659 lines
28 KiB
CSV
659 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,195600,128884920,829,829,829,829,741
|
|
20240715,195500,128884920,829,829,829,829,0
|
|
20240715,195400,128884920,829,829,829,829,0
|
|
20240715,195300,128884920,829,829,829,829,0
|
|
20240715,195200,128884920,829,829,829,829,0
|
|
20240715,195100,128884920,829,829,829,829,0
|
|
20240715,195000,128884920,829,829,829,829,0
|
|
20240715,194900,128884920,829,829,829,829,0
|
|
20240715,194800,128884920,829,829,829,829,0
|
|
20240715,194700,128884920,829,829,829,829,0
|
|
20240715,194600,128884920,829,829,829,829,0
|
|
20240715,194500,128884920,829,829,829,829,0
|
|
20240715,194400,128884920,829,829,829,829,0
|
|
20240715,194300,128884920,829,829,829,829,0
|
|
20240715,194200,128884920,829,829,829,829,0
|
|
20240715,194100,128884920,829,829,829,829,0
|
|
20240715,194000,128884920,829,829,829,829,0
|
|
20240715,193900,128884920,829,829,829,829,0
|
|
20240715,193800,128884920,829,829,829,829,0
|
|
20240715,193700,128884920,829,829,829,829,0
|
|
20240715,193600,128884920,829,829,829,829,0
|
|
20240715,193500,128884920,829,829,829,829,0
|
|
20240715,193400,128884920,829,829,829,829,0
|
|
20240715,193300,128884920,829,829,829,829,0
|
|
20240715,193200,128884920,829,829,829,829,0
|
|
20240715,193100,128884920,829,829,829,829,0
|
|
20240715,193000,128884920,829,829,829,829,0
|
|
20240715,192900,128884920,829,829,829,829,0
|
|
20240715,192800,128884920,829,829,829,829,0
|
|
20240715,192700,128884920,829,829,829,829,0
|
|
20240715,192600,128884920,829,829,829,829,741
|
|
20240715,192500,128884920,829,829,829,829,0
|
|
20240715,192400,128884920,829,829,829,829,0
|
|
20240715,192300,128884920,829,829,829,829,0
|
|
20240715,192200,128884920,829,829,829,829,0
|
|
20240715,192100,128884920,829,829,829,829,0
|
|
20240715,192000,128884920,829,829,829,829,0
|
|
20240715,191900,128884920,829,829,829,829,0
|
|
20240715,191800,128884920,829,829,829,829,0
|
|
20240715,191700,128884920,829,829,829,829,0
|
|
20240715,191600,128884920,829,829,829,829,0
|
|
20240715,191500,128884920,829,829,829,829,0
|
|
20240715,191400,128884920,829,829,829,829,0
|
|
20240715,191300,128884920,829,829,829,829,0
|
|
20240715,191200,128884920,829,829,829,829,0
|
|
20240715,191100,128884920,829,829,829,829,0
|
|
20240715,191000,128884920,829,829,829,829,0
|
|
20240715,190900,128884920,829,829,829,829,0
|
|
20240715,190800,128884920,829,829,829,829,0
|
|
20240715,190700,128884920,829,829,829,829,0
|
|
20240715,190600,128884920,829,829,829,829,0
|
|
20240715,190500,128884920,829,829,829,829,0
|
|
20240715,190400,128884920,829,829,829,829,0
|
|
20240715,190300,128884920,829,829,829,829,0
|
|
20240715,190200,128884920,829,829,829,829,0
|
|
20240715,190100,128884920,829,829,829,829,0
|
|
20240715,190000,128884920,829,829,829,829,0
|
|
20240715,185900,128884920,829,829,829,829,0
|
|
20240715,185800,128884920,829,829,829,829,0
|
|
20240715,185700,128884920,829,829,829,829,0
|
|
20240715,185600,128884920,829,829,829,829,741
|
|
20240715,185500,128884920,829,829,829,829,0
|
|
20240715,185400,128884920,829,829,829,829,0
|
|
20240715,185300,128884920,829,829,829,829,0
|
|
20240715,185200,128884920,829,829,829,829,0
|
|
20240715,185100,128884920,829,829,829,829,0
|
|
20240715,185000,128884920,829,829,829,829,0
|
|
20240715,184900,128884920,829,829,829,829,0
|
|
20240715,184800,128884920,829,829,829,829,0
|
|
20240715,184700,128884920,829,829,829,829,0
|
|
20240715,184600,128884920,829,829,829,829,0
|
|
20240715,184500,128884920,829,829,829,829,0
|
|
20240715,184400,128884920,829,829,829,829,0
|
|
20240715,184300,128884920,829,829,829,829,0
|
|
20240715,184200,128884920,829,829,829,829,0
|
|
20240715,184100,128884920,829,829,829,829,0
|
|
20240715,184000,128884920,829,829,829,829,0
|
|
20240715,183900,128884920,829,829,829,829,0
|
|
20240715,183800,128884920,829,829,829,829,0
|
|
20240715,183700,128884920,829,829,829,829,0
|
|
20240715,183600,128884920,829,829,829,829,0
|
|
20240715,183500,128884920,829,829,829,829,0
|
|
20240715,183400,128884920,829,829,829,829,0
|
|
20240715,183300,128884920,829,829,829,829,0
|
|
20240715,183200,128884920,829,829,829,829,0
|
|
20240715,183100,128884920,829,829,829,829,0
|
|
20240715,183000,128884920,829,829,829,829,0
|
|
20240715,182900,128884920,829,829,829,829,0
|
|
20240715,182800,128884920,829,829,829,829,0
|
|
20240715,182700,128884920,829,829,829,829,0
|
|
20240715,182600,128884920,829,829,829,829,741
|
|
20240715,182500,128884920,829,829,829,829,0
|
|
20240715,182400,128884920,829,829,829,829,0
|
|
20240715,182300,128884920,829,829,829,829,0
|
|
20240715,182200,128884920,829,829,829,829,0
|
|
20240715,182100,128884920,829,829,829,829,0
|
|
20240715,182000,128884920,829,829,829,829,0
|
|
20240715,181900,128884920,829,829,829,829,0
|
|
20240715,181800,128884920,829,829,829,829,0
|
|
20240715,181700,128884920,829,829,829,829,0
|
|
20240715,181600,128884920,829,829,829,829,0
|
|
20240715,181500,128884920,829,829,829,829,0
|
|
20240715,181400,128884920,829,829,829,829,0
|
|
20240715,181300,128884920,829,829,829,829,0
|
|
20240715,181200,128884920,829,829,829,829,0
|
|
20240715,181100,128884920,829,829,829,829,0
|
|
20240715,181000,128884920,829,829,829,829,0
|
|
20240715,180900,128884920,829,829,829,829,0
|
|
20240715,180800,128884920,829,829,829,829,0
|
|
20240715,180700,128884920,829,829,829,829,0
|
|
20240715,180600,128884920,829,829,829,829,0
|
|
20240715,180500,128884920,829,829,829,829,0
|
|
20240715,180400,128884920,829,829,829,829,0
|
|
20240715,180300,128884920,829,829,829,829,0
|
|
20240715,180200,128884920,829,829,829,829,0
|
|
20240715,180100,128884920,829,829,829,829,0
|
|
20240715,180000,128884920,829,829,829,829,0
|
|
20240715,175900,128884920,829,829,829,829,0
|
|
20240715,175800,128884920,829,829,829,829,0
|
|
20240715,175700,128884920,829,829,829,829,0
|
|
20240715,175600,128884920,829,829,829,829,741
|
|
20240715,175500,128884920,829,829,829,829,0
|
|
20240715,175400,128884920,829,829,829,829,0
|
|
20240715,175300,128884920,829,829,829,829,0
|
|
20240715,175200,128884920,829,829,829,829,0
|
|
20240715,175100,128884920,829,829,829,829,0
|
|
20240715,175000,128884920,829,829,829,829,0
|
|
20240715,174900,128884920,829,829,829,829,0
|
|
20240715,174800,128884920,829,829,829,829,0
|
|
20240715,174700,128884920,829,829,829,829,0
|
|
20240715,174600,128884920,829,829,829,829,0
|
|
20240715,174500,128884920,829,829,829,829,0
|
|
20240715,174400,128884920,829,829,829,829,0
|
|
20240715,174300,128884920,829,829,829,829,0
|
|
20240715,174200,128884920,829,829,829,829,0
|
|
20240715,174100,128884920,829,829,829,829,0
|
|
20240715,174000,128884920,829,829,829,829,0
|
|
20240715,173900,128884920,829,829,829,829,0
|
|
20240715,173800,128884920,829,829,829,829,0
|
|
20240715,173700,128884920,829,829,829,829,0
|
|
20240715,173600,128884920,829,829,829,829,0
|
|
20240715,173500,128884920,829,829,829,829,0
|
|
20240715,173400,128884920,829,829,829,829,0
|
|
20240715,173300,128884920,829,829,829,829,0
|
|
20240715,173200,128884920,829,829,829,829,0
|
|
20240715,173100,128884920,829,829,829,829,0
|
|
20240715,173000,128884920,829,829,829,829,0
|
|
20240715,172900,128884920,829,829,829,829,0
|
|
20240715,172800,128884920,829,829,829,829,0
|
|
20240715,172700,128884920,829,829,829,829,0
|
|
20240715,172600,128884920,829,829,829,829,741
|
|
20240715,172500,128884920,829,829,829,829,0
|
|
20240715,172400,128884920,829,829,829,829,0
|
|
20240715,172300,128884920,829,829,829,829,0
|
|
20240715,172200,128884920,829,829,829,829,0
|
|
20240715,172100,128884920,829,829,829,829,0
|
|
20240715,172000,128884920,829,829,829,829,0
|
|
20240715,171900,128884920,829,829,829,829,0
|
|
20240715,171800,128884920,829,829,829,829,0
|
|
20240715,171700,128884920,829,829,829,829,0
|
|
20240715,171600,128884920,829,829,829,829,0
|
|
20240715,171500,128884920,829,829,829,829,0
|
|
20240715,171400,128884920,829,829,829,829,0
|
|
20240715,171300,128884920,829,829,829,829,0
|
|
20240715,171200,128884920,829,829,829,829,0
|
|
20240715,171100,128884920,829,829,829,829,0
|
|
20240715,171000,128884920,829,829,829,829,0
|
|
20240715,170900,128884920,829,829,829,829,0
|
|
20240715,170800,128884920,829,829,829,829,0
|
|
20240715,170700,128884920,829,829,829,829,0
|
|
20240715,170600,128884920,829,829,829,829,0
|
|
20240715,170500,128884920,829,829,829,829,0
|
|
20240715,170400,128884920,829,829,829,829,0
|
|
20240715,170300,128884920,829,829,829,829,0
|
|
20240715,170200,128884920,829,829,829,829,0
|
|
20240715,170100,128884920,829,829,829,829,0
|
|
20240715,170000,128884920,829,829,829,829,0
|
|
20240715,165900,128884920,829,829,829,829,0
|
|
20240715,165800,128884920,829,829,829,829,0
|
|
20240715,165700,128884920,829,829,829,829,0
|
|
20240715,165600,128884920,829,829,829,829,741
|
|
20240715,165500,128884920,829,829,829,829,0
|
|
20240715,165400,128884920,829,829,829,829,0
|
|
20240715,165300,128884920,829,829,829,829,0
|
|
20240715,165200,128884920,829,829,829,829,0
|
|
20240715,165100,128884920,829,829,829,829,0
|
|
20240715,165000,128884920,829,829,829,829,0
|
|
20240715,164900,128884920,829,829,829,829,0
|
|
20240715,164800,128884920,829,829,829,829,0
|
|
20240715,164700,128884920,829,829,829,829,0
|
|
20240715,164600,128884920,829,829,829,829,0
|
|
20240715,164500,128884920,829,829,829,829,0
|
|
20240715,164400,128884920,829,829,829,829,0
|
|
20240715,164300,128884920,829,829,829,829,0
|
|
20240715,164200,128884920,829,829,829,829,0
|
|
20240715,164100,128884920,829,829,829,829,0
|
|
20240715,164000,128884920,829,829,829,829,0
|
|
20240715,163900,128884920,829,829,829,829,0
|
|
20240715,163800,128884920,829,829,829,829,0
|
|
20240715,163700,128884920,829,829,829,829,0
|
|
20240715,163600,128884920,829,829,829,829,0
|
|
20240715,163500,128884920,829,829,829,829,0
|
|
20240715,163400,128884920,829,829,829,829,0
|
|
20240715,163300,128884920,829,829,829,829,0
|
|
20240715,163200,128884920,829,829,829,829,0
|
|
20240715,163100,128884920,829,829,829,829,0
|
|
20240715,163000,128884920,829,829,829,829,0
|
|
20240715,162900,128884920,829,829,829,829,0
|
|
20240715,162800,128884920,829,829,829,829,0
|
|
20240715,162700,128884920,829,829,829,829,0
|
|
20240715,162600,128884920,829,829,829,829,741
|
|
20240715,162500,128884920,829,829,829,829,0
|
|
20240715,162400,128884920,829,829,829,829,0
|
|
20240715,162300,128884920,829,829,829,829,0
|
|
20240715,162200,128884920,829,829,829,829,0
|
|
20240715,162100,128884920,829,829,829,829,0
|
|
20240715,162000,128884920,829,829,829,829,0
|
|
20240715,161900,128884920,829,829,829,829,0
|
|
20240715,161800,128884920,829,829,829,829,0
|
|
20240715,161700,128884920,829,829,829,829,0
|
|
20240715,161600,128884920,829,829,829,829,0
|
|
20240715,161500,128884920,829,829,829,829,0
|
|
20240715,161400,128884920,829,829,829,829,0
|
|
20240715,161300,128884920,829,829,829,829,0
|
|
20240715,161200,128884920,829,829,829,829,0
|
|
20240715,161100,128884920,829,829,829,829,0
|
|
20240715,161000,128884920,829,829,829,829,0
|
|
20240715,160900,128884920,829,829,829,829,0
|
|
20240715,160800,128884920,829,829,829,829,0
|
|
20240715,160700,128884920,829,829,829,829,0
|
|
20240715,160600,128884920,829,829,829,829,0
|
|
20240715,160500,128884920,829,829,829,829,0
|
|
20240715,160400,128884920,829,829,829,829,0
|
|
20240715,160300,128884920,829,829,829,829,0
|
|
20240715,160200,128884920,829,829,829,829,0
|
|
20240715,160100,128884920,829,829,829,829,0
|
|
20240715,160000,128884920,829,829,829,829,0
|
|
20240715,155900,128884920,829,829,829,829,0
|
|
20240715,155800,128884920,829,829,829,829,0
|
|
20240715,155700,128884920,829,829,829,829,0
|
|
20240715,155600,128884920,829,829,829,829,741
|
|
20240715,155500,128884920,829,829,829,829,0
|
|
20240715,155400,128884920,829,829,829,829,0
|
|
20240715,155300,128884920,829,829,829,829,0
|
|
20240715,155200,128884920,829,829,829,829,0
|
|
20240715,155100,128884920,829,829,829,829,0
|
|
20240715,155000,128884920,829,829,829,829,0
|
|
20240715,154900,128884920,829,829,829,829,0
|
|
20240715,154800,128884920,829,829,829,829,0
|
|
20240715,154700,128884920,829,829,829,829,0
|
|
20240715,154600,128884920,829,829,829,829,0
|
|
20240715,154500,128884920,829,829,829,829,0
|
|
20240715,154400,128884920,829,829,829,829,0
|
|
20240715,154300,128884920,829,829,829,829,0
|
|
20240715,154200,128884920,829,829,829,829,0
|
|
20240715,154100,128884920,829,829,829,829,0
|
|
20240715,154000,128884920,829,829,829,829,0
|
|
20240715,153900,128884920,829,829,829,829,0
|
|
20240715,153800,128884920,829,829,829,829,0
|
|
20240715,153700,128884920,829,829,829,829,0
|
|
20240715,153600,128884920,829,829,829,829,0
|
|
20240715,153500,128884920,829,829,829,829,0
|
|
20240715,153400,128884920,829,829,829,829,0
|
|
20240715,153300,128884920,829,829,829,829,0
|
|
20240715,153200,128884920,829,829,829,829,0
|
|
20240715,153100,128884920,829,829,829,829,0
|
|
20240715,153000,128884920,829,829,829,829,741
|
|
20240715,152900,128270631,825,825,825,825,0
|
|
20240715,152800,128270631,825,825,825,825,0
|
|
20240715,152700,128270631,825,825,825,825,0
|
|
20240715,152600,128270631,825,825,825,825,0
|
|
20240715,152500,128270631,825,825,825,825,0
|
|
20240715,152400,128270631,825,825,825,825,0
|
|
20240715,152300,128270631,825,825,825,825,0
|
|
20240715,152200,128270631,825,825,825,825,0
|
|
20240715,152100,128270631,825,825,825,825,0
|
|
20240715,152000,128270631,825,825,825,825,0
|
|
20240715,151900,128270631,825,829,829,825,3433
|
|
20240715,151800,125434852,829,829,829,829,25
|
|
20240715,151700,125414127,828,828,828,828,137
|
|
20240715,151600,125300691,829,829,829,829,0
|
|
20240715,151500,125300691,829,829,829,829,0
|
|
20240715,151400,125300691,829,829,829,829,0
|
|
20240715,151300,125300691,829,829,829,829,0
|
|
20240715,151200,125300691,829,827,829,827,1447
|
|
20240715,151100,124103469,827,827,827,827,1175
|
|
20240715,151000,123131744,827,827,827,827,21
|
|
20240715,150900,123114377,828,828,828,828,40
|
|
20240715,150800,123081257,827,827,827,827,0
|
|
20240715,150700,123081257,827,828,828,827,481
|
|
20240715,150600,122683270,827,827,827,827,0
|
|
20240715,150500,122683270,827,827,827,827,0
|
|
20240715,150400,122683270,827,827,827,827,0
|
|
20240715,150300,122683270,827,827,827,827,0
|
|
20240715,150200,122683270,827,827,827,827,0
|
|
20240715,150100,122683270,827,828,828,827,101
|
|
20240715,150000,122599742,828,828,828,828,0
|
|
20240715,145900,122599742,828,828,828,828,0
|
|
20240715,145800,122599742,828,828,828,828,3
|
|
20240715,145700,122597258,828,828,828,828,0
|
|
20240715,145600,122597258,828,828,828,828,0
|
|
20240715,145500,122597258,828,828,828,828,198
|
|
20240715,145400,122433314,828,828,828,828,0
|
|
20240715,145300,122433314,828,826,828,826,500
|
|
20240715,145200,122020308,825,825,825,825,0
|
|
20240715,145100,122020308,825,826,826,825,1065
|
|
20240715,145000,121141668,825,825,825,825,0
|
|
20240715,144900,121141668,825,825,825,825,0
|
|
20240715,144800,121141668,825,828,828,825,798
|
|
20240715,144700,120481523,825,826,826,825,65
|
|
20240715,144600,120427883,828,828,828,828,0
|
|
20240715,144500,120427883,828,828,828,828,0
|
|
20240715,144400,120427883,828,828,828,828,0
|
|
20240715,144300,120427883,828,828,828,828,5
|
|
20240715,144200,120423743,824,825,825,824,2000
|
|
20240715,144100,118775728,828,828,828,828,0
|
|
20240715,144000,118775728,828,828,828,828,0
|
|
20240715,143900,118775728,828,828,828,828,0
|
|
20240715,143800,118775728,828,828,828,828,1
|
|
20240715,143700,118774900,824,824,824,824,0
|
|
20240715,143600,118774900,824,824,824,824,0
|
|
20240715,143500,118774900,824,826,826,824,2965
|
|
20240715,143400,116330837,828,828,828,828,1
|
|
20240715,143300,116330009,826,826,826,826,15
|
|
20240715,143200,116317619,828,828,828,828,0
|
|
20240715,143100,116317619,828,828,828,828,0
|
|
20240715,143000,116317619,828,828,828,828,0
|
|
20240715,142900,116317619,828,828,828,828,2300
|
|
20240715,142800,114413219,822,822,822,822,0
|
|
20240715,142700,114413219,822,822,822,822,0
|
|
20240715,142600,114413219,822,822,822,822,0
|
|
20240715,142500,114413219,822,822,822,822,0
|
|
20240715,142400,114413219,822,822,822,822,0
|
|
20240715,142300,114413219,822,826,826,822,2833
|
|
20240715,142200,112079983,827,827,827,827,50
|
|
20240715,142100,112038633,827,827,827,827,99
|
|
20240715,142000,111956760,827,827,827,827,5
|
|
20240715,141900,111952625,827,827,827,827,0
|
|
20240715,141800,111952625,827,827,827,827,0
|
|
20240715,141700,111952625,827,827,827,827,0
|
|
20240715,141600,111952625,827,827,827,827,18
|
|
20240715,141500,111937739,827,827,827,827,0
|
|
20240715,141400,111937739,827,827,827,827,0
|
|
20240715,141300,111937739,827,827,827,827,0
|
|
20240715,141200,111937739,827,827,827,827,10
|
|
20240715,141100,111929469,827,827,827,827,16
|
|
20240715,141000,111916237,827,827,827,827,0
|
|
20240715,140900,111916237,827,827,827,827,1
|
|
20240715,140800,111915410,827,827,827,827,0
|
|
20240715,140700,111915410,827,827,827,826,3224
|
|
20240715,140600,109249170,826,826,826,826,2
|
|
20240715,140500,109247518,827,827,827,827,0
|
|
20240715,140400,109247518,827,827,827,827,3
|
|
20240715,140300,109245037,827,827,827,827,0
|
|
20240715,140200,109245037,827,827,827,827,0
|
|
20240715,140100,109245037,827,827,827,827,16
|
|
20240715,140000,109231805,827,827,827,827,0
|
|
20240715,135900,109231805,827,827,827,827,15
|
|
20240715,135800,109219400,827,827,827,827,0
|
|
20240715,135700,109219400,827,827,827,827,0
|
|
20240715,135600,109219400,827,827,827,827,0
|
|
20240715,135500,109219400,827,827,827,827,0
|
|
20240715,135400,109219400,827,827,827,826,17
|
|
20240715,135300,109205356,825,825,825,825,0
|
|
20240715,135200,109205356,825,825,825,825,0
|
|
20240715,135100,109205356,825,825,825,825,10
|
|
20240715,135000,109197106,827,827,827,827,20
|
|
20240715,134900,109180566,825,825,825,825,43
|
|
20240715,134800,109145091,826,826,826,826,24
|
|
20240715,134700,109125267,826,826,826,826,0
|
|
20240715,134600,109125267,826,826,826,826,15
|
|
20240715,134500,109112877,826,826,826,826,0
|
|
20240715,134400,109112877,826,826,826,826,13
|
|
20240715,134300,109102139,826,826,826,826,240
|
|
20240715,134200,108903899,826,826,826,826,0
|
|
20240715,134100,108903899,826,826,826,826,15
|
|
20240715,134000,108891509,826,826,826,826,0
|
|
20240715,133900,108891509,826,826,826,826,0
|
|
20240715,133800,108891509,826,826,826,826,1000
|
|
20240715,133700,108065509,827,827,827,827,0
|
|
20240715,133600,108065509,827,827,827,827,2187
|
|
20240715,133500,106256860,827,827,827,827,0
|
|
20240715,133400,106256860,827,827,827,827,0
|
|
20240715,133300,106256860,827,827,827,827,0
|
|
20240715,133200,106256860,827,827,827,827,0
|
|
20240715,133100,106256860,827,827,827,827,45
|
|
20240715,133000,106219645,827,827,827,827,0
|
|
20240715,132900,106219645,827,827,827,827,0
|
|
20240715,132800,106219645,827,827,827,827,0
|
|
20240715,132700,106219645,827,827,827,827,11
|
|
20240715,132600,106210548,827,827,827,827,0
|
|
20240715,132500,106210548,827,827,827,827,0
|
|
20240715,132400,106210548,827,827,827,827,0
|
|
20240715,132300,106210548,827,827,827,827,10
|
|
20240715,132200,106202278,827,827,827,827,0
|
|
20240715,132100,106202278,827,827,827,827,0
|
|
20240715,132000,106202278,827,827,827,827,0
|
|
20240715,131900,106202278,827,827,827,827,0
|
|
20240715,131800,106202278,827,827,827,827,0
|
|
20240715,131700,106202278,827,827,827,827,0
|
|
20240715,131600,106202278,827,827,827,827,0
|
|
20240715,131500,106202278,827,827,827,827,0
|
|
20240715,131400,106202278,827,827,827,827,0
|
|
20240715,131300,106202278,827,824,827,824,1601
|
|
20240715,131200,104881751,825,825,825,825,0
|
|
20240715,131100,104881751,825,827,827,825,1135
|
|
20240715,131000,103944726,827,827,827,827,0
|
|
20240715,130900,103944726,827,827,827,827,0
|
|
20240715,130800,103944726,827,827,827,827,0
|
|
20240715,130700,103944726,827,827,827,827,17
|
|
20240715,130600,103930667,827,827,827,827,0
|
|
20240715,130500,103930667,827,827,827,827,0
|
|
20240715,130400,103930667,827,827,827,827,0
|
|
20240715,130300,103930667,827,827,827,827,15
|
|
20240715,130200,103918262,827,827,827,827,0
|
|
20240715,130100,103918262,827,827,827,827,16
|
|
20240715,130000,103905030,828,828,828,828,0
|
|
20240715,125900,103905030,828,828,828,828,0
|
|
20240715,125800,103905030,828,828,828,828,0
|
|
20240715,125700,103905030,828,828,828,828,0
|
|
20240715,125600,103905030,828,828,828,828,0
|
|
20240715,125500,103905030,828,828,828,828,44
|
|
20240715,125400,103868598,828,826,828,826,2000
|
|
20240715,125300,102214506,825,825,825,825,41
|
|
20240715,125200,102180681,825,826,826,825,19
|
|
20240715,125100,102164991,826,826,826,826,0
|
|
20240715,125000,102164991,826,826,826,826,120
|
|
20240715,124900,102065871,826,826,826,826,200
|
|
20240715,124800,101900671,826,826,826,826,15
|
|
20240715,124700,101888281,827,827,827,827,0
|
|
20240715,124600,101888281,827,827,827,827,15
|
|
20240715,124500,101875876,828,828,828,828,0
|
|
20240715,124400,101875876,828,828,828,828,0
|
|
20240715,124300,101875876,828,828,828,828,245
|
|
20240715,124200,101673016,828,828,828,828,0
|
|
20240715,124100,101673016,828,828,828,828,0
|
|
20240715,124000,101673016,828,828,828,828,1
|
|
20240715,123900,101672188,825,825,825,825,0
|
|
20240715,123800,101672188,825,825,825,825,2009
|
|
20240715,123700,100014763,828,828,828,828,0
|
|
20240715,123600,100014763,828,828,828,828,0
|
|
20240715,123500,100014763,828,828,828,828,23
|
|
20240715,123400,99995719,824,827,827,824,567
|
|
20240715,123300,99528174,828,828,828,828,608
|
|
20240715,123200,99024750,828,828,828,828,0
|
|
20240715,123100,99024750,828,828,828,828,32
|
|
20240715,123000,98998254,828,828,828,828,1
|
|
20240715,122900,98997426,828,828,828,828,3010
|
|
20240715,122800,96505146,828,828,828,828,0
|
|
20240715,122700,96505146,828,828,828,828,1
|
|
20240715,122600,96504318,827,826,827,826,1000
|
|
20240715,122500,95677552,826,826,826,826,0
|
|
20240715,122400,95677552,826,826,826,826,0
|
|
20240715,122300,95677552,826,826,826,826,0
|
|
20240715,122200,95677552,826,826,826,826,0
|
|
20240715,122100,95677552,826,826,826,826,6
|
|
20240715,122000,95672596,826,826,826,826,20
|
|
20240715,121900,95656076,826,826,826,826,0
|
|
20240715,121800,95656076,826,826,826,826,15
|
|
20240715,121700,95643686,825,825,825,825,0
|
|
20240715,121600,95643686,825,825,825,825,3
|
|
20240715,121500,95641211,824,825,825,824,3466
|
|
20240715,121400,92785126,826,826,826,826,45
|
|
20240715,121300,92747956,826,826,826,826,0
|
|
20240715,121200,92747956,826,826,826,826,471
|
|
20240715,121100,92358910,826,826,826,826,16
|
|
20240715,121000,92345694,826,826,826,826,4
|
|
20240715,120900,92342390,826,826,826,826,316
|
|
20240715,120800,92081374,827,827,827,827,0
|
|
20240715,120700,92081374,827,828,828,827,18
|
|
20240715,120600,92066472,827,827,827,827,0
|
|
20240715,120500,92066472,827,827,827,827,122
|
|
20240715,120400,91965578,825,825,825,825,203
|
|
20240715,120300,91798103,825,826,826,825,767
|
|
20240715,120200,91165327,827,827,827,827,0
|
|
20240715,120100,91165327,827,827,827,827,0
|
|
20240715,120000,91165327,827,827,827,827,0
|
|
20240715,115900,91165327,827,827,827,827,0
|
|
20240715,115800,91165327,827,827,827,827,0
|
|
20240715,115700,91165327,827,827,827,827,15
|
|
20240715,115600,91152922,827,827,827,827,0
|
|
20240715,115500,91152922,827,828,828,827,26
|
|
20240715,115400,91131395,829,829,829,829,0
|
|
20240715,115300,91131395,829,829,829,829,0
|
|
20240715,115200,91131395,829,829,829,829,15
|
|
20240715,115100,91118960,829,829,829,829,0
|
|
20240715,115000,91118960,829,829,829,829,100
|
|
20240715,114900,91036060,829,829,829,829,0
|
|
20240715,114800,91036060,829,829,829,829,0
|
|
20240715,114700,91036060,829,829,829,829,1300
|
|
20240715,114600,89958360,829,828,829,828,1183
|
|
20240715,114500,88978811,825,825,825,825,0
|
|
20240715,114400,88978811,825,825,825,825,0
|
|
20240715,114300,88978811,825,825,825,825,0
|
|
20240715,114200,88978811,825,826,826,825,128
|
|
20240715,114100,88873210,828,829,829,828,311
|
|
20240715,114000,88615687,828,828,828,828,130
|
|
20240715,113900,88508047,829,829,829,829,0
|
|
20240715,113800,88508047,829,829,829,829,0
|
|
20240715,113700,88508047,829,829,829,829,0
|
|
20240715,113600,88508047,829,828,829,828,2218
|
|
20240715,113500,86671443,828,828,828,828,0
|
|
20240715,113400,86671443,828,828,828,828,382
|
|
20240715,113300,86355147,828,828,828,828,0
|
|
20240715,113200,86355147,828,828,828,828,300
|
|
20240715,113100,86106747,828,828,828,828,0
|
|
20240715,113000,86106747,828,828,828,828,2
|
|
20240715,112900,86105091,828,828,828,828,0
|
|
20240715,112800,86105091,828,828,828,828,0
|
|
20240715,112700,86105091,828,827,828,825,1289
|
|
20240715,112600,85041090,829,829,829,829,0
|
|
20240715,112500,85041090,829,829,829,829,0
|
|
20240715,112400,85041090,829,829,829,829,0
|
|
20240715,112300,85041090,829,829,829,829,0
|
|
20240715,112200,85041090,829,829,829,829,0
|
|
20240715,112100,85041090,829,829,829,829,0
|
|
20240715,112000,85041090,829,829,829,829,0
|
|
20240715,111900,85041090,829,829,829,829,0
|
|
20240715,111800,85041090,829,829,829,829,0
|
|
20240715,111700,85041090,829,829,829,829,3
|
|
20240715,111600,85038603,828,828,828,828,984
|
|
20240715,111500,84223851,830,830,830,830,0
|
|
20240715,111400,84223851,830,830,830,830,0
|
|
20240715,111300,84223851,830,830,830,830,0
|
|
20240715,111200,84223851,830,830,830,830,1000
|
|
20240715,111100,83393851,830,830,830,830,38
|
|
20240715,111000,83362311,830,830,830,830,2
|
|
20240715,110900,83360651,824,825,825,824,1088
|
|
20240715,110800,82464127,829,829,829,829,0
|
|
20240715,110700,82464127,829,829,829,829,0
|
|
20240715,110600,82464127,829,829,829,829,0
|
|
20240715,110500,82464127,829,829,829,829,0
|
|
20240715,110400,82464127,829,830,830,829,9
|
|
20240715,110300,82456663,824,826,826,824,712
|
|
20240715,110200,81869441,829,829,829,829,0
|
|
20240715,110100,81869441,829,829,829,829,17
|
|
20240715,110000,81855348,829,829,829,829,35
|
|
20240715,105900,81826333,827,827,827,827,0
|
|
20240715,105800,81826333,827,827,827,827,0
|
|
20240715,105700,81826333,827,827,827,827,0
|
|
20240715,105600,81826333,827,827,827,827,0
|
|
20240715,105500,81826333,827,827,827,827,48
|
|
20240715,105400,81786637,826,826,826,826,0
|
|
20240715,105300,81786637,826,826,826,826,0
|
|
20240715,105200,81786637,826,826,826,826,516
|
|
20240715,105100,81360421,826,826,826,826,0
|
|
20240715,105000,81360421,826,826,826,826,31
|
|
20240715,104900,81334815,826,826,826,826,0
|
|
20240715,104800,81334815,826,826,826,826,110
|
|
20240715,104700,81243955,823,823,823,823,0
|
|
20240715,104600,81243955,823,823,823,823,274
|
|
20240715,104500,81018453,826,826,826,826,0
|
|
20240715,104400,81018453,826,826,826,826,500
|
|
20240715,104300,80605453,828,828,828,828,0
|
|
20240715,104200,80605453,828,828,828,828,0
|
|
20240715,104100,80605453,828,828,828,828,0
|
|
20240715,104000,80605453,828,828,828,828,0
|
|
20240715,103900,80605453,828,828,828,828,315
|
|
20240715,103800,80344633,827,827,827,827,544
|
|
20240715,103700,79894745,829,829,829,829,15
|
|
20240715,103600,79882310,829,829,829,829,524
|
|
20240715,103500,79447914,829,822,829,822,1055
|
|
20240715,103400,78580697,829,829,829,829,1
|
|
20240715,103300,78579868,829,828,829,828,21
|
|
20240715,103200,78562468,828,828,828,828,290
|
|
20240715,103100,78322348,822,828,829,822,529
|
|
20240715,103000,77886056,829,829,829,829,505
|
|
20240715,102900,77467411,830,830,830,830,0
|
|
20240715,102800,77467411,830,823,830,818,236
|
|
20240715,102700,77273541,830,828,830,828,251
|
|
20240715,102600,77065231,829,829,829,829,81
|
|
20240715,102500,76998082,829,829,829,829,400
|
|
20240715,102400,76666482,828,827,828,827,105
|
|
20240715,102300,76579599,828,828,828,828,870
|
|
20240715,102200,75859239,828,828,828,828,501
|
|
20240715,102100,75444411,827,823,827,823,633
|
|
20240715,102000,74920948,822,822,822,822,60
|
|
20240715,101900,74871628,822,822,822,822,358
|
|
20240715,101800,74577352,822,822,822,822,1
|
|
20240715,101700,74576530,822,822,822,822,3
|
|
20240715,101600,74574064,822,822,822,822,3
|
|
20240715,101500,74571598,822,822,822,819,502
|
|
20240715,101400,74160453,822,822,822,822,0
|
|
20240715,101300,74160453,822,822,822,822,0
|
|
20240715,101200,74160453,822,820,822,818,389
|
|
20240715,101100,73841513,822,822,822,822,1
|
|
20240715,101000,73840691,822,822,822,822,1
|
|
20240715,100900,73839869,820,821,821,820,5281
|
|
20240715,100800,69509448,821,824,824,821,36
|
|
20240715,100700,69479817,826,826,826,826,0
|
|
20240715,100600,69479817,826,826,826,826,0
|
|
20240715,100500,69479817,826,826,826,826,50
|
|
20240715,100400,69438517,826,826,826,826,0
|
|
20240715,100300,69438517,826,826,826,826,0
|
|
20240715,100200,69438517,826,826,826,826,3
|
|
20240715,100100,69436039,820,820,820,820,0
|
|
20240715,100000,69436039,820,820,820,820,0
|
|
20240715,095900,69436039,820,821,821,820,44
|
|
20240715,095800,69399925,826,826,826,826,0
|
|
20240715,095700,69399925,826,826,826,826,12
|
|
20240715,095600,69390013,826,826,826,826,1
|
|
20240715,095500,69389187,821,821,821,821,0
|
|
20240715,095400,69389187,821,821,821,821,0
|
|
20240715,095300,69389187,821,821,821,821,0
|
|
20240715,095200,69389187,821,821,821,821,5
|
|
20240715,095100,69385082,821,820,821,820,266
|
|
20240715,095000,69166960,820,820,820,820,209
|
|
20240715,094900,68995580,820,820,820,820,2
|
|
20240715,094800,68993940,820,820,820,820,0
|
|
20240715,094700,68993940,820,818,820,816,1879
|
|
20240715,094600,67459104,817,817,817,817,0
|
|
20240715,094500,67459104,817,819,819,817,7992
|
|
20240715,094400,60929626,817,817,817,817,0
|
|
20240715,094300,60929626,817,820,820,817,5290
|
|
20240715,094200,56601357,820,821,821,820,203
|
|
20240715,094100,56434797,821,821,821,821,100
|
|
20240715,094000,56352697,821,821,821,821,33
|
|
20240715,093900,56325604,821,821,821,821,1
|
|
20240715,093800,56324783,827,827,827,827,0
|
|
20240715,093700,56324783,827,827,827,827,100
|
|
20240715,093600,56242083,827,827,827,827,0
|
|
20240715,093500,56242083,827,827,827,827,0
|
|
20240715,093400,56242083,827,827,827,827,12
|
|
20240715,093300,56232159,819,819,819,819,500
|
|
20240715,093200,55822659,819,819,819,819,13
|
|
20240715,093100,55812012,819,821,821,818,4302
|
|
20240715,093000,52287554,824,825,825,824,1050
|
|
20240715,092900,51422304,823,824,824,823,1018
|
|
20240715,092800,50584489,824,825,825,824,16444
|
|
20240715,092700,37018210,825,829,829,825,34
|
|
20240715,092600,36990128,826,826,826,826,153
|
|
20240715,092500,36863750,826,826,826,826,0
|
|
20240715,092400,36863750,826,826,826,826,48
|
|
20240715,092300,36824102,829,829,829,829,0
|
|
20240715,092200,36824102,829,829,829,829,0
|
|
20240715,092100,36824102,829,829,829,829,0
|
|
20240715,092000,36824102,829,829,829,829,300
|
|
20240715,091900,36575402,829,827,829,825,10316
|
|
20240715,091800,28060974,827,827,827,827,11
|
|
20240715,091700,28051877,826,827,827,826,23
|
|
20240715,091600,28032866,827,829,829,827,136
|
|
20240715,091500,27920384,829,829,829,829,106
|
|
20240715,091400,27832510,829,829,829,825,3138
|
|
20240715,091300,25242875,825,825,825,825,20
|
|
20240715,091200,25226375,825,827,827,825,4219
|
|
20240715,091100,21745497,827,827,829,826,652
|
|
20240715,091000,21206282,829,829,829,829,693
|
|
20240715,090900,20631785,833,833,833,833,0
|
|
20240715,090800,20631785,833,833,833,833,320
|
|
20240715,090700,20365225,833,833,833,833,0
|
|
20240715,090600,20365225,833,833,833,833,1690
|
|
20240715,090500,18957455,829,829,829,827,1598
|
|
20240715,090400,17632718,830,833,833,830,6404
|
|
20240715,090300,12309805,833,833,833,830,6332
|
|
20240715,090200,7040579,840,840,840,839,3247
|
|
20240715,090100,4313633,840,831,840,830,2051
|
|
20240715,090000,2610350,830,830,830,830,3145
|