612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,190900,52370430,695,695,695,695,1472
|
|
20240808,190800,52370430,695,695,695,695,0
|
|
20240808,190700,52370430,695,695,695,695,0
|
|
20240808,190600,52370430,695,695,695,695,0
|
|
20240808,190500,52370430,695,695,695,695,0
|
|
20240808,190400,52370430,695,695,695,695,0
|
|
20240808,190300,52370430,695,695,695,695,0
|
|
20240808,190200,52370430,695,695,695,695,0
|
|
20240808,190100,52370430,695,695,695,695,0
|
|
20240808,190000,52370430,695,695,695,695,0
|
|
20240808,185900,52370430,695,695,695,695,0
|
|
20240808,185800,52370430,695,695,695,695,0
|
|
20240808,185700,52370430,695,695,695,695,0
|
|
20240808,185600,52370430,695,695,695,695,0
|
|
20240808,185500,52370430,695,695,695,695,0
|
|
20240808,185400,52370430,695,695,695,695,0
|
|
20240808,185300,52370430,695,695,695,695,0
|
|
20240808,185200,52370430,695,695,695,695,0
|
|
20240808,185100,52370430,695,695,695,695,0
|
|
20240808,185000,52370430,695,695,695,695,0
|
|
20240808,184900,52370430,695,695,695,695,0
|
|
20240808,184800,52370430,695,695,695,695,0
|
|
20240808,184700,52370430,695,695,695,695,0
|
|
20240808,184600,52370430,695,695,695,695,0
|
|
20240808,184500,52370430,695,695,695,695,0
|
|
20240808,184400,52370430,695,695,695,695,0
|
|
20240808,184300,52370430,695,695,695,695,0
|
|
20240808,184200,52370430,695,695,695,695,0
|
|
20240808,184100,52370430,695,695,695,695,0
|
|
20240808,184000,52370430,695,695,695,695,0
|
|
20240808,183900,52370430,695,695,695,695,1472
|
|
20240808,183800,52370430,695,695,695,695,0
|
|
20240808,183700,52370430,695,695,695,695,0
|
|
20240808,183600,52370430,695,695,695,695,0
|
|
20240808,183500,52370430,695,695,695,695,0
|
|
20240808,183400,52370430,695,695,695,695,0
|
|
20240808,183300,52370430,695,695,695,695,0
|
|
20240808,183200,52370430,695,695,695,695,0
|
|
20240808,183100,52370430,695,695,695,695,0
|
|
20240808,183000,52370430,695,695,695,695,0
|
|
20240808,182900,52370430,695,695,695,695,0
|
|
20240808,182800,52370430,695,695,695,695,0
|
|
20240808,182700,52370430,695,695,695,695,0
|
|
20240808,182600,52370430,695,695,695,695,0
|
|
20240808,182500,52370430,695,695,695,695,0
|
|
20240808,182400,52370430,695,695,695,695,0
|
|
20240808,182300,52370430,695,695,695,695,0
|
|
20240808,182200,52370430,695,695,695,695,0
|
|
20240808,182100,52370430,695,695,695,695,0
|
|
20240808,182000,52370430,695,695,695,695,0
|
|
20240808,181900,52370430,695,695,695,695,0
|
|
20240808,181800,52370430,695,695,695,695,0
|
|
20240808,181700,52370430,695,695,695,695,0
|
|
20240808,181600,52370430,695,695,695,695,0
|
|
20240808,181500,52370430,695,695,695,695,0
|
|
20240808,181400,52370430,695,695,695,695,0
|
|
20240808,181300,52370430,695,695,695,695,0
|
|
20240808,181200,52370430,695,695,695,695,0
|
|
20240808,181100,52370430,695,695,695,695,0
|
|
20240808,181000,52370430,695,695,695,695,0
|
|
20240808,180900,52370430,695,695,695,695,1472
|
|
20240808,180800,52370430,695,695,695,695,0
|
|
20240808,180700,52370430,695,695,695,695,0
|
|
20240808,180600,52370430,695,695,695,695,0
|
|
20240808,180500,52370430,695,695,695,695,0
|
|
20240808,180400,52370430,695,695,695,695,0
|
|
20240808,180300,52370430,695,695,695,695,0
|
|
20240808,180200,52370430,695,695,695,695,0
|
|
20240808,180100,52370430,695,695,695,695,0
|
|
20240808,180000,52370430,695,695,695,695,0
|
|
20240808,175900,52370430,695,695,695,695,0
|
|
20240808,175800,52370430,695,695,695,695,0
|
|
20240808,175700,52370430,695,695,695,695,0
|
|
20240808,175600,52370430,695,695,695,695,0
|
|
20240808,175500,52370430,695,695,695,695,0
|
|
20240808,175400,52370430,695,695,695,695,0
|
|
20240808,175300,52370430,695,695,695,695,0
|
|
20240808,175200,52370430,695,695,695,695,0
|
|
20240808,175100,52370430,695,695,695,695,0
|
|
20240808,175000,52370430,695,695,695,695,0
|
|
20240808,174900,52370430,695,695,695,695,0
|
|
20240808,174800,52370430,695,695,695,695,0
|
|
20240808,174700,52370430,695,695,695,695,0
|
|
20240808,174600,52370430,695,695,695,695,0
|
|
20240808,174500,52370430,695,695,695,695,0
|
|
20240808,174400,52370430,695,695,695,695,0
|
|
20240808,174300,52370430,695,695,695,695,0
|
|
20240808,174200,52370430,695,695,695,695,0
|
|
20240808,174100,52370430,695,695,695,695,0
|
|
20240808,174000,52370430,695,695,695,695,0
|
|
20240808,173900,52370430,695,695,695,695,1472
|
|
20240808,173800,52370430,695,695,695,695,0
|
|
20240808,173700,52370430,695,695,695,695,0
|
|
20240808,173600,52370430,695,695,695,695,0
|
|
20240808,173500,52370430,695,695,695,695,0
|
|
20240808,173400,52370430,695,695,695,695,0
|
|
20240808,173300,52370430,695,695,695,695,0
|
|
20240808,173200,52370430,695,695,695,695,0
|
|
20240808,173100,52370430,695,695,695,695,0
|
|
20240808,173000,52370430,695,695,695,695,0
|
|
20240808,172900,52370430,695,695,695,695,0
|
|
20240808,172800,52370430,695,695,695,695,0
|
|
20240808,172700,52370430,695,695,695,695,0
|
|
20240808,172600,52370430,695,695,695,695,0
|
|
20240808,172500,52370430,695,695,695,695,0
|
|
20240808,172400,52370430,695,695,695,695,0
|
|
20240808,172300,52370430,695,695,695,695,0
|
|
20240808,172200,52370430,695,695,695,695,0
|
|
20240808,172100,52370430,695,695,695,695,0
|
|
20240808,172000,52370430,695,695,695,695,0
|
|
20240808,171900,52370430,695,695,695,695,0
|
|
20240808,171800,52370430,695,695,695,695,0
|
|
20240808,171700,52370430,695,695,695,695,0
|
|
20240808,171600,52370430,695,695,695,695,0
|
|
20240808,171500,52370430,695,695,695,695,0
|
|
20240808,171400,52370430,695,695,695,695,0
|
|
20240808,171300,52370430,695,695,695,695,0
|
|
20240808,171200,52370430,695,695,695,695,0
|
|
20240808,171100,52370430,695,695,695,695,0
|
|
20240808,171000,52370430,695,695,695,695,0
|
|
20240808,170900,52370430,695,695,695,695,1472
|
|
20240808,170800,52370430,695,695,695,695,0
|
|
20240808,170700,52370430,695,695,695,695,0
|
|
20240808,170600,52370430,695,695,695,695,0
|
|
20240808,170500,52370430,695,695,695,695,0
|
|
20240808,170400,52370430,695,695,695,695,0
|
|
20240808,170300,52370430,695,695,695,695,0
|
|
20240808,170200,52370430,695,695,695,695,0
|
|
20240808,170100,52370430,695,695,695,695,0
|
|
20240808,170000,52370430,695,695,695,695,0
|
|
20240808,165900,52370430,695,695,695,695,0
|
|
20240808,165800,52370430,695,695,695,695,0
|
|
20240808,165700,52370430,695,695,695,695,0
|
|
20240808,165600,52370430,695,695,695,695,0
|
|
20240808,165500,52370430,695,695,695,695,0
|
|
20240808,165400,52370430,695,695,695,695,0
|
|
20240808,165300,52370430,695,695,695,695,0
|
|
20240808,165200,52370430,695,695,695,695,0
|
|
20240808,165100,52370430,695,695,695,695,0
|
|
20240808,165000,52370430,695,695,695,695,0
|
|
20240808,164900,52370430,695,695,695,695,0
|
|
20240808,164800,52370430,695,695,695,695,0
|
|
20240808,164700,52370430,695,695,695,695,0
|
|
20240808,164600,52370430,695,695,695,695,0
|
|
20240808,164500,52370430,695,695,695,695,0
|
|
20240808,164400,52370430,695,695,695,695,0
|
|
20240808,164300,52370430,695,695,695,695,0
|
|
20240808,164200,52370430,695,695,695,695,0
|
|
20240808,164100,52370430,695,695,695,695,0
|
|
20240808,164000,52370430,695,695,695,695,0
|
|
20240808,163900,52370430,695,695,695,695,1472
|
|
20240808,163800,52370430,695,695,695,695,0
|
|
20240808,163700,52370430,695,695,695,695,0
|
|
20240808,163600,52370430,695,695,695,695,0
|
|
20240808,163500,52370430,695,695,695,695,0
|
|
20240808,163400,52370430,695,695,695,695,0
|
|
20240808,163300,52370430,695,695,695,695,0
|
|
20240808,163200,52370430,695,695,695,695,0
|
|
20240808,163100,52370430,695,695,695,695,0
|
|
20240808,163000,52370430,695,695,695,695,0
|
|
20240808,162900,52370430,695,695,695,695,0
|
|
20240808,162800,52370430,695,695,695,695,0
|
|
20240808,162700,52370430,695,695,695,695,0
|
|
20240808,162600,52370430,695,695,695,695,0
|
|
20240808,162500,52370430,695,695,695,695,0
|
|
20240808,162400,52370430,695,695,695,695,0
|
|
20240808,162300,52370430,695,695,695,695,0
|
|
20240808,162200,52370430,695,695,695,695,0
|
|
20240808,162100,52370430,695,695,695,695,0
|
|
20240808,162000,52370430,695,695,695,695,0
|
|
20240808,161900,52370430,695,695,695,695,0
|
|
20240808,161800,52370430,695,695,695,695,0
|
|
20240808,161700,52370430,695,695,695,695,0
|
|
20240808,161600,52370430,695,695,695,695,0
|
|
20240808,161500,52370430,695,695,695,695,0
|
|
20240808,161400,52370430,695,695,695,695,0
|
|
20240808,161300,52370430,695,695,695,695,0
|
|
20240808,161200,52370430,695,695,695,695,0
|
|
20240808,161100,52370430,695,695,695,695,0
|
|
20240808,161000,52370430,695,695,695,695,0
|
|
20240808,160900,52370430,695,695,695,695,1472
|
|
20240808,160800,52370430,695,695,695,695,0
|
|
20240808,160700,52370430,695,695,695,695,0
|
|
20240808,160600,52370430,695,695,695,695,0
|
|
20240808,160500,52370430,695,695,695,695,0
|
|
20240808,160400,52370430,695,695,695,695,0
|
|
20240808,160300,52370430,695,695,695,695,0
|
|
20240808,160200,52370430,695,695,695,695,0
|
|
20240808,160100,52370430,695,695,695,695,0
|
|
20240808,160000,52370430,695,695,695,695,0
|
|
20240808,155900,52370430,695,695,695,695,0
|
|
20240808,155800,52370430,695,695,695,695,0
|
|
20240808,155700,52370430,695,695,695,695,0
|
|
20240808,155600,52370430,695,695,695,695,0
|
|
20240808,155500,52370430,695,695,695,695,0
|
|
20240808,155400,52370430,695,695,695,695,0
|
|
20240808,155300,52370430,695,695,695,695,0
|
|
20240808,155200,52370430,695,695,695,695,0
|
|
20240808,155100,52370430,695,695,695,695,0
|
|
20240808,155000,52370430,695,695,695,695,0
|
|
20240808,154900,52370430,695,695,695,695,0
|
|
20240808,154800,52370430,695,695,695,695,0
|
|
20240808,154700,52370430,695,695,695,695,0
|
|
20240808,154600,52370430,695,695,695,695,0
|
|
20240808,154500,52370430,695,695,695,695,0
|
|
20240808,154400,52370430,695,695,695,695,0
|
|
20240808,154300,52370430,695,695,695,695,0
|
|
20240808,154200,52370430,695,695,695,695,0
|
|
20240808,154100,52370430,695,695,695,695,0
|
|
20240808,154000,52370430,695,695,695,695,0
|
|
20240808,153900,52370430,695,695,695,695,1472
|
|
20240808,153800,52370430,695,695,695,695,0
|
|
20240808,153700,52370430,695,695,695,695,0
|
|
20240808,153600,52370430,695,695,695,695,0
|
|
20240808,153500,52370430,695,695,695,695,0
|
|
20240808,153400,52370430,695,695,695,695,0
|
|
20240808,153300,52370430,695,695,695,695,0
|
|
20240808,153200,52370430,695,695,695,695,0
|
|
20240808,153100,52370430,695,695,695,695,0
|
|
20240808,153000,52370430,695,695,695,695,1472
|
|
20240808,152900,51347390,701,701,701,701,0
|
|
20240808,152800,51347390,701,701,701,701,0
|
|
20240808,152700,51347390,701,701,701,701,0
|
|
20240808,152600,51347390,701,701,701,701,0
|
|
20240808,152500,51347390,701,701,701,701,0
|
|
20240808,152400,51347390,701,701,701,701,0
|
|
20240808,152300,51347390,701,701,701,701,0
|
|
20240808,152200,51347390,701,701,701,701,0
|
|
20240808,152100,51347390,701,701,701,701,0
|
|
20240808,152000,51347390,701,701,701,701,0
|
|
20240808,151900,51347390,701,701,701,701,8
|
|
20240808,151800,51341782,701,700,701,698,177
|
|
20240808,151700,51218179,701,701,701,701,8
|
|
20240808,151600,51212571,699,699,699,699,410
|
|
20240808,151500,50925981,701,701,701,701,0
|
|
20240808,151400,50925981,701,701,701,701,0
|
|
20240808,151300,50925981,701,701,701,701,58
|
|
20240808,151200,50885323,701,701,701,701,4
|
|
20240808,151100,50882519,701,701,701,701,0
|
|
20240808,151000,50882519,701,700,701,700,616
|
|
20240808,150900,50450719,701,701,701,701,0
|
|
20240808,150800,50450719,701,701,701,701,0
|
|
20240808,150700,50450719,701,701,701,701,0
|
|
20240808,150600,50450719,701,701,701,701,0
|
|
20240808,150500,50450719,701,701,701,701,1034
|
|
20240808,150400,49725885,702,702,702,702,4
|
|
20240808,150300,49723077,702,702,702,702,940
|
|
20240808,150200,49063197,702,703,703,702,4000
|
|
20240808,150100,46255120,704,704,704,704,0
|
|
20240808,150000,46255120,704,704,704,704,0
|
|
20240808,145900,46255120,704,704,704,704,0
|
|
20240808,145800,46255120,704,704,704,704,2
|
|
20240808,145700,46253712,703,703,704,703,340
|
|
20240808,145600,46014690,704,704,704,704,0
|
|
20240808,145500,46014690,704,704,704,704,0
|
|
20240808,145400,46014690,704,704,704,704,0
|
|
20240808,145300,46014690,704,704,704,704,6
|
|
20240808,145200,46010466,703,703,703,703,2
|
|
20240808,145100,46009060,704,703,704,703,42
|
|
20240808,145000,45979532,704,704,704,704,0
|
|
20240808,144900,45979532,704,704,704,704,1
|
|
20240808,144800,45978828,704,704,704,704,1
|
|
20240808,144700,45978124,704,704,704,704,4
|
|
20240808,144600,45975308,704,704,704,704,0
|
|
20240808,144500,45975308,704,704,704,704,0
|
|
20240808,144400,45975308,704,704,704,704,0
|
|
20240808,144300,45975308,704,704,704,704,0
|
|
20240808,144200,45975308,704,704,704,704,0
|
|
20240808,144100,45975308,704,704,704,704,2
|
|
20240808,144000,45973900,703,704,704,703,8
|
|
20240808,143900,45968272,704,704,704,704,2
|
|
20240808,143800,45966864,703,703,703,703,106
|
|
20240808,143700,45892346,704,704,704,704,2
|
|
20240808,143600,45890938,704,703,704,703,3226
|
|
20240808,143500,43623007,703,703,703,703,0
|
|
20240808,143400,43623007,703,703,703,703,2
|
|
20240808,143300,43621601,703,703,703,703,0
|
|
20240808,143200,43621601,703,703,703,703,0
|
|
20240808,143100,43621601,703,703,703,703,0
|
|
20240808,143000,43621601,703,703,703,703,0
|
|
20240808,142900,43621601,703,703,703,703,0
|
|
20240808,142800,43621601,703,703,703,703,0
|
|
20240808,142700,43621601,703,703,703,703,0
|
|
20240808,142600,43621601,703,703,703,703,86
|
|
20240808,142500,43561143,704,703,704,703,5
|
|
20240808,142400,43557627,704,704,704,704,0
|
|
20240808,142300,43557627,704,704,704,704,0
|
|
20240808,142200,43557627,704,704,704,704,1
|
|
20240808,142100,43556923,704,704,704,704,2
|
|
20240808,142000,43555515,700,700,700,700,1980
|
|
20240808,141900,42169515,700,700,700,700,0
|
|
20240808,141800,42169515,700,700,700,700,0
|
|
20240808,141700,42169515,700,700,700,700,0
|
|
20240808,141600,42169515,700,700,700,700,0
|
|
20240808,141500,42169515,700,700,700,700,0
|
|
20240808,141400,42169515,700,700,700,700,0
|
|
20240808,141300,42169515,700,700,700,700,0
|
|
20240808,141200,42169515,700,700,700,700,0
|
|
20240808,141100,42169515,700,700,700,700,0
|
|
20240808,141000,42169515,700,700,700,700,0
|
|
20240808,140900,42169515,700,700,700,700,0
|
|
20240808,140800,42169515,700,700,700,700,0
|
|
20240808,140700,42169515,700,700,700,700,0
|
|
20240808,140600,42169515,700,700,700,700,0
|
|
20240808,140500,42169515,700,700,700,700,0
|
|
20240808,140400,42169515,700,700,700,700,0
|
|
20240808,140300,42169515,700,700,700,700,0
|
|
20240808,140200,42169515,700,700,700,700,3
|
|
20240808,140100,42167415,700,700,700,700,6
|
|
20240808,140000,42163215,700,700,700,700,0
|
|
20240808,135900,42163215,700,700,700,700,0
|
|
20240808,135800,42163215,700,700,700,700,0
|
|
20240808,135700,42163215,700,699,700,699,727
|
|
20240808,135600,41655040,699,699,699,699,0
|
|
20240808,135500,41655040,699,699,699,699,0
|
|
20240808,135400,41655040,699,699,699,699,0
|
|
20240808,135300,41655040,699,699,699,699,0
|
|
20240808,135200,41655040,699,699,699,699,0
|
|
20240808,135100,41655040,699,699,699,699,0
|
|
20240808,135000,41655040,699,699,699,699,100
|
|
20240808,134900,41585140,699,699,699,699,0
|
|
20240808,134800,41585140,699,700,700,699,179
|
|
20240808,134700,41460017,699,699,699,699,20
|
|
20240808,134600,41446037,700,700,700,700,0
|
|
20240808,134500,41446037,700,700,700,700,100
|
|
20240808,134400,41376037,700,700,700,700,2
|
|
20240808,134300,41374637,699,699,699,699,0
|
|
20240808,134200,41374637,699,699,699,699,0
|
|
20240808,134100,41374637,699,699,699,699,7
|
|
20240808,134000,41369744,699,699,699,699,493
|
|
20240808,133900,41025137,699,699,699,699,68
|
|
20240808,133800,40977605,700,700,700,700,0
|
|
20240808,133700,40977605,700,700,700,700,2
|
|
20240808,133600,40976205,699,699,699,699,0
|
|
20240808,133500,40976205,699,699,699,699,0
|
|
20240808,133400,40976205,699,699,699,699,0
|
|
20240808,133300,40976205,699,699,699,699,0
|
|
20240808,133200,40976205,699,699,699,699,0
|
|
20240808,133100,40976205,699,699,699,699,0
|
|
20240808,133000,40976205,699,699,699,699,0
|
|
20240808,132900,40976205,699,699,699,699,0
|
|
20240808,132800,40976205,699,699,699,699,0
|
|
20240808,132700,40976205,699,699,699,699,0
|
|
20240808,132600,40976205,699,699,699,699,0
|
|
20240808,132500,40976205,699,699,699,699,0
|
|
20240808,132400,40976205,699,699,699,699,0
|
|
20240808,132300,40976205,699,699,699,699,0
|
|
20240808,132200,40976205,699,699,699,699,1
|
|
20240808,132100,40975506,700,700,700,700,0
|
|
20240808,132000,40975506,700,700,700,700,0
|
|
20240808,131900,40975506,700,700,700,700,1
|
|
20240808,131800,40974806,699,699,699,699,0
|
|
20240808,131700,40974806,699,699,699,699,100
|
|
20240808,131600,40904906,699,699,699,699,0
|
|
20240808,131500,40904906,699,699,699,699,0
|
|
20240808,131400,40904906,699,699,699,699,0
|
|
20240808,131300,40904906,699,699,699,699,0
|
|
20240808,131200,40904906,699,699,699,699,1064
|
|
20240808,131100,40161170,699,699,699,699,0
|
|
20240808,131000,40161170,699,699,699,699,0
|
|
20240808,130900,40161170,699,699,699,699,0
|
|
20240808,130800,40161170,699,699,699,699,0
|
|
20240808,130700,40161170,699,698,699,698,821
|
|
20240808,130600,39587309,699,699,699,699,11
|
|
20240808,130500,39579620,699,699,699,699,2
|
|
20240808,130400,39578222,699,699,699,699,125
|
|
20240808,130300,39490847,700,700,700,700,0
|
|
20240808,130200,39490847,700,700,700,700,0
|
|
20240808,130100,39490847,700,700,700,700,0
|
|
20240808,130000,39490847,700,700,700,700,0
|
|
20240808,125900,39490847,700,700,700,700,0
|
|
20240808,125800,39490847,700,700,700,700,1
|
|
20240808,125700,39490147,699,699,699,699,0
|
|
20240808,125600,39490147,699,699,699,699,0
|
|
20240808,125500,39490147,699,699,699,699,0
|
|
20240808,125400,39490147,699,699,699,699,1
|
|
20240808,125300,39489448,700,700,700,700,0
|
|
20240808,125200,39489448,700,700,700,700,0
|
|
20240808,125100,39489448,700,700,700,700,0
|
|
20240808,125000,39489448,700,700,700,700,0
|
|
20240808,124900,39489448,700,700,700,700,0
|
|
20240808,124800,39489448,700,700,700,700,125
|
|
20240808,124700,39401948,700,700,700,700,0
|
|
20240808,124600,39401948,700,700,700,700,1
|
|
20240808,124500,39401248,700,700,700,700,374
|
|
20240808,124400,39139448,699,699,699,699,0
|
|
20240808,124300,39139448,699,699,699,699,0
|
|
20240808,124200,39139448,699,699,699,699,7147
|
|
20240808,124100,34143695,699,699,699,699,0
|
|
20240808,124000,34143695,699,699,699,699,2
|
|
20240808,123900,34142297,698,698,698,698,0
|
|
20240808,123800,34142297,698,698,698,698,0
|
|
20240808,123700,34142297,698,698,698,698,0
|
|
20240808,123600,34142297,698,698,698,698,1
|
|
20240808,123500,34141599,699,699,699,699,0
|
|
20240808,123400,34141599,699,699,699,699,0
|
|
20240808,123300,34141599,699,699,699,699,0
|
|
20240808,123200,34141599,699,699,699,699,1
|
|
20240808,123100,34140900,699,699,699,699,0
|
|
20240808,123000,34140900,699,699,699,699,50
|
|
20240808,122900,34105950,699,698,699,698,432
|
|
20240808,122800,33804407,698,698,698,698,0
|
|
20240808,122700,33804407,698,698,698,698,1012
|
|
20240808,122600,33098031,698,698,698,698,0
|
|
20240808,122500,33098031,698,698,698,698,3988
|
|
20240808,122400,30314407,698,698,698,698,0
|
|
20240808,122300,30314407,698,698,698,698,2
|
|
20240808,122200,30313011,698,698,698,698,0
|
|
20240808,122100,30313011,698,698,698,698,30
|
|
20240808,122000,30292071,698,697,698,697,57
|
|
20240808,121900,30252341,698,698,698,698,0
|
|
20240808,121800,30252341,698,698,698,698,0
|
|
20240808,121700,30252341,698,698,698,698,0
|
|
20240808,121600,30252341,698,698,698,698,0
|
|
20240808,121500,30252341,698,698,698,698,2
|
|
20240808,121400,30250945,699,699,699,699,0
|
|
20240808,121300,30250945,699,699,699,699,0
|
|
20240808,121200,30250945,699,699,699,699,1000
|
|
20240808,121100,29551945,695,695,695,695,0
|
|
20240808,121000,29551945,695,695,695,695,89
|
|
20240808,120900,29490090,699,699,699,699,0
|
|
20240808,120800,29490090,699,699,699,699,0
|
|
20240808,120700,29490090,699,697,699,697,11
|
|
20240808,120600,29482406,695,695,695,695,0
|
|
20240808,120500,29482406,695,695,695,695,0
|
|
20240808,120400,29482406,695,695,695,695,0
|
|
20240808,120300,29482406,695,695,695,695,0
|
|
20240808,120200,29482406,695,692,695,692,8301
|
|
20240808,120100,23729143,693,693,693,693,0
|
|
20240808,120000,23729143,693,692,693,692,2
|
|
20240808,115900,23727758,690,690,690,690,300
|
|
20240808,115800,23520758,693,693,693,693,0
|
|
20240808,115700,23520758,693,693,693,693,0
|
|
20240808,115600,23520758,693,693,693,693,0
|
|
20240808,115500,23520758,693,693,693,693,0
|
|
20240808,115400,23520758,693,693,693,693,10
|
|
20240808,115300,23513828,692,692,692,692,0
|
|
20240808,115200,23513828,692,692,692,692,2
|
|
20240808,115100,23512444,693,693,693,693,0
|
|
20240808,115000,23512444,693,693,693,693,0
|
|
20240808,114900,23512444,693,693,693,693,0
|
|
20240808,114800,23512444,693,690,693,689,251
|
|
20240808,114700,23339398,692,692,692,692,19
|
|
20240808,114600,23326250,690,690,690,690,1
|
|
20240808,114500,23325560,692,692,692,692,0
|
|
20240808,114400,23325560,692,692,692,692,0
|
|
20240808,114300,23325560,692,692,692,692,2
|
|
20240808,114200,23324176,692,692,692,692,0
|
|
20240808,114100,23324176,692,692,692,692,900
|
|
20240808,114000,22701376,692,692,692,692,0
|
|
20240808,113900,22701376,692,692,692,692,0
|
|
20240808,113800,22701376,692,690,692,690,20
|
|
20240808,113700,22687570,690,690,690,690,0
|
|
20240808,113600,22687570,690,690,690,690,0
|
|
20240808,113500,22687570,690,690,690,690,0
|
|
20240808,113400,22687570,690,690,690,690,0
|
|
20240808,113300,22687570,690,690,690,690,2
|
|
20240808,113200,22686190,688,688,688,688,1
|
|
20240808,113100,22685502,688,688,688,688,0
|
|
20240808,113000,22685502,688,688,688,688,0
|
|
20240808,112900,22685502,688,690,690,688,745
|
|
20240808,112800,22172722,687,687,687,687,0
|
|
20240808,112700,22172722,687,687,687,687,0
|
|
20240808,112600,22172722,687,687,687,687,1
|
|
20240808,112500,22172035,688,688,688,688,20
|
|
20240808,112400,22158275,690,690,690,690,0
|
|
20240808,112300,22158275,690,690,690,690,0
|
|
20240808,112200,22158275,690,690,690,690,5
|
|
20240808,112100,22154825,690,690,690,690,0
|
|
20240808,112000,22154825,690,690,690,690,2
|
|
20240808,111900,22153445,687,687,687,687,0
|
|
20240808,111800,22153445,687,687,687,687,249
|
|
20240808,111700,21982382,690,690,690,690,1000
|
|
20240808,111600,21292382,690,690,690,690,0
|
|
20240808,111500,21292382,690,690,690,690,0
|
|
20240808,111400,21292382,690,690,690,690,0
|
|
20240808,111300,21292382,690,690,690,690,0
|
|
20240808,111200,21292382,690,690,690,690,5
|
|
20240808,111100,21288932,690,690,690,690,0
|
|
20240808,111000,21288932,690,690,690,690,0
|
|
20240808,110900,21288932,690,690,690,690,0
|
|
20240808,110800,21288932,690,690,690,690,0
|
|
20240808,110700,21288932,690,690,690,690,73
|
|
20240808,110600,21238562,690,690,690,690,0
|
|
20240808,110500,21238562,690,686,690,686,566
|
|
20240808,110400,20848286,685,685,685,685,1
|
|
20240808,110300,20847601,685,685,685,685,2000
|
|
20240808,110200,19477601,685,685,685,685,0
|
|
20240808,110100,19477601,685,686,686,685,40
|
|
20240808,110000,19450170,690,690,690,690,10
|
|
20240808,105900,19443270,686,686,686,686,1
|
|
20240808,105800,19442584,690,690,690,690,0
|
|
20240808,105700,19442584,690,690,690,690,0
|
|
20240808,105600,19442584,690,690,690,690,0
|
|
20240808,105500,19442584,690,690,690,690,0
|
|
20240808,105400,19442584,690,690,690,690,6
|
|
20240808,105300,19438444,684,684,684,684,0
|
|
20240808,105200,19438444,684,686,686,684,3039
|
|
20240808,105100,17355416,690,690,690,690,0
|
|
20240808,105000,17355416,690,690,690,690,1000
|
|
20240808,104900,16665416,690,690,690,690,50
|
|
20240808,104800,16630916,690,690,690,690,0
|
|
20240808,104700,16630916,690,690,690,690,1
|
|
20240808,104600,16630226,690,690,690,690,0
|
|
20240808,104500,16630226,690,690,690,690,1
|
|
20240808,104400,16629536,689,689,689,689,300
|
|
20240808,104300,16422836,689,689,689,689,1
|
|
20240808,104200,16422147,683,683,683,683,0
|
|
20240808,104100,16422147,683,683,683,683,0
|
|
20240808,104000,16422147,683,683,683,683,0
|
|
20240808,103900,16422147,683,683,683,683,0
|
|
20240808,103800,16422147,683,683,683,683,0
|
|
20240808,103700,16422147,683,688,690,683,638
|
|
20240808,103600,15985350,692,688,692,688,2
|
|
20240808,103500,15983970,692,692,692,692,0
|
|
20240808,103400,15983970,692,692,692,692,0
|
|
20240808,103300,15983970,692,692,692,692,9
|
|
20240808,103200,15977742,693,693,693,693,0
|
|
20240808,103100,15977742,693,693,693,693,0
|
|
20240808,103000,15977742,693,693,693,693,0
|
|
20240808,102900,15977742,693,693,693,693,0
|
|
20240808,102800,15977742,693,690,693,690,10
|
|
20240808,102700,15970815,691,691,691,691,0
|
|
20240808,102600,15970815,691,691,691,691,16
|
|
20240808,102500,15959759,691,691,691,691,10
|
|
20240808,102400,15952849,687,687,687,687,0
|
|
20240808,102300,15952849,687,687,687,687,0
|
|
20240808,102200,15952849,687,687,687,687,79
|
|
20240808,102100,15898576,693,693,693,693,1
|
|
20240808,102000,15897883,687,687,687,687,424
|
|
20240808,101900,15606595,687,687,687,687,442
|
|
20240808,101800,15302941,688,689,689,688,2
|
|
20240808,101700,15301564,695,695,695,695,0
|
|
20240808,101600,15301564,695,695,695,695,45
|
|
20240808,101500,15270289,688,688,688,688,0
|
|
20240808,101400,15270289,688,688,688,688,0
|
|
20240808,101300,15270289,688,688,688,688,0
|
|
20240808,101200,15270289,688,688,688,688,0
|
|
20240808,101100,15270289,688,688,688,688,0
|
|
20240808,101000,15270289,688,688,688,688,0
|
|
20240808,100900,15270289,688,688,688,688,0
|
|
20240808,100800,15270289,688,688,688,688,0
|
|
20240808,100700,15270289,688,689,690,688,127
|
|
20240808,100600,15182910,695,695,695,695,0
|
|
20240808,100500,15182910,695,695,695,695,3
|
|
20240808,100400,15180825,695,688,695,688,37
|
|
20240808,100300,15155362,688,688,688,688,2
|
|
20240808,100200,15153986,688,688,688,688,7
|
|
20240808,100100,15149170,688,688,688,688,4
|
|
20240808,100000,15146418,687,687,687,687,0
|
|
20240808,095900,15146418,687,687,687,687,0
|
|
20240808,095800,15146418,687,687,687,687,0
|
|
20240808,095700,15146418,687,687,687,687,1000
|
|
20240808,095600,14459418,687,687,687,687,1
|
|
20240808,095500,14458731,688,688,688,688,0
|
|
20240808,095400,14458731,688,688,688,688,900
|
|
20240808,095300,13839531,683,683,683,683,0
|
|
20240808,095200,13839531,683,683,683,683,1
|
|
20240808,095100,13838848,688,685,688,685,18
|
|
20240808,095000,13826470,685,685,685,685,27
|
|
20240808,094900,13807975,685,685,685,685,745
|
|
20240808,094800,13297650,686,686,686,686,0
|
|
20240808,094700,13297650,686,686,686,686,0
|
|
20240808,094600,13297650,686,686,686,686,300
|
|
20240808,094500,13091850,686,684,686,680,3020
|
|
20240808,094400,11037218,690,690,690,690,300
|
|
20240808,094300,10830218,690,690,690,680,5007
|
|
20240808,094200,7417592,690,694,694,689,4664
|
|
20240808,094100,4196424,693,698,698,693,347
|
|
20240808,094000,3955715,698,698,698,698,0
|
|
20240808,093900,3955715,698,698,698,698,1
|
|
20240808,093800,3955017,698,698,698,698,3
|
|
20240808,093700,3952923,694,695,698,694,454
|
|
20240808,093600,3637639,695,696,696,695,427
|
|
20240808,093500,3340833,700,700,700,700,0
|
|
20240808,093400,3340833,700,700,700,700,0
|
|
20240808,093300,3340833,700,700,700,700,0
|
|
20240808,093200,3340833,700,700,700,700,0
|
|
20240808,093100,3340833,700,700,700,700,1
|
|
20240808,093000,3340133,697,697,697,697,0
|
|
20240808,092900,3340133,697,697,697,697,543
|
|
20240808,092800,2961662,697,697,697,697,0
|
|
20240808,092700,2961662,697,697,697,697,1
|
|
20240808,092600,2960965,697,697,697,697,2
|
|
20240808,092500,2959571,700,700,700,700,0
|
|
20240808,092400,2959571,700,700,700,700,1
|
|
20240808,092300,2958871,698,698,698,698,100
|
|
20240808,092200,2889071,700,700,700,700,0
|
|
20240808,092100,2889071,700,700,700,700,0
|
|
20240808,092000,2889071,700,700,700,700,1
|
|
20240808,091900,2888371,698,698,698,698,0
|
|
20240808,091800,2888371,698,698,698,698,0
|
|
20240808,091700,2888371,698,698,698,698,5
|
|
20240808,091600,2884881,700,700,700,700,0
|
|
20240808,091500,2884881,700,699,700,699,11
|
|
20240808,091400,2877191,699,700,700,699,11
|
|
20240808,091300,2869497,702,702,702,702,2
|
|
20240808,091200,2868093,695,704,704,695,710
|
|
20240808,091100,2373807,704,704,704,704,33
|
|
20240808,091000,2350575,704,699,704,697,889
|
|
20240808,090900,1727864,699,699,699,699,10
|
|
20240808,090800,1720874,699,704,704,699,12
|
|
20240808,090700,1712431,704,704,704,704,0
|
|
20240808,090600,1712431,704,704,704,704,1
|
|
20240808,090500,1711727,704,704,704,704,10
|
|
20240808,090400,1704687,704,703,704,703,10
|
|
20240808,090300,1697648,704,704,704,704,1
|
|
20240808,090200,1696944,700,700,700,700,1
|
|
20240808,090100,1696244,705,701,705,701,5
|
|
20240808,090000,1692727,705,698,705,698,2425
|