578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,183500,165920424,570,570,570,570,1710
|
|
20240806,183400,165920424,570,570,570,570,0
|
|
20240806,183300,165920424,570,570,570,570,0
|
|
20240806,183200,165920424,570,570,570,570,0
|
|
20240806,183100,165920424,570,570,570,570,0
|
|
20240806,183000,165920424,570,570,570,570,0
|
|
20240806,182900,165920424,570,570,570,570,0
|
|
20240806,182800,165920424,570,570,570,570,0
|
|
20240806,182700,165920424,570,570,570,570,0
|
|
20240806,182600,165920424,570,570,570,570,0
|
|
20240806,182500,165920424,570,570,570,570,0
|
|
20240806,182400,165920424,570,570,570,570,0
|
|
20240806,182300,165920424,570,570,570,570,0
|
|
20240806,182200,165920424,570,570,570,570,0
|
|
20240806,182100,165920424,570,570,570,570,0
|
|
20240806,182000,165920424,570,570,570,570,0
|
|
20240806,181900,165920424,570,570,570,570,0
|
|
20240806,181800,165920424,570,570,570,570,0
|
|
20240806,181700,165920424,570,570,570,570,0
|
|
20240806,181600,165920424,570,570,570,570,0
|
|
20240806,181500,165920424,570,570,570,570,0
|
|
20240806,181400,165920424,570,570,570,570,0
|
|
20240806,181300,165920424,570,570,570,570,0
|
|
20240806,181200,165920424,570,570,570,570,0
|
|
20240806,181100,165920424,570,570,570,570,0
|
|
20240806,181000,165920424,570,570,570,570,0
|
|
20240806,180900,165920424,570,570,570,570,0
|
|
20240806,180800,165920424,570,570,570,570,0
|
|
20240806,180700,165920424,570,570,570,570,0
|
|
20240806,180600,165920424,570,570,570,570,0
|
|
20240806,180500,165920424,570,570,570,570,1710
|
|
20240806,180400,165920424,570,570,570,570,0
|
|
20240806,180300,165920424,570,570,570,570,0
|
|
20240806,180200,165920424,570,570,570,570,0
|
|
20240806,180100,165920424,570,570,570,570,0
|
|
20240806,180000,165920424,570,570,570,570,0
|
|
20240806,175900,165920424,570,570,570,570,0
|
|
20240806,175800,165920424,570,570,570,570,0
|
|
20240806,175700,165920424,570,570,570,570,0
|
|
20240806,175600,165920424,570,570,570,570,0
|
|
20240806,175500,165920424,570,570,570,570,0
|
|
20240806,175400,165920424,570,570,570,570,0
|
|
20240806,175300,165920424,570,570,570,570,0
|
|
20240806,175200,165920424,570,570,570,570,0
|
|
20240806,175100,165920424,570,570,570,570,0
|
|
20240806,175000,165920424,570,570,570,570,0
|
|
20240806,174900,165920424,570,570,570,570,0
|
|
20240806,174800,165920424,570,570,570,570,0
|
|
20240806,174700,165920424,570,570,570,570,0
|
|
20240806,174600,165920424,570,570,570,570,0
|
|
20240806,174500,165920424,570,570,570,570,0
|
|
20240806,174400,165920424,570,570,570,570,0
|
|
20240806,174300,165920424,570,570,570,570,0
|
|
20240806,174200,165920424,570,570,570,570,0
|
|
20240806,174100,165920424,570,570,570,570,0
|
|
20240806,174000,165920424,570,570,570,570,0
|
|
20240806,173900,165920424,570,570,570,570,0
|
|
20240806,173800,165920424,570,570,570,570,0
|
|
20240806,173700,165920424,570,570,570,570,0
|
|
20240806,173600,165920424,570,570,570,570,0
|
|
20240806,173500,165920424,570,570,570,570,1710
|
|
20240806,173400,165920424,570,570,570,570,0
|
|
20240806,173300,165920424,570,570,570,570,0
|
|
20240806,173200,165920424,570,570,570,570,0
|
|
20240806,173100,165920424,570,570,570,570,0
|
|
20240806,173000,165920424,570,570,570,570,0
|
|
20240806,172900,165920424,570,570,570,570,0
|
|
20240806,172800,165920424,570,570,570,570,0
|
|
20240806,172700,165920424,570,570,570,570,0
|
|
20240806,172600,165920424,570,570,570,570,0
|
|
20240806,172500,165920424,570,570,570,570,0
|
|
20240806,172400,165920424,570,570,570,570,0
|
|
20240806,172300,165920424,570,570,570,570,0
|
|
20240806,172200,165920424,570,570,570,570,0
|
|
20240806,172100,165920424,570,570,570,570,0
|
|
20240806,172000,165920424,570,570,570,570,0
|
|
20240806,171900,165920424,570,570,570,570,0
|
|
20240806,171800,165920424,570,570,570,570,0
|
|
20240806,171700,165920424,570,570,570,570,0
|
|
20240806,171600,165920424,570,570,570,570,0
|
|
20240806,171500,165920424,570,570,570,570,0
|
|
20240806,171400,165920424,570,570,570,570,0
|
|
20240806,171300,165920424,570,570,570,570,0
|
|
20240806,171200,165920424,570,570,570,570,0
|
|
20240806,171100,165920424,570,570,570,570,0
|
|
20240806,171000,165920424,570,570,570,570,0
|
|
20240806,170900,165920424,570,570,570,570,0
|
|
20240806,170800,165920424,570,570,570,570,0
|
|
20240806,170700,165920424,570,570,570,570,0
|
|
20240806,170600,165920424,570,570,570,570,0
|
|
20240806,170500,165920424,570,570,570,570,1710
|
|
20240806,170400,165920424,570,570,570,570,0
|
|
20240806,170300,165920424,570,570,570,570,0
|
|
20240806,170200,165920424,570,570,570,570,0
|
|
20240806,170100,165920424,570,570,570,570,0
|
|
20240806,170000,165920424,570,570,570,570,0
|
|
20240806,165900,165920424,570,570,570,570,0
|
|
20240806,165800,165920424,570,570,570,570,0
|
|
20240806,165700,165920424,570,570,570,570,0
|
|
20240806,165600,165920424,570,570,570,570,0
|
|
20240806,165500,165920424,570,570,570,570,0
|
|
20240806,165400,165920424,570,570,570,570,0
|
|
20240806,165300,165920424,570,570,570,570,0
|
|
20240806,165200,165920424,570,570,570,570,0
|
|
20240806,165100,165920424,570,570,570,570,0
|
|
20240806,165000,165920424,570,570,570,570,0
|
|
20240806,164900,165920424,570,570,570,570,0
|
|
20240806,164800,165920424,570,570,570,570,0
|
|
20240806,164700,165920424,570,570,570,570,0
|
|
20240806,164600,165920424,570,570,570,570,0
|
|
20240806,164500,165920424,570,570,570,570,0
|
|
20240806,164400,165920424,570,570,570,570,0
|
|
20240806,164300,165920424,570,570,570,570,0
|
|
20240806,164200,165920424,570,570,570,570,0
|
|
20240806,164100,165920424,570,570,570,570,0
|
|
20240806,164000,165920424,570,570,570,570,0
|
|
20240806,163900,165920424,570,570,570,570,0
|
|
20240806,163800,165920424,570,570,570,570,0
|
|
20240806,163700,165920424,570,570,570,570,0
|
|
20240806,163600,165920424,570,570,570,570,0
|
|
20240806,163500,165920424,570,570,570,570,1710
|
|
20240806,163400,165920424,570,570,570,570,0
|
|
20240806,163300,165920424,570,570,570,570,0
|
|
20240806,163200,165920424,570,570,570,570,0
|
|
20240806,163100,165920424,570,570,570,570,0
|
|
20240806,163000,165920424,570,570,570,570,0
|
|
20240806,162900,165920424,570,570,570,570,0
|
|
20240806,162800,165920424,570,570,570,570,0
|
|
20240806,162700,165920424,570,570,570,570,0
|
|
20240806,162600,165920424,570,570,570,570,0
|
|
20240806,162500,165920424,570,570,570,570,0
|
|
20240806,162400,165920424,570,570,570,570,0
|
|
20240806,162300,165920424,570,570,570,570,0
|
|
20240806,162200,165920424,570,570,570,570,0
|
|
20240806,162100,165920424,570,570,570,570,0
|
|
20240806,162000,165920424,570,570,570,570,0
|
|
20240806,161900,165920424,570,570,570,570,0
|
|
20240806,161800,165920424,570,570,570,570,0
|
|
20240806,161700,165920424,570,570,570,570,0
|
|
20240806,161600,165920424,570,570,570,570,0
|
|
20240806,161500,165920424,570,570,570,570,0
|
|
20240806,161400,165920424,570,570,570,570,0
|
|
20240806,161300,165920424,570,570,570,570,0
|
|
20240806,161200,165920424,570,570,570,570,0
|
|
20240806,161100,165920424,570,570,570,570,0
|
|
20240806,161000,165920424,570,570,570,570,0
|
|
20240806,160900,165920424,570,570,570,570,0
|
|
20240806,160800,165920424,570,570,570,570,0
|
|
20240806,160700,165920424,570,570,570,570,0
|
|
20240806,160600,165920424,570,570,570,570,0
|
|
20240806,160500,165920424,570,570,570,570,1710
|
|
20240806,160400,165920424,570,570,570,570,0
|
|
20240806,160300,165920424,570,570,570,570,0
|
|
20240806,160200,165920424,570,570,570,570,0
|
|
20240806,160100,165920424,570,570,570,570,0
|
|
20240806,160000,165920424,570,570,570,570,0
|
|
20240806,155900,165920424,570,570,570,570,0
|
|
20240806,155800,165920424,570,570,570,570,0
|
|
20240806,155700,165920424,570,570,570,570,0
|
|
20240806,155600,165920424,570,570,570,570,0
|
|
20240806,155500,165920424,570,570,570,570,0
|
|
20240806,155400,165920424,570,570,570,570,0
|
|
20240806,155300,165920424,570,570,570,570,0
|
|
20240806,155200,165920424,570,570,570,570,0
|
|
20240806,155100,165920424,570,570,570,570,0
|
|
20240806,155000,165920424,570,570,570,570,0
|
|
20240806,154900,165920424,570,570,570,570,0
|
|
20240806,154800,165920424,570,570,570,570,0
|
|
20240806,154700,165920424,570,570,570,570,0
|
|
20240806,154600,165920424,570,570,570,570,0
|
|
20240806,154500,165920424,570,570,570,570,0
|
|
20240806,154400,165920424,570,570,570,570,0
|
|
20240806,154300,165920424,570,570,570,570,0
|
|
20240806,154200,165920424,570,570,570,570,0
|
|
20240806,154100,165920424,570,570,570,570,0
|
|
20240806,154000,165920424,570,570,570,570,0
|
|
20240806,153900,165920424,570,570,570,570,0
|
|
20240806,153800,165920424,570,570,570,570,0
|
|
20240806,153700,165920424,570,570,570,570,0
|
|
20240806,153600,165920424,570,570,570,570,0
|
|
20240806,153500,165920424,570,570,570,570,1710
|
|
20240806,153400,165920424,570,570,570,570,0
|
|
20240806,153300,165920424,570,570,570,570,0
|
|
20240806,153200,165920424,570,570,570,570,0
|
|
20240806,153100,165920424,570,570,570,570,0
|
|
20240806,153000,165920424,570,570,570,570,1710
|
|
20240806,152900,164945724,565,565,565,565,0
|
|
20240806,152800,164945724,565,565,565,565,0
|
|
20240806,152700,164945724,565,565,565,565,0
|
|
20240806,152600,164945724,565,565,565,565,0
|
|
20240806,152500,164945724,565,565,565,565,0
|
|
20240806,152400,164945724,565,565,565,565,0
|
|
20240806,152300,164945724,565,565,565,565,0
|
|
20240806,152200,164945724,565,565,565,565,0
|
|
20240806,152100,164945724,565,565,565,565,0
|
|
20240806,152000,164945724,565,565,565,565,0
|
|
20240806,151900,164945724,565,565,565,565,100
|
|
20240806,151800,164889224,567,562,567,562,110
|
|
20240806,151700,164827399,562,558,562,558,163
|
|
20240806,151600,164736369,562,562,562,562,19
|
|
20240806,151500,164725691,558,558,558,558,0
|
|
20240806,151400,164725691,558,558,558,558,167
|
|
20240806,151300,164632505,562,562,562,562,0
|
|
20240806,151200,164632505,562,562,562,562,1
|
|
20240806,151100,164631943,567,567,567,567,334
|
|
20240806,151000,164442565,567,559,567,559,523
|
|
20240806,150900,164146180,558,558,558,558,141
|
|
20240806,150800,164067502,558,558,558,558,0
|
|
20240806,150700,164067502,558,558,558,558,0
|
|
20240806,150600,164067502,558,558,558,558,163
|
|
20240806,150500,163976548,558,558,558,558,0
|
|
20240806,150400,163976548,558,558,558,558,159
|
|
20240806,150300,163887826,559,559,559,559,0
|
|
20240806,150200,163887826,559,559,559,559,196
|
|
20240806,150100,163778262,559,560,560,559,76
|
|
20240806,150000,163735728,560,560,560,560,0
|
|
20240806,145900,163735728,560,560,560,560,55
|
|
20240806,145800,163704928,561,561,561,561,121
|
|
20240806,145700,163637047,561,561,561,561,0
|
|
20240806,145600,163637047,561,561,562,561,53
|
|
20240806,145500,163607313,561,560,561,560,206
|
|
20240806,145400,163491952,559,559,559,558,363
|
|
20240806,145300,163289303,559,559,559,559,109
|
|
20240806,145200,163228372,559,559,559,559,0
|
|
20240806,145100,163228372,559,559,559,559,10
|
|
20240806,145000,163222782,560,558,560,558,45
|
|
20240806,144900,163197660,558,558,558,558,111
|
|
20240806,144800,163135722,559,559,559,559,1
|
|
20240806,144700,163135163,558,558,558,558,193
|
|
20240806,144600,163027469,558,558,558,558,89
|
|
20240806,144500,162977807,559,559,559,559,0
|
|
20240806,144400,162977807,559,560,560,559,46
|
|
20240806,144300,162952092,559,560,560,558,33
|
|
20240806,144200,162933638,558,558,558,558,0
|
|
20240806,144100,162933638,558,559,559,558,177
|
|
20240806,144000,162834852,560,558,560,558,22
|
|
20240806,143900,162822574,558,557,558,557,211
|
|
20240806,143800,162705002,559,559,559,559,66
|
|
20240806,143700,162668108,559,559,559,559,38
|
|
20240806,143600,162646866,560,560,561,560,40
|
|
20240806,143500,162624456,560,558,560,558,169
|
|
20240806,143400,162530112,558,558,558,558,20
|
|
20240806,143300,162518952,559,558,559,558,37
|
|
20240806,143200,162498305,558,558,558,558,55
|
|
20240806,143100,162467615,558,558,559,558,147
|
|
20240806,143000,162385521,559,559,559,559,40
|
|
20240806,142900,162363161,559,557,559,557,263
|
|
20240806,142800,162216668,558,558,558,558,465
|
|
20240806,142700,161957198,558,558,558,558,4
|
|
20240806,142600,161954966,557,558,558,557,182
|
|
20240806,142500,161853577,558,558,558,558,4
|
|
20240806,142400,161851345,558,559,559,558,13
|
|
20240806,142300,161844079,561,561,561,561,0
|
|
20240806,142200,161844079,561,561,561,561,0
|
|
20240806,142100,161844079,561,561,561,561,11
|
|
20240806,142000,161837908,562,562,562,562,10
|
|
20240806,141900,161832288,562,562,562,562,4
|
|
20240806,141800,161830040,563,563,563,563,1
|
|
20240806,141700,161829477,563,562,563,562,18
|
|
20240806,141600,161819351,561,558,561,558,161
|
|
20240806,141500,161729180,558,558,558,558,0
|
|
20240806,141400,161729180,558,560,560,558,5477
|
|
20240806,141300,158672991,561,561,561,561,21
|
|
20240806,141200,158661210,561,561,561,561,41
|
|
20240806,141100,158638209,561,562,562,561,18
|
|
20240806,141000,158628099,562,562,562,562,0
|
|
20240806,140900,158628099,562,560,563,560,162
|
|
20240806,140800,158537329,563,561,563,561,724
|
|
20240806,140700,158130782,558,558,558,558,0
|
|
20240806,140600,158130782,558,558,558,558,168
|
|
20240806,140500,158037038,558,560,560,558,604
|
|
20240806,140400,157699393,559,560,560,559,162
|
|
20240806,140300,157608674,559,562,562,559,13
|
|
20240806,140200,157601374,562,561,562,561,8
|
|
20240806,140100,157596885,559,561,561,559,266
|
|
20240806,140000,157447991,559,559,559,559,0
|
|
20240806,135900,157447991,559,559,559,559,139
|
|
20240806,135800,157370290,562,561,562,559,5010
|
|
20240806,135700,154568576,562,562,562,562,10
|
|
20240806,135600,154562956,562,561,562,561,33
|
|
20240806,135500,154544413,561,559,561,559,150
|
|
20240806,135400,154460463,560,559,560,559,176
|
|
20240806,135300,154362069,559,559,559,559,0
|
|
20240806,135200,154362069,559,559,559,559,0
|
|
20240806,135100,154362069,559,559,559,559,140
|
|
20240806,135000,154283809,561,561,561,560,45
|
|
20240806,134900,154258574,560,560,560,560,165
|
|
20240806,134800,154166174,561,561,561,561,19
|
|
20240806,134700,154155515,560,560,560,560,1
|
|
20240806,134600,154154955,560,559,560,559,169
|
|
20240806,134500,154060454,559,559,559,559,100
|
|
20240806,134400,154004554,559,559,559,559,157
|
|
20240806,134300,153916791,560,560,560,560,0
|
|
20240806,134200,153916791,560,560,560,560,1
|
|
20240806,134100,153916231,560,559,560,559,164
|
|
20240806,134000,153824554,560,560,560,560,0
|
|
20240806,133900,153824554,560,559,560,559,270
|
|
20240806,133800,153673520,560,560,560,560,1
|
|
20240806,133700,153672960,560,560,560,560,0
|
|
20240806,133600,153672960,560,560,560,560,20
|
|
20240806,133500,153661760,560,560,560,560,0
|
|
20240806,133400,153661760,560,561,561,560,170
|
|
20240806,133300,153566559,561,562,562,561,423
|
|
20240806,133200,153329255,561,561,561,561,0
|
|
20240806,133100,153329255,561,561,561,561,153
|
|
20240806,133000,153243422,561,561,561,561,0
|
|
20240806,132900,153243422,561,561,561,561,318
|
|
20240806,132800,153065024,562,562,562,562,0
|
|
20240806,132700,153065024,562,562,562,562,0
|
|
20240806,132600,153065024,562,562,562,562,1
|
|
20240806,132500,153064462,562,562,562,562,0
|
|
20240806,132400,153064462,562,561,562,561,147
|
|
20240806,132300,152981994,560,560,560,560,0
|
|
20240806,132200,152981994,560,560,560,560,0
|
|
20240806,132100,152981994,560,562,562,560,719
|
|
20240806,132000,152578410,562,562,562,562,0
|
|
20240806,131900,152578410,562,562,562,562,277
|
|
20240806,131800,152422736,562,562,562,562,0
|
|
20240806,131700,152422736,562,562,562,562,0
|
|
20240806,131600,152422736,562,562,562,562,142
|
|
20240806,131500,152342932,562,562,562,562,0
|
|
20240806,131400,152342932,562,562,562,562,1
|
|
20240806,131300,152342370,562,563,563,562,4704
|
|
20240806,131200,149694167,564,564,564,564,10
|
|
20240806,131100,149688527,563,563,563,563,149
|
|
20240806,131000,149604640,563,563,563,563,0
|
|
20240806,130900,149604640,563,563,563,563,0
|
|
20240806,130800,149604640,563,563,563,563,149
|
|
20240806,130700,149520753,563,563,563,563,0
|
|
20240806,130600,149520753,563,562,563,562,163
|
|
20240806,130500,149429146,564,564,564,564,0
|
|
20240806,130400,149429146,564,562,564,562,50
|
|
20240806,130300,149400949,561,561,561,561,149
|
|
20240806,130200,149317360,561,561,561,561,433
|
|
20240806,130100,149074447,561,561,561,561,6
|
|
20240806,130000,149071081,562,562,562,562,0
|
|
20240806,125900,149071081,562,562,562,562,0
|
|
20240806,125800,149071081,562,563,563,562,2
|
|
20240806,125700,149069956,562,562,562,562,1
|
|
20240806,125600,149069394,563,563,563,563,6
|
|
20240806,125500,149066016,564,564,564,564,0
|
|
20240806,125400,149066016,564,564,565,564,14
|
|
20240806,125300,149058119,562,568,568,562,170
|
|
20240806,125200,148962573,568,561,568,561,300
|
|
20240806,125100,148793295,561,561,561,561,1
|
|
20240806,125000,148792734,561,560,561,560,270
|
|
20240806,124900,148641533,559,559,559,559,0
|
|
20240806,124800,148641533,559,560,560,559,201
|
|
20240806,124700,148529117,559,559,559,559,0
|
|
20240806,124600,148529117,559,559,559,559,169
|
|
20240806,124500,148434646,563,563,563,563,0
|
|
20240806,124400,148434646,563,563,563,563,0
|
|
20240806,124300,148434646,563,565,565,563,10
|
|
20240806,124200,148429001,566,559,566,559,146
|
|
20240806,124100,148347359,557,557,557,557,159
|
|
20240806,124000,148258796,560,560,560,560,0
|
|
20240806,123900,148258796,560,560,560,560,1
|
|
20240806,123800,148258236,558,558,558,558,169
|
|
20240806,123700,148163934,558,558,558,558,0
|
|
20240806,123600,148163934,558,558,558,558,156
|
|
20240806,123500,148076886,561,561,561,561,1
|
|
20240806,123400,148076325,561,561,561,561,1
|
|
20240806,123300,148075764,558,565,565,558,1142
|
|
20240806,123200,147431906,565,559,565,559,1128
|
|
20240806,123100,146795123,560,555,560,555,2874
|
|
20240806,123000,145193112,555,555,555,555,0
|
|
20240806,122900,145193112,555,557,557,555,4000
|
|
20240806,122800,142972199,558,558,558,558,142
|
|
20240806,122700,142892963,557,557,557,557,0
|
|
20240806,122600,142892963,557,557,557,557,169
|
|
20240806,122500,142798830,560,560,560,560,197
|
|
20240806,122400,142688510,559,558,559,558,5
|
|
20240806,122300,142685717,557,558,558,557,807
|
|
20240806,122200,142236216,560,558,560,558,30
|
|
20240806,122100,142219446,558,558,558,557,559
|
|
20240806,122000,141907859,560,560,560,560,50
|
|
20240806,121900,141879859,560,558,560,558,4100
|
|
20240806,121800,139585137,557,558,558,557,166
|
|
20240806,121700,139492674,558,558,558,558,5
|
|
20240806,121600,139489884,558,560,560,558,366
|
|
20240806,121500,139285256,559,560,560,559,1492
|
|
20240806,121400,138449737,561,560,561,560,241
|
|
20240806,121300,138314736,560,560,560,560,149
|
|
20240806,121200,138231296,561,561,561,561,0
|
|
20240806,121100,138231296,561,561,561,561,135
|
|
20240806,121000,138155561,561,561,561,561,139
|
|
20240806,120900,138077582,560,560,560,560,0
|
|
20240806,120800,138077582,560,560,560,560,143
|
|
20240806,120700,137997502,560,560,560,560,0
|
|
20240806,120600,137997502,560,560,560,560,457
|
|
20240806,120500,137741582,561,561,561,561,0
|
|
20240806,120400,137741582,561,561,561,561,0
|
|
20240806,120300,137741582,561,563,563,561,2
|
|
20240806,120200,137740458,560,560,560,560,0
|
|
20240806,120100,137740458,560,560,560,560,163
|
|
20240806,120000,137649178,560,560,560,560,0
|
|
20240806,115900,137649178,560,560,560,560,30
|
|
20240806,115800,137632378,561,561,561,561,165
|
|
20240806,115700,137539813,563,563,563,563,54
|
|
20240806,115600,137509411,561,561,561,561,166
|
|
20240806,115500,137416285,564,564,564,564,0
|
|
20240806,115400,137416285,564,564,564,564,1
|
|
20240806,115300,137415721,561,561,561,561,160
|
|
20240806,115200,137325961,564,564,564,564,1
|
|
20240806,115100,137325397,563,561,563,561,167
|
|
20240806,115000,137231708,562,562,562,562,1
|
|
20240806,114900,137231146,561,561,561,561,0
|
|
20240806,114800,137231146,561,561,561,561,146
|
|
20240806,114700,137149240,561,561,561,561,0
|
|
20240806,114600,137149240,561,561,561,561,148
|
|
20240806,114500,137066212,561,561,561,561,0
|
|
20240806,114400,137066212,561,561,561,561,0
|
|
20240806,114300,137066212,561,561,561,561,139
|
|
20240806,114200,136988233,564,564,564,564,1
|
|
20240806,114100,136987669,564,561,564,561,305
|
|
20240806,114000,136816243,563,563,563,563,4
|
|
20240806,113900,136813991,562,563,563,562,2
|
|
20240806,113800,136812866,562,561,562,561,164
|
|
20240806,113700,136720861,561,561,561,561,0
|
|
20240806,113600,136720861,561,561,561,561,163
|
|
20240806,113500,136629418,565,565,565,565,0
|
|
20240806,113400,136629418,565,565,565,565,1
|
|
20240806,113300,136628853,562,564,564,562,147
|
|
20240806,113200,136546237,563,561,563,561,3727
|
|
20240806,113100,134451663,560,560,560,560,139
|
|
20240806,113000,134373823,562,562,562,562,0
|
|
20240806,112900,134373823,562,562,562,562,30
|
|
20240806,112800,134356963,562,560,562,560,159
|
|
20240806,112700,134267883,561,562,562,561,5000
|
|
20240806,112600,131462528,565,562,565,562,149
|
|
20240806,112500,131378760,564,563,564,563,144
|
|
20240806,112400,131297678,562,562,562,562,150
|
|
20240806,112300,131213378,562,562,562,562,151
|
|
20240806,112200,131128516,563,563,563,563,0
|
|
20240806,112100,131128516,563,563,563,563,20
|
|
20240806,112000,131117256,562,562,562,562,159
|
|
20240806,111900,131027898,563,563,563,563,1
|
|
20240806,111800,131027335,563,563,563,563,1
|
|
20240806,111700,131026772,562,563,563,562,88
|
|
20240806,111600,130977263,563,563,563,563,147
|
|
20240806,111500,130894502,563,564,564,563,3
|
|
20240806,111400,130892812,563,562,563,562,53
|
|
20240806,111300,130863025,562,562,562,561,214
|
|
20240806,111200,130742920,562,562,562,562,40
|
|
20240806,111100,130720440,562,562,562,562,1
|
|
20240806,111000,130719878,562,562,562,562,25
|
|
20240806,110900,130705828,565,565,565,565,50
|
|
20240806,110800,130677578,562,562,562,562,152
|
|
20240806,110700,130592154,561,561,561,561,0
|
|
20240806,110600,130592154,561,561,561,561,0
|
|
20240806,110500,130592154,561,561,561,561,146
|
|
20240806,110400,130510248,560,560,560,560,0
|
|
20240806,110300,130510248,560,560,560,560,148
|
|
20240806,110200,130427368,566,566,566,566,0
|
|
20240806,110100,130427368,566,565,566,565,2
|
|
20240806,110000,130426237,564,561,564,560,156
|
|
20240806,105900,130338867,560,559,560,559,640
|
|
20240806,105800,129980566,559,557,559,557,164
|
|
20240806,105700,129889216,557,557,557,557,0
|
|
20240806,105600,129889216,557,557,557,557,0
|
|
20240806,105500,129889216,557,557,557,557,169
|
|
20240806,105400,129795083,561,561,561,561,0
|
|
20240806,105300,129795083,561,559,562,559,2236
|
|
20240806,105200,128539060,560,560,560,560,1
|
|
20240806,105100,128538500,559,559,559,559,1
|
|
20240806,105000,128537941,558,558,558,556,5159
|
|
20240806,104900,125659533,558,560,560,558,2569
|
|
20240806,104800,124226029,558,557,558,557,3148
|
|
20240806,104700,122469614,558,560,560,557,5825
|
|
20240806,104600,119223959,561,561,561,561,11
|
|
20240806,104500,119217788,556,561,561,556,160
|
|
20240806,104400,119128823,560,560,560,560,1
|
|
20240806,104300,119128263,558,558,558,555,3021
|
|
20240806,104200,117442980,555,557,557,555,7569
|
|
20240806,104100,113235027,561,561,561,561,10
|
|
20240806,104000,113229417,557,560,560,557,1519
|
|
20240806,103900,112379248,560,560,560,560,1
|
|
20240806,103800,112378688,557,558,558,557,5521
|
|
20240806,103700,109303322,561,561,561,561,30
|
|
20240806,103600,109286492,559,559,559,559,0
|
|
20240806,103500,109286492,559,559,559,558,192
|
|
20240806,103400,109179184,560,561,561,560,23949
|
|
20240806,103300,95765816,563,561,563,561,167
|
|
20240806,103200,95672107,561,561,561,561,1465
|
|
20240806,103100,94850242,562,562,562,562,100
|
|
20240806,103000,94794042,561,562,562,561,225
|
|
20240806,102900,94667758,563,564,564,563,3
|
|
20240806,102800,94666068,562,562,565,562,478
|
|
20240806,102700,94397216,563,563,563,563,0
|
|
20240806,102600,94397216,563,563,563,563,0
|
|
20240806,102500,94397216,563,564,564,562,950
|
|
20240806,102400,93863157,563,565,565,562,2051
|
|
20240806,102300,92709432,563,565,565,563,2016
|
|
20240806,102200,91574338,564,569,569,564,5059
|
|
20240806,102100,88717179,569,570,570,567,1611
|
|
20240806,102000,87802860,570,570,570,568,222
|
|
20240806,101900,87676644,569,569,569,569,5
|
|
20240806,101800,87673799,569,568,569,568,172
|
|
20240806,101700,87576083,568,568,569,568,119
|
|
20240806,101600,87508472,568,568,568,568,98
|
|
20240806,101500,87452808,568,568,568,568,50
|
|
20240806,101400,87424408,567,568,568,567,159
|
|
20240806,101300,87334196,568,568,568,568,176
|
|
20240806,101200,87234228,569,569,569,569,19
|
|
20240806,101100,87223417,569,569,569,569,20
|
|
20240806,101000,87212037,569,569,569,569,59
|
|
20240806,100900,87178466,571,570,573,570,2033
|
|
20240806,100800,86015839,568,568,568,567,179
|
|
20240806,100700,85914183,569,570,570,569,188
|
|
20240806,100600,85807192,570,570,570,569,90
|
|
20240806,100500,85755893,569,569,569,569,190
|
|
20240806,100400,85647783,569,569,569,569,0
|
|
20240806,100300,85647783,569,569,569,569,144
|
|
20240806,100200,85565847,569,569,569,569,42
|
|
20240806,100100,85541949,569,569,569,569,1
|
|
20240806,100000,85541380,568,568,568,568,142
|
|
20240806,095900,85460724,569,569,569,569,50
|
|
20240806,095800,85432274,569,569,569,569,51
|
|
20240806,095700,85403255,569,569,570,569,60
|
|
20240806,095600,85369057,566,566,566,566,0
|
|
20240806,095500,85369057,566,565,566,565,2187
|
|
20240806,095400,84131363,565,570,570,564,13865
|
|
20240806,095300,76271267,570,571,571,570,151
|
|
20240806,095200,76185195,571,571,571,571,100
|
|
20240806,095100,76128095,570,569,570,569,58
|
|
20240806,095000,76095088,569,569,569,569,113
|
|
20240806,094900,76030791,569,569,569,569,0
|
|
20240806,094800,76030791,569,568,569,568,308
|
|
20240806,094700,75855740,569,569,569,568,17
|
|
20240806,094600,75846068,568,568,568,568,0
|
|
20240806,094500,75846068,568,568,568,568,149
|
|
20240806,094400,75761436,568,568,568,568,0
|
|
20240806,094300,75761436,568,568,568,568,148
|
|
20240806,094200,75677372,568,568,568,568,725
|
|
20240806,094100,75265572,568,568,568,568,62
|
|
20240806,094000,75230356,568,569,569,568,186
|
|
20240806,093900,75124664,568,568,568,568,1
|
|
20240806,093800,75124096,569,569,569,569,6
|
|
20240806,093700,75120682,570,570,570,570,3
|
|
20240806,093600,75118972,568,568,569,568,1328
|
|
20240806,093500,74364340,567,566,567,564,3724
|
|
20240806,093400,72255967,569,568,569,568,2
|
|
20240806,093300,72254830,566,566,566,566,160
|
|
20240806,093200,72164270,569,566,569,566,1024
|
|
20240806,093100,71584683,566,567,570,564,3370
|
|
20240806,093000,69680945,566,565,570,565,1158
|
|
20240806,092900,69022167,569,565,569,565,1000
|
|
20240806,092800,68455269,565,565,565,565,1
|
|
20240806,092700,68454704,564,564,564,564,169
|
|
20240806,092600,68359388,564,564,564,564,0
|
|
20240806,092500,68359388,564,564,564,564,166
|
|
20240806,092400,68265764,566,565,566,565,2
|
|
20240806,092300,68264633,564,562,564,562,3806
|
|
20240806,092200,66121895,561,565,566,561,4165
|
|
20240806,092100,63781298,565,564,565,564,154
|
|
20240806,092000,63694289,563,562,563,561,3158
|
|
20240806,091900,61922397,562,562,562,562,1281
|
|
20240806,091800,61202475,563,562,563,562,2
|
|
20240806,091700,61201350,561,562,562,561,153
|
|
20240806,091600,61115516,560,562,562,560,30000
|
|
20240806,091500,44312166,562,562,562,562,148
|
|
20240806,091400,44228990,566,566,566,566,0
|
|
20240806,091300,44228990,566,562,566,562,103
|
|
20240806,091200,44171076,567,562,567,562,1484
|
|
20240806,091100,43334553,561,561,561,561,669
|
|
20240806,091000,42959244,561,560,561,560,2119
|
|
20240806,090900,41770647,561,558,561,558,1825
|
|
20240806,090800,40748923,558,558,560,557,904
|
|
20240806,090700,40244899,560,557,560,557,3247
|
|
20240806,090600,38434286,557,559,560,557,603
|
|
20240806,090500,38098339,559,558,559,558,12333
|
|
20240806,090400,31216475,557,557,557,557,0
|
|
20240806,090300,31216475,557,557,557,557,1
|
|
20240806,090200,31215918,557,550,557,549,12885
|
|
20240806,090100,24094399,550,545,550,545,9867
|
|
20240806,090000,18668987,534,507,534,507,36659
|