624 lines
27 KiB
CSV
624 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,192100,140510509,202,202,202,202,5154
|
|
20240807,192000,140510509,202,202,202,202,0
|
|
20240807,191900,140510509,202,202,202,202,0
|
|
20240807,191800,140510509,202,202,202,202,0
|
|
20240807,191700,140510509,202,202,202,202,0
|
|
20240807,191600,140510509,202,202,202,202,0
|
|
20240807,191500,140510509,202,202,202,202,0
|
|
20240807,191400,140510509,202,202,202,202,0
|
|
20240807,191300,140510509,202,202,202,202,0
|
|
20240807,191200,140510509,202,202,202,202,0
|
|
20240807,191100,140510509,202,202,202,202,0
|
|
20240807,191000,140510509,202,202,202,202,0
|
|
20240807,190900,140510509,202,202,202,202,0
|
|
20240807,190800,140510509,202,202,202,202,0
|
|
20240807,190700,140510509,202,202,202,202,0
|
|
20240807,190600,140510509,202,202,202,202,0
|
|
20240807,190500,140510509,202,202,202,202,0
|
|
20240807,190400,140510509,202,202,202,202,0
|
|
20240807,190300,140510509,202,202,202,202,0
|
|
20240807,190200,140510509,202,202,202,202,0
|
|
20240807,190100,140510509,202,202,202,202,0
|
|
20240807,190000,140510509,202,202,202,202,0
|
|
20240807,185900,140510509,202,202,202,202,0
|
|
20240807,185800,140510509,202,202,202,202,0
|
|
20240807,185700,140510509,202,202,202,202,0
|
|
20240807,185600,140510509,202,202,202,202,0
|
|
20240807,185500,140510509,202,202,202,202,0
|
|
20240807,185400,140510509,202,202,202,202,0
|
|
20240807,185300,140510509,202,202,202,202,0
|
|
20240807,185200,140510509,202,202,202,202,0
|
|
20240807,185100,140510509,202,202,202,202,5154
|
|
20240807,185000,140510509,202,202,202,202,0
|
|
20240807,184900,140510509,202,202,202,202,0
|
|
20240807,184800,140510509,202,202,202,202,0
|
|
20240807,184700,140510509,202,202,202,202,0
|
|
20240807,184600,140510509,202,202,202,202,0
|
|
20240807,184500,140510509,202,202,202,202,0
|
|
20240807,184400,140510509,202,202,202,202,0
|
|
20240807,184300,140510509,202,202,202,202,0
|
|
20240807,184200,140510509,202,202,202,202,0
|
|
20240807,184100,140510509,202,202,202,202,0
|
|
20240807,184000,140510509,202,202,202,202,0
|
|
20240807,183900,140510509,202,202,202,202,0
|
|
20240807,183800,140510509,202,202,202,202,0
|
|
20240807,183700,140510509,202,202,202,202,0
|
|
20240807,183600,140510509,202,202,202,202,0
|
|
20240807,183500,140510509,202,202,202,202,0
|
|
20240807,183400,140510509,202,202,202,202,0
|
|
20240807,183300,140510509,202,202,202,202,0
|
|
20240807,183200,140510509,202,202,202,202,0
|
|
20240807,183100,140510509,202,202,202,202,0
|
|
20240807,183000,140510509,202,202,202,202,0
|
|
20240807,182900,140510509,202,202,202,202,0
|
|
20240807,182800,140510509,202,202,202,202,0
|
|
20240807,182700,140510509,202,202,202,202,0
|
|
20240807,182600,140510509,202,202,202,202,0
|
|
20240807,182500,140510509,202,202,202,202,0
|
|
20240807,182400,140510509,202,202,202,202,0
|
|
20240807,182300,140510509,202,202,202,202,0
|
|
20240807,182200,140510509,202,202,202,202,0
|
|
20240807,182100,140510509,202,202,202,202,5154
|
|
20240807,182000,140510509,202,202,202,202,0
|
|
20240807,181900,140510509,202,202,202,202,0
|
|
20240807,181800,140510509,202,202,202,202,0
|
|
20240807,181700,140510509,202,202,202,202,0
|
|
20240807,181600,140510509,202,202,202,202,0
|
|
20240807,181500,140510509,202,202,202,202,0
|
|
20240807,181400,140510509,202,202,202,202,0
|
|
20240807,181300,140510509,202,202,202,202,0
|
|
20240807,181200,140510509,202,202,202,202,0
|
|
20240807,181100,140510509,202,202,202,202,0
|
|
20240807,181000,140510509,202,202,202,202,0
|
|
20240807,180900,140510509,202,202,202,202,0
|
|
20240807,180800,140510509,202,202,202,202,0
|
|
20240807,180700,140510509,202,202,202,202,0
|
|
20240807,180600,140510509,202,202,202,202,0
|
|
20240807,180500,140510509,202,202,202,202,0
|
|
20240807,180400,140510509,202,202,202,202,0
|
|
20240807,180300,140510509,202,202,202,202,0
|
|
20240807,180200,140510509,202,202,202,202,0
|
|
20240807,180100,140510509,202,202,202,202,0
|
|
20240807,180000,140510509,202,202,202,202,0
|
|
20240807,175900,140510509,202,202,202,202,0
|
|
20240807,175800,140510509,202,202,202,202,0
|
|
20240807,175700,140510509,202,202,202,202,0
|
|
20240807,175600,140510509,202,202,202,202,0
|
|
20240807,175500,140510509,202,202,202,202,0
|
|
20240807,175400,140510509,202,202,202,202,0
|
|
20240807,175300,140510509,202,202,202,202,0
|
|
20240807,175200,140510509,202,202,202,202,0
|
|
20240807,175100,140510509,202,202,202,202,5154
|
|
20240807,175000,140510509,202,202,202,202,0
|
|
20240807,174900,140510509,202,202,202,202,0
|
|
20240807,174800,140510509,202,202,202,202,0
|
|
20240807,174700,140510509,202,202,202,202,0
|
|
20240807,174600,140510509,202,202,202,202,0
|
|
20240807,174500,140510509,202,202,202,202,0
|
|
20240807,174400,140510509,202,202,202,202,0
|
|
20240807,174300,140510509,202,202,202,202,0
|
|
20240807,174200,140510509,202,202,202,202,0
|
|
20240807,174100,140510509,202,202,202,202,0
|
|
20240807,174000,140510509,202,202,202,202,0
|
|
20240807,173900,140510509,202,202,202,202,0
|
|
20240807,173800,140510509,202,202,202,202,0
|
|
20240807,173700,140510509,202,202,202,202,0
|
|
20240807,173600,140510509,202,202,202,202,0
|
|
20240807,173500,140510509,202,202,202,202,0
|
|
20240807,173400,140510509,202,202,202,202,0
|
|
20240807,173300,140510509,202,202,202,202,0
|
|
20240807,173200,140510509,202,202,202,202,0
|
|
20240807,173100,140510509,202,202,202,202,0
|
|
20240807,173000,140510509,202,202,202,202,0
|
|
20240807,172900,140510509,202,202,202,202,0
|
|
20240807,172800,140510509,202,202,202,202,0
|
|
20240807,172700,140510509,202,202,202,202,0
|
|
20240807,172600,140510509,202,202,202,202,0
|
|
20240807,172500,140510509,202,202,202,202,0
|
|
20240807,172400,140510509,202,202,202,202,0
|
|
20240807,172300,140510509,202,202,202,202,0
|
|
20240807,172200,140510509,202,202,202,202,0
|
|
20240807,172100,140510509,202,202,202,202,5154
|
|
20240807,172000,140510509,202,202,202,202,0
|
|
20240807,171900,140510509,202,202,202,202,0
|
|
20240807,171800,140510509,202,202,202,202,0
|
|
20240807,171700,140510509,202,202,202,202,0
|
|
20240807,171600,140510509,202,202,202,202,0
|
|
20240807,171500,140510509,202,202,202,202,0
|
|
20240807,171400,140510509,202,202,202,202,0
|
|
20240807,171300,140510509,202,202,202,202,0
|
|
20240807,171200,140510509,202,202,202,202,0
|
|
20240807,171100,140510509,202,202,202,202,0
|
|
20240807,171000,140510509,202,202,202,202,0
|
|
20240807,170900,140510509,202,202,202,202,0
|
|
20240807,170800,140510509,202,202,202,202,0
|
|
20240807,170700,140510509,202,202,202,202,0
|
|
20240807,170600,140510509,202,202,202,202,0
|
|
20240807,170500,140510509,202,202,202,202,0
|
|
20240807,170400,140510509,202,202,202,202,0
|
|
20240807,170300,140510509,202,202,202,202,0
|
|
20240807,170200,140510509,202,202,202,202,0
|
|
20240807,170100,140510509,202,202,202,202,0
|
|
20240807,170000,140510509,202,202,202,202,0
|
|
20240807,165900,140510509,202,202,202,202,0
|
|
20240807,165800,140510509,202,202,202,202,0
|
|
20240807,165700,140510509,202,202,202,202,0
|
|
20240807,165600,140510509,202,202,202,202,0
|
|
20240807,165500,140510509,202,202,202,202,0
|
|
20240807,165400,140510509,202,202,202,202,0
|
|
20240807,165300,140510509,202,202,202,202,0
|
|
20240807,165200,140510509,202,202,202,202,0
|
|
20240807,165100,140510509,202,202,202,202,5154
|
|
20240807,165000,140510509,202,202,202,202,0
|
|
20240807,164900,140510509,202,202,202,202,0
|
|
20240807,164800,140510509,202,202,202,202,0
|
|
20240807,164700,140510509,202,202,202,202,0
|
|
20240807,164600,140510509,202,202,202,202,0
|
|
20240807,164500,140510509,202,202,202,202,0
|
|
20240807,164400,140510509,202,202,202,202,0
|
|
20240807,164300,140510509,202,202,202,202,0
|
|
20240807,164200,140510509,202,202,202,202,0
|
|
20240807,164100,140510509,202,202,202,202,0
|
|
20240807,164000,140510509,202,202,202,202,0
|
|
20240807,163900,140510509,202,202,202,202,0
|
|
20240807,163800,140510509,202,202,202,202,0
|
|
20240807,163700,140510509,202,202,202,202,0
|
|
20240807,163600,140510509,202,202,202,202,0
|
|
20240807,163500,140510509,202,202,202,202,0
|
|
20240807,163400,140510509,202,202,202,202,0
|
|
20240807,163300,140510509,202,202,202,202,0
|
|
20240807,163200,140510509,202,202,202,202,0
|
|
20240807,163100,140510509,202,202,202,202,0
|
|
20240807,163000,140510509,202,202,202,202,0
|
|
20240807,162900,140510509,202,202,202,202,0
|
|
20240807,162800,140510509,202,202,202,202,0
|
|
20240807,162700,140510509,202,202,202,202,0
|
|
20240807,162600,140510509,202,202,202,202,0
|
|
20240807,162500,140510509,202,202,202,202,0
|
|
20240807,162400,140510509,202,202,202,202,0
|
|
20240807,162300,140510509,202,202,202,202,0
|
|
20240807,162200,140510509,202,202,202,202,0
|
|
20240807,162100,140510509,202,202,202,202,5154
|
|
20240807,162000,140510509,202,202,202,202,0
|
|
20240807,161900,140510509,202,202,202,202,0
|
|
20240807,161800,140510509,202,202,202,202,0
|
|
20240807,161700,140510509,202,202,202,202,0
|
|
20240807,161600,140510509,202,202,202,202,0
|
|
20240807,161500,140510509,202,202,202,202,0
|
|
20240807,161400,140510509,202,202,202,202,0
|
|
20240807,161300,140510509,202,202,202,202,0
|
|
20240807,161200,140510509,202,202,202,202,0
|
|
20240807,161100,140510509,202,202,202,202,0
|
|
20240807,161000,140510509,202,202,202,202,0
|
|
20240807,160900,140510509,202,202,202,202,0
|
|
20240807,160800,140510509,202,202,202,202,0
|
|
20240807,160700,140510509,202,202,202,202,0
|
|
20240807,160600,140510509,202,202,202,202,0
|
|
20240807,160500,140510509,202,202,202,202,0
|
|
20240807,160400,140510509,202,202,202,202,0
|
|
20240807,160300,140510509,202,202,202,202,0
|
|
20240807,160200,140510509,202,202,202,202,0
|
|
20240807,160100,140510509,202,202,202,202,0
|
|
20240807,160000,140510509,202,202,202,202,0
|
|
20240807,155900,140510509,202,202,202,202,0
|
|
20240807,155800,140510509,202,202,202,202,0
|
|
20240807,155700,140510509,202,202,202,202,0
|
|
20240807,155600,140510509,202,202,202,202,0
|
|
20240807,155500,140510509,202,202,202,202,0
|
|
20240807,155400,140510509,202,202,202,202,0
|
|
20240807,155300,140510509,202,202,202,202,0
|
|
20240807,155200,140510509,202,202,202,202,0
|
|
20240807,155100,140510509,202,202,202,202,5154
|
|
20240807,155000,140510509,202,202,202,202,0
|
|
20240807,154900,140510509,202,202,202,202,0
|
|
20240807,154800,140510509,202,202,202,202,0
|
|
20240807,154700,140510509,202,202,202,202,0
|
|
20240807,154600,140510509,202,202,202,202,0
|
|
20240807,154500,140510509,202,202,202,202,0
|
|
20240807,154400,140510509,202,202,202,202,0
|
|
20240807,154300,140510509,202,202,202,202,0
|
|
20240807,154200,140510509,202,202,202,202,0
|
|
20240807,154100,140510509,202,202,202,202,0
|
|
20240807,154000,140510509,202,202,202,202,0
|
|
20240807,153900,140510509,202,202,202,202,0
|
|
20240807,153800,140510509,202,202,202,202,0
|
|
20240807,153700,140510509,202,202,202,202,0
|
|
20240807,153600,140510509,202,202,202,202,0
|
|
20240807,153500,140510509,202,202,202,202,0
|
|
20240807,153400,140510509,202,202,202,202,0
|
|
20240807,153300,140510509,202,202,202,202,0
|
|
20240807,153200,140510509,202,202,202,202,0
|
|
20240807,153100,140510509,202,202,202,202,0
|
|
20240807,153000,140510509,202,202,202,202,5154
|
|
20240807,152900,139469401,202,202,202,202,0
|
|
20240807,152800,139469401,202,202,202,202,0
|
|
20240807,152700,139469401,202,202,202,202,0
|
|
20240807,152600,139469401,202,202,202,202,0
|
|
20240807,152500,139469401,202,202,202,202,0
|
|
20240807,152400,139469401,202,202,202,202,0
|
|
20240807,152300,139469401,202,202,202,202,0
|
|
20240807,152200,139469401,202,202,202,202,0
|
|
20240807,152100,139469401,202,202,202,202,0
|
|
20240807,152000,139469401,202,202,202,202,0
|
|
20240807,151900,139469401,202,202,202,202,14300
|
|
20240807,151800,136580801,202,203,203,202,53
|
|
20240807,151700,136570051,203,202,203,202,505
|
|
20240807,151600,136467541,202,202,202,202,4234
|
|
20240807,151500,135612273,202,202,202,202,7
|
|
20240807,151400,135610859,202,203,203,202,15
|
|
20240807,151300,135607816,203,202,203,202,1522
|
|
20240807,151200,135300362,202,202,202,202,272
|
|
20240807,151100,135245418,202,202,202,202,2
|
|
20240807,151000,135245014,203,203,203,203,0
|
|
20240807,150900,135245014,203,202,203,202,9589
|
|
20240807,150800,133308035,202,202,202,202,0
|
|
20240807,150700,133308035,202,202,202,202,1002
|
|
20240807,150600,133105631,202,202,202,202,0
|
|
20240807,150500,133105631,202,202,202,202,2
|
|
20240807,150400,133105227,202,202,202,202,2
|
|
20240807,150300,133104823,202,203,203,202,631
|
|
20240807,150200,132977330,203,203,203,203,10000
|
|
20240807,150100,130947330,203,203,203,203,29
|
|
20240807,150000,130941443,203,203,203,203,0
|
|
20240807,145900,130941443,203,203,203,203,0
|
|
20240807,145800,130941443,203,203,203,203,0
|
|
20240807,145700,130941443,203,203,203,203,1
|
|
20240807,145600,130941240,202,203,203,202,22
|
|
20240807,145500,130936776,203,203,203,203,250
|
|
20240807,145400,130886026,203,203,203,203,529
|
|
20240807,145300,130778639,203,203,203,203,109
|
|
20240807,145200,130756512,203,203,203,203,200
|
|
20240807,145100,130715912,203,202,203,202,510
|
|
20240807,145000,130612882,202,202,202,202,0
|
|
20240807,144900,130612882,202,202,202,202,1
|
|
20240807,144800,130612680,202,202,202,202,1
|
|
20240807,144700,130612478,203,203,203,203,0
|
|
20240807,144600,130612478,203,203,203,203,25
|
|
20240807,144500,130607403,203,203,203,203,0
|
|
20240807,144400,130607403,203,203,203,203,0
|
|
20240807,144300,130607403,203,203,203,203,0
|
|
20240807,144200,130607403,203,203,203,203,0
|
|
20240807,144100,130607403,203,203,203,203,978
|
|
20240807,144000,130408869,202,203,203,202,4
|
|
20240807,143900,130408060,202,203,203,202,4
|
|
20240807,143800,130407249,203,203,203,203,0
|
|
20240807,143700,130407249,203,203,203,203,4
|
|
20240807,143600,130406437,203,203,203,203,3000
|
|
20240807,143500,129797437,203,203,203,203,0
|
|
20240807,143400,129797437,203,203,203,203,0
|
|
20240807,143300,129797437,203,203,203,203,0
|
|
20240807,143200,129797437,203,203,203,203,0
|
|
20240807,143100,129797437,203,203,203,203,0
|
|
20240807,143000,129797437,203,204,204,203,11
|
|
20240807,142900,129795194,203,203,203,203,5829
|
|
20240807,142800,128611907,204,204,204,204,1
|
|
20240807,142700,128611703,204,203,204,203,4
|
|
20240807,142600,128610888,203,203,203,203,20
|
|
20240807,142500,128606828,202,202,202,202,0
|
|
20240807,142400,128606828,202,202,202,202,386
|
|
20240807,142300,128528856,204,204,204,204,0
|
|
20240807,142200,128528856,204,204,204,204,7
|
|
20240807,142100,128527428,204,204,204,204,4
|
|
20240807,142000,128526612,204,204,204,204,31
|
|
20240807,141900,128520288,204,203,204,203,25
|
|
20240807,141800,128515211,203,203,203,203,815
|
|
20240807,141700,128349766,203,204,204,203,8693
|
|
20240807,141600,126585085,204,203,204,203,44
|
|
20240807,141500,126576151,203,203,203,203,0
|
|
20240807,141400,126576151,203,204,205,203,12534
|
|
20240807,141300,124030721,203,204,204,203,43303
|
|
20240807,141200,115226984,205,205,205,205,4000
|
|
20240807,141100,114406984,205,205,205,205,4000
|
|
20240807,141000,113586984,205,205,205,205,0
|
|
20240807,140900,113586984,205,205,205,205,30
|
|
20240807,140800,113580834,205,205,205,205,0
|
|
20240807,140700,113580834,205,204,205,204,21113
|
|
20240807,140600,109272847,204,204,204,204,0
|
|
20240807,140500,109272847,204,204,204,204,0
|
|
20240807,140400,109272847,204,204,204,204,950
|
|
20240807,140300,109079047,203,203,203,203,0
|
|
20240807,140200,109079047,203,203,203,203,96
|
|
20240807,140100,109059559,203,203,203,203,1341
|
|
20240807,140000,108787336,203,203,203,203,1678
|
|
20240807,135900,108446702,203,204,204,203,8
|
|
20240807,135800,108445075,204,204,204,204,0
|
|
20240807,135700,108445075,204,204,204,204,0
|
|
20240807,135600,108445075,204,204,204,204,2
|
|
20240807,135500,108444667,203,203,203,203,22
|
|
20240807,135400,108440201,203,203,203,203,0
|
|
20240807,135300,108440201,203,203,203,203,73
|
|
20240807,135200,108425382,203,203,203,203,0
|
|
20240807,135100,108425382,203,203,203,203,2000
|
|
20240807,135000,108019382,203,203,203,203,5000
|
|
20240807,134900,107004382,203,203,203,203,0
|
|
20240807,134800,107004382,203,203,203,203,0
|
|
20240807,134700,107004382,203,203,203,203,0
|
|
20240807,134600,107004382,203,203,203,203,2055
|
|
20240807,134500,106587217,203,203,203,203,0
|
|
20240807,134400,106587217,203,203,203,203,0
|
|
20240807,134300,106587217,203,203,203,203,0
|
|
20240807,134200,106587217,203,203,203,203,0
|
|
20240807,134100,106587217,203,203,203,203,50
|
|
20240807,134000,106577067,204,204,204,204,5204
|
|
20240807,133900,105515451,204,204,204,204,0
|
|
20240807,133800,105515451,204,204,204,204,0
|
|
20240807,133700,105515451,204,204,204,204,0
|
|
20240807,133600,105515451,204,204,204,204,0
|
|
20240807,133500,105515451,204,204,204,204,10
|
|
20240807,133400,105513411,204,204,204,204,30
|
|
20240807,133300,105507291,204,204,204,204,0
|
|
20240807,133200,105507291,204,204,204,204,0
|
|
20240807,133100,105507291,204,204,204,204,3
|
|
20240807,133000,105506679,203,203,203,203,249
|
|
20240807,132900,105456132,203,203,203,203,0
|
|
20240807,132800,105456132,203,203,203,203,0
|
|
20240807,132700,105456132,203,203,203,203,6184
|
|
20240807,132600,104200780,204,204,204,204,0
|
|
20240807,132500,104200780,204,204,204,204,1
|
|
20240807,132400,104200576,203,203,203,203,0
|
|
20240807,132300,104200576,203,203,203,203,100
|
|
20240807,132200,104180276,203,203,203,203,0
|
|
20240807,132100,104180276,203,203,203,203,3871
|
|
20240807,132000,103394463,204,204,204,204,196
|
|
20240807,131900,103354479,204,204,204,204,11
|
|
20240807,131800,103352235,204,204,204,204,0
|
|
20240807,131700,103352235,204,204,204,204,0
|
|
20240807,131600,103352235,204,204,204,204,6
|
|
20240807,131500,103351011,203,203,203,203,111
|
|
20240807,131400,103328478,203,203,203,203,16
|
|
20240807,131300,103325230,204,204,204,204,26
|
|
20240807,131200,103319926,204,204,204,204,1500
|
|
20240807,131100,103013926,204,204,204,204,6
|
|
20240807,131000,103012702,204,204,204,204,0
|
|
20240807,130900,103012702,204,203,204,203,5319
|
|
20240807,130800,101929546,203,203,203,203,10
|
|
20240807,130700,101927516,203,203,203,203,0
|
|
20240807,130600,101927516,203,203,203,203,41
|
|
20240807,130500,101919193,204,204,204,204,3
|
|
20240807,130400,101918581,204,204,204,204,0
|
|
20240807,130300,101918581,204,204,204,204,100
|
|
20240807,130200,101898181,204,204,204,204,8
|
|
20240807,130100,101896549,204,204,204,204,6
|
|
20240807,130000,101895325,204,204,204,204,0
|
|
20240807,125900,101895325,204,204,204,204,4
|
|
20240807,125800,101894509,204,204,204,204,0
|
|
20240807,125700,101894509,204,204,204,204,0
|
|
20240807,125600,101894509,204,204,204,204,11
|
|
20240807,125500,101892265,203,203,203,203,300
|
|
20240807,125400,101831365,203,203,203,203,0
|
|
20240807,125300,101831365,203,204,204,203,19
|
|
20240807,125200,101827504,204,204,204,204,14
|
|
20240807,125100,101824648,204,204,204,204,1843
|
|
20240807,125000,101448676,204,204,204,204,7
|
|
20240807,124900,101447248,204,204,204,204,9
|
|
20240807,124800,101445412,204,204,204,204,7
|
|
20240807,124700,101443984,204,204,204,204,3
|
|
20240807,124600,101443372,204,204,204,204,3
|
|
20240807,124500,101442760,203,203,203,203,900
|
|
20240807,124400,101260060,204,204,204,204,0
|
|
20240807,124300,101260060,204,204,204,204,0
|
|
20240807,124200,101260060,204,204,204,204,34
|
|
20240807,124100,101253124,203,204,204,203,13
|
|
20240807,124000,101250483,204,204,204,204,0
|
|
20240807,123900,101250483,204,204,204,204,58
|
|
20240807,123800,101238651,204,204,204,204,3
|
|
20240807,123700,101238039,204,204,204,204,0
|
|
20240807,123600,101238039,204,204,204,204,0
|
|
20240807,123500,101238039,204,204,204,204,0
|
|
20240807,123400,101238039,204,204,204,204,0
|
|
20240807,123300,101238039,204,204,204,204,2
|
|
20240807,123200,101237631,204,204,204,204,4901
|
|
20240807,123100,100237827,204,204,204,204,0
|
|
20240807,123000,100237827,204,203,204,203,311
|
|
20240807,122900,100174394,203,203,203,203,0
|
|
20240807,122800,100174394,203,203,203,203,0
|
|
20240807,122700,100174394,203,203,203,203,0
|
|
20240807,122600,100174394,203,203,203,203,25
|
|
20240807,122500,100169319,204,204,204,204,480
|
|
20240807,122400,100071399,204,204,204,204,3
|
|
20240807,122300,100070787,204,203,204,203,2286
|
|
20240807,122200,99606719,203,203,203,203,10
|
|
20240807,122100,99604689,202,203,203,202,8897
|
|
20240807,122000,97798599,203,203,203,203,691
|
|
20240807,121900,97658326,204,204,204,204,1
|
|
20240807,121800,97658122,204,204,204,204,98
|
|
20240807,121700,97638130,204,204,204,204,50
|
|
20240807,121600,97627930,203,202,203,202,32162
|
|
20240807,121500,91101044,203,203,203,203,9620
|
|
20240807,121400,89148184,203,203,203,203,2574
|
|
20240807,121300,88625662,204,204,204,204,0
|
|
20240807,121200,88625662,204,204,204,204,0
|
|
20240807,121100,88625662,204,204,204,204,0
|
|
20240807,121000,88625662,204,204,204,204,6
|
|
20240807,120900,88624438,204,204,204,204,0
|
|
20240807,120800,88624438,204,204,204,204,0
|
|
20240807,120700,88624438,204,204,204,204,0
|
|
20240807,120600,88624438,204,204,204,204,555
|
|
20240807,120500,88511218,204,204,204,204,1570
|
|
20240807,120400,88190938,204,204,204,204,0
|
|
20240807,120300,88190938,204,204,204,204,5000
|
|
20240807,120200,87170938,204,204,204,204,1000
|
|
20240807,120100,86966938,204,204,204,204,2
|
|
20240807,120000,86966530,204,204,204,204,0
|
|
20240807,115900,86966530,204,204,204,203,90
|
|
20240807,115800,86948220,204,204,204,203,1002
|
|
20240807,115700,86743862,204,204,204,204,500
|
|
20240807,115600,86641862,203,203,203,203,0
|
|
20240807,115500,86641862,203,203,203,203,0
|
|
20240807,115400,86641862,203,203,203,203,3
|
|
20240807,115300,86641253,203,203,203,203,0
|
|
20240807,115200,86641253,203,203,203,203,1
|
|
20240807,115100,86641050,203,203,203,203,0
|
|
20240807,115000,86641050,203,203,203,203,1002
|
|
20240807,114900,86437644,203,203,203,203,23
|
|
20240807,114800,86432975,203,203,203,203,10
|
|
20240807,114700,86430945,203,203,203,203,8
|
|
20240807,114600,86429321,203,203,203,203,4
|
|
20240807,114500,86428509,203,203,203,203,501
|
|
20240807,114400,86326806,203,203,203,203,1
|
|
20240807,114300,86326603,203,203,203,203,0
|
|
20240807,114200,86326603,203,203,203,203,2
|
|
20240807,114100,86326197,202,202,202,202,0
|
|
20240807,114000,86326197,202,202,202,202,0
|
|
20240807,113900,86326197,202,202,202,202,0
|
|
20240807,113800,86326197,202,202,202,202,1
|
|
20240807,113700,86325995,204,203,204,203,5334
|
|
20240807,113600,85243192,203,203,203,203,6000
|
|
20240807,113500,84025192,203,203,203,203,5000
|
|
20240807,113400,83010192,203,203,203,203,200
|
|
20240807,113300,82969592,203,203,203,203,357
|
|
20240807,113200,82897121,203,203,203,203,715
|
|
20240807,113100,82751976,203,203,203,203,0
|
|
20240807,113000,82751976,203,203,203,203,12000
|
|
20240807,112900,80315976,204,204,204,204,1
|
|
20240807,112800,80315772,203,203,203,203,100
|
|
20240807,112700,80295472,203,204,204,203,11
|
|
20240807,112600,80293229,204,204,204,204,1918
|
|
20240807,112500,79901957,204,204,204,204,2400
|
|
20240807,112400,79412357,205,205,205,205,0
|
|
20240807,112300,79412357,205,205,205,203,1153
|
|
20240807,112200,79176092,204,204,204,204,8478
|
|
20240807,112100,77446580,204,204,204,204,0
|
|
20240807,112000,77446580,204,204,204,204,6238
|
|
20240807,111900,76174028,204,204,204,204,8798
|
|
20240807,111800,74379236,204,204,204,204,24140
|
|
20240807,111700,69454676,204,204,204,204,2475
|
|
20240807,111600,68949776,204,204,204,204,100
|
|
20240807,111500,68929376,204,204,204,204,0
|
|
20240807,111400,68929376,204,204,204,204,8222
|
|
20240807,111300,67252088,204,204,204,204,1
|
|
20240807,111200,67251884,204,204,204,204,0
|
|
20240807,111100,67251884,204,204,204,204,76
|
|
20240807,111000,67236380,204,204,204,204,60
|
|
20240807,110900,67224140,204,204,204,204,0
|
|
20240807,110800,67224140,204,203,204,203,136
|
|
20240807,110700,67196531,204,204,204,204,10
|
|
20240807,110600,67194491,203,203,203,203,6000
|
|
20240807,110500,65976491,203,202,203,202,15519
|
|
20240807,110400,62835977,202,203,203,202,4292
|
|
20240807,110300,61968298,203,204,204,203,704
|
|
20240807,110200,61825376,204,204,204,204,910
|
|
20240807,110100,61639736,204,204,204,204,97
|
|
20240807,110000,61619948,204,204,204,204,647
|
|
20240807,105900,61487960,204,204,204,204,597
|
|
20240807,105800,61366172,204,204,204,204,662
|
|
20240807,105700,61231124,203,203,203,203,691
|
|
20240807,105600,61090851,204,204,204,204,0
|
|
20240807,105500,61090851,204,204,204,204,197
|
|
20240807,105400,61050663,204,202,204,202,4512
|
|
20240807,105300,60134282,201,203,203,201,10000
|
|
20240807,105200,58119811,204,204,204,204,0
|
|
20240807,105100,58119811,204,204,204,204,4
|
|
20240807,105000,58118995,204,204,204,204,2686
|
|
20240807,104900,57571051,204,203,204,203,37
|
|
20240807,104800,57563530,203,203,203,203,229
|
|
20240807,104700,57517043,204,204,204,204,32
|
|
20240807,104600,57510515,204,204,204,204,408
|
|
20240807,104500,57427283,203,203,204,203,21095
|
|
20240807,104400,53144865,203,203,203,203,443
|
|
20240807,104300,53054936,202,203,203,202,33454
|
|
20240807,104200,46283774,202,202,202,202,35553
|
|
20240807,104100,39102068,200,200,200,200,0
|
|
20240807,104000,39102068,200,200,200,200,0
|
|
20240807,103900,39102068,200,200,200,200,0
|
|
20240807,103800,39102068,200,200,200,200,10
|
|
20240807,103700,39100068,202,202,202,202,107
|
|
20240807,103600,39078454,202,202,202,202,29
|
|
20240807,103500,39072596,201,202,202,201,10025
|
|
20240807,103400,37057546,202,202,202,201,701
|
|
20240807,103300,36916195,202,201,202,201,730
|
|
20240807,103200,36769435,201,202,202,201,7212
|
|
20240807,103100,35312984,201,201,201,201,900
|
|
20240807,103000,35132084,201,201,201,201,1
|
|
20240807,102900,35131883,201,201,201,201,5000
|
|
20240807,102800,34126883,201,201,201,201,79
|
|
20240807,102700,34111004,202,202,202,202,0
|
|
20240807,102600,34111004,202,202,202,202,50
|
|
20240807,102500,34100904,202,202,202,202,10000
|
|
20240807,102400,32080904,202,202,202,202,966
|
|
20240807,102300,31885772,202,202,202,202,0
|
|
20240807,102200,31885772,202,201,202,200,4124
|
|
20240807,102100,31059021,201,201,201,201,9
|
|
20240807,102000,31057212,201,201,201,201,691
|
|
20240807,101900,30918321,202,202,202,202,3
|
|
20240807,101800,30917715,202,202,202,202,0
|
|
20240807,101700,30917715,202,202,202,202,54
|
|
20240807,101600,30906807,202,202,202,202,1000
|
|
20240807,101500,30704807,200,200,200,200,0
|
|
20240807,101400,30704807,200,200,200,200,200
|
|
20240807,101300,30664807,201,201,202,201,9972
|
|
20240807,101200,28659812,201,201,201,201,0
|
|
20240807,101100,28659812,201,201,201,201,19
|
|
20240807,101000,28655993,199,200,200,199,10290
|
|
20240807,100900,26598024,200,200,200,200,569
|
|
20240807,100800,26484224,200,200,200,200,3
|
|
20240807,100700,26483624,200,200,200,200,1
|
|
20240807,100600,26483424,200,200,200,200,0
|
|
20240807,100500,26483424,200,199,200,199,225
|
|
20240807,100400,26438520,200,200,200,200,28
|
|
20240807,100300,26432920,200,200,200,200,46
|
|
20240807,100200,26423720,200,201,201,200,24818
|
|
20240807,100100,21460099,201,202,202,201,3111
|
|
20240807,100000,20834784,201,201,201,201,1040
|
|
20240807,095900,20625744,201,202,202,201,140
|
|
20240807,095800,20597559,202,202,202,201,2342
|
|
20240807,095700,20126553,202,202,202,201,403
|
|
20240807,095600,20045207,202,201,202,201,1860
|
|
20240807,095500,19671226,202,201,202,201,1880
|
|
20240807,095400,19293235,201,201,201,201,783
|
|
20240807,095300,19135852,201,202,202,201,3983
|
|
20240807,095200,18335257,201,201,201,201,4
|
|
20240807,095100,18334453,201,201,201,201,513
|
|
20240807,095000,18231340,202,202,202,202,2484
|
|
20240807,094900,17729572,202,202,202,202,8
|
|
20240807,094800,17727956,202,202,202,201,15
|
|
20240807,094700,17724936,202,202,202,202,10
|
|
20240807,094600,17722916,202,202,202,201,1338
|
|
20240807,094500,17453240,202,202,202,202,11
|
|
20240807,094400,17451018,202,201,202,201,1110
|
|
20240807,094300,17227798,201,201,201,201,134
|
|
20240807,094200,17200864,202,202,202,202,25
|
|
20240807,094100,17195814,202,202,202,202,0
|
|
20240807,094000,17195814,202,202,202,202,700
|
|
20240807,093900,17054414,202,202,202,202,0
|
|
20240807,093800,17054414,202,202,202,202,868
|
|
20240807,093700,16879078,202,202,202,202,566
|
|
20240807,093600,16764746,202,202,202,201,264
|
|
20240807,093500,16711421,202,202,202,202,9
|
|
20240807,093400,16709603,202,201,202,201,1352
|
|
20240807,093300,16437592,201,201,201,201,7683
|
|
20240807,093200,14893309,200,200,200,200,2839
|
|
20240807,093100,14325509,200,200,200,200,122
|
|
20240807,093000,14301109,200,200,200,199,5153
|
|
20240807,092900,13272643,200,200,200,200,40
|
|
20240807,092800,13264643,200,201,201,200,152
|
|
20240807,092700,13234143,201,201,201,201,17
|
|
20240807,092600,13230726,201,201,201,201,6932
|
|
20240807,092500,11837394,201,201,201,201,33
|
|
20240807,092400,11830761,200,200,200,200,0
|
|
20240807,092300,11830761,200,200,200,200,0
|
|
20240807,092200,11830761,200,201,201,200,1036
|
|
20240807,092100,11623525,201,201,201,201,2000
|
|
20240807,092000,11221525,201,201,201,201,15
|
|
20240807,091900,11218510,201,201,201,201,18
|
|
20240807,091800,11214892,201,201,201,201,100
|
|
20240807,091700,11194792,200,200,200,200,4161
|
|
20240807,091600,10362592,200,201,201,200,1016
|
|
20240807,091500,10158390,201,201,201,201,8987
|
|
20240807,091400,8352003,201,201,201,201,0
|
|
20240807,091300,8352003,201,201,201,201,3
|
|
20240807,091200,8351400,200,200,200,200,1
|
|
20240807,091100,8351200,201,201,201,201,1
|
|
20240807,091000,8350999,200,201,201,200,2861
|
|
20240807,090900,7777781,201,201,201,201,1088
|
|
20240807,090800,7559093,201,201,201,201,4
|
|
20240807,090700,7558289,201,199,201,199,4214
|
|
20240807,090600,6711277,198,199,199,198,8078
|
|
20240807,090500,5104833,198,201,202,198,211
|
|
20240807,090400,5062727,200,200,200,200,6196
|
|
20240807,090300,3823527,200,199,200,199,12004
|
|
20240807,090200,1434730,199,197,199,196,278
|
|
20240807,090100,1380036,196,196,196,196,0
|
|
20240807,090000,1380036,196,196,196,196,7041
|