20240805,120200,213178081,308,308,308,308,0
|
|
20240805,120100,213178081,308,308,308,308,324
|
|
20240805,120000,213078289,308,308,308,308,3854
|
|
20240805,115900,211891257,307,307,307,307,2000
|
|
20240805,115800,211277257,307,307,307,307,0
|
|
20240805,115700,211277257,307,307,307,307,4000
|
|
20240805,115600,210049257,307,308,308,307,42081
|
|
20240805,115500,197088425,308,309,309,308,8504
|
|
20240805,115400,194469189,308,310,310,308,67888
|
|
20240805,115300,173521191,309,309,310,309,1414
|
|
20240805,115200,173084264,310,310,310,310,200
|
|
20240805,115100,173022264,310,310,310,310,0
|
|
20240805,115000,173022264,310,310,310,310,1
|
|
20240805,114900,173021954,310,310,310,310,1
|
|
20240805,114800,173021644,310,310,310,310,0
|
|
20240805,114700,173021644,310,310,310,310,1
|
|
20240805,114600,173021334,310,310,310,310,2
|
|
20240805,114500,173020714,309,309,309,309,1
|
|
20240805,114400,173020405,309,309,309,309,10992
|
|
20240805,114300,169623877,310,310,310,310,0
|
|
20240805,114200,169623877,310,310,310,310,5
|
|
20240805,114100,169622327,311,311,311,311,1
|
|
20240805,114000,169622016,310,310,310,310,40
|
|
20240805,113900,169609616,309,310,310,309,8
|
|
20240805,113800,169607137,311,311,311,311,0
|
|
20240805,113700,169607137,311,311,311,310,5781
|
|
20240805,113600,167814426,312,312,312,312,0
|
|
20240805,113500,167814426,312,312,312,312,0
|
|
20240805,113400,167814426,312,312,312,312,0
|
|
20240805,113300,167814426,312,312,312,312,0
|
|
20240805,113200,167814426,312,312,312,312,0
|
|
20240805,113100,167814426,312,312,312,312,0
|
|
20240805,113000,167814426,312,312,312,312,0
|
|
20240805,112900,167814426,312,312,312,312,0
|
|
20240805,112800,167814426,312,312,312,312,1
|
|
20240805,112700,167814114,310,310,310,310,6401
|
|
20240805,112600,165829804,312,312,312,312,0
|
|
20240805,112500,165829804,312,312,312,312,0
|
|
20240805,112400,165829804,312,312,312,312,0
|
|
20240805,112300,165829804,312,312,312,312,0
|
|
20240805,112200,165829804,312,312,312,312,0
|
|
20240805,112100,165829804,312,312,312,312,0
|
|
20240805,112000,165829804,312,310,312,310,314
|
|
20240805,111900,165732462,310,310,310,310,0
|
|
20240805,111800,165732462,310,310,310,310,0
|
|
20240805,111700,165732462,310,310,310,310,10002
|
|
20240805,111600,162631842,310,310,310,310,0
|
|
20240805,111500,162631842,310,312,312,310,110
|
|
20240805,111400,162597542,310,310,310,310,0
|
|
20240805,111300,162597542,310,310,310,310,0
|
|
20240805,111200,162597542,310,310,310,310,0
|
|
20240805,111100,162597542,310,310,310,310,1128
|
|
20240805,111000,162247862,311,311,311,311,0
|
|
20240805,110900,162247862,311,311,311,311,500
|
|
20240805,110800,162092362,311,311,311,311,6719
|
|
20240805,110700,160002753,311,311,311,311,0
|
|
20240805,110600,160002753,311,311,311,311,0
|
|
20240805,110500,160002753,311,311,311,311,0
|
|
20240805,110400,160002753,311,311,311,311,0
|
|
20240805,110300,160002753,311,311,311,311,3500
|
|
20240805,110200,158914253,312,312,312,312,0
|
|
20240805,110100,158914253,312,312,312,312,50
|
|
20240805,110000,158898653,313,313,313,313,0
|
|
20240805,105900,158898653,313,313,313,313,0
|
|
20240805,105800,158898653,313,313,313,313,0
|
|
20240805,105700,158898653,313,312,313,312,15260
|
|
20240805,105600,154123434,312,312,312,312,0
|
|
20240805,105500,154123434,312,312,312,312,3
|
|
20240805,105400,154122498,312,311,312,310,15001
|
|
20240805,105300,149456231,311,311,311,311,295
|
|
20240805,105200,149364486,312,312,312,312,200
|
|
20240805,105100,149302086,312,312,313,311,101
|
|
20240805,105000,149270665,313,313,313,313,0
|
|
20240805,104900,149270665,313,313,313,313,1
|
|
20240805,104800,149270352,311,311,311,311,1
|
|
20240805,104700,149270041,311,312,313,311,20033
|
|
20240805,104600,143039744,311,311,311,311,2
|
|
20240805,104500,143039122,313,313,313,313,2
|
|
20240805,104400,143038496,313,312,313,312,16753
|
|
20240805,104300,137803769,311,311,312,311,26
|
|
20240805,104200,137795681,311,311,311,311,0
|
|
20240805,104100,137795681,311,311,311,311,7
|
|
20240805,104000,137793504,310,310,310,310,0
|
|
20240805,103900,137793504,310,312,312,310,2
|
|
20240805,103800,137792882,310,312,312,310,2
|
|
20240805,103700,137792260,310,310,310,310,5000
|
|
20240805,103600,136242260,310,310,310,310,3001
|
|
20240805,103500,135311950,312,312,312,312,4
|
|
20240805,103400,135310702,312,312,312,312,1
|
|
20240805,103300,135310390,310,312,312,310,9011
|
|
20240805,103200,132516966,310,312,312,310,25733
|
|
20240805,103100,124537093,312,312,312,311,10007
|
|
20240805,103000,121424909,311,312,312,311,10050
|
|
20240805,102900,118299309,312,312,312,312,0
|
|
20240805,102800,118299309,312,312,312,312,10
|
|
20240805,102700,118296189,312,312,312,312,0
|
|
20240805,102600,118296189,312,312,312,312,0
|
|
20240805,102500,118296189,312,312,312,312,0
|
|
20240805,102400,118296189,312,312,312,312,0
|
|
20240805,102300,118296189,312,312,312,312,19
|
|
20240805,102200,118290261,312,312,312,312,0
|
|
20240805,102100,118290261,312,312,312,312,100
|
|
20240805,102000,118259061,312,312,312,312,15
|
|
20240805,101900,118254381,312,312,312,312,41
|
|
20240805,101800,118241589,312,312,312,312,0
|
|
20240805,101700,118241589,312,312,312,312,1
|
|
20240805,101600,118241277,311,311,311,311,12
|
|
20240805,101500,118237545,311,311,311,311,0
|
|
20240805,101400,118237545,311,311,311,311,63
|
|
20240805,101300,118217952,313,313,313,313,1
|
|
20240805,101200,118217639,313,313,313,313,0
|
|
20240805,101100,118217639,313,313,313,313,0
|
|
20240805,101000,118217639,313,313,313,311,6052
|
|
20240805,100900,116335033,313,313,313,313,0
|
|
20240805,100800,116335033,313,313,313,313,47
|
|
20240805,100700,116320322,312,312,312,312,45
|
|
20240805,100600,116306282,313,313,313,311,76227
|
|
20240805,100500,92579062,313,312,313,312,2
|
|
20240805,100400,92578437,313,313,313,313,2721
|
|
20240805,100300,91726764,313,312,313,312,2
|
|
20240805,100200,91726139,313,313,313,313,2
|
|
20240805,100100,91725513,313,313,313,312,21
|
|
20240805,100000,91718944,313,312,313,312,37
|
|
20240805,095900,91707364,313,313,313,312,17
|
|
20240805,095800,91702044,313,313,313,313,3366
|
|
20240805,095700,90648486,313,313,313,313,0
|
|
20240805,095600,90648486,313,313,313,313,0
|
|
20240805,095500,90648486,313,313,313,313,8
|
|
20240805,095400,90645982,313,312,313,312,568
|
|
20240805,095300,90468748,311,311,311,311,4000
|
|
20240805,095200,89224748,312,312,312,312,4000
|
|
20240805,095100,87976748,312,312,312,312,177
|
|
20240805,095000,87921524,312,312,312,312,9649
|
|
20240805,094900,84911036,312,312,312,312,5005
|
|
20240805,094800,83349476,312,312,312,312,0
|
|
20240805,094700,83349476,312,312,312,312,0
|
|
20240805,094600,83349476,312,312,312,312,3
|
|
20240805,094500,83348540,312,312,312,312,11
|
|
20240805,094400,83345108,312,311,312,311,17509
|
|
20240805,094300,77899800,312,312,312,311,10024
|
|
20240805,094200,74782313,312,312,312,312,23067
|
|
20240805,094100,67585409,313,313,313,313,80
|
|
20240805,094000,67560369,313,313,313,313,203
|
|
20240805,093900,67496830,313,313,313,313,1
|
|
20240805,093800,67496517,312,313,313,312,6
|
|
20240805,093700,67494640,313,313,313,313,18
|
|
20240805,093600,67489006,313,313,313,313,7900
|
|
20240805,093500,65016306,314,312,314,312,5462
|
|
20240805,093400,63307658,313,313,313,313,77
|
|
20240805,093300,63283557,313,313,313,313,100
|
|
20240805,093200,63252257,313,313,313,313,220
|
|
20240805,093100,63183397,313,312,313,312,414
|
|
20240805,093000,63054126,313,313,314,313,5013
|
|
20240805,092900,61485056,313,313,313,313,17885
|
|
20240805,092800,55887051,313,313,313,313,101
|
|
20240805,092700,55855438,313,313,313,313,90
|
|
20240805,092600,55827268,313,313,313,313,202
|
|
20240805,092500,55764042,313,312,313,312,301
|
|
20240805,092400,55670129,312,312,312,312,914
|
|
20240805,092300,55384961,313,312,313,312,9906
|
|
20240805,092200,52294287,313,313,313,313,435
|
|
20240805,092100,52158132,313,313,313,313,5008
|
|
20240805,092000,50590628,313,313,313,313,3000
|
|
20240805,091900,49651628,313,313,313,313,2
|
|
20240805,091800,49651002,313,313,313,312,36860
|
|
20240805,091700,38142624,314,314,314,314,0
|
|
20240805,091600,38142624,314,314,314,313,5
|
|
20240805,091500,38141055,312,312,312,312,2820
|
|
20240805,091400,37261215,312,313,313,312,10263
|
|
20240805,091300,34057159,313,313,313,313,3
|
|
20240805,091200,34056220,315,315,315,315,1
|
|
20240805,091100,34055905,315,314,315,314,11
|
|
20240805,091000,34052446,313,313,313,312,15761
|
|
20240805,090900,29124823,313,313,313,313,31
|
|
20240805,090800,29115120,313,313,313,313,18604
|
|
20240805,090700,23292068,314,314,314,314,0
|
|
20240805,090600,23292068,314,314,316,314,10619
|
|
20240805,090500,19957700,314,315,315,314,12
|
|
20240805,090400,19953922,315,314,316,314,1694
|
|
20240805,090300,19422000,316,315,316,314,14320
|
|
20240805,090200,14925441,315,315,315,315,651
|
|
20240805,090100,14720376,316,316,316,315,12856
|
|
20240805,090000,10663065,315,315,315,315,33851
|