629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,192600,157213087,708,708,708,708,2200
|
|
20240805,192500,157213087,708,708,708,708,0
|
|
20240805,192400,157213087,708,708,708,708,0
|
|
20240805,192300,157213087,708,708,708,708,0
|
|
20240805,192200,157213087,708,708,708,708,0
|
|
20240805,192100,157213087,708,708,708,708,0
|
|
20240805,192000,157213087,708,708,708,708,0
|
|
20240805,191900,157213087,708,708,708,708,0
|
|
20240805,191800,157213087,708,708,708,708,0
|
|
20240805,191700,157213087,708,708,708,708,0
|
|
20240805,191600,157213087,708,708,708,708,0
|
|
20240805,191500,157213087,708,708,708,708,0
|
|
20240805,191400,157213087,708,708,708,708,0
|
|
20240805,191300,157213087,708,708,708,708,0
|
|
20240805,191200,157213087,708,708,708,708,0
|
|
20240805,191100,157213087,708,708,708,708,0
|
|
20240805,191000,157213087,708,708,708,708,0
|
|
20240805,190900,157213087,708,708,708,708,0
|
|
20240805,190800,157213087,708,708,708,708,0
|
|
20240805,190700,157213087,708,708,708,708,0
|
|
20240805,190600,157213087,708,708,708,708,0
|
|
20240805,190500,157213087,708,708,708,708,0
|
|
20240805,190400,157213087,708,708,708,708,0
|
|
20240805,190300,157213087,708,708,708,708,0
|
|
20240805,190200,157213087,708,708,708,708,0
|
|
20240805,190100,157213087,708,708,708,708,0
|
|
20240805,190000,157213087,708,708,708,708,0
|
|
20240805,185900,157213087,708,708,708,708,0
|
|
20240805,185800,157213087,708,708,708,708,0
|
|
20240805,185700,157213087,708,708,708,708,0
|
|
20240805,185600,157213087,708,708,708,708,2200
|
|
20240805,185500,157213087,708,708,708,708,0
|
|
20240805,185400,157213087,708,708,708,708,0
|
|
20240805,185300,157213087,708,708,708,708,0
|
|
20240805,185200,157213087,708,708,708,708,0
|
|
20240805,185100,157213087,708,708,708,708,0
|
|
20240805,185000,157213087,708,708,708,708,0
|
|
20240805,184900,157213087,708,708,708,708,0
|
|
20240805,184800,157213087,708,708,708,708,0
|
|
20240805,184700,157213087,708,708,708,708,0
|
|
20240805,184600,157213087,708,708,708,708,0
|
|
20240805,184500,157213087,708,708,708,708,0
|
|
20240805,184400,157213087,708,708,708,708,0
|
|
20240805,184300,157213087,708,708,708,708,0
|
|
20240805,184200,157213087,708,708,708,708,0
|
|
20240805,184100,157213087,708,708,708,708,0
|
|
20240805,184000,157213087,708,708,708,708,0
|
|
20240805,183900,157213087,708,708,708,708,0
|
|
20240805,183800,157213087,708,708,708,708,0
|
|
20240805,183700,157213087,708,708,708,708,0
|
|
20240805,183600,157213087,708,708,708,708,0
|
|
20240805,183500,157213087,708,708,708,708,0
|
|
20240805,183400,157213087,708,708,708,708,0
|
|
20240805,183300,157213087,708,708,708,708,0
|
|
20240805,183200,157213087,708,708,708,708,0
|
|
20240805,183100,157213087,708,708,708,708,0
|
|
20240805,183000,157213087,708,708,708,708,0
|
|
20240805,182900,157213087,708,708,708,708,0
|
|
20240805,182800,157213087,708,708,708,708,0
|
|
20240805,182700,157213087,708,708,708,708,0
|
|
20240805,182600,157213087,708,708,708,708,2200
|
|
20240805,182500,157213087,708,708,708,708,0
|
|
20240805,182400,157213087,708,708,708,708,0
|
|
20240805,182300,157213087,708,708,708,708,0
|
|
20240805,182200,157213087,708,708,708,708,0
|
|
20240805,182100,157213087,708,708,708,708,0
|
|
20240805,182000,157213087,708,708,708,708,0
|
|
20240805,181900,157213087,708,708,708,708,0
|
|
20240805,181800,157213087,708,708,708,708,0
|
|
20240805,181700,157213087,708,708,708,708,0
|
|
20240805,181600,157213087,708,708,708,708,0
|
|
20240805,181500,157213087,708,708,708,708,0
|
|
20240805,181400,157213087,708,708,708,708,0
|
|
20240805,181300,157213087,708,708,708,708,0
|
|
20240805,181200,157213087,708,708,708,708,0
|
|
20240805,181100,157213087,708,708,708,708,0
|
|
20240805,181000,157213087,708,708,708,708,0
|
|
20240805,180900,157213087,708,708,708,708,0
|
|
20240805,180800,157213087,708,708,708,708,0
|
|
20240805,180700,157213087,708,708,708,708,0
|
|
20240805,180600,157213087,708,708,708,708,0
|
|
20240805,180500,157213087,708,708,708,708,0
|
|
20240805,180400,157213087,708,708,708,708,0
|
|
20240805,180300,157213087,708,708,708,708,0
|
|
20240805,180200,157213087,708,708,708,708,0
|
|
20240805,180100,157213087,708,708,708,708,0
|
|
20240805,180000,157213087,708,708,708,708,0
|
|
20240805,175900,157213087,708,708,708,708,0
|
|
20240805,175800,157213087,708,708,708,708,0
|
|
20240805,175700,157213087,708,708,708,708,0
|
|
20240805,175600,157213087,708,708,708,708,2200
|
|
20240805,175500,157213087,708,708,708,708,0
|
|
20240805,175400,157213087,708,708,708,708,0
|
|
20240805,175300,157213087,708,708,708,708,0
|
|
20240805,175200,157213087,708,708,708,708,0
|
|
20240805,175100,157213087,708,708,708,708,0
|
|
20240805,175000,157213087,708,708,708,708,0
|
|
20240805,174900,157213087,708,708,708,708,0
|
|
20240805,174800,157213087,708,708,708,708,0
|
|
20240805,174700,157213087,708,708,708,708,0
|
|
20240805,174600,157213087,708,708,708,708,0
|
|
20240805,174500,157213087,708,708,708,708,0
|
|
20240805,174400,157213087,708,708,708,708,0
|
|
20240805,174300,157213087,708,708,708,708,0
|
|
20240805,174200,157213087,708,708,708,708,0
|
|
20240805,174100,157213087,708,708,708,708,0
|
|
20240805,174000,157213087,708,708,708,708,0
|
|
20240805,173900,157213087,708,708,708,708,0
|
|
20240805,173800,157213087,708,708,708,708,0
|
|
20240805,173700,157213087,708,708,708,708,0
|
|
20240805,173600,157213087,708,708,708,708,0
|
|
20240805,173500,157213087,708,708,708,708,0
|
|
20240805,173400,157213087,708,708,708,708,0
|
|
20240805,173300,157213087,708,708,708,708,0
|
|
20240805,173200,157213087,708,708,708,708,0
|
|
20240805,173100,157213087,708,708,708,708,0
|
|
20240805,173000,157213087,708,708,708,708,0
|
|
20240805,172900,157213087,708,708,708,708,0
|
|
20240805,172800,157213087,708,708,708,708,0
|
|
20240805,172700,157213087,708,708,708,708,0
|
|
20240805,172600,157213087,708,708,708,708,2200
|
|
20240805,172500,157213087,708,708,708,708,0
|
|
20240805,172400,157213087,708,708,708,708,0
|
|
20240805,172300,157213087,708,708,708,708,0
|
|
20240805,172200,157213087,708,708,708,708,0
|
|
20240805,172100,157213087,708,708,708,708,0
|
|
20240805,172000,157213087,708,708,708,708,0
|
|
20240805,171900,157213087,708,708,708,708,0
|
|
20240805,171800,157213087,708,708,708,708,0
|
|
20240805,171700,157213087,708,708,708,708,0
|
|
20240805,171600,157213087,708,708,708,708,0
|
|
20240805,171500,157213087,708,708,708,708,0
|
|
20240805,171400,157213087,708,708,708,708,0
|
|
20240805,171300,157213087,708,708,708,708,0
|
|
20240805,171200,157213087,708,708,708,708,0
|
|
20240805,171100,157213087,708,708,708,708,0
|
|
20240805,171000,157213087,708,708,708,708,0
|
|
20240805,170900,157213087,708,708,708,708,0
|
|
20240805,170800,157213087,708,708,708,708,0
|
|
20240805,170700,157213087,708,708,708,708,0
|
|
20240805,170600,157213087,708,708,708,708,0
|
|
20240805,170500,157213087,708,708,708,708,0
|
|
20240805,170400,157213087,708,708,708,708,0
|
|
20240805,170300,157213087,708,708,708,708,0
|
|
20240805,170200,157213087,708,708,708,708,0
|
|
20240805,170100,157213087,708,708,708,708,0
|
|
20240805,170000,157213087,708,708,708,708,0
|
|
20240805,165900,157213087,708,708,708,708,0
|
|
20240805,165800,157213087,708,708,708,708,0
|
|
20240805,165700,157213087,708,708,708,708,0
|
|
20240805,165600,157213087,708,708,708,708,2200
|
|
20240805,165500,157213087,708,708,708,708,0
|
|
20240805,165400,157213087,708,708,708,708,0
|
|
20240805,165300,157213087,708,708,708,708,0
|
|
20240805,165200,157213087,708,708,708,708,0
|
|
20240805,165100,157213087,708,708,708,708,0
|
|
20240805,165000,157213087,708,708,708,708,0
|
|
20240805,164900,157213087,708,708,708,708,0
|
|
20240805,164800,157213087,708,708,708,708,0
|
|
20240805,164700,157213087,708,708,708,708,0
|
|
20240805,164600,157213087,708,708,708,708,0
|
|
20240805,164500,157213087,708,708,708,708,0
|
|
20240805,164400,157213087,708,708,708,708,0
|
|
20240805,164300,157213087,708,708,708,708,0
|
|
20240805,164200,157213087,708,708,708,708,0
|
|
20240805,164100,157213087,708,708,708,708,0
|
|
20240805,164000,157213087,708,708,708,708,0
|
|
20240805,163900,157213087,708,708,708,708,0
|
|
20240805,163800,157213087,708,708,708,708,0
|
|
20240805,163700,157213087,708,708,708,708,0
|
|
20240805,163600,157213087,708,708,708,708,0
|
|
20240805,163500,157213087,708,708,708,708,0
|
|
20240805,163400,157213087,708,708,708,708,0
|
|
20240805,163300,157213087,708,708,708,708,0
|
|
20240805,163200,157213087,708,708,708,708,0
|
|
20240805,163100,157213087,708,708,708,708,0
|
|
20240805,163000,157213087,708,708,708,708,0
|
|
20240805,162900,157213087,708,708,708,708,0
|
|
20240805,162800,157213087,708,708,708,708,0
|
|
20240805,162700,157213087,708,708,708,708,0
|
|
20240805,162600,157213087,708,708,708,708,2200
|
|
20240805,162500,157213087,708,708,708,708,0
|
|
20240805,162400,157213087,708,708,708,708,0
|
|
20240805,162300,157213087,708,708,708,708,0
|
|
20240805,162200,157213087,708,708,708,708,0
|
|
20240805,162100,157213087,708,708,708,708,0
|
|
20240805,162000,157213087,708,708,708,708,0
|
|
20240805,161900,157213087,708,708,708,708,0
|
|
20240805,161800,157213087,708,708,708,708,0
|
|
20240805,161700,157213087,708,708,708,708,0
|
|
20240805,161600,157213087,708,708,708,708,0
|
|
20240805,161500,157213087,708,708,708,708,0
|
|
20240805,161400,157213087,708,708,708,708,0
|
|
20240805,161300,157213087,708,708,708,708,0
|
|
20240805,161200,157213087,708,708,708,708,0
|
|
20240805,161100,157213087,708,708,708,708,0
|
|
20240805,161000,157213087,708,708,708,708,0
|
|
20240805,160900,157213087,708,708,708,708,0
|
|
20240805,160800,157213087,708,708,708,708,0
|
|
20240805,160700,157213087,708,708,708,708,0
|
|
20240805,160600,157213087,708,708,708,708,0
|
|
20240805,160500,157213087,708,708,708,708,0
|
|
20240805,160400,157213087,708,708,708,708,0
|
|
20240805,160300,157213087,708,708,708,708,0
|
|
20240805,160200,157213087,708,708,708,708,0
|
|
20240805,160100,157213087,708,708,708,708,0
|
|
20240805,160000,157213087,708,708,708,708,0
|
|
20240805,155900,157213087,708,708,708,708,0
|
|
20240805,155800,157213087,708,708,708,708,0
|
|
20240805,155700,157213087,708,708,708,708,0
|
|
20240805,155600,157213087,708,708,708,708,2200
|
|
20240805,155500,157213087,708,708,708,708,0
|
|
20240805,155400,157213087,708,708,708,708,0
|
|
20240805,155300,157213087,708,708,708,708,0
|
|
20240805,155200,157213087,708,708,708,708,0
|
|
20240805,155100,157213087,708,708,708,708,0
|
|
20240805,155000,157213087,708,708,708,708,0
|
|
20240805,154900,157213087,708,708,708,708,0
|
|
20240805,154800,157213087,708,708,708,708,0
|
|
20240805,154700,157213087,708,708,708,708,0
|
|
20240805,154600,157213087,708,708,708,708,0
|
|
20240805,154500,157213087,708,708,708,708,0
|
|
20240805,154400,157213087,708,708,708,708,0
|
|
20240805,154300,157213087,708,708,708,708,0
|
|
20240805,154200,157213087,708,708,708,708,0
|
|
20240805,154100,157213087,708,708,708,708,0
|
|
20240805,154000,157213087,708,708,708,708,0
|
|
20240805,153900,157213087,708,708,708,708,0
|
|
20240805,153800,157213087,708,708,708,708,0
|
|
20240805,153700,157213087,708,708,708,708,0
|
|
20240805,153600,157213087,708,708,708,708,0
|
|
20240805,153500,157213087,708,708,708,708,0
|
|
20240805,153400,157213087,708,708,708,708,0
|
|
20240805,153300,157213087,708,708,708,708,0
|
|
20240805,153200,157213087,708,708,708,708,0
|
|
20240805,153100,157213087,708,708,708,708,0
|
|
20240805,153000,157213087,708,708,708,708,2200
|
|
20240805,152900,155655487,710,710,710,710,0
|
|
20240805,152800,155655487,710,710,710,710,0
|
|
20240805,152700,155655487,710,710,710,710,0
|
|
20240805,152600,155655487,710,710,710,710,0
|
|
20240805,152500,155655487,710,710,710,710,0
|
|
20240805,152400,155655487,710,710,710,710,0
|
|
20240805,152300,155655487,710,710,710,710,0
|
|
20240805,152200,155655487,710,710,710,710,0
|
|
20240805,152100,155655487,710,710,710,710,0
|
|
20240805,152000,155655487,710,710,710,710,0
|
|
20240805,151900,155655487,710,710,710,698,111
|
|
20240805,151800,155576797,697,698,698,697,869
|
|
20240805,151700,154971092,696,685,717,685,873
|
|
20240805,151600,154361789,726,726,726,726,0
|
|
20240805,151500,154361789,726,726,726,726,0
|
|
20240805,151400,154361789,726,699,726,699,137
|
|
20240805,151300,154263269,701,701,701,701,0
|
|
20240805,151200,154263269,701,676,701,676,39
|
|
20240805,151100,154236592,676,676,676,676,1
|
|
20240805,151000,154235916,711,711,711,711,0
|
|
20240805,150900,154235916,711,711,711,711,0
|
|
20240805,150800,154235916,711,711,711,711,1
|
|
20240805,150700,154235205,675,676,676,675,78
|
|
20240805,150600,154182530,673,673,673,673,0
|
|
20240805,150500,154182530,673,673,673,673,81
|
|
20240805,150400,154128017,682,682,682,682,0
|
|
20240805,150300,154128017,682,719,719,682,36
|
|
20240805,150200,154102766,726,726,726,726,0
|
|
20240805,150100,154102766,726,726,731,726,11
|
|
20240805,150000,154094735,731,730,732,730,3
|
|
20240805,145900,154092542,723,709,733,707,4873
|
|
20240805,145800,150568615,720,718,727,710,249
|
|
20240805,145700,150390308,719,728,728,711,10007
|
|
20240805,145600,143105295,666,666,666,666,0
|
|
20240805,145500,143105295,666,668,668,666,109
|
|
20240805,145400,143032627,685,685,685,685,10
|
|
20240805,145300,143025777,727,692,728,692,10123
|
|
20240805,145200,135699945,691,691,691,687,3869
|
|
20240805,145100,133030661,679,679,679,679,0
|
|
20240805,145000,133030661,679,679,679,679,0
|
|
20240805,144900,133030661,679,667,679,641,3770
|
|
20240805,144800,130555067,651,667,667,651,3500
|
|
20240805,144700,128267138,668,667,668,667,86
|
|
20240805,144600,128209763,655,665,666,655,4390
|
|
20240805,144500,125322705,665,666,666,665,16
|
|
20240805,144400,125312060,651,651,651,651,0
|
|
20240805,144300,125312060,651,670,670,640,2824
|
|
20240805,144200,123478074,670,673,673,670,6825
|
|
20240805,144100,118901964,685,685,685,685,10
|
|
20240805,144000,118895114,674,688,688,672,138
|
|
20240805,143900,118802069,690,690,690,689,10
|
|
20240805,143800,118795170,690,691,691,690,1562
|
|
20240805,143700,117715860,691,691,691,691,1797
|
|
20240805,143600,116474133,691,691,691,691,0
|
|
20240805,143500,116474133,691,691,691,691,700
|
|
20240805,143400,115990433,691,691,691,691,6
|
|
20240805,143300,115986287,693,693,693,693,500
|
|
20240805,143200,115639787,699,699,699,699,0
|
|
20240805,143100,115639787,699,699,699,690,5458
|
|
20240805,143000,111843650,699,700,700,699,595
|
|
20240805,142900,111427744,699,702,702,699,13000
|
|
20240805,142800,102334072,704,704,704,704,0
|
|
20240805,142700,102334072,704,704,704,704,0
|
|
20240805,142600,102334072,704,701,704,701,1636
|
|
20240805,142500,101182826,701,701,701,701,0
|
|
20240805,142400,101182826,701,701,701,701,0
|
|
20240805,142300,101182826,701,701,701,701,0
|
|
20240805,142200,101182826,701,701,701,701,0
|
|
20240805,142100,101182826,701,701,701,701,0
|
|
20240805,142000,101182826,701,701,701,701,0
|
|
20240805,141900,101182826,701,701,701,701,0
|
|
20240805,141800,101182826,701,701,701,701,0
|
|
20240805,141700,101182826,701,701,701,701,0
|
|
20240805,141600,101182826,701,701,701,701,0
|
|
20240805,141500,101182826,701,701,701,701,0
|
|
20240805,141400,101182826,701,701,701,701,0
|
|
20240805,141300,101182826,701,701,701,701,0
|
|
20240805,141200,101182826,701,701,701,701,0
|
|
20240805,141100,101182826,701,701,701,701,0
|
|
20240805,141000,101182826,701,701,701,701,0
|
|
20240805,140900,101182826,701,701,701,701,0
|
|
20240805,140800,101182826,701,701,701,701,0
|
|
20240805,140700,101182826,701,701,701,701,0
|
|
20240805,140600,101182826,701,701,701,701,0
|
|
20240805,140500,101182826,701,701,701,701,0
|
|
20240805,140400,101182826,701,701,701,701,0
|
|
20240805,140300,101182826,701,701,701,701,0
|
|
20240805,140200,101182826,701,701,701,701,0
|
|
20240805,140100,101182826,701,701,701,701,0
|
|
20240805,140000,101182826,701,701,701,701,0
|
|
20240805,135900,101182826,701,701,701,701,0
|
|
20240805,135800,101182826,701,701,701,701,0
|
|
20240805,135700,101182826,701,701,701,701,0
|
|
20240805,135600,101182826,701,701,701,701,0
|
|
20240805,135500,101182826,701,701,701,701,0
|
|
20240805,135400,101182826,701,701,701,701,2
|
|
20240805,135300,101181424,701,701,701,701,1
|
|
20240805,135200,101180723,701,701,701,701,314
|
|
20240805,135100,100960609,700,701,701,700,5612
|
|
20240805,135000,97032208,704,704,704,704,0
|
|
20240805,134900,97032208,704,704,704,704,0
|
|
20240805,134800,97032208,704,704,704,704,0
|
|
20240805,134700,97032208,704,704,704,704,0
|
|
20240805,134600,97032208,704,704,704,704,0
|
|
20240805,134500,97032208,704,701,704,701,12
|
|
20240805,134400,97023773,701,701,701,701,2
|
|
20240805,134300,97022371,700,702,702,700,6392
|
|
20240805,134200,92547577,701,701,701,701,87
|
|
20240805,134100,92486590,702,702,702,702,1
|
|
20240805,134000,92485888,704,704,704,704,0
|
|
20240805,133900,92485888,704,701,704,701,64
|
|
20240805,133800,92441018,701,702,702,701,501
|
|
20240805,133700,92089816,701,701,701,701,100
|
|
20240805,133600,92019716,700,701,701,700,80
|
|
20240805,133500,91963715,701,701,701,701,447
|
|
20240805,133400,91650368,707,707,707,707,9
|
|
20240805,133300,91644005,703,703,703,703,0
|
|
20240805,133200,91644005,703,703,703,703,0
|
|
20240805,133100,91644005,703,701,703,701,2
|
|
20240805,133000,91642601,700,701,701,700,11
|
|
20240805,132900,91634900,704,704,704,704,0
|
|
20240805,132800,91634900,704,701,704,701,2
|
|
20240805,132700,91633495,700,701,701,700,1005
|
|
20240805,132600,90929990,701,701,701,700,567
|
|
20240805,132500,90533079,701,701,701,701,1
|
|
20240805,132400,90532378,705,705,705,705,0
|
|
20240805,132300,90532378,705,705,705,705,1
|
|
20240805,132200,90531673,701,704,704,701,1390
|
|
20240805,132100,89557280,707,707,707,707,0
|
|
20240805,132000,89557280,707,707,707,707,0
|
|
20240805,131900,89557280,707,707,707,707,0
|
|
20240805,131800,89557280,707,707,707,707,0
|
|
20240805,131700,89557280,707,707,707,707,0
|
|
20240805,131600,89557280,707,707,707,701,13
|
|
20240805,131500,89548149,707,707,707,707,1
|
|
20240805,131400,89547442,708,709,709,701,4
|
|
20240805,131300,89544616,709,710,710,701,23092
|
|
20240805,131200,73357083,710,710,710,710,2
|
|
20240805,131100,73355663,711,711,711,711,0
|
|
20240805,131000,73355663,711,711,711,711,2
|
|
20240805,130900,73354241,712,712,712,712,2
|
|
20240805,130800,73352817,701,701,701,701,100
|
|
20240805,130700,73282717,712,704,713,701,2404
|
|
20240805,130600,71590417,704,701,704,700,26
|
|
20240805,130500,71572199,701,701,701,701,5958
|
|
20240805,130400,67395641,705,705,705,705,0
|
|
20240805,130300,67395641,705,704,705,701,369
|
|
20240805,130200,67136155,701,701,701,701,60
|
|
20240805,130100,67094095,701,702,702,701,1514
|
|
20240805,130000,66032767,702,703,703,702,6050
|
|
20240805,125900,61780617,704,704,704,704,6354
|
|
20240805,125800,57307401,704,704,704,704,0
|
|
20240805,125700,57307401,704,705,705,704,5328
|
|
20240805,125600,53551588,705,707,708,705,5100
|
|
20240805,125500,49955624,711,711,711,711,0
|
|
20240805,125400,49955624,711,711,711,711,0
|
|
20240805,125300,49955624,711,711,711,711,1
|
|
20240805,125200,49954913,711,711,711,711,0
|
|
20240805,125100,49954913,711,711,711,711,0
|
|
20240805,125000,49954913,711,711,711,711,0
|
|
20240805,124900,49954913,711,710,711,710,695
|
|
20240805,124800,49461462,710,710,710,710,0
|
|
20240805,124700,49461462,710,710,710,710,0
|
|
20240805,124600,49461462,710,710,710,710,714
|
|
20240805,124500,48954522,710,710,710,710,0
|
|
20240805,124400,48954522,710,710,710,710,0
|
|
20240805,124300,48954522,710,710,710,710,0
|
|
20240805,124200,48954522,710,710,710,710,100
|
|
20240805,124100,48883522,710,710,710,710,50
|
|
20240805,124000,48848022,710,710,710,710,0
|
|
20240805,123900,48848022,710,710,710,710,0
|
|
20240805,123800,48848022,710,710,710,710,0
|
|
20240805,123700,48848022,710,710,710,710,200
|
|
20240805,123600,48706022,710,710,710,710,43
|
|
20240805,123500,48675492,710,710,710,710,957
|
|
20240805,123400,47996022,710,710,710,710,1
|
|
20240805,123300,47995312,705,705,705,705,0
|
|
20240805,123200,47995312,705,705,705,705,0
|
|
20240805,123100,47995312,705,705,705,705,0
|
|
20240805,123000,47995312,705,705,705,705,0
|
|
20240805,122900,47995312,705,705,705,705,0
|
|
20240805,122800,47995312,705,705,705,705,0
|
|
20240805,122700,47995312,705,705,705,705,0
|
|
20240805,122600,47995312,705,705,705,705,0
|
|
20240805,122500,47995312,705,705,705,705,0
|
|
20240805,122400,47995312,705,705,705,705,0
|
|
20240805,122300,47995312,705,707,707,705,636
|
|
20240805,122200,47546513,713,713,713,713,0
|
|
20240805,122100,47546513,713,713,713,713,0
|
|
20240805,122000,47546513,713,713,713,713,0
|
|
20240805,121900,47546513,713,713,713,713,3
|
|
20240805,121800,47544374,715,715,715,715,0
|
|
20240805,121700,47544374,715,715,715,715,0
|
|
20240805,121600,47544374,715,715,715,715,0
|
|
20240805,121500,47544374,715,715,715,715,0
|
|
20240805,121400,47544374,715,715,715,715,0
|
|
20240805,121300,47544374,715,715,715,715,0
|
|
20240805,121200,47544374,715,715,715,715,0
|
|
20240805,121100,47544374,715,715,715,715,0
|
|
20240805,121000,47544374,715,715,715,715,0
|
|
20240805,120900,47544374,715,714,715,714,4
|
|
20240805,120800,47541517,715,715,715,715,0
|
|
20240805,120700,47541517,715,715,715,715,0
|
|
20240805,120600,47541517,715,715,715,715,0
|
|
20240805,120500,47541517,715,715,715,715,0
|
|
20240805,120400,47541517,715,715,715,715,1
|
|
20240805,120300,47540802,706,706,706,706,0
|
|
20240805,120200,47540802,706,706,706,706,3
|
|
20240805,120100,47538684,715,715,715,715,1
|
|
20240805,120000,47537969,713,713,713,713,2559
|
|
20240805,115900,45713402,709,709,709,709,0
|
|
20240805,115800,45713402,709,709,709,709,0
|
|
20240805,115700,45713402,709,709,709,709,0
|
|
20240805,115600,45713402,709,709,709,709,0
|
|
20240805,115500,45713402,709,709,709,709,0
|
|
20240805,115400,45713402,709,709,709,709,0
|
|
20240805,115300,45713402,709,709,709,709,0
|
|
20240805,115200,45713402,709,709,709,709,1
|
|
20240805,115100,45712693,705,705,705,705,2
|
|
20240805,115000,45711283,708,708,708,708,127
|
|
20240805,114900,45621367,708,708,708,708,365
|
|
20240805,114800,45362947,710,710,710,710,0
|
|
20240805,114700,45362947,710,710,710,710,0
|
|
20240805,114600,45362947,710,710,710,710,0
|
|
20240805,114500,45362947,710,710,710,710,100
|
|
20240805,114400,45291947,713,713,713,713,0
|
|
20240805,114300,45291947,713,713,713,713,0
|
|
20240805,114200,45291947,713,713,713,713,0
|
|
20240805,114100,45291947,713,713,713,713,1
|
|
20240805,114000,45291234,713,713,713,713,1
|
|
20240805,113900,45290521,713,713,713,713,199
|
|
20240805,113800,45148634,717,717,717,717,0
|
|
20240805,113700,45148634,717,717,717,717,0
|
|
20240805,113600,45148634,717,717,717,717,0
|
|
20240805,113500,45148634,717,717,717,717,0
|
|
20240805,113400,45148634,717,717,717,717,0
|
|
20240805,113300,45148634,717,717,717,717,0
|
|
20240805,113200,45148634,717,717,717,717,0
|
|
20240805,113100,45148634,717,717,717,717,0
|
|
20240805,113000,45148634,717,717,717,717,0
|
|
20240805,112900,45148634,717,717,717,717,0
|
|
20240805,112800,45148634,717,717,717,717,0
|
|
20240805,112700,45148634,717,717,717,717,0
|
|
20240805,112600,45148634,717,717,717,717,0
|
|
20240805,112500,45148634,717,710,717,710,49
|
|
20240805,112400,45113837,709,708,709,708,2378
|
|
20240805,112300,43430199,708,708,708,708,0
|
|
20240805,112200,43430199,708,708,708,708,4
|
|
20240805,112100,43427367,709,709,709,709,0
|
|
20240805,112000,43427367,709,709,709,709,0
|
|
20240805,111900,43427367,709,709,709,709,0
|
|
20240805,111800,43427367,709,709,709,709,0
|
|
20240805,111700,43427367,709,709,709,709,1
|
|
20240805,111600,43426658,708,708,708,708,0
|
|
20240805,111500,43426658,708,708,708,708,1000
|
|
20240805,111400,42718658,708,708,708,708,0
|
|
20240805,111300,42718658,708,704,708,704,3001
|
|
20240805,111200,40605950,705,705,705,705,0
|
|
20240805,111100,40605950,705,705,705,705,0
|
|
20240805,111000,40605950,705,705,705,705,0
|
|
20240805,110900,40605950,705,705,705,705,0
|
|
20240805,110800,40605950,705,705,705,705,11
|
|
20240805,110700,40598195,705,705,705,705,2820
|
|
20240805,110600,38610095,705,705,705,705,0
|
|
20240805,110500,38610095,705,705,705,705,0
|
|
20240805,110400,38610095,705,705,705,705,0
|
|
20240805,110300,38610095,705,708,708,705,41
|
|
20240805,110200,38581187,705,705,705,705,0
|
|
20240805,110100,38581187,705,706,706,705,1544
|
|
20240805,110000,37492384,706,706,706,706,621
|
|
20240805,105900,37053958,716,716,716,716,0
|
|
20240805,105800,37053958,716,709,716,709,552
|
|
20240805,105700,36662583,706,706,706,706,0
|
|
20240805,105600,36662583,706,706,706,706,295
|
|
20240805,105500,36454313,706,709,709,706,1073
|
|
20240805,105400,35696624,717,717,717,717,0
|
|
20240805,105300,35696624,717,717,717,717,0
|
|
20240805,105200,35696624,717,717,717,717,0
|
|
20240805,105100,35696624,717,709,717,709,188
|
|
20240805,105000,35563169,709,709,709,708,447
|
|
20240805,104900,35246689,709,709,709,709,0
|
|
20240805,104800,35246689,709,709,709,709,0
|
|
20240805,104700,35246689,709,709,709,709,11
|
|
20240805,104600,35238890,711,711,711,711,0
|
|
20240805,104500,35238890,711,711,711,711,0
|
|
20240805,104400,35238890,711,711,711,711,0
|
|
20240805,104300,35238890,711,711,711,711,1
|
|
20240805,104200,35238179,706,706,706,706,0
|
|
20240805,104100,35238179,706,707,707,706,150
|
|
20240805,104000,35132219,711,711,711,711,0
|
|
20240805,103900,35132219,711,711,711,711,0
|
|
20240805,103800,35132219,711,710,711,710,10
|
|
20240805,103700,35125114,713,713,713,713,0
|
|
20240805,103600,35125114,713,713,713,713,1
|
|
20240805,103500,35124401,705,708,708,705,5459
|
|
20240805,103400,31267784,714,714,714,714,0
|
|
20240805,103300,31267784,714,714,714,714,0
|
|
20240805,103200,31267784,714,711,714,711,41
|
|
20240805,103100,31238630,707,707,707,707,0
|
|
20240805,103000,31238630,707,707,707,707,13
|
|
20240805,102900,31229439,711,711,711,709,5
|
|
20240805,102800,31225886,711,711,711,711,160
|
|
20240805,102700,31112126,707,710,710,707,13
|
|
20240805,102600,31102930,713,713,713,713,1
|
|
20240805,102500,31102217,708,708,708,708,558
|
|
20240805,102400,30707153,708,708,708,708,1
|
|
20240805,102300,30706445,709,709,709,709,45
|
|
20240805,102200,30674540,713,713,713,713,0
|
|
20240805,102100,30674540,713,713,713,713,700
|
|
20240805,102000,30175440,708,708,713,708,1123
|
|
20240805,101900,29380351,708,708,708,708,0
|
|
20240805,101800,29380351,708,708,708,708,117
|
|
20240805,101700,29297515,708,708,708,708,0
|
|
20240805,101600,29297515,708,711,711,708,178
|
|
20240805,101500,29171261,711,711,711,711,128
|
|
20240805,101400,29080253,714,714,714,714,11
|
|
20240805,101300,29072399,714,714,714,714,0
|
|
20240805,101200,29072399,714,711,714,711,101
|
|
20240805,101100,29000585,716,716,716,716,0
|
|
20240805,101000,29000585,716,716,716,716,0
|
|
20240805,100900,29000585,716,716,716,716,6
|
|
20240805,100800,28996289,717,717,717,717,19
|
|
20240805,100700,28982666,718,718,718,718,0
|
|
20240805,100600,28982666,718,718,718,718,0
|
|
20240805,100500,28982666,718,718,718,718,0
|
|
20240805,100400,28982666,718,718,718,718,0
|
|
20240805,100300,28982666,718,718,718,718,0
|
|
20240805,100200,28982666,718,718,718,718,1
|
|
20240805,100100,28981948,718,718,718,718,0
|
|
20240805,100000,28981948,718,718,718,718,1
|
|
20240805,095900,28981230,718,718,718,718,0
|
|
20240805,095800,28981230,718,718,718,718,1
|
|
20240805,095700,28980512,718,718,718,718,30
|
|
20240805,095600,28958972,718,718,718,718,20
|
|
20240805,095500,28944612,718,718,718,718,2300
|
|
20240805,095400,27293212,718,718,718,718,279
|
|
20240805,095300,27092890,718,718,718,718,0
|
|
20240805,095200,27092890,718,718,718,718,40
|
|
20240805,095100,27064170,708,708,708,708,0
|
|
20240805,095000,27064170,708,710,710,708,7329
|
|
20240805,094900,21872422,708,708,708,708,0
|
|
20240805,094800,21872422,708,717,717,708,4327
|
|
20240805,094700,18800070,724,724,724,724,0
|
|
20240805,094600,18800070,724,724,724,724,0
|
|
20240805,094500,18800070,724,724,724,724,0
|
|
20240805,094400,18800070,724,724,724,724,0
|
|
20240805,094300,18800070,724,723,724,723,102
|
|
20240805,094200,18726323,724,724,724,724,2000
|
|
20240805,094100,17278323,724,722,724,722,2
|
|
20240805,094000,17276877,724,724,724,724,0
|
|
20240805,093900,17276877,724,724,724,724,0
|
|
20240805,093800,17276877,724,724,724,724,0
|
|
20240805,093700,17276877,724,724,724,724,0
|
|
20240805,093600,17276877,724,724,724,724,0
|
|
20240805,093500,17276877,724,724,724,724,2
|
|
20240805,093400,17275429,724,724,724,724,0
|
|
20240805,093300,17275429,724,724,724,724,1
|
|
20240805,093200,17274705,715,715,715,715,300
|
|
20240805,093100,17060205,715,715,715,715,1610
|
|
20240805,093000,15909055,715,715,715,715,1
|
|
20240805,092900,15908340,708,708,708,708,0
|
|
20240805,092800,15908340,708,715,715,708,334
|
|
20240805,092700,15670237,713,713,713,713,0
|
|
20240805,092600,15670237,713,713,713,713,0
|
|
20240805,092500,15670237,713,713,713,713,141
|
|
20240805,092400,15569704,713,713,713,713,1
|
|
20240805,092300,15568991,705,710,710,703,826
|
|
20240805,092200,14985569,715,714,715,714,9
|
|
20240805,092100,14979142,716,714,716,714,180
|
|
20240805,092000,14850620,714,714,714,714,1004
|
|
20240805,091900,14133764,714,706,714,706,2660
|
|
20240805,091800,12246287,700,711,711,700,654
|
|
20240805,091700,11787442,710,710,713,700,3502
|
|
20240805,091600,9327586,714,714,714,714,0
|
|
20240805,091500,9327586,714,714,714,702,1588
|
|
20240805,091400,8207965,716,716,716,716,174
|
|
20240805,091300,8083381,724,724,724,724,101
|
|
20240805,091200,8010257,724,724,724,724,139
|
|
20240805,091100,7909621,721,719,721,717,308
|
|
20240805,091000,7687773,721,724,725,721,34
|
|
20240805,090900,7663145,708,727,727,702,375
|
|
20240805,090800,7396784,719,735,735,719,1658
|
|
20240805,090700,6202777,722,723,736,722,2747
|
|
20240805,090600,4218205,721,741,741,721,3812
|
|
20240805,090500,1453336,743,743,743,743,0
|
|
20240805,090400,1453336,743,751,751,743,2
|
|
20240805,090300,1451842,745,747,751,745,113
|
|
20240805,090200,1367534,749,751,751,749,379
|
|
20240805,090100,1083265,766,760,766,750,299
|
|
20240805,090000,857301,767,760,767,760,1128
|