621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,191800,201172054,480,480,480,480,11700
|
|
20240806,191700,201172054,480,480,480,480,0
|
|
20240806,191600,201172054,480,480,480,480,0
|
|
20240806,191500,201172054,480,480,480,480,0
|
|
20240806,191400,201172054,480,480,480,480,0
|
|
20240806,191300,201172054,480,480,480,480,0
|
|
20240806,191200,201172054,480,480,480,480,0
|
|
20240806,191100,201172054,480,480,480,480,0
|
|
20240806,191000,201172054,480,480,480,480,0
|
|
20240806,190900,201172054,480,480,480,480,0
|
|
20240806,190800,201172054,480,480,480,480,0
|
|
20240806,190700,201172054,480,480,480,480,0
|
|
20240806,190600,201172054,480,480,480,480,0
|
|
20240806,190500,201172054,480,480,480,480,0
|
|
20240806,190400,201172054,480,480,480,480,0
|
|
20240806,190300,201172054,480,480,480,480,0
|
|
20240806,190200,201172054,480,480,480,480,0
|
|
20240806,190100,201172054,480,480,480,480,0
|
|
20240806,190000,201172054,480,480,480,480,0
|
|
20240806,185900,201172054,480,480,480,480,0
|
|
20240806,185800,201172054,480,480,480,480,0
|
|
20240806,185700,201172054,480,480,480,480,0
|
|
20240806,185600,201172054,480,480,480,480,0
|
|
20240806,185500,201172054,480,480,480,480,0
|
|
20240806,185400,201172054,480,480,480,480,0
|
|
20240806,185300,201172054,480,480,480,480,0
|
|
20240806,185200,201172054,480,480,480,480,0
|
|
20240806,185100,201172054,480,480,480,480,0
|
|
20240806,185000,201172054,480,480,480,480,0
|
|
20240806,184900,201172054,480,480,480,480,0
|
|
20240806,184800,201172054,480,480,480,480,11700
|
|
20240806,184700,201172054,480,480,480,480,0
|
|
20240806,184600,201172054,480,480,480,480,0
|
|
20240806,184500,201172054,480,480,480,480,0
|
|
20240806,184400,201172054,480,480,480,480,0
|
|
20240806,184300,201172054,480,480,480,480,0
|
|
20240806,184200,201172054,480,480,480,480,0
|
|
20240806,184100,201172054,480,480,480,480,0
|
|
20240806,184000,201172054,480,480,480,480,0
|
|
20240806,183900,201172054,480,480,480,480,0
|
|
20240806,183800,201172054,480,480,480,480,0
|
|
20240806,183700,201172054,480,480,480,480,0
|
|
20240806,183600,201172054,480,480,480,480,0
|
|
20240806,183500,201172054,480,480,480,480,0
|
|
20240806,183400,201172054,480,480,480,480,0
|
|
20240806,183300,201172054,480,480,480,480,0
|
|
20240806,183200,201172054,480,480,480,480,0
|
|
20240806,183100,201172054,480,480,480,480,0
|
|
20240806,183000,201172054,480,480,480,480,0
|
|
20240806,182900,201172054,480,480,480,480,0
|
|
20240806,182800,201172054,480,480,480,480,0
|
|
20240806,182700,201172054,480,480,480,480,0
|
|
20240806,182600,201172054,480,480,480,480,0
|
|
20240806,182500,201172054,480,480,480,480,0
|
|
20240806,182400,201172054,480,480,480,480,0
|
|
20240806,182300,201172054,480,480,480,480,0
|
|
20240806,182200,201172054,480,480,480,480,0
|
|
20240806,182100,201172054,480,480,480,480,0
|
|
20240806,182000,201172054,480,480,480,480,0
|
|
20240806,181900,201172054,480,480,480,480,0
|
|
20240806,181800,201172054,480,480,480,480,11700
|
|
20240806,181700,201172054,480,480,480,480,0
|
|
20240806,181600,201172054,480,480,480,480,0
|
|
20240806,181500,201172054,480,480,480,480,0
|
|
20240806,181400,201172054,480,480,480,480,0
|
|
20240806,181300,201172054,480,480,480,480,0
|
|
20240806,181200,201172054,480,480,480,480,0
|
|
20240806,181100,201172054,480,480,480,480,0
|
|
20240806,181000,201172054,480,480,480,480,0
|
|
20240806,180900,201172054,480,480,480,480,0
|
|
20240806,180800,201172054,480,480,480,480,0
|
|
20240806,180700,201172054,480,480,480,480,0
|
|
20240806,180600,201172054,480,480,480,480,0
|
|
20240806,180500,201172054,480,480,480,480,0
|
|
20240806,180400,201172054,480,480,480,480,0
|
|
20240806,180300,201172054,480,480,480,480,0
|
|
20240806,180200,201172054,480,480,480,480,0
|
|
20240806,180100,201172054,480,480,480,480,0
|
|
20240806,180000,201172054,480,480,480,480,0
|
|
20240806,175900,201172054,480,480,480,480,0
|
|
20240806,175800,201172054,480,480,480,480,0
|
|
20240806,175700,201172054,480,480,480,480,0
|
|
20240806,175600,201172054,480,480,480,480,0
|
|
20240806,175500,201172054,480,480,480,480,0
|
|
20240806,175400,201172054,480,480,480,480,0
|
|
20240806,175300,201172054,480,480,480,480,0
|
|
20240806,175200,201172054,480,480,480,480,0
|
|
20240806,175100,201172054,480,480,480,480,0
|
|
20240806,175000,201172054,480,480,480,480,0
|
|
20240806,174900,201172054,480,480,480,480,0
|
|
20240806,174800,201172054,480,480,480,480,11700
|
|
20240806,174700,201172054,480,480,480,480,0
|
|
20240806,174600,201172054,480,480,480,480,0
|
|
20240806,174500,201172054,480,480,480,480,0
|
|
20240806,174400,201172054,480,480,480,480,0
|
|
20240806,174300,201172054,480,480,480,480,0
|
|
20240806,174200,201172054,480,480,480,480,0
|
|
20240806,174100,201172054,480,480,480,480,0
|
|
20240806,174000,201172054,480,480,480,480,0
|
|
20240806,173900,201172054,480,480,480,480,0
|
|
20240806,173800,201172054,480,480,480,480,0
|
|
20240806,173700,201172054,480,480,480,480,0
|
|
20240806,173600,201172054,480,480,480,480,0
|
|
20240806,173500,201172054,480,480,480,480,0
|
|
20240806,173400,201172054,480,480,480,480,0
|
|
20240806,173300,201172054,480,480,480,480,0
|
|
20240806,173200,201172054,480,480,480,480,0
|
|
20240806,173100,201172054,480,480,480,480,0
|
|
20240806,173000,201172054,480,480,480,480,0
|
|
20240806,172900,201172054,480,480,480,480,0
|
|
20240806,172800,201172054,480,480,480,480,0
|
|
20240806,172700,201172054,480,480,480,480,0
|
|
20240806,172600,201172054,480,480,480,480,0
|
|
20240806,172500,201172054,480,480,480,480,0
|
|
20240806,172400,201172054,480,480,480,480,0
|
|
20240806,172300,201172054,480,480,480,480,0
|
|
20240806,172200,201172054,480,480,480,480,0
|
|
20240806,172100,201172054,480,480,480,480,0
|
|
20240806,172000,201172054,480,480,480,480,0
|
|
20240806,171900,201172054,480,480,480,480,0
|
|
20240806,171800,201172054,480,480,480,480,11700
|
|
20240806,171700,201172054,480,480,480,480,0
|
|
20240806,171600,201172054,480,480,480,480,0
|
|
20240806,171500,201172054,480,480,480,480,0
|
|
20240806,171400,201172054,480,480,480,480,0
|
|
20240806,171300,201172054,480,480,480,480,0
|
|
20240806,171200,201172054,480,480,480,480,0
|
|
20240806,171100,201172054,480,480,480,480,0
|
|
20240806,171000,201172054,480,480,480,480,0
|
|
20240806,170900,201172054,480,480,480,480,0
|
|
20240806,170800,201172054,480,480,480,480,0
|
|
20240806,170700,201172054,480,480,480,480,0
|
|
20240806,170600,201172054,480,480,480,480,0
|
|
20240806,170500,201172054,480,480,480,480,0
|
|
20240806,170400,201172054,480,480,480,480,0
|
|
20240806,170300,201172054,480,480,480,480,0
|
|
20240806,170200,201172054,480,480,480,480,0
|
|
20240806,170100,201172054,480,480,480,480,0
|
|
20240806,170000,201172054,480,480,480,480,0
|
|
20240806,165900,201172054,480,480,480,480,0
|
|
20240806,165800,201172054,480,480,480,480,0
|
|
20240806,165700,201172054,480,480,480,480,0
|
|
20240806,165600,201172054,480,480,480,480,0
|
|
20240806,165500,201172054,480,480,480,480,0
|
|
20240806,165400,201172054,480,480,480,480,0
|
|
20240806,165300,201172054,480,480,480,480,0
|
|
20240806,165200,201172054,480,480,480,480,0
|
|
20240806,165100,201172054,480,480,480,480,0
|
|
20240806,165000,201172054,480,480,480,480,0
|
|
20240806,164900,201172054,480,480,480,480,0
|
|
20240806,164800,201172054,480,480,480,480,11700
|
|
20240806,164700,201172054,480,480,480,480,0
|
|
20240806,164600,201172054,480,480,480,480,0
|
|
20240806,164500,201172054,480,480,480,480,0
|
|
20240806,164400,201172054,480,480,480,480,0
|
|
20240806,164300,201172054,480,480,480,480,0
|
|
20240806,164200,201172054,480,480,480,480,0
|
|
20240806,164100,201172054,480,480,480,480,0
|
|
20240806,164000,201172054,480,480,480,480,0
|
|
20240806,163900,201172054,480,480,480,480,0
|
|
20240806,163800,201172054,480,480,480,480,0
|
|
20240806,163700,201172054,480,480,480,480,0
|
|
20240806,163600,201172054,480,480,480,480,0
|
|
20240806,163500,201172054,480,480,480,480,0
|
|
20240806,163400,201172054,480,480,480,480,0
|
|
20240806,163300,201172054,480,480,480,480,0
|
|
20240806,163200,201172054,480,480,480,480,0
|
|
20240806,163100,201172054,480,480,480,480,0
|
|
20240806,163000,201172054,480,480,480,480,0
|
|
20240806,162900,201172054,480,480,480,480,0
|
|
20240806,162800,201172054,480,480,480,480,0
|
|
20240806,162700,201172054,480,480,480,480,0
|
|
20240806,162600,201172054,480,480,480,480,0
|
|
20240806,162500,201172054,480,480,480,480,0
|
|
20240806,162400,201172054,480,480,480,480,0
|
|
20240806,162300,201172054,480,480,480,480,0
|
|
20240806,162200,201172054,480,480,480,480,0
|
|
20240806,162100,201172054,480,480,480,480,0
|
|
20240806,162000,201172054,480,480,480,480,0
|
|
20240806,161900,201172054,480,480,480,480,0
|
|
20240806,161800,201172054,480,480,480,480,11700
|
|
20240806,161700,201172054,480,480,480,480,0
|
|
20240806,161600,201172054,480,480,480,480,0
|
|
20240806,161500,201172054,480,480,480,480,0
|
|
20240806,161400,201172054,480,480,480,480,0
|
|
20240806,161300,201172054,480,480,480,480,0
|
|
20240806,161200,201172054,480,480,480,480,0
|
|
20240806,161100,201172054,480,480,480,480,0
|
|
20240806,161000,201172054,480,480,480,480,0
|
|
20240806,160900,201172054,480,480,480,480,0
|
|
20240806,160800,201172054,480,480,480,480,0
|
|
20240806,160700,201172054,480,480,480,480,0
|
|
20240806,160600,201172054,480,480,480,480,0
|
|
20240806,160500,201172054,480,480,480,480,0
|
|
20240806,160400,201172054,480,480,480,480,0
|
|
20240806,160300,201172054,480,480,480,480,0
|
|
20240806,160200,201172054,480,480,480,480,0
|
|
20240806,160100,201172054,480,480,480,480,0
|
|
20240806,160000,201172054,480,480,480,480,0
|
|
20240806,155900,201172054,480,480,480,480,0
|
|
20240806,155800,201172054,480,480,480,480,0
|
|
20240806,155700,201172054,480,480,480,480,0
|
|
20240806,155600,201172054,480,480,480,480,0
|
|
20240806,155500,201172054,480,480,480,480,0
|
|
20240806,155400,201172054,480,480,480,480,0
|
|
20240806,155300,201172054,480,480,480,480,0
|
|
20240806,155200,201172054,480,480,480,480,0
|
|
20240806,155100,201172054,480,480,480,480,0
|
|
20240806,155000,201172054,480,480,480,480,0
|
|
20240806,154900,201172054,480,480,480,480,0
|
|
20240806,154800,201172054,480,480,480,480,11700
|
|
20240806,154700,201172054,480,480,480,480,0
|
|
20240806,154600,201172054,480,480,480,480,0
|
|
20240806,154500,201172054,480,480,480,480,0
|
|
20240806,154400,201172054,480,480,480,480,0
|
|
20240806,154300,201172054,480,480,480,480,0
|
|
20240806,154200,201172054,480,480,480,480,0
|
|
20240806,154100,201172054,480,480,480,480,0
|
|
20240806,154000,201172054,480,480,480,480,0
|
|
20240806,153900,201172054,480,480,480,480,0
|
|
20240806,153800,201172054,480,480,480,480,0
|
|
20240806,153700,201172054,480,480,480,480,0
|
|
20240806,153600,201172054,480,480,480,480,0
|
|
20240806,153500,201172054,480,480,480,480,0
|
|
20240806,153400,201172054,480,480,480,480,0
|
|
20240806,153300,201172054,480,480,480,480,0
|
|
20240806,153200,201172054,480,480,480,480,0
|
|
20240806,153100,201172054,480,480,480,480,0
|
|
20240806,153000,201172054,480,480,480,480,11700
|
|
20240806,152900,195556054,480,480,480,480,0
|
|
20240806,152800,195556054,480,480,480,480,0
|
|
20240806,152700,195556054,480,480,480,480,0
|
|
20240806,152600,195556054,480,480,480,480,0
|
|
20240806,152500,195556054,480,480,480,480,0
|
|
20240806,152400,195556054,480,480,480,480,0
|
|
20240806,152300,195556054,480,480,480,480,0
|
|
20240806,152200,195556054,480,480,480,480,0
|
|
20240806,152100,195556054,480,480,480,480,0
|
|
20240806,152000,195556054,480,480,480,480,0
|
|
20240806,151900,195556054,480,470,480,470,42112
|
|
20240806,151800,175524484,470,470,470,470,600
|
|
20240806,151700,175242484,470,470,470,470,1260
|
|
20240806,151600,174650284,470,467,470,467,115
|
|
20240806,151500,174596249,470,470,470,470,631
|
|
20240806,151400,174299679,470,470,470,470,12088
|
|
20240806,151300,168618319,470,470,470,470,11
|
|
20240806,151200,168613149,470,470,470,470,59
|
|
20240806,151100,168585419,470,470,470,470,0
|
|
20240806,151000,168585419,470,470,470,470,10
|
|
20240806,150900,168580719,470,469,470,469,1050
|
|
20240806,150800,168088219,470,468,470,468,3004
|
|
20240806,150700,166679639,466,465,466,465,1000
|
|
20240806,150600,166214139,468,468,468,468,120
|
|
20240806,150500,166157979,468,465,468,465,4100
|
|
20240806,150400,164251179,470,470,470,470,100
|
|
20240806,150300,164204179,469,469,469,469,2200
|
|
20240806,150200,163172379,469,467,469,467,1156
|
|
20240806,150100,162632239,468,468,468,468,0
|
|
20240806,150000,162632239,468,468,468,468,10
|
|
20240806,145900,162627559,470,470,470,470,0
|
|
20240806,145800,162627559,470,472,472,470,1040
|
|
20240806,145700,162136759,472,472,472,472,0
|
|
20240806,145600,162136759,472,472,472,472,0
|
|
20240806,145500,162136759,472,472,472,472,0
|
|
20240806,145400,162136759,472,472,472,472,0
|
|
20240806,145300,162136759,472,472,472,472,0
|
|
20240806,145200,162136759,472,472,472,472,0
|
|
20240806,145100,162136759,472,472,472,472,0
|
|
20240806,145000,162136759,472,472,472,472,0
|
|
20240806,144900,162136759,472,472,472,472,0
|
|
20240806,144800,162136759,472,472,472,472,0
|
|
20240806,144700,162136759,472,472,472,472,0
|
|
20240806,144600,162136759,472,472,472,472,0
|
|
20240806,144500,162136759,472,472,472,472,0
|
|
20240806,144400,162136759,472,472,472,472,1
|
|
20240806,144300,162136287,472,472,472,472,0
|
|
20240806,144200,162136287,472,472,472,472,0
|
|
20240806,144100,162136287,472,472,472,472,0
|
|
20240806,144000,162136287,472,472,472,472,0
|
|
20240806,143900,162136287,472,472,472,472,0
|
|
20240806,143800,162136287,472,472,472,472,0
|
|
20240806,143700,162136287,472,472,472,472,0
|
|
20240806,143600,162136287,472,472,472,472,0
|
|
20240806,143500,162136287,472,472,472,472,0
|
|
20240806,143400,162136287,472,472,472,472,0
|
|
20240806,143300,162136287,472,472,472,472,0
|
|
20240806,143200,162136287,472,472,472,472,0
|
|
20240806,143100,162136287,472,472,472,472,0
|
|
20240806,143000,162136287,472,472,472,472,191
|
|
20240806,142900,162046135,472,468,472,468,18372
|
|
20240806,142800,153447543,472,472,472,472,0
|
|
20240806,142700,153447543,472,472,472,472,0
|
|
20240806,142600,153447543,472,472,472,472,0
|
|
20240806,142500,153447543,472,472,472,472,0
|
|
20240806,142400,153447543,472,472,472,472,0
|
|
20240806,142300,153447543,472,472,472,472,0
|
|
20240806,142200,153447543,472,472,472,472,101
|
|
20240806,142100,153399871,472,472,472,470,559
|
|
20240806,142000,153136121,472,472,472,472,0
|
|
20240806,141900,153136121,472,472,472,472,0
|
|
20240806,141800,153136121,472,472,472,472,0
|
|
20240806,141700,153136121,472,472,472,472,0
|
|
20240806,141600,153136121,472,472,472,472,100
|
|
20240806,141500,153088921,473,473,473,473,0
|
|
20240806,141400,153088921,473,473,473,473,0
|
|
20240806,141300,153088921,473,472,473,472,122
|
|
20240806,141200,153031325,467,468,468,467,4000
|
|
20240806,141100,151163314,473,472,473,472,120
|
|
20240806,141000,151106665,469,472,472,469,220
|
|
20240806,140900,151003155,472,473,473,472,363
|
|
20240806,140800,150831566,474,474,474,474,0
|
|
20240806,140700,150831566,474,474,474,474,0
|
|
20240806,140600,150831566,474,474,474,474,0
|
|
20240806,140500,150831566,474,474,474,474,0
|
|
20240806,140400,150831566,474,474,474,474,0
|
|
20240806,140300,150831566,474,474,474,474,185
|
|
20240806,140200,150743876,475,475,475,475,157
|
|
20240806,140100,150669301,476,476,476,476,0
|
|
20240806,140000,150669301,476,475,476,475,344
|
|
20240806,135900,150505577,476,475,476,475,432
|
|
20240806,135800,150299995,476,475,476,475,277
|
|
20240806,135700,150168393,472,469,472,469,629
|
|
20240806,135600,149872129,470,470,473,470,215
|
|
20240806,135500,149771049,475,475,475,475,10
|
|
20240806,135400,149766299,465,466,466,465,4792
|
|
20240806,135300,147537615,477,477,477,477,0
|
|
20240806,135200,147537615,477,477,477,477,0
|
|
20240806,135100,147537615,477,477,477,477,0
|
|
20240806,135000,147537615,477,477,477,477,0
|
|
20240806,134900,147537615,477,477,477,477,0
|
|
20240806,134800,147537615,477,477,477,477,0
|
|
20240806,134700,147537615,477,477,477,477,0
|
|
20240806,134600,147537615,477,477,477,477,0
|
|
20240806,134500,147537615,477,477,477,477,0
|
|
20240806,134400,147537615,477,477,477,477,20
|
|
20240806,134300,147528075,477,475,477,475,1121
|
|
20240806,134200,146994641,476,476,476,476,500
|
|
20240806,134100,146756641,480,480,480,480,0
|
|
20240806,134000,146756641,480,480,480,480,1040
|
|
20240806,133900,146257441,480,460,480,460,40236
|
|
20240806,133800,127463943,460,459,460,459,110
|
|
20240806,133700,127413443,461,461,461,461,0
|
|
20240806,133600,127413443,461,461,461,461,124
|
|
20240806,133500,127356279,461,461,461,458,10172
|
|
20240806,133400,122697087,461,461,461,461,356
|
|
20240806,133300,122532971,461,461,461,461,1079
|
|
20240806,133200,122035552,460,460,460,460,6992
|
|
20240806,133100,118819232,460,460,460,460,110
|
|
20240806,133000,118768632,458,458,458,458,0
|
|
20240806,132900,118768632,458,460,460,458,4501
|
|
20240806,132800,116707172,460,460,460,460,0
|
|
20240806,132700,116707172,460,460,460,460,0
|
|
20240806,132600,116707172,460,460,460,460,540
|
|
20240806,132500,116458772,460,460,460,460,0
|
|
20240806,132400,116458772,460,460,460,460,0
|
|
20240806,132300,116458772,460,460,460,460,0
|
|
20240806,132200,116458772,460,460,460,460,0
|
|
20240806,132100,116458772,460,458,460,458,100
|
|
20240806,132000,116412952,458,458,458,458,10
|
|
20240806,131900,116408372,458,458,458,458,0
|
|
20240806,131800,116408372,458,459,459,458,1567
|
|
20240806,131700,115690434,460,460,460,460,0
|
|
20240806,131600,115690434,460,460,460,460,0
|
|
20240806,131500,115690434,460,460,460,460,0
|
|
20240806,131400,115690434,460,460,460,460,10
|
|
20240806,131300,115685834,459,459,459,459,0
|
|
20240806,131200,115685834,459,459,459,459,0
|
|
20240806,131100,115685834,459,459,459,459,0
|
|
20240806,131000,115685834,459,459,459,459,100
|
|
20240806,130900,115639934,460,460,460,460,0
|
|
20240806,130800,115639934,460,460,460,460,0
|
|
20240806,130700,115639934,460,460,460,460,0
|
|
20240806,130600,115639934,460,460,460,460,0
|
|
20240806,130500,115639934,460,460,460,460,0
|
|
20240806,130400,115639934,460,460,460,460,1000
|
|
20240806,130300,115179934,460,460,460,460,0
|
|
20240806,130200,115179934,460,460,460,460,7
|
|
20240806,130100,115176714,460,460,460,460,0
|
|
20240806,130000,115176714,460,460,460,460,1000
|
|
20240806,125900,114716714,460,460,460,460,89
|
|
20240806,125800,114675774,460,460,460,460,0
|
|
20240806,125700,114675774,460,460,460,460,0
|
|
20240806,125600,114675774,460,460,460,460,2213
|
|
20240806,125500,113657794,460,460,460,460,0
|
|
20240806,125400,113657794,460,460,460,460,10
|
|
20240806,125300,113653194,459,459,459,459,0
|
|
20240806,125200,113653194,459,459,459,459,0
|
|
20240806,125100,113653194,459,459,459,459,0
|
|
20240806,125000,113653194,459,459,459,459,100
|
|
20240806,124900,113607294,460,460,460,460,0
|
|
20240806,124800,113607294,460,460,460,460,290
|
|
20240806,124700,113473894,460,460,460,460,11
|
|
20240806,124600,113468834,460,460,460,460,0
|
|
20240806,124500,113468834,460,460,460,460,0
|
|
20240806,124400,113468834,460,460,460,460,10
|
|
20240806,124300,113464234,459,459,459,459,200
|
|
20240806,124200,113372434,459,459,459,459,100
|
|
20240806,124100,113326534,460,460,460,460,0
|
|
20240806,124000,113326534,460,460,460,460,0
|
|
20240806,123900,113326534,460,460,460,460,500
|
|
20240806,123800,113096534,460,460,460,460,0
|
|
20240806,123700,113096534,460,460,460,460,6480
|
|
20240806,123600,110115734,460,460,460,460,0
|
|
20240806,123500,110115734,460,460,460,460,41
|
|
20240806,123400,110096874,460,460,460,460,0
|
|
20240806,123300,110096874,460,460,460,460,0
|
|
20240806,123200,110096874,460,459,460,457,1011
|
|
20240806,123100,109631917,460,459,460,459,53
|
|
20240806,123000,109607577,459,457,460,457,71
|
|
20240806,122900,109574980,459,460,460,459,160
|
|
20240806,122800,109501530,459,459,459,459,50
|
|
20240806,122700,109478580,460,460,460,460,200
|
|
20240806,122600,109386580,456,460,460,456,2
|
|
20240806,122500,109385664,460,460,460,458,101
|
|
20240806,122400,109339206,460,460,460,460,0
|
|
20240806,122300,109339206,460,460,460,460,148
|
|
20240806,122200,109271126,460,458,460,458,30
|
|
20240806,122100,109257374,460,460,460,460,0
|
|
20240806,122000,109257374,460,460,460,460,0
|
|
20240806,121900,109257374,460,460,460,460,161
|
|
20240806,121800,109183314,461,461,461,461,0
|
|
20240806,121700,109183314,461,461,461,461,0
|
|
20240806,121600,109183314,461,461,461,461,10
|
|
20240806,121500,109178704,460,460,460,460,2530
|
|
20240806,121400,108014904,461,461,461,461,10
|
|
20240806,121300,108010294,460,460,460,460,4813
|
|
20240806,121200,105796314,460,460,460,460,7
|
|
20240806,121100,105793094,460,460,460,460,0
|
|
20240806,121000,105793094,460,460,460,460,2020
|
|
20240806,120900,104863894,460,460,460,460,10
|
|
20240806,120800,104859294,459,459,459,459,215
|
|
20240806,120700,104760609,459,459,459,459,330
|
|
20240806,120600,104609139,459,458,459,458,484
|
|
20240806,120500,104387447,458,458,458,454,70
|
|
20240806,120400,104355587,454,454,454,454,0
|
|
20240806,120300,104355587,454,454,454,454,0
|
|
20240806,120200,104355587,454,454,454,454,0
|
|
20240806,120100,104355587,454,454,454,454,0
|
|
20240806,120000,104355587,454,456,456,454,3143
|
|
20240806,115900,102926183,456,458,458,456,7938
|
|
20240806,115800,99301575,458,458,458,458,500
|
|
20240806,115700,99072575,458,458,458,458,0
|
|
20240806,115600,99072575,458,458,458,458,2487
|
|
20240806,115500,97933529,458,461,461,458,44929
|
|
20240806,115400,77285359,461,461,461,461,0
|
|
20240806,115300,77285359,461,461,461,461,0
|
|
20240806,115200,77285359,461,461,461,461,0
|
|
20240806,115100,77285359,461,461,461,461,0
|
|
20240806,115000,77285359,461,461,461,461,0
|
|
20240806,114900,77285359,461,461,461,461,0
|
|
20240806,114800,77285359,461,461,461,461,0
|
|
20240806,114700,77285359,461,463,463,461,2998
|
|
20240806,114600,75901031,465,465,465,465,3
|
|
20240806,114500,75899636,464,464,464,464,5
|
|
20240806,114400,75897316,465,465,465,465,0
|
|
20240806,114300,75897316,465,465,465,465,0
|
|
20240806,114200,75897316,465,465,465,465,0
|
|
20240806,114100,75897316,465,465,465,465,0
|
|
20240806,114000,75897316,465,465,465,465,0
|
|
20240806,113900,75897316,465,465,465,465,0
|
|
20240806,113800,75897316,465,465,465,465,0
|
|
20240806,113700,75897316,465,465,465,465,0
|
|
20240806,113600,75897316,465,465,465,465,0
|
|
20240806,113500,75897316,465,465,465,465,70
|
|
20240806,113400,75864766,465,465,465,465,1000
|
|
20240806,113300,75399766,465,465,465,465,818
|
|
20240806,113200,75019396,465,465,465,465,0
|
|
20240806,113100,75019396,465,465,465,465,0
|
|
20240806,113000,75019396,465,465,465,465,0
|
|
20240806,112900,75019396,465,465,465,465,0
|
|
20240806,112800,75019396,465,465,465,465,300
|
|
20240806,112700,74879896,465,465,465,465,0
|
|
20240806,112600,74879896,465,465,465,465,0
|
|
20240806,112500,74879896,465,465,465,465,0
|
|
20240806,112400,74879896,465,465,465,465,0
|
|
20240806,112300,74879896,465,465,465,465,400
|
|
20240806,112200,74693896,465,465,465,465,500
|
|
20240806,112100,74461396,465,465,465,465,0
|
|
20240806,112000,74461396,465,465,465,465,0
|
|
20240806,111900,74461396,465,465,465,465,200
|
|
20240806,111800,74368396,467,467,467,467,0
|
|
20240806,111700,74368396,467,467,467,467,0
|
|
20240806,111600,74368396,467,465,467,465,464
|
|
20240806,111500,74152136,467,467,467,467,0
|
|
20240806,111400,74152136,467,467,467,467,0
|
|
20240806,111300,74152136,467,467,467,467,0
|
|
20240806,111200,74152136,467,467,467,467,0
|
|
20240806,111100,74152136,467,467,467,467,0
|
|
20240806,111000,74152136,467,467,467,467,0
|
|
20240806,110900,74152136,467,467,467,467,0
|
|
20240806,110800,74152136,467,467,467,467,0
|
|
20240806,110700,74152136,467,467,467,467,0
|
|
20240806,110600,74152136,467,467,467,467,0
|
|
20240806,110500,74152136,467,463,467,463,14806
|
|
20240806,110400,67294958,463,462,463,462,9745
|
|
20240806,110300,62792074,462,462,462,462,0
|
|
20240806,110200,62792074,462,462,462,462,0
|
|
20240806,110100,62792074,462,462,462,462,0
|
|
20240806,110000,62792074,462,462,462,462,0
|
|
20240806,105900,62792074,462,462,462,462,0
|
|
20240806,105800,62792074,462,462,462,462,0
|
|
20240806,105700,62792074,462,462,462,462,0
|
|
20240806,105600,62792074,462,462,462,462,4
|
|
20240806,105500,62790226,458,458,458,458,0
|
|
20240806,105400,62790226,458,458,458,458,0
|
|
20240806,105300,62790226,458,458,458,458,0
|
|
20240806,105200,62790226,458,458,458,458,5363
|
|
20240806,105100,60333972,458,458,458,458,100
|
|
20240806,105000,60288172,458,458,458,458,0
|
|
20240806,104900,60288172,458,458,458,458,0
|
|
20240806,104800,60288172,458,458,458,458,0
|
|
20240806,104700,60288172,458,458,458,458,0
|
|
20240806,104600,60288172,458,458,458,458,100
|
|
20240806,104500,60242372,461,461,461,461,0
|
|
20240806,104400,60242372,461,461,461,461,0
|
|
20240806,104300,60242372,461,461,461,461,36
|
|
20240806,104200,60225776,461,461,461,461,0
|
|
20240806,104100,60225776,461,461,461,461,0
|
|
20240806,104000,60225776,461,461,461,461,127
|
|
20240806,103900,60167229,461,461,461,461,0
|
|
20240806,103800,60167229,461,461,461,461,0
|
|
20240806,103700,60167229,461,461,461,461,0
|
|
20240806,103600,60167229,461,461,461,461,848
|
|
20240806,103500,59776301,458,458,458,458,0
|
|
20240806,103400,59776301,458,458,458,458,0
|
|
20240806,103300,59776301,458,458,458,458,0
|
|
20240806,103200,59776301,458,458,458,458,200
|
|
20240806,103100,59684701,458,458,458,458,100
|
|
20240806,103000,59638901,458,458,458,458,0
|
|
20240806,102900,59638901,458,458,458,458,587
|
|
20240806,102800,59370055,459,460,460,459,413
|
|
20240806,102700,59180356,461,461,461,461,2035
|
|
20240806,102600,58242221,461,461,461,461,0
|
|
20240806,102500,58242221,461,461,461,461,468
|
|
20240806,102400,58026473,461,461,461,461,32
|
|
20240806,102300,58011721,461,461,461,461,600
|
|
20240806,102200,57735121,461,461,461,461,216
|
|
20240806,102100,57635545,462,462,462,462,100
|
|
20240806,102000,57589345,462,462,462,462,74
|
|
20240806,101900,57555157,462,462,462,462,0
|
|
20240806,101800,57555157,462,462,462,462,0
|
|
20240806,101700,57555157,462,462,462,462,3771
|
|
20240806,101600,55812955,463,463,463,463,0
|
|
20240806,101500,55812955,463,462,463,462,2008
|
|
20240806,101400,54885251,462,462,462,462,5551
|
|
20240806,101300,52320689,462,462,462,462,0
|
|
20240806,101200,52320689,462,462,462,462,0
|
|
20240806,101100,52320689,462,462,462,462,250
|
|
20240806,101000,52205189,462,462,462,462,0
|
|
20240806,100900,52205189,462,462,462,462,0
|
|
20240806,100800,52205189,462,462,462,462,0
|
|
20240806,100700,52205189,462,462,462,462,0
|
|
20240806,100600,52205189,462,462,462,462,500
|
|
20240806,100500,51974189,462,462,462,462,1000
|
|
20240806,100400,51512189,462,462,462,462,0
|
|
20240806,100300,51512189,462,462,462,462,751
|
|
20240806,100200,51165227,462,462,462,458,14
|
|
20240806,100100,51158771,459,461,462,459,4921
|
|
20240806,100000,48899889,461,461,461,461,0
|
|
20240806,095900,48899889,461,461,461,461,1000
|
|
20240806,095800,48438889,461,461,461,461,510
|
|
20240806,095700,48203779,462,462,462,462,10
|
|
20240806,095600,48199159,462,462,462,462,1
|
|
20240806,095500,48198697,462,462,462,462,10
|
|
20240806,095400,48194077,462,462,462,462,1
|
|
20240806,095300,48193615,462,462,462,462,0
|
|
20240806,095200,48193615,462,462,462,462,1000
|
|
20240806,095100,47731615,462,462,462,462,0
|
|
20240806,095000,47731615,462,462,462,462,0
|
|
20240806,094900,47731615,462,462,462,462,1
|
|
20240806,094800,47731153,462,462,462,462,0
|
|
20240806,094700,47731153,462,462,462,462,0
|
|
20240806,094600,47731153,462,460,462,456,31001
|
|
20240806,094500,33585886,460,460,460,460,180
|
|
20240806,094400,33503086,460,460,460,460,100
|
|
20240806,094300,33457086,460,460,460,460,0
|
|
20240806,094200,33457086,460,460,460,460,100
|
|
20240806,094100,33411086,460,460,460,460,250
|
|
20240806,094000,33296086,461,461,461,461,1000
|
|
20240806,093900,32835086,463,463,463,463,0
|
|
20240806,093800,32835086,463,463,463,463,0
|
|
20240806,093700,32835086,463,462,463,462,800
|
|
20240806,093600,32464702,462,462,462,462,200
|
|
20240806,093500,32372302,460,460,460,460,0
|
|
20240806,093400,32372302,460,460,460,460,245
|
|
20240806,093300,32259602,461,461,461,461,9
|
|
20240806,093200,32255453,463,464,464,463,229
|
|
20240806,093100,32149415,463,463,463,463,2182
|
|
20240806,093000,31139149,463,462,463,462,1300
|
|
20240806,092900,30538539,462,461,462,461,60
|
|
20240806,092800,30510869,462,461,462,461,2703
|
|
20240806,092700,29263483,462,462,462,462,0
|
|
20240806,092600,29263483,462,462,462,462,10
|
|
20240806,092500,29258863,461,461,462,461,1108
|
|
20240806,092400,28748065,460,461,461,460,1052
|
|
20240806,092300,28264093,462,462,462,462,2
|
|
20240806,092200,28263169,462,461,462,461,11
|
|
20240806,092100,28258088,462,462,462,462,300
|
|
20240806,092000,28119488,463,462,463,462,51
|
|
20240806,091900,28095925,460,460,460,460,50
|
|
20240806,091800,28072925,463,463,463,462,2006
|
|
20240806,091700,27144247,463,462,463,462,51
|
|
20240806,091600,27120684,463,460,463,460,22480
|
|
20240806,091500,16759401,461,459,461,459,5524
|
|
20240806,091400,14215099,459,460,460,459,472
|
|
20240806,091300,13998441,460,461,461,454,24856
|
|
20240806,091200,2709447,458,458,458,458,100
|
|
20240806,091100,2663647,464,464,464,454,958
|
|
20240806,091000,2228190,457,457,457,457,150
|
|
20240806,090900,2159640,457,457,457,457,201
|
|
20240806,090800,2067783,468,468,468,468,30
|
|
20240806,090700,2053743,469,459,469,459,2418
|
|
20240806,090600,941590,459,451,459,451,101
|
|
20240806,090500,896031,451,450,451,450,8
|
|
20240806,090400,892424,450,450,450,450,50
|
|
20240806,090300,869924,462,464,464,462,1442
|
|
20240806,090200,203646,474,474,474,474,0
|
|
20240806,090100,203646,474,474,474,474,219
|
|
20240806,090000,99840,480,480,480,480,208
|