652 lines
28 KiB
CSV
652 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,194900,149426687,784,784,784,784,2902
|
|
20240801,194800,149426687,784,784,784,784,0
|
|
20240801,194700,149426687,784,784,784,784,0
|
|
20240801,194600,149426687,784,784,784,784,0
|
|
20240801,194500,149426687,784,784,784,784,0
|
|
20240801,194400,149426687,784,784,784,784,0
|
|
20240801,194300,149426687,784,784,784,784,0
|
|
20240801,194200,149426687,784,784,784,784,0
|
|
20240801,194100,149426687,784,784,784,784,0
|
|
20240801,194000,149426687,784,784,784,784,0
|
|
20240801,193900,149426687,784,784,784,784,0
|
|
20240801,193800,149426687,784,784,784,784,0
|
|
20240801,193700,149426687,784,784,784,784,0
|
|
20240801,193600,149426687,784,784,784,784,0
|
|
20240801,193500,149426687,784,784,784,784,0
|
|
20240801,193400,149426687,784,784,784,784,0
|
|
20240801,193300,149426687,784,784,784,784,0
|
|
20240801,193200,149426687,784,784,784,784,0
|
|
20240801,193100,149426687,784,784,784,784,0
|
|
20240801,193000,149426687,784,784,784,784,0
|
|
20240801,192900,149426687,784,784,784,784,0
|
|
20240801,192800,149426687,784,784,784,784,0
|
|
20240801,192700,149426687,784,784,784,784,0
|
|
20240801,192600,149426687,784,784,784,784,0
|
|
20240801,192500,149426687,784,784,784,784,0
|
|
20240801,192400,149426687,784,784,784,784,0
|
|
20240801,192300,149426687,784,784,784,784,0
|
|
20240801,192200,149426687,784,784,784,784,0
|
|
20240801,192100,149426687,784,784,784,784,0
|
|
20240801,192000,149426687,784,784,784,784,0
|
|
20240801,191900,149426687,784,784,784,784,2902
|
|
20240801,191800,149426687,784,784,784,784,0
|
|
20240801,191700,149426687,784,784,784,784,0
|
|
20240801,191600,149426687,784,784,784,784,0
|
|
20240801,191500,149426687,784,784,784,784,0
|
|
20240801,191400,149426687,784,784,784,784,0
|
|
20240801,191300,149426687,784,784,784,784,0
|
|
20240801,191200,149426687,784,784,784,784,0
|
|
20240801,191100,149426687,784,784,784,784,0
|
|
20240801,191000,149426687,784,784,784,784,0
|
|
20240801,190900,149426687,784,784,784,784,0
|
|
20240801,190800,149426687,784,784,784,784,0
|
|
20240801,190700,149426687,784,784,784,784,0
|
|
20240801,190600,149426687,784,784,784,784,0
|
|
20240801,190500,149426687,784,784,784,784,0
|
|
20240801,190400,149426687,784,784,784,784,0
|
|
20240801,190300,149426687,784,784,784,784,0
|
|
20240801,190200,149426687,784,784,784,784,0
|
|
20240801,190100,149426687,784,784,784,784,0
|
|
20240801,190000,149426687,784,784,784,784,0
|
|
20240801,185900,149426687,784,784,784,784,0
|
|
20240801,185800,149426687,784,784,784,784,0
|
|
20240801,185700,149426687,784,784,784,784,0
|
|
20240801,185600,149426687,784,784,784,784,0
|
|
20240801,185500,149426687,784,784,784,784,0
|
|
20240801,185400,149426687,784,784,784,784,0
|
|
20240801,185300,149426687,784,784,784,784,0
|
|
20240801,185200,149426687,784,784,784,784,0
|
|
20240801,185100,149426687,784,784,784,784,0
|
|
20240801,185000,149426687,784,784,784,784,0
|
|
20240801,184900,149426687,784,784,784,784,2902
|
|
20240801,184800,149426687,784,784,784,784,0
|
|
20240801,184700,149426687,784,784,784,784,0
|
|
20240801,184600,149426687,784,784,784,784,0
|
|
20240801,184500,149426687,784,784,784,784,0
|
|
20240801,184400,149426687,784,784,784,784,0
|
|
20240801,184300,149426687,784,784,784,784,0
|
|
20240801,184200,149426687,784,784,784,784,0
|
|
20240801,184100,149426687,784,784,784,784,0
|
|
20240801,184000,149426687,784,784,784,784,0
|
|
20240801,183900,149426687,784,784,784,784,0
|
|
20240801,183800,149426687,784,784,784,784,0
|
|
20240801,183700,149426687,784,784,784,784,0
|
|
20240801,183600,149426687,784,784,784,784,0
|
|
20240801,183500,149426687,784,784,784,784,0
|
|
20240801,183400,149426687,784,784,784,784,0
|
|
20240801,183300,149426687,784,784,784,784,0
|
|
20240801,183200,149426687,784,784,784,784,0
|
|
20240801,183100,149426687,784,784,784,784,0
|
|
20240801,183000,149426687,784,784,784,784,0
|
|
20240801,182900,149426687,784,784,784,784,0
|
|
20240801,182800,149426687,784,784,784,784,0
|
|
20240801,182700,149426687,784,784,784,784,0
|
|
20240801,182600,149426687,784,784,784,784,0
|
|
20240801,182500,149426687,784,784,784,784,0
|
|
20240801,182400,149426687,784,784,784,784,0
|
|
20240801,182300,149426687,784,784,784,784,0
|
|
20240801,182200,149426687,784,784,784,784,0
|
|
20240801,182100,149426687,784,784,784,784,0
|
|
20240801,182000,149426687,784,784,784,784,0
|
|
20240801,181900,149426687,784,784,784,784,2902
|
|
20240801,181800,149426687,784,784,784,784,0
|
|
20240801,181700,149426687,784,784,784,784,0
|
|
20240801,181600,149426687,784,784,784,784,0
|
|
20240801,181500,149426687,784,784,784,784,0
|
|
20240801,181400,149426687,784,784,784,784,0
|
|
20240801,181300,149426687,784,784,784,784,0
|
|
20240801,181200,149426687,784,784,784,784,0
|
|
20240801,181100,149426687,784,784,784,784,0
|
|
20240801,181000,149426687,784,784,784,784,0
|
|
20240801,180900,149426687,784,784,784,784,0
|
|
20240801,180800,149426687,784,784,784,784,0
|
|
20240801,180700,149426687,784,784,784,784,0
|
|
20240801,180600,149426687,784,784,784,784,0
|
|
20240801,180500,149426687,784,784,784,784,0
|
|
20240801,180400,149426687,784,784,784,784,0
|
|
20240801,180300,149426687,784,784,784,784,0
|
|
20240801,180200,149426687,784,784,784,784,0
|
|
20240801,180100,149426687,784,784,784,784,0
|
|
20240801,180000,149426687,784,784,784,784,0
|
|
20240801,175900,149426687,784,784,784,784,0
|
|
20240801,175800,149426687,784,784,784,784,0
|
|
20240801,175700,149426687,784,784,784,784,0
|
|
20240801,175600,149426687,784,784,784,784,0
|
|
20240801,175500,149426687,784,784,784,784,0
|
|
20240801,175400,149426687,784,784,784,784,0
|
|
20240801,175300,149426687,784,784,784,784,0
|
|
20240801,175200,149426687,784,784,784,784,0
|
|
20240801,175100,149426687,784,784,784,784,0
|
|
20240801,175000,149426687,784,784,784,784,0
|
|
20240801,174900,149426687,784,784,784,784,2902
|
|
20240801,174800,149426687,784,784,784,784,0
|
|
20240801,174700,149426687,784,784,784,784,0
|
|
20240801,174600,149426687,784,784,784,784,0
|
|
20240801,174500,149426687,784,784,784,784,0
|
|
20240801,174400,149426687,784,784,784,784,0
|
|
20240801,174300,149426687,784,784,784,784,0
|
|
20240801,174200,149426687,784,784,784,784,0
|
|
20240801,174100,149426687,784,784,784,784,0
|
|
20240801,174000,149426687,784,784,784,784,0
|
|
20240801,173900,149426687,784,784,784,784,0
|
|
20240801,173800,149426687,784,784,784,784,0
|
|
20240801,173700,149426687,784,784,784,784,0
|
|
20240801,173600,149426687,784,784,784,784,0
|
|
20240801,173500,149426687,784,784,784,784,0
|
|
20240801,173400,149426687,784,784,784,784,0
|
|
20240801,173300,149426687,784,784,784,784,0
|
|
20240801,173200,149426687,784,784,784,784,0
|
|
20240801,173100,149426687,784,784,784,784,0
|
|
20240801,173000,149426687,784,784,784,784,0
|
|
20240801,172900,149426687,784,784,784,784,0
|
|
20240801,172800,149426687,784,784,784,784,0
|
|
20240801,172700,149426687,784,784,784,784,0
|
|
20240801,172600,149426687,784,784,784,784,0
|
|
20240801,172500,149426687,784,784,784,784,0
|
|
20240801,172400,149426687,784,784,784,784,0
|
|
20240801,172300,149426687,784,784,784,784,0
|
|
20240801,172200,149426687,784,784,784,784,0
|
|
20240801,172100,149426687,784,784,784,784,0
|
|
20240801,172000,149426687,784,784,784,784,0
|
|
20240801,171900,149426687,784,784,784,784,2902
|
|
20240801,171800,149426687,784,784,784,784,0
|
|
20240801,171700,149426687,784,784,784,784,0
|
|
20240801,171600,149426687,784,784,784,784,0
|
|
20240801,171500,149426687,784,784,784,784,0
|
|
20240801,171400,149426687,784,784,784,784,0
|
|
20240801,171300,149426687,784,784,784,784,0
|
|
20240801,171200,149426687,784,784,784,784,0
|
|
20240801,171100,149426687,784,784,784,784,0
|
|
20240801,171000,149426687,784,784,784,784,0
|
|
20240801,170900,149426687,784,784,784,784,0
|
|
20240801,170800,149426687,784,784,784,784,0
|
|
20240801,170700,149426687,784,784,784,784,0
|
|
20240801,170600,149426687,784,784,784,784,0
|
|
20240801,170500,149426687,784,784,784,784,0
|
|
20240801,170400,149426687,784,784,784,784,0
|
|
20240801,170300,149426687,784,784,784,784,0
|
|
20240801,170200,149426687,784,784,784,784,0
|
|
20240801,170100,149426687,784,784,784,784,0
|
|
20240801,170000,149426687,784,784,784,784,0
|
|
20240801,165900,149426687,784,784,784,784,0
|
|
20240801,165800,149426687,784,784,784,784,0
|
|
20240801,165700,149426687,784,784,784,784,0
|
|
20240801,165600,149426687,784,784,784,784,0
|
|
20240801,165500,149426687,784,784,784,784,0
|
|
20240801,165400,149426687,784,784,784,784,0
|
|
20240801,165300,149426687,784,784,784,784,0
|
|
20240801,165200,149426687,784,784,784,784,0
|
|
20240801,165100,149426687,784,784,784,784,0
|
|
20240801,165000,149426687,784,784,784,784,0
|
|
20240801,164900,149426687,784,784,784,784,2902
|
|
20240801,164800,149426687,784,784,784,784,0
|
|
20240801,164700,149426687,784,784,784,784,0
|
|
20240801,164600,149426687,784,784,784,784,0
|
|
20240801,164500,149426687,784,784,784,784,0
|
|
20240801,164400,149426687,784,784,784,784,0
|
|
20240801,164300,149426687,784,784,784,784,0
|
|
20240801,164200,149426687,784,784,784,784,0
|
|
20240801,164100,149426687,784,784,784,784,0
|
|
20240801,164000,149426687,784,784,784,784,0
|
|
20240801,163900,149426687,784,784,784,784,0
|
|
20240801,163800,149426687,784,784,784,784,0
|
|
20240801,163700,149426687,784,784,784,784,0
|
|
20240801,163600,149426687,784,784,784,784,0
|
|
20240801,163500,149426687,784,784,784,784,0
|
|
20240801,163400,149426687,784,784,784,784,0
|
|
20240801,163300,149426687,784,784,784,784,0
|
|
20240801,163200,149426687,784,784,784,784,0
|
|
20240801,163100,149426687,784,784,784,784,0
|
|
20240801,163000,149426687,784,784,784,784,0
|
|
20240801,162900,149426687,784,784,784,784,0
|
|
20240801,162800,149426687,784,784,784,784,0
|
|
20240801,162700,149426687,784,784,784,784,0
|
|
20240801,162600,149426687,784,784,784,784,0
|
|
20240801,162500,149426687,784,784,784,784,0
|
|
20240801,162400,149426687,784,784,784,784,0
|
|
20240801,162300,149426687,784,784,784,784,0
|
|
20240801,162200,149426687,784,784,784,784,0
|
|
20240801,162100,149426687,784,784,784,784,0
|
|
20240801,162000,149426687,784,784,784,784,0
|
|
20240801,161900,149426687,784,784,784,784,2902
|
|
20240801,161800,149426687,784,784,784,784,0
|
|
20240801,161700,149426687,784,784,784,784,0
|
|
20240801,161600,149426687,784,784,784,784,0
|
|
20240801,161500,149426687,784,784,784,784,0
|
|
20240801,161400,149426687,784,784,784,784,0
|
|
20240801,161300,149426687,784,784,784,784,0
|
|
20240801,161200,149426687,784,784,784,784,0
|
|
20240801,161100,149426687,784,784,784,784,0
|
|
20240801,161000,149426687,784,784,784,784,0
|
|
20240801,160900,149426687,784,784,784,784,0
|
|
20240801,160800,149426687,784,784,784,784,0
|
|
20240801,160700,149426687,784,784,784,784,0
|
|
20240801,160600,149426687,784,784,784,784,0
|
|
20240801,160500,149426687,784,784,784,784,0
|
|
20240801,160400,149426687,784,784,784,784,0
|
|
20240801,160300,149426687,784,784,784,784,0
|
|
20240801,160200,149426687,784,784,784,784,0
|
|
20240801,160100,149426687,784,784,784,784,0
|
|
20240801,160000,149426687,784,784,784,784,0
|
|
20240801,155900,149426687,784,784,784,784,0
|
|
20240801,155800,149426687,784,784,784,784,0
|
|
20240801,155700,149426687,784,784,784,784,0
|
|
20240801,155600,149426687,784,784,784,784,0
|
|
20240801,155500,149426687,784,784,784,784,0
|
|
20240801,155400,149426687,784,784,784,784,0
|
|
20240801,155300,149426687,784,784,784,784,0
|
|
20240801,155200,149426687,784,784,784,784,0
|
|
20240801,155100,149426687,784,784,784,784,0
|
|
20240801,155000,149426687,784,784,784,784,0
|
|
20240801,154900,149426687,784,784,784,784,2902
|
|
20240801,154800,149426687,784,784,784,784,0
|
|
20240801,154700,149426687,784,784,784,784,0
|
|
20240801,154600,149426687,784,784,784,784,0
|
|
20240801,154500,149426687,784,784,784,784,0
|
|
20240801,154400,149426687,784,784,784,784,0
|
|
20240801,154300,149426687,784,784,784,784,0
|
|
20240801,154200,149426687,784,784,784,784,0
|
|
20240801,154100,149426687,784,784,784,784,0
|
|
20240801,154000,149426687,784,784,784,784,0
|
|
20240801,153900,149426687,784,784,784,784,0
|
|
20240801,153800,149426687,784,784,784,784,0
|
|
20240801,153700,149426687,784,784,784,784,0
|
|
20240801,153600,149426687,784,784,784,784,0
|
|
20240801,153500,149426687,784,784,784,784,0
|
|
20240801,153400,149426687,784,784,784,784,0
|
|
20240801,153300,149426687,784,784,784,784,0
|
|
20240801,153200,149426687,784,784,784,784,0
|
|
20240801,153100,149426687,784,784,784,784,0
|
|
20240801,153000,149426687,784,784,784,784,2902
|
|
20240801,152900,147151519,786,786,786,786,0
|
|
20240801,152800,147151519,786,786,786,786,0
|
|
20240801,152700,147151519,786,786,786,786,0
|
|
20240801,152600,147151519,786,786,786,786,0
|
|
20240801,152500,147151519,786,786,786,786,0
|
|
20240801,152400,147151519,786,786,786,786,0
|
|
20240801,152300,147151519,786,786,786,786,0
|
|
20240801,152200,147151519,786,786,786,786,0
|
|
20240801,152100,147151519,786,786,786,786,0
|
|
20240801,152000,147151519,786,786,786,786,0
|
|
20240801,151900,147151519,786,786,786,786,60
|
|
20240801,151800,147104359,786,784,786,778,156
|
|
20240801,151700,146982905,786,786,786,786,0
|
|
20240801,151600,146982905,786,786,786,786,0
|
|
20240801,151500,146982905,786,786,786,786,0
|
|
20240801,151400,146982905,786,786,786,786,2
|
|
20240801,151300,146981333,786,786,786,786,0
|
|
20240801,151200,146981333,786,786,786,786,10
|
|
20240801,151100,146973473,779,777,779,777,252
|
|
20240801,151000,146777365,774,784,784,774,6344
|
|
20240801,150900,141848000,788,788,788,788,0
|
|
20240801,150800,141848000,788,788,788,788,0
|
|
20240801,150700,141848000,788,788,788,788,0
|
|
20240801,150600,141848000,788,788,788,788,0
|
|
20240801,150500,141848000,788,788,788,788,0
|
|
20240801,150400,141848000,788,788,788,788,0
|
|
20240801,150300,141848000,788,788,788,788,0
|
|
20240801,150200,141848000,788,788,788,788,0
|
|
20240801,150100,141848000,788,788,788,788,0
|
|
20240801,150000,141848000,788,788,788,788,0
|
|
20240801,145900,141848000,788,788,788,788,0
|
|
20240801,145800,141848000,788,788,788,788,0
|
|
20240801,145700,141848000,788,788,788,788,0
|
|
20240801,145600,141848000,788,788,788,788,2
|
|
20240801,145500,141846424,788,788,788,788,20
|
|
20240801,145400,141830664,788,786,788,786,978
|
|
20240801,145300,141061571,786,785,786,785,334
|
|
20240801,145200,140799157,785,784,785,784,1100
|
|
20240801,145100,139936657,784,784,784,784,0
|
|
20240801,145000,139936657,784,784,784,784,0
|
|
20240801,144900,139936657,784,784,784,784,0
|
|
20240801,144800,139936657,784,784,784,784,0
|
|
20240801,144700,139936657,784,784,784,784,0
|
|
20240801,144600,139936657,784,784,784,784,0
|
|
20240801,144500,139936657,784,784,784,784,0
|
|
20240801,144400,139936657,784,784,784,784,0
|
|
20240801,144300,139936657,784,784,784,784,0
|
|
20240801,144200,139936657,784,784,784,784,0
|
|
20240801,144100,139936657,784,784,784,784,0
|
|
20240801,144000,139936657,784,784,784,784,0
|
|
20240801,143900,139936657,784,784,784,784,0
|
|
20240801,143800,139936657,784,784,784,784,64
|
|
20240801,143700,139886481,784,784,784,784,90
|
|
20240801,143600,139815921,780,782,782,780,5701
|
|
20240801,143500,135362833,782,782,782,782,5
|
|
20240801,143400,135358923,784,784,784,784,0
|
|
20240801,143300,135358923,784,784,784,784,0
|
|
20240801,143200,135358923,784,784,784,784,200
|
|
20240801,143100,135202123,784,784,784,784,100
|
|
20240801,143000,135123723,784,784,784,784,0
|
|
20240801,142900,135123723,784,784,784,784,0
|
|
20240801,142800,135123723,784,784,784,784,0
|
|
20240801,142700,135123723,784,784,784,784,12
|
|
20240801,142600,135114315,784,784,784,784,240
|
|
20240801,142500,134926155,783,783,783,783,13
|
|
20240801,142400,134915976,783,783,783,783,1710
|
|
20240801,142300,133577046,783,783,783,783,3
|
|
20240801,142200,133574697,783,783,783,783,0
|
|
20240801,142100,133574697,783,783,783,783,1
|
|
20240801,142000,133573914,784,784,784,784,0
|
|
20240801,141900,133573914,784,784,784,784,0
|
|
20240801,141800,133573914,784,784,784,784,0
|
|
20240801,141700,133573914,784,784,784,784,0
|
|
20240801,141600,133573914,784,784,784,784,0
|
|
20240801,141500,133573914,784,784,784,784,0
|
|
20240801,141400,133573914,784,784,784,784,0
|
|
20240801,141300,133573914,784,784,784,784,74
|
|
20240801,141200,133515898,784,784,784,784,1
|
|
20240801,141100,133515114,784,784,784,784,0
|
|
20240801,141000,133515114,784,784,784,784,0
|
|
20240801,140900,133515114,784,784,784,784,0
|
|
20240801,140800,133515114,784,784,784,784,0
|
|
20240801,140700,133515114,784,784,784,784,0
|
|
20240801,140600,133515114,784,784,784,784,72
|
|
20240801,140500,133458666,785,785,785,785,0
|
|
20240801,140400,133458666,785,785,785,785,0
|
|
20240801,140300,133458666,785,785,785,785,0
|
|
20240801,140200,133458666,785,785,785,785,0
|
|
20240801,140100,133458666,785,786,786,785,38
|
|
20240801,140000,133428799,786,786,786,786,0
|
|
20240801,135900,133428799,786,786,786,786,8
|
|
20240801,135800,133422511,786,785,786,785,71
|
|
20240801,135700,133366740,786,786,786,786,0
|
|
20240801,135600,133366740,786,786,786,786,0
|
|
20240801,135500,133366740,786,786,786,786,0
|
|
20240801,135400,133366740,786,786,786,786,0
|
|
20240801,135300,133366740,786,786,786,786,36
|
|
20240801,135200,133338444,786,786,786,786,0
|
|
20240801,135100,133338444,786,786,786,786,0
|
|
20240801,135000,133338444,786,786,786,786,0
|
|
20240801,134900,133338444,786,786,786,786,0
|
|
20240801,134800,133338444,786,786,786,786,0
|
|
20240801,134700,133338444,786,786,786,786,0
|
|
20240801,134600,133338444,786,785,786,785,1379
|
|
20240801,134500,132255927,785,785,785,785,0
|
|
20240801,134400,132255927,785,785,785,785,1607
|
|
20240801,134300,130994432,785,785,785,785,1
|
|
20240801,134200,130993647,784,784,784,784,0
|
|
20240801,134100,130993647,784,784,784,784,0
|
|
20240801,134000,130993647,784,784,784,784,0
|
|
20240801,133900,130993647,784,784,784,784,62
|
|
20240801,133800,130945039,784,784,784,784,0
|
|
20240801,133700,130945039,784,784,784,784,13
|
|
20240801,133600,130934847,785,785,785,785,222
|
|
20240801,133500,130760577,786,786,786,786,0
|
|
20240801,133400,130760577,786,786,786,786,382
|
|
20240801,133300,130460325,785,785,785,785,0
|
|
20240801,133200,130460325,785,785,785,785,4
|
|
20240801,133100,130457185,786,786,786,786,36
|
|
20240801,133000,130428889,786,786,786,786,0
|
|
20240801,132900,130428889,786,786,786,786,0
|
|
20240801,132800,130428889,786,786,786,786,0
|
|
20240801,132700,130428889,786,786,786,786,0
|
|
20240801,132600,130428889,786,786,786,786,36
|
|
20240801,132500,130400593,785,785,785,785,7
|
|
20240801,132400,130395098,786,786,786,786,0
|
|
20240801,132300,130395098,786,786,786,786,36
|
|
20240801,132200,130366802,786,786,786,786,0
|
|
20240801,132100,130366802,786,786,786,786,0
|
|
20240801,132000,130366802,786,786,786,786,0
|
|
20240801,131900,130366802,786,786,786,786,0
|
|
20240801,131800,130366802,786,786,786,786,0
|
|
20240801,131700,130366802,786,786,786,786,0
|
|
20240801,131600,130366802,786,786,786,786,36
|
|
20240801,131500,130338506,786,786,786,786,0
|
|
20240801,131400,130338506,786,786,786,786,0
|
|
20240801,131300,130338506,786,786,786,786,0
|
|
20240801,131200,130338506,786,786,786,786,0
|
|
20240801,131100,130338506,786,786,786,786,37
|
|
20240801,131000,130309424,786,785,786,785,1101
|
|
20240801,130900,129444898,784,784,784,784,1
|
|
20240801,130800,129444114,784,785,785,784,70
|
|
20240801,130700,129389197,782,782,782,782,0
|
|
20240801,130600,129389197,782,782,782,782,0
|
|
20240801,130500,129389197,782,782,782,782,0
|
|
20240801,130400,129389197,782,782,782,782,0
|
|
20240801,130300,129389197,782,782,782,782,0
|
|
20240801,130200,129389197,782,782,782,782,0
|
|
20240801,130100,129389197,782,782,782,782,300
|
|
20240801,130000,129154597,781,781,781,781,0
|
|
20240801,125900,129154597,781,781,781,781,0
|
|
20240801,125800,129154597,781,781,781,781,0
|
|
20240801,125700,129154597,781,781,781,781,0
|
|
20240801,125600,129154597,781,781,781,781,0
|
|
20240801,125500,129154597,781,783,783,781,811
|
|
20240801,125400,128520225,784,784,784,784,13
|
|
20240801,125300,128510033,784,783,784,783,1078
|
|
20240801,125200,127665698,783,783,783,783,0
|
|
20240801,125100,127665698,783,783,783,783,36
|
|
20240801,125000,127637510,782,782,782,782,0
|
|
20240801,124900,127637510,782,782,782,782,300
|
|
20240801,124800,127402910,783,783,783,783,36
|
|
20240801,124700,127374722,783,783,783,783,19
|
|
20240801,124600,127359845,783,782,783,782,745
|
|
20240801,124500,126777185,782,782,782,782,0
|
|
20240801,124400,126777185,782,782,782,782,0
|
|
20240801,124300,126777185,782,782,782,782,88
|
|
20240801,124200,126708369,782,782,782,782,0
|
|
20240801,124100,126708369,782,782,782,782,37
|
|
20240801,124000,126679435,781,781,781,781,0
|
|
20240801,123900,126679435,781,781,781,781,0
|
|
20240801,123800,126679435,781,781,781,781,0
|
|
20240801,123700,126679435,781,781,781,781,0
|
|
20240801,123600,126679435,781,781,781,781,0
|
|
20240801,123500,126679435,781,781,781,781,0
|
|
20240801,123400,126679435,781,781,781,781,0
|
|
20240801,123300,126679435,781,781,781,781,0
|
|
20240801,123200,126679435,781,781,781,781,0
|
|
20240801,123100,126679435,781,781,781,781,0
|
|
20240801,123000,126679435,781,781,781,781,0
|
|
20240801,122900,126679435,781,781,781,781,0
|
|
20240801,122800,126679435,781,781,781,781,0
|
|
20240801,122700,126679435,781,781,781,781,0
|
|
20240801,122600,126679435,781,781,781,781,0
|
|
20240801,122500,126679435,781,781,781,781,0
|
|
20240801,122400,126679435,781,781,781,781,0
|
|
20240801,122300,126679435,781,781,781,781,748
|
|
20240801,122200,126095247,780,780,780,780,6
|
|
20240801,122100,126090567,780,780,780,780,0
|
|
20240801,122000,126090567,780,780,780,780,330
|
|
20240801,121900,125833167,781,781,781,781,0
|
|
20240801,121800,125833167,781,781,781,781,0
|
|
20240801,121700,125833167,781,781,781,781,0
|
|
20240801,121600,125833167,781,781,781,781,40
|
|
20240801,121500,125801927,781,781,781,781,0
|
|
20240801,121400,125801927,781,781,781,781,0
|
|
20240801,121300,125801927,781,782,782,781,222
|
|
20240801,121200,125628360,782,782,782,782,0
|
|
20240801,121100,125628360,782,783,783,782,38
|
|
20240801,121000,125598607,782,782,782,782,0
|
|
20240801,120900,125598607,782,782,782,782,0
|
|
20240801,120800,125598607,782,782,782,782,0
|
|
20240801,120700,125598607,782,782,782,782,0
|
|
20240801,120600,125598607,782,782,782,782,0
|
|
20240801,120500,125598607,782,782,782,782,0
|
|
20240801,120400,125598607,782,782,782,782,616
|
|
20240801,120300,125116895,783,783,783,783,0
|
|
20240801,120200,125116895,783,783,783,783,0
|
|
20240801,120100,125116895,783,783,783,782,2145
|
|
20240801,120000,123437468,781,781,781,781,0
|
|
20240801,115900,123437468,781,781,781,781,6
|
|
20240801,115800,123432782,781,781,781,781,0
|
|
20240801,115700,123432782,781,781,781,781,0
|
|
20240801,115600,123432782,781,781,781,781,80
|
|
20240801,115500,123370302,783,783,783,783,0
|
|
20240801,115400,123370302,783,783,783,783,0
|
|
20240801,115300,123370302,783,783,783,783,0
|
|
20240801,115200,123370302,783,783,783,783,0
|
|
20240801,115100,123370302,783,783,783,783,0
|
|
20240801,115000,123370302,783,783,783,783,616
|
|
20240801,114900,122887974,783,783,783,783,0
|
|
20240801,114800,122887974,783,783,783,783,0
|
|
20240801,114700,122887974,783,783,783,783,0
|
|
20240801,114600,122887974,783,783,783,783,0
|
|
20240801,114500,122887974,783,783,783,783,0
|
|
20240801,114400,122887974,783,783,783,783,0
|
|
20240801,114300,122887974,783,783,783,783,0
|
|
20240801,114200,122887974,783,783,783,783,0
|
|
20240801,114100,122887974,783,783,783,783,0
|
|
20240801,114000,122887974,783,783,783,783,0
|
|
20240801,113900,122887974,783,783,783,783,50
|
|
20240801,113800,122848824,783,783,783,783,5
|
|
20240801,113700,122844909,779,779,779,779,0
|
|
20240801,113600,122844909,779,779,779,779,0
|
|
20240801,113500,122844909,779,779,779,779,2763
|
|
20240801,113400,120692532,779,779,779,779,0
|
|
20240801,113300,120692532,779,779,779,779,0
|
|
20240801,113200,120692532,779,779,779,779,0
|
|
20240801,113100,120692532,779,780,780,779,737
|
|
20240801,113000,120118363,779,779,779,779,0
|
|
20240801,112900,120118363,779,779,779,779,0
|
|
20240801,112800,120118363,779,779,779,779,0
|
|
20240801,112700,120118363,779,779,779,779,0
|
|
20240801,112600,120118363,779,779,779,779,1000
|
|
20240801,112500,119339363,783,783,783,783,0
|
|
20240801,112400,119339363,783,783,783,783,0
|
|
20240801,112300,119339363,783,783,783,783,0
|
|
20240801,112200,119339363,783,783,783,783,0
|
|
20240801,112100,119339363,783,783,783,783,0
|
|
20240801,112000,119339363,783,783,783,783,0
|
|
20240801,111900,119339363,783,783,783,783,0
|
|
20240801,111800,119339363,783,783,783,783,0
|
|
20240801,111700,119339363,783,783,783,783,0
|
|
20240801,111600,119339363,783,782,783,782,100
|
|
20240801,111500,119261083,773,773,773,773,0
|
|
20240801,111400,119261083,773,781,781,773,6721
|
|
20240801,111300,114050758,782,782,782,782,0
|
|
20240801,111200,114050758,782,782,782,782,11
|
|
20240801,111100,114042156,782,782,782,782,37
|
|
20240801,111000,114013222,781,781,781,781,0
|
|
20240801,110900,114013222,781,781,781,781,0
|
|
20240801,110800,114013222,781,781,781,781,0
|
|
20240801,110700,114013222,781,781,781,781,0
|
|
20240801,110600,114013222,781,782,782,781,612
|
|
20240801,110500,113534650,782,782,782,782,1
|
|
20240801,110400,113533868,778,778,778,778,0
|
|
20240801,110300,113533868,778,778,778,778,0
|
|
20240801,110200,113533868,778,778,778,778,0
|
|
20240801,110100,113533868,778,778,778,778,0
|
|
20240801,110000,113533868,778,778,778,778,0
|
|
20240801,105900,113533868,778,778,778,778,625
|
|
20240801,105800,113047618,779,779,779,779,95
|
|
20240801,105700,112973613,782,782,782,782,0
|
|
20240801,105600,112973613,782,782,782,782,0
|
|
20240801,105500,112973613,782,782,782,782,0
|
|
20240801,105400,112973613,782,782,782,782,14
|
|
20240801,105300,112962665,782,782,782,782,0
|
|
20240801,105200,112962665,782,782,782,782,0
|
|
20240801,105100,112962665,782,781,782,781,5
|
|
20240801,105000,112958756,776,776,776,776,31
|
|
20240801,104900,112934700,776,776,776,776,0
|
|
20240801,104800,112934700,776,776,776,776,0
|
|
20240801,104700,112934700,776,776,776,776,0
|
|
20240801,104600,112934700,776,780,780,776,874
|
|
20240801,104500,112255567,780,780,780,780,0
|
|
20240801,104400,112255567,780,780,780,780,100
|
|
20240801,104300,112177567,780,780,780,780,0
|
|
20240801,104200,112177567,780,780,780,780,0
|
|
20240801,104100,112177567,780,780,780,780,130
|
|
20240801,104000,112076167,779,779,779,779,0
|
|
20240801,103900,112076167,779,779,779,779,282
|
|
20240801,103800,111856489,779,779,779,779,0
|
|
20240801,103700,111856489,779,779,779,779,0
|
|
20240801,103600,111856489,779,779,779,779,0
|
|
20240801,103500,111856489,779,779,779,779,0
|
|
20240801,103400,111856489,779,779,779,779,0
|
|
20240801,103300,111856489,779,779,779,779,1
|
|
20240801,103200,111855710,776,776,776,776,0
|
|
20240801,103100,111855710,776,776,776,776,0
|
|
20240801,103000,111855710,776,776,776,776,1
|
|
20240801,102900,111854934,776,776,776,776,1
|
|
20240801,102800,111854158,775,776,776,775,2
|
|
20240801,102700,111852607,780,780,780,780,3
|
|
20240801,102600,111850267,780,780,780,780,1
|
|
20240801,102500,111849487,775,781,781,775,46438
|
|
20240801,102400,75831772,782,782,782,782,0
|
|
20240801,102300,75831772,782,782,782,782,0
|
|
20240801,102200,75831772,782,783,783,782,43
|
|
20240801,102100,75798140,784,784,784,784,0
|
|
20240801,102000,75798140,784,784,784,784,0
|
|
20240801,101900,75798140,784,784,784,784,0
|
|
20240801,101800,75798140,784,784,784,784,0
|
|
20240801,101700,75798140,784,784,784,784,717
|
|
20240801,101600,75236012,784,784,784,784,1244
|
|
20240801,101500,74260716,784,784,784,784,0
|
|
20240801,101400,74260716,784,784,784,784,0
|
|
20240801,101300,74260716,784,784,784,784,324
|
|
20240801,101200,74006700,785,785,785,785,0
|
|
20240801,101100,74006700,785,785,785,785,0
|
|
20240801,101000,74006700,785,784,785,784,918
|
|
20240801,100900,73286987,784,784,784,784,0
|
|
20240801,100800,73286987,784,785,785,784,86
|
|
20240801,100700,73219513,785,785,785,785,0
|
|
20240801,100600,73219513,785,785,785,785,50
|
|
20240801,100500,73180263,785,782,785,782,410
|
|
20240801,100400,72859613,778,778,778,778,0
|
|
20240801,100300,72859613,778,783,783,778,1489
|
|
20240801,100200,71700361,785,785,785,785,3
|
|
20240801,100100,71698006,786,786,786,786,0
|
|
20240801,100000,71698006,786,786,786,786,0
|
|
20240801,095900,71698006,786,786,786,786,2
|
|
20240801,095800,71696434,787,787,787,787,1
|
|
20240801,095700,71695647,788,788,788,788,0
|
|
20240801,095600,71695647,788,788,788,788,0
|
|
20240801,095500,71695647,788,788,788,788,0
|
|
20240801,095400,71695647,788,788,788,788,876
|
|
20240801,095300,71005359,790,790,790,790,0
|
|
20240801,095200,71005359,790,790,790,790,1
|
|
20240801,095100,71004569,782,781,782,781,235
|
|
20240801,095000,70821024,781,786,786,780,16471
|
|
20240801,094900,57972143,787,787,787,787,0
|
|
20240801,094800,57972143,787,787,787,787,500
|
|
20240801,094700,57578643,788,788,788,788,142
|
|
20240801,094600,57466747,788,788,788,788,55
|
|
20240801,094500,57423407,788,788,788,788,0
|
|
20240801,094400,57423407,788,788,788,788,0
|
|
20240801,094300,57423407,788,791,791,788,163
|
|
20240801,094200,57294783,795,795,795,795,0
|
|
20240801,094100,57294783,795,795,795,795,0
|
|
20240801,094000,57294783,795,795,795,795,0
|
|
20240801,093900,57294783,795,791,795,791,33
|
|
20240801,093800,57268636,796,796,796,796,1
|
|
20240801,093700,57267840,796,796,796,796,0
|
|
20240801,093600,57267840,796,796,796,796,62
|
|
20240801,093500,57218488,797,797,797,797,0
|
|
20240801,093400,57218488,797,797,797,797,0
|
|
20240801,093300,57218488,797,797,797,797,0
|
|
20240801,093200,57218488,797,797,797,797,0
|
|
20240801,093100,57218488,797,797,797,797,10
|
|
20240801,093000,57210518,797,797,797,797,2500
|
|
20240801,092900,55218018,797,797,797,797,0
|
|
20240801,092800,55218018,797,797,797,797,0
|
|
20240801,092700,55218018,797,796,797,796,110
|
|
20240801,092600,55130448,794,796,796,794,8180
|
|
20240801,092500,48629222,801,801,801,801,0
|
|
20240801,092400,48629222,801,801,801,801,0
|
|
20240801,092300,48629222,801,801,801,801,1000
|
|
20240801,092200,47828222,801,802,802,801,101
|
|
20240801,092100,47747221,802,800,802,800,1258
|
|
20240801,092000,46738364,796,796,796,796,2000
|
|
20240801,091900,45146364,795,795,795,795,92
|
|
20240801,091800,45073224,801,797,801,797,6466
|
|
20240801,091700,39906474,797,795,797,794,4023
|
|
20240801,091600,36703124,795,795,795,795,165
|
|
20240801,091500,36571949,795,798,798,794,1678
|
|
20240801,091400,35236903,796,796,800,796,1165
|
|
20240801,091300,34305695,800,796,800,796,2
|
|
20240801,091200,34304099,795,796,800,794,4239
|
|
20240801,091100,30923762,796,802,803,796,5773
|
|
20240801,091000,26293314,794,790,803,790,15979
|
|
20240801,090900,13521759,787,784,792,784,4013
|
|
20240801,090800,10356795,788,783,788,783,1020
|
|
20240801,090700,9554135,783,781,783,781,752
|
|
20240801,090600,8965818,781,776,781,776,4573
|
|
20240801,090500,5404607,777,775,778,775,2811
|
|
20240801,090400,3220332,776,776,776,776,0
|
|
20240801,090300,3220332,776,776,776,776,201
|
|
20240801,090200,3064356,775,775,775,775,2120
|
|
20240801,090100,1421356,777,777,777,777,0
|
|
20240801,090000,1421356,777,778,778,777,1827
|