624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,192100,493490773,193,193,193,193,12346
|
|
20240805,192000,493490773,193,193,193,193,0
|
|
20240805,191900,493490773,193,193,193,193,0
|
|
20240805,191800,493490773,193,193,193,193,0
|
|
20240805,191700,493490773,193,193,193,193,0
|
|
20240805,191600,493490773,193,193,193,193,0
|
|
20240805,191500,493490773,193,193,193,193,0
|
|
20240805,191400,493490773,193,193,193,193,0
|
|
20240805,191300,493490773,193,193,193,193,0
|
|
20240805,191200,493490773,193,193,193,193,0
|
|
20240805,191100,493490773,193,193,193,193,0
|
|
20240805,191000,493490773,193,193,193,193,0
|
|
20240805,190900,493490773,193,193,193,193,0
|
|
20240805,190800,493490773,193,193,193,193,0
|
|
20240805,190700,493490773,193,193,193,193,0
|
|
20240805,190600,493490773,193,193,193,193,0
|
|
20240805,190500,493490773,193,193,193,193,0
|
|
20240805,190400,493490773,193,193,193,193,0
|
|
20240805,190300,493490773,193,193,193,193,0
|
|
20240805,190200,493490773,193,193,193,193,0
|
|
20240805,190100,493490773,193,193,193,193,0
|
|
20240805,190000,493490773,193,193,193,193,0
|
|
20240805,185900,493490773,193,193,193,193,0
|
|
20240805,185800,493490773,193,193,193,193,0
|
|
20240805,185700,493490773,193,193,193,193,0
|
|
20240805,185600,493490773,193,193,193,193,0
|
|
20240805,185500,493490773,193,193,193,193,0
|
|
20240805,185400,493490773,193,193,193,193,0
|
|
20240805,185300,493490773,193,193,193,193,0
|
|
20240805,185200,493490773,193,193,193,193,0
|
|
20240805,185100,493490773,193,193,193,193,12346
|
|
20240805,185000,493490773,193,193,193,193,0
|
|
20240805,184900,493490773,193,193,193,193,0
|
|
20240805,184800,493490773,193,193,193,193,0
|
|
20240805,184700,493490773,193,193,193,193,0
|
|
20240805,184600,493490773,193,193,193,193,0
|
|
20240805,184500,493490773,193,193,193,193,0
|
|
20240805,184400,493490773,193,193,193,193,0
|
|
20240805,184300,493490773,193,193,193,193,0
|
|
20240805,184200,493490773,193,193,193,193,0
|
|
20240805,184100,493490773,193,193,193,193,0
|
|
20240805,184000,493490773,193,193,193,193,0
|
|
20240805,183900,493490773,193,193,193,193,0
|
|
20240805,183800,493490773,193,193,193,193,0
|
|
20240805,183700,493490773,193,193,193,193,0
|
|
20240805,183600,493490773,193,193,193,193,0
|
|
20240805,183500,493490773,193,193,193,193,0
|
|
20240805,183400,493490773,193,193,193,193,0
|
|
20240805,183300,493490773,193,193,193,193,0
|
|
20240805,183200,493490773,193,193,193,193,0
|
|
20240805,183100,493490773,193,193,193,193,0
|
|
20240805,183000,493490773,193,193,193,193,0
|
|
20240805,182900,493490773,193,193,193,193,0
|
|
20240805,182800,493490773,193,193,193,193,0
|
|
20240805,182700,493490773,193,193,193,193,0
|
|
20240805,182600,493490773,193,193,193,193,0
|
|
20240805,182500,493490773,193,193,193,193,0
|
|
20240805,182400,493490773,193,193,193,193,0
|
|
20240805,182300,493490773,193,193,193,193,0
|
|
20240805,182200,493490773,193,193,193,193,0
|
|
20240805,182100,493490773,193,193,193,193,12346
|
|
20240805,182000,493490773,193,193,193,193,0
|
|
20240805,181900,493490773,193,193,193,193,0
|
|
20240805,181800,493490773,193,193,193,193,0
|
|
20240805,181700,493490773,193,193,193,193,0
|
|
20240805,181600,493490773,193,193,193,193,0
|
|
20240805,181500,493490773,193,193,193,193,0
|
|
20240805,181400,493490773,193,193,193,193,0
|
|
20240805,181300,493490773,193,193,193,193,0
|
|
20240805,181200,493490773,193,193,193,193,0
|
|
20240805,181100,493490773,193,193,193,193,0
|
|
20240805,181000,493490773,193,193,193,193,0
|
|
20240805,180900,493490773,193,193,193,193,0
|
|
20240805,180800,493490773,193,193,193,193,0
|
|
20240805,180700,493490773,193,193,193,193,0
|
|
20240805,180600,493490773,193,193,193,193,0
|
|
20240805,180500,493490773,193,193,193,193,0
|
|
20240805,180400,493490773,193,193,193,193,0
|
|
20240805,180300,493490773,193,193,193,193,0
|
|
20240805,180200,493490773,193,193,193,193,0
|
|
20240805,180100,493490773,193,193,193,193,0
|
|
20240805,180000,493490773,193,193,193,193,0
|
|
20240805,175900,493490773,193,193,193,193,0
|
|
20240805,175800,493490773,193,193,193,193,0
|
|
20240805,175700,493490773,193,193,193,193,0
|
|
20240805,175600,493490773,193,193,193,193,0
|
|
20240805,175500,493490773,193,193,193,193,0
|
|
20240805,175400,493490773,193,193,193,193,0
|
|
20240805,175300,493490773,193,193,193,193,0
|
|
20240805,175200,493490773,193,193,193,193,0
|
|
20240805,175100,493490773,193,193,193,193,12346
|
|
20240805,175000,493490773,193,193,193,193,0
|
|
20240805,174900,493490773,193,193,193,193,0
|
|
20240805,174800,493490773,193,193,193,193,0
|
|
20240805,174700,493490773,193,193,193,193,0
|
|
20240805,174600,493490773,193,193,193,193,0
|
|
20240805,174500,493490773,193,193,193,193,0
|
|
20240805,174400,493490773,193,193,193,193,0
|
|
20240805,174300,493490773,193,193,193,193,0
|
|
20240805,174200,493490773,193,193,193,193,0
|
|
20240805,174100,493490773,193,193,193,193,0
|
|
20240805,174000,493490773,193,193,193,193,0
|
|
20240805,173900,493490773,193,193,193,193,0
|
|
20240805,173800,493490773,193,193,193,193,0
|
|
20240805,173700,493490773,193,193,193,193,0
|
|
20240805,173600,493490773,193,193,193,193,0
|
|
20240805,173500,493490773,193,193,193,193,0
|
|
20240805,173400,493490773,193,193,193,193,0
|
|
20240805,173300,493490773,193,193,193,193,0
|
|
20240805,173200,493490773,193,193,193,193,0
|
|
20240805,173100,493490773,193,193,193,193,0
|
|
20240805,173000,493490773,193,193,193,193,0
|
|
20240805,172900,493490773,193,193,193,193,0
|
|
20240805,172800,493490773,193,193,193,193,0
|
|
20240805,172700,493490773,193,193,193,193,0
|
|
20240805,172600,493490773,193,193,193,193,0
|
|
20240805,172500,493490773,193,193,193,193,0
|
|
20240805,172400,493490773,193,193,193,193,0
|
|
20240805,172300,493490773,193,193,193,193,0
|
|
20240805,172200,493490773,193,193,193,193,0
|
|
20240805,172100,493490773,193,193,193,193,12346
|
|
20240805,172000,493490773,193,193,193,193,0
|
|
20240805,171900,493490773,193,193,193,193,0
|
|
20240805,171800,493490773,193,193,193,193,0
|
|
20240805,171700,493490773,193,193,193,193,0
|
|
20240805,171600,493490773,193,193,193,193,0
|
|
20240805,171500,493490773,193,193,193,193,0
|
|
20240805,171400,493490773,193,193,193,193,0
|
|
20240805,171300,493490773,193,193,193,193,0
|
|
20240805,171200,493490773,193,193,193,193,0
|
|
20240805,171100,493490773,193,193,193,193,0
|
|
20240805,171000,493490773,193,193,193,193,0
|
|
20240805,170900,493490773,193,193,193,193,0
|
|
20240805,170800,493490773,193,193,193,193,0
|
|
20240805,170700,493490773,193,193,193,193,0
|
|
20240805,170600,493490773,193,193,193,193,0
|
|
20240805,170500,493490773,193,193,193,193,0
|
|
20240805,170400,493490773,193,193,193,193,0
|
|
20240805,170300,493490773,193,193,193,193,0
|
|
20240805,170200,493490773,193,193,193,193,0
|
|
20240805,170100,493490773,193,193,193,193,0
|
|
20240805,170000,493490773,193,193,193,193,0
|
|
20240805,165900,493490773,193,193,193,193,0
|
|
20240805,165800,493490773,193,193,193,193,0
|
|
20240805,165700,493490773,193,193,193,193,0
|
|
20240805,165600,493490773,193,193,193,193,0
|
|
20240805,165500,493490773,193,193,193,193,0
|
|
20240805,165400,493490773,193,193,193,193,0
|
|
20240805,165300,493490773,193,193,193,193,0
|
|
20240805,165200,493490773,193,193,193,193,0
|
|
20240805,165100,493490773,193,193,193,193,12346
|
|
20240805,165000,493490773,193,193,193,193,0
|
|
20240805,164900,493490773,193,193,193,193,0
|
|
20240805,164800,493490773,193,193,193,193,0
|
|
20240805,164700,493490773,193,193,193,193,0
|
|
20240805,164600,493490773,193,193,193,193,0
|
|
20240805,164500,493490773,193,193,193,193,0
|
|
20240805,164400,493490773,193,193,193,193,0
|
|
20240805,164300,493490773,193,193,193,193,0
|
|
20240805,164200,493490773,193,193,193,193,0
|
|
20240805,164100,493490773,193,193,193,193,0
|
|
20240805,164000,493490773,193,193,193,193,0
|
|
20240805,163900,493490773,193,193,193,193,0
|
|
20240805,163800,493490773,193,193,193,193,0
|
|
20240805,163700,493490773,193,193,193,193,0
|
|
20240805,163600,493490773,193,193,193,193,0
|
|
20240805,163500,493490773,193,193,193,193,0
|
|
20240805,163400,493490773,193,193,193,193,0
|
|
20240805,163300,493490773,193,193,193,193,0
|
|
20240805,163200,493490773,193,193,193,193,0
|
|
20240805,163100,493490773,193,193,193,193,0
|
|
20240805,163000,493490773,193,193,193,193,0
|
|
20240805,162900,493490773,193,193,193,193,0
|
|
20240805,162800,493490773,193,193,193,193,0
|
|
20240805,162700,493490773,193,193,193,193,0
|
|
20240805,162600,493490773,193,193,193,193,0
|
|
20240805,162500,493490773,193,193,193,193,0
|
|
20240805,162400,493490773,193,193,193,193,0
|
|
20240805,162300,493490773,193,193,193,193,0
|
|
20240805,162200,493490773,193,193,193,193,0
|
|
20240805,162100,493490773,193,193,193,193,12346
|
|
20240805,162000,493490773,193,193,193,193,0
|
|
20240805,161900,493490773,193,193,193,193,0
|
|
20240805,161800,493490773,193,193,193,193,0
|
|
20240805,161700,493490773,193,193,193,193,0
|
|
20240805,161600,493490773,193,193,193,193,0
|
|
20240805,161500,493490773,193,193,193,193,0
|
|
20240805,161400,493490773,193,193,193,193,0
|
|
20240805,161300,493490773,193,193,193,193,0
|
|
20240805,161200,493490773,193,193,193,193,0
|
|
20240805,161100,493490773,193,193,193,193,0
|
|
20240805,161000,493490773,193,193,193,193,0
|
|
20240805,160900,493490773,193,193,193,193,0
|
|
20240805,160800,493490773,193,193,193,193,0
|
|
20240805,160700,493490773,193,193,193,193,0
|
|
20240805,160600,493490773,193,193,193,193,0
|
|
20240805,160500,493490773,193,193,193,193,0
|
|
20240805,160400,493490773,193,193,193,193,0
|
|
20240805,160300,493490773,193,193,193,193,0
|
|
20240805,160200,493490773,193,193,193,193,0
|
|
20240805,160100,493490773,193,193,193,193,0
|
|
20240805,160000,493490773,193,193,193,193,0
|
|
20240805,155900,493490773,193,193,193,193,0
|
|
20240805,155800,493490773,193,193,193,193,0
|
|
20240805,155700,493490773,193,193,193,193,0
|
|
20240805,155600,493490773,193,193,193,193,0
|
|
20240805,155500,493490773,193,193,193,193,0
|
|
20240805,155400,493490773,193,193,193,193,0
|
|
20240805,155300,493490773,193,193,193,193,0
|
|
20240805,155200,493490773,193,193,193,193,0
|
|
20240805,155100,493490773,193,193,193,193,12346
|
|
20240805,155000,493490773,193,193,193,193,0
|
|
20240805,154900,493490773,193,193,193,193,0
|
|
20240805,154800,493490773,193,193,193,193,0
|
|
20240805,154700,493490773,193,193,193,193,0
|
|
20240805,154600,493490773,193,193,193,193,0
|
|
20240805,154500,493490773,193,193,193,193,0
|
|
20240805,154400,493490773,193,193,193,193,0
|
|
20240805,154300,493490773,193,193,193,193,0
|
|
20240805,154200,493490773,193,193,193,193,0
|
|
20240805,154100,493490773,193,193,193,193,0
|
|
20240805,154000,493490773,193,193,193,193,0
|
|
20240805,153900,493490773,193,193,193,193,0
|
|
20240805,153800,493490773,193,193,193,193,0
|
|
20240805,153700,493490773,193,193,193,193,0
|
|
20240805,153600,493490773,193,193,193,193,0
|
|
20240805,153500,493490773,193,193,193,193,0
|
|
20240805,153400,493490773,193,193,193,193,0
|
|
20240805,153300,493490773,193,193,193,193,0
|
|
20240805,153200,493490773,193,193,193,193,0
|
|
20240805,153100,493490773,193,193,193,193,0
|
|
20240805,153000,493490773,193,193,193,193,12346
|
|
20240805,152900,491107995,186,186,186,186,0
|
|
20240805,152800,491107995,186,186,186,186,0
|
|
20240805,152700,491107995,186,186,186,186,0
|
|
20240805,152600,491107995,186,186,186,186,0
|
|
20240805,152500,491107995,186,186,186,186,0
|
|
20240805,152400,491107995,186,186,186,186,0
|
|
20240805,152300,491107995,186,186,186,186,0
|
|
20240805,152200,491107995,186,186,186,186,0
|
|
20240805,152100,491107995,186,186,186,186,0
|
|
20240805,152000,491107995,186,186,186,186,0
|
|
20240805,151900,491107995,186,190,190,186,38501
|
|
20240805,151800,483862282,191,192,192,190,9719
|
|
20240805,151700,482007383,190,192,193,190,9287
|
|
20240805,151600,480224101,192,191,192,191,14511
|
|
20240805,151500,477448210,191,190,191,189,9263
|
|
20240805,151400,475687497,189,189,189,188,817
|
|
20240805,151300,475533437,189,189,189,188,578
|
|
20240805,151200,475424637,189,189,189,189,2292
|
|
20240805,151100,474991449,188,189,189,188,2510
|
|
20240805,151000,474518569,187,188,189,187,3323
|
|
20240805,150900,473894435,189,189,189,189,9565
|
|
20240805,150800,472086650,189,189,189,189,150
|
|
20240805,150700,472058300,188,187,188,187,2006
|
|
20240805,150600,471683172,187,188,188,187,30822
|
|
20240805,150500,465891920,189,189,189,189,130
|
|
20240805,150400,465867350,189,189,189,188,2997
|
|
20240805,150300,465301928,188,189,189,188,3910
|
|
20240805,150200,464565136,187,185,187,185,62898
|
|
20240805,150100,452804732,187,189,189,185,44793
|
|
20240805,150000,444402090,189,188,189,188,1175
|
|
20240805,145900,444180890,188,186,189,185,11418
|
|
20240805,145800,442036253,186,184,188,184,12243
|
|
20240805,145700,439759464,183,185,185,183,3620
|
|
20240805,145600,439094333,185,183,185,181,19441
|
|
20240805,145500,435526667,180,184,184,180,21378
|
|
20240805,145400,431641233,184,185,185,184,8046
|
|
20240805,145300,430157359,186,185,186,185,16135
|
|
20240805,145200,427171578,185,186,186,185,4031
|
|
20240805,145100,426424807,186,187,187,186,1619
|
|
20240805,145000,426123329,186,187,188,186,16056
|
|
20240805,144900,423123154,188,188,188,188,16654
|
|
20240805,144800,419992202,189,188,189,188,1375
|
|
20240805,144700,419733326,190,188,190,188,7209
|
|
20240805,144600,418374375,189,189,190,189,9862
|
|
20240805,144500,416510207,190,190,190,190,507
|
|
20240805,144400,416413877,190,189,190,189,3497
|
|
20240805,144300,415752240,189,189,189,188,2250
|
|
20240805,144200,415328570,188,189,189,188,23418
|
|
20240805,144100,410923932,189,190,190,188,14140
|
|
20240805,144000,408253874,189,190,190,189,2051
|
|
20240805,143900,407866184,190,191,192,190,11062
|
|
20240805,143800,405753663,191,190,191,190,233
|
|
20240805,143700,405709283,190,190,190,190,9871
|
|
20240805,143600,403833793,190,191,191,190,3680
|
|
20240805,143500,403134583,191,191,191,190,1616
|
|
20240805,143400,402826227,191,190,191,190,724
|
|
20240805,143300,402688557,192,190,192,190,14824
|
|
20240805,143200,399868096,189,190,190,189,2065
|
|
20240805,143100,399477311,190,189,190,189,36374
|
|
20240805,143000,392568251,189,190,191,189,59649
|
|
20240805,142900,381241161,190,193,193,190,71210
|
|
20240805,142800,367645024,193,193,193,193,1
|
|
20240805,142700,367644831,193,193,193,193,8351
|
|
20240805,142600,366033088,192,193,193,192,21368
|
|
20240805,142500,361909942,194,194,194,194,0
|
|
20240805,142400,361909942,194,194,194,194,0
|
|
20240805,142300,361909942,194,194,194,194,0
|
|
20240805,142200,361909942,194,194,194,194,0
|
|
20240805,142100,361909942,194,194,194,194,0
|
|
20240805,142000,361909942,194,194,194,194,0
|
|
20240805,141900,361909942,194,194,194,194,0
|
|
20240805,141800,361909942,194,194,194,194,0
|
|
20240805,141700,361909942,194,194,194,194,0
|
|
20240805,141600,361909942,194,194,194,194,0
|
|
20240805,141500,361909942,194,194,194,194,0
|
|
20240805,141400,361909942,194,194,194,194,0
|
|
20240805,141300,361909942,194,194,194,194,0
|
|
20240805,141200,361909942,194,194,194,194,0
|
|
20240805,141100,361909942,194,194,194,194,0
|
|
20240805,141000,361909942,194,194,194,194,0
|
|
20240805,140900,361909942,194,194,194,194,0
|
|
20240805,140800,361909942,194,194,194,194,0
|
|
20240805,140700,361909942,194,194,194,194,0
|
|
20240805,140600,361909942,194,194,194,194,0
|
|
20240805,140500,361909942,194,194,194,194,0
|
|
20240805,140400,361909942,194,194,194,194,0
|
|
20240805,140300,361909942,194,194,194,194,0
|
|
20240805,140200,361909942,194,194,194,194,0
|
|
20240805,140100,361909942,194,194,194,194,0
|
|
20240805,140000,361909942,194,194,194,194,0
|
|
20240805,135900,361909942,194,194,194,194,0
|
|
20240805,135800,361909942,194,194,194,194,0
|
|
20240805,135700,361909942,194,194,194,194,0
|
|
20240805,135600,361909942,194,194,194,194,0
|
|
20240805,135500,361909942,194,194,194,194,171
|
|
20240805,135400,361876768,195,194,195,194,657
|
|
20240805,135300,361749253,195,195,195,195,827
|
|
20240805,135200,361587988,195,195,195,195,1116
|
|
20240805,135100,361370368,195,194,195,194,527
|
|
20240805,135000,361267630,193,193,193,193,3
|
|
20240805,134900,361267051,194,193,194,193,6480
|
|
20240805,134800,360012510,194,194,194,194,1017
|
|
20240805,134700,359815212,194,194,194,194,20
|
|
20240805,134600,359811332,194,194,194,194,11
|
|
20240805,134500,359809198,194,194,194,194,10772
|
|
20240805,134400,357719430,195,195,195,195,1023
|
|
20240805,134300,357519945,195,194,195,194,8099
|
|
20240805,134200,355948553,195,194,195,194,343
|
|
20240805,134100,355881813,195,195,195,195,2003
|
|
20240805,134000,355491228,196,196,196,196,1111
|
|
20240805,133900,355273472,196,196,196,196,30
|
|
20240805,133800,355267592,196,195,196,195,9000
|
|
20240805,133700,353507700,194,194,194,194,730
|
|
20240805,133600,353366080,195,195,195,195,0
|
|
20240805,133500,353366080,195,195,195,195,30
|
|
20240805,133400,353360230,195,196,196,195,1603
|
|
20240805,133300,353047543,196,196,196,196,500
|
|
20240805,133200,352949543,195,194,195,194,20035
|
|
20240805,133100,349042751,194,194,194,194,10
|
|
20240805,133000,349040811,194,194,194,194,6000
|
|
20240805,132900,347876811,194,194,194,194,4060
|
|
20240805,132800,347089171,194,194,194,193,12119
|
|
20240805,132700,344747203,195,195,195,195,5751
|
|
20240805,132600,343625758,195,195,195,195,100
|
|
20240805,132500,343606258,195,195,195,195,542
|
|
20240805,132400,343500568,194,194,194,194,0
|
|
20240805,132300,343500568,194,194,194,194,0
|
|
20240805,132200,343500568,194,193,194,193,9187
|
|
20240805,132100,341719290,193,195,195,191,29389
|
|
20240805,132000,336073503,195,194,195,194,660
|
|
20240805,131900,335945110,194,194,194,194,1001
|
|
20240805,131800,335750916,194,196,196,194,3169
|
|
20240805,131700,335135489,196,195,196,195,588
|
|
20240805,131600,335020287,196,196,196,196,0
|
|
20240805,131500,335020287,196,196,196,196,526
|
|
20240805,131400,334917191,196,196,196,196,1000
|
|
20240805,131300,334721191,197,196,197,196,3969
|
|
20240805,131200,333943112,196,196,197,196,560
|
|
20240805,131100,333832970,195,194,195,193,16919
|
|
20240805,131000,330534536,194,196,196,193,78725
|
|
20240805,130900,315221435,197,197,197,197,1029
|
|
20240805,130800,315018722,197,197,197,197,41
|
|
20240805,130700,315010645,197,197,197,197,553
|
|
20240805,130600,314901704,196,197,197,196,429
|
|
20240805,130500,314817541,197,197,197,197,110
|
|
20240805,130400,314795871,197,197,197,197,10
|
|
20240805,130300,314793901,197,197,197,197,0
|
|
20240805,130200,314793901,197,197,197,196,2300
|
|
20240805,130100,314342801,196,196,197,196,8348
|
|
20240805,130000,312706493,196,197,197,196,7669
|
|
20240805,125900,311203309,197,197,197,197,123
|
|
20240805,125800,311179078,197,197,197,197,25169
|
|
20240805,125700,306220785,197,197,197,197,0
|
|
20240805,125600,306220785,197,198,198,197,29408
|
|
20240805,125500,300420690,198,198,198,198,8181
|
|
20240805,125400,298800852,198,198,198,198,1207
|
|
20240805,125300,298561866,198,198,198,198,50
|
|
20240805,125200,298551966,198,198,198,198,10
|
|
20240805,125100,298549986,198,198,198,198,389
|
|
20240805,125000,298472964,198,198,198,197,3053
|
|
20240805,124900,297869870,198,198,198,198,2002
|
|
20240805,124800,297473474,198,198,198,198,1690
|
|
20240805,124700,297138854,198,198,198,198,137
|
|
20240805,124600,297111728,198,198,198,198,0
|
|
20240805,124500,297111728,198,198,198,197,269
|
|
20240805,124400,297058716,198,198,198,198,32
|
|
20240805,124300,297052380,197,197,197,197,1023
|
|
20240805,124200,296850849,198,198,198,198,1010
|
|
20240805,124100,296650869,198,198,198,198,2950
|
|
20240805,124000,296066769,198,198,198,198,10100
|
|
20240805,123900,294066969,198,198,198,198,3545
|
|
20240805,123800,293365059,197,197,197,197,6713
|
|
20240805,123700,292042598,197,198,198,197,68832
|
|
20240805,123600,278427503,198,198,198,198,844
|
|
20240805,123500,278260391,198,198,198,197,753
|
|
20240805,123400,278111672,198,197,198,197,9057
|
|
20240805,123300,276327441,198,197,198,197,785
|
|
20240805,123200,276172021,198,198,198,198,20148
|
|
20240805,123100,272182717,199,199,199,199,600
|
|
20240805,123000,272063317,199,199,199,199,0
|
|
20240805,122900,272063317,199,199,199,199,312
|
|
20240805,122800,272001229,199,199,199,199,850
|
|
20240805,122700,271832079,199,200,200,199,1265
|
|
20240805,122600,271580343,200,200,200,200,50
|
|
20240805,122500,271570343,199,199,199,199,673
|
|
20240805,122400,271436416,198,200,200,198,4117
|
|
20240805,122300,270618823,200,199,200,199,19
|
|
20240805,122200,270615041,199,199,199,199,7394
|
|
20240805,122100,269143635,199,199,199,199,6662
|
|
20240805,122000,267817897,199,199,199,199,1018
|
|
20240805,121900,267615315,199,199,199,199,4043
|
|
20240805,121800,266810758,200,200,200,200,1446
|
|
20240805,121700,266521558,200,200,200,200,41
|
|
20240805,121600,266513358,199,199,199,199,5094
|
|
20240805,121500,265499652,199,199,199,198,447
|
|
20240805,121400,265411110,199,199,199,199,360
|
|
20240805,121300,265339470,199,199,199,199,350
|
|
20240805,121200,265269820,199,199,199,199,8000
|
|
20240805,121100,263677820,199,199,199,199,0
|
|
20240805,121000,263677820,199,199,199,199,33814
|
|
20240805,120900,256948834,199,199,199,199,3000
|
|
20240805,120800,256351834,199,199,199,199,46
|
|
20240805,120700,256342680,199,199,199,199,0
|
|
20240805,120600,256342680,199,199,199,199,6501
|
|
20240805,120500,255048981,199,199,199,199,15002
|
|
20240805,120400,252063583,199,199,199,199,1836
|
|
20240805,120300,251698219,199,199,199,199,5143
|
|
20240805,120200,250674762,199,199,199,199,1637
|
|
20240805,120100,250348999,199,199,199,199,41
|
|
20240805,120000,250340840,199,199,199,199,701
|
|
20240805,115900,250201341,199,199,199,199,399
|
|
20240805,115800,250121940,199,199,199,199,623
|
|
20240805,115700,249997963,199,199,199,198,159
|
|
20240805,115600,249966323,199,199,199,199,602
|
|
20240805,115500,249846525,199,199,200,198,13654
|
|
20240805,115400,247130081,199,199,199,199,1
|
|
20240805,115300,247129882,199,199,199,199,167
|
|
20240805,115200,247096649,199,199,199,199,302
|
|
20240805,115100,247036551,199,199,199,199,8687
|
|
20240805,115000,245307838,198,199,199,198,2381
|
|
20240805,114900,244834159,199,199,199,198,1055
|
|
20240805,114800,244624314,198,198,198,198,0
|
|
20240805,114700,244624314,198,199,199,198,40771
|
|
20240805,114600,236532484,200,201,201,200,5801
|
|
20240805,114500,235372119,201,201,201,201,184
|
|
20240805,114400,235335135,201,200,201,200,67978
|
|
20240805,114300,221739500,200,200,200,200,17032
|
|
20240805,114200,218333100,200,202,202,200,58830
|
|
20240805,114100,206563306,202,202,202,202,237
|
|
20240805,114000,206515432,202,202,203,200,198837
|
|
20240805,113900,166435282,203,202,203,202,1076
|
|
20240805,113800,166217904,203,203,203,203,196
|
|
20240805,113700,166178116,203,202,203,202,618
|
|
20240805,113600,166053121,202,202,202,202,3063
|
|
20240805,113500,165434395,203,203,203,203,80
|
|
20240805,113400,165418155,203,203,203,203,86
|
|
20240805,113300,165400697,203,203,203,203,34
|
|
20240805,113200,165393795,202,203,203,202,5007
|
|
20240805,113100,164377376,203,203,203,203,75
|
|
20240805,113000,164362151,202,202,202,202,101
|
|
20240805,112900,164341749,203,203,203,203,59
|
|
20240805,112800,164329772,203,203,203,203,66094
|
|
20240805,112700,150912690,203,203,203,203,110
|
|
20240805,112600,150890360,202,203,203,202,510
|
|
20240805,112500,150786831,203,203,203,202,16862
|
|
20240805,112400,147363916,203,203,203,203,50000
|
|
20240805,112300,137213916,203,203,203,203,0
|
|
20240805,112200,137213916,203,202,203,202,12117
|
|
20240805,112100,134757265,203,202,203,202,1050
|
|
20240805,112000,134544615,203,203,203,203,2073
|
|
20240805,111900,134123796,202,202,202,202,0
|
|
20240805,111800,134123796,202,202,202,202,392
|
|
20240805,111700,134044612,202,202,202,202,0
|
|
20240805,111600,134044612,202,203,203,202,10002
|
|
20240805,111500,132024207,203,203,203,203,2
|
|
20240805,111400,132023801,203,203,203,203,11910
|
|
20240805,111300,129606071,203,203,203,203,100
|
|
20240805,111200,129585771,203,203,203,203,16064
|
|
20240805,111100,126324779,203,203,203,203,1000
|
|
20240805,111000,126121779,203,203,203,203,7627
|
|
20240805,110900,124573498,203,203,203,203,373
|
|
20240805,110800,124497779,203,202,203,202,204
|
|
20240805,110700,124456369,202,203,203,202,249
|
|
20240805,110600,124406014,203,203,203,203,0
|
|
20240805,110500,124406014,203,203,203,203,144
|
|
20240805,110400,124376782,203,203,203,203,0
|
|
20240805,110300,124376782,203,203,203,203,408
|
|
20240805,110200,124293958,203,203,203,203,3697
|
|
20240805,110100,123543467,203,203,203,203,0
|
|
20240805,110000,123543467,203,204,204,203,355
|
|
20240805,105900,123471397,204,204,204,204,53
|
|
20240805,105800,123460585,204,203,204,203,13121
|
|
20240805,105700,120797019,203,203,203,203,0
|
|
20240805,105600,120797019,203,203,203,203,1
|
|
20240805,105500,120796816,203,204,204,203,10012
|
|
20240805,105400,118764378,204,204,204,204,66
|
|
20240805,105300,118750914,203,203,203,203,0
|
|
20240805,105200,118750914,203,203,203,203,2
|
|
20240805,105100,118750508,204,203,204,203,293
|
|
20240805,105000,118691028,204,204,204,204,0
|
|
20240805,104900,118691028,204,204,204,203,25009
|
|
20240805,104800,113611758,204,204,204,204,303
|
|
20240805,104700,113549946,204,204,204,204,8982
|
|
20240805,104600,111717618,204,205,205,204,507
|
|
20240805,104500,111613688,204,204,204,204,5928
|
|
20240805,104400,110404376,204,204,204,203,2794
|
|
20240805,104300,109836400,204,204,204,204,252
|
|
20240805,104200,109784992,204,204,204,204,287
|
|
20240805,104100,109726444,205,205,205,205,110
|
|
20240805,104000,109703894,204,204,204,204,4047
|
|
20240805,103900,108878306,203,204,204,203,4
|
|
20240805,103800,108877492,204,204,204,204,34
|
|
20240805,103700,108870556,204,204,204,204,20
|
|
20240805,103600,108866476,203,203,203,203,2
|
|
20240805,103500,108866070,204,203,204,203,1705
|
|
20240805,103400,108518252,204,204,204,204,748
|
|
20240805,103300,108365660,204,204,204,204,100
|
|
20240805,103200,108345260,204,203,204,203,2117
|
|
20240805,103100,107915495,203,203,203,203,0
|
|
20240805,103000,107915495,203,203,203,203,5317
|
|
20240805,102900,106836144,203,203,203,203,100
|
|
20240805,102800,106815844,203,203,203,203,0
|
|
20240805,102700,106815844,203,203,203,203,0
|
|
20240805,102600,106815844,203,204,204,203,556
|
|
20240805,102500,106702920,204,204,204,204,12
|
|
20240805,102400,106700472,204,204,204,204,178
|
|
20240805,102300,106664160,204,204,204,204,240
|
|
20240805,102200,106615200,203,203,203,203,400
|
|
20240805,102100,106534000,204,204,204,204,117
|
|
20240805,102000,106510132,204,204,204,204,510
|
|
20240805,101900,106406092,204,204,204,204,120
|
|
20240805,101800,106381612,203,203,203,203,0
|
|
20240805,101700,106381612,203,203,203,203,8
|
|
20240805,101600,106379988,203,203,203,203,1
|
|
20240805,101500,106379785,204,204,204,203,16017
|
|
20240805,101400,103127317,203,204,204,203,1768
|
|
20240805,101300,102768363,203,203,203,203,5000
|
|
20240805,101200,101753363,203,203,204,203,17168
|
|
20240805,101100,98268250,204,203,204,203,1077
|
|
20240805,101000,98049544,204,204,204,204,184
|
|
20240805,100900,98012008,204,204,204,204,22
|
|
20240805,100800,98007520,204,204,204,204,29
|
|
20240805,100700,98001604,204,204,204,204,11
|
|
20240805,100600,97999360,204,204,204,204,133
|
|
20240805,100500,97972228,203,204,204,203,582
|
|
20240805,100400,97854001,204,204,204,203,1183
|
|
20240805,100300,97612670,204,205,205,204,7525
|
|
20240805,100200,96077332,204,204,204,204,100
|
|
20240805,100100,96056932,204,204,204,204,715
|
|
20240805,100000,95911072,205,204,205,204,2
|
|
20240805,095900,95910663,205,204,205,204,3107
|
|
20240805,095800,95275834,204,204,204,203,602
|
|
20240805,095700,95153028,204,204,204,203,2682
|
|
20240805,095600,94607353,204,205,205,204,230
|
|
20240805,095500,94560204,205,205,205,205,104
|
|
20240805,095400,94538884,204,204,204,204,41132
|
|
20240805,095300,86147956,205,205,205,205,119
|
|
20240805,095200,86123561,204,205,205,204,12015
|
|
20240805,095100,83667486,205,205,205,205,113
|
|
20240805,095000,83644321,205,204,205,204,2453
|
|
20240805,094900,83142927,204,204,204,204,1
|
|
20240805,094800,83142723,204,204,204,204,10600
|
|
20240805,094700,80980323,204,204,204,204,4000
|
|
20240805,094600,80164323,205,205,205,205,2938
|
|
20240805,094500,79562033,205,205,205,205,20277
|
|
20240805,094400,75405248,205,205,205,205,0
|
|
20240805,094300,75405248,205,205,205,205,6913
|
|
20240805,094200,73988083,205,205,205,205,200
|
|
20240805,094100,73947083,204,205,205,204,7225
|
|
20240805,094000,72473158,204,204,204,204,24
|
|
20240805,093900,72468262,205,205,205,204,566
|
|
20240805,093800,72352233,205,205,205,204,15200
|
|
20240805,093700,69251107,205,206,206,205,2003
|
|
20240805,093600,68840489,206,206,206,205,116
|
|
20240805,093500,68816594,206,206,206,206,38
|
|
20240805,093400,68808766,205,205,205,205,9853
|
|
20240805,093300,66788901,205,205,205,204,17757
|
|
20240805,093200,63164859,205,206,206,205,5636
|
|
20240805,093100,62008279,206,206,206,206,1003
|
|
20240805,093000,61801661,205,207,207,205,2570
|
|
20240805,092900,61269811,205,205,205,205,3
|
|
20240805,092800,61269196,204,205,206,204,24033
|
|
20240805,092700,56348459,206,206,206,206,127
|
|
20240805,092600,56322297,205,205,205,205,62509
|
|
20240805,092500,43507952,205,205,205,205,1010
|
|
20240805,092400,43300902,205,205,205,205,6
|
|
20240805,092300,43299672,204,204,204,204,11970
|
|
20240805,092200,40857792,204,204,204,203,39188
|
|
20240805,092100,32883868,204,204,204,204,2000
|
|
20240805,092000,32475868,205,205,205,205,4434
|
|
20240805,091900,31566898,205,207,207,205,16791
|
|
20240805,091800,28124538,206,206,206,205,11383
|
|
20240805,091700,25779642,206,207,207,206,383
|
|
20240805,091600,25700644,207,207,207,207,610
|
|
20240805,091500,25574374,207,207,207,207,5189
|
|
20240805,091400,24500251,207,207,207,207,8
|
|
20240805,091300,24498595,205,206,206,205,20003
|
|
20240805,091200,20395519,205,205,205,205,0
|
|
20240805,091100,20395519,205,206,206,205,2223
|
|
20240805,091000,19937601,206,204,206,204,1311
|
|
20240805,090900,19670155,204,204,205,203,9732
|
|
20240805,090800,17680974,205,208,208,205,9226
|
|
20240805,090700,15772612,208,208,208,208,34
|
|
20240805,090600,15765540,209,207,209,207,2677
|
|
20240805,090500,15211399,207,205,211,205,22622
|
|
20240805,090400,10547596,205,209,209,205,3454
|
|
20240805,090300,9832840,209,209,209,209,1099
|
|
20240805,090200,9603149,209,210,210,202,18798
|
|
20240805,090100,5722389,211,212,212,210,13078
|
|
20240805,090000,2972452,212,212,212,212,14021
|