653 lines
28 KiB
CSV
653 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,195000,103448161,682,682,682,682,2081
|
|
20240806,194900,103448161,682,682,682,682,0
|
|
20240806,194800,103448161,682,682,682,682,0
|
|
20240806,194700,103448161,682,682,682,682,0
|
|
20240806,194600,103448161,682,682,682,682,0
|
|
20240806,194500,103448161,682,682,682,682,0
|
|
20240806,194400,103448161,682,682,682,682,0
|
|
20240806,194300,103448161,682,682,682,682,0
|
|
20240806,194200,103448161,682,682,682,682,0
|
|
20240806,194100,103448161,682,682,682,682,0
|
|
20240806,194000,103448161,682,682,682,682,0
|
|
20240806,193900,103448161,682,682,682,682,0
|
|
20240806,193800,103448161,682,682,682,682,0
|
|
20240806,193700,103448161,682,682,682,682,0
|
|
20240806,193600,103448161,682,682,682,682,0
|
|
20240806,193500,103448161,682,682,682,682,0
|
|
20240806,193400,103448161,682,682,682,682,0
|
|
20240806,193300,103448161,682,682,682,682,0
|
|
20240806,193200,103448161,682,682,682,682,0
|
|
20240806,193100,103448161,682,682,682,682,0
|
|
20240806,193000,103448161,682,682,682,682,0
|
|
20240806,192900,103448161,682,682,682,682,0
|
|
20240806,192800,103448161,682,682,682,682,0
|
|
20240806,192700,103448161,682,682,682,682,0
|
|
20240806,192600,103448161,682,682,682,682,0
|
|
20240806,192500,103448161,682,682,682,682,0
|
|
20240806,192400,103448161,682,682,682,682,0
|
|
20240806,192300,103448161,682,682,682,682,0
|
|
20240806,192200,103448161,682,682,682,682,0
|
|
20240806,192100,103448161,682,682,682,682,0
|
|
20240806,192000,103448161,682,682,682,682,2081
|
|
20240806,191900,103448161,682,682,682,682,0
|
|
20240806,191800,103448161,682,682,682,682,0
|
|
20240806,191700,103448161,682,682,682,682,0
|
|
20240806,191600,103448161,682,682,682,682,0
|
|
20240806,191500,103448161,682,682,682,682,0
|
|
20240806,191400,103448161,682,682,682,682,0
|
|
20240806,191300,103448161,682,682,682,682,0
|
|
20240806,191200,103448161,682,682,682,682,0
|
|
20240806,191100,103448161,682,682,682,682,0
|
|
20240806,191000,103448161,682,682,682,682,0
|
|
20240806,190900,103448161,682,682,682,682,0
|
|
20240806,190800,103448161,682,682,682,682,0
|
|
20240806,190700,103448161,682,682,682,682,0
|
|
20240806,190600,103448161,682,682,682,682,0
|
|
20240806,190500,103448161,682,682,682,682,0
|
|
20240806,190400,103448161,682,682,682,682,0
|
|
20240806,190300,103448161,682,682,682,682,0
|
|
20240806,190200,103448161,682,682,682,682,0
|
|
20240806,190100,103448161,682,682,682,682,0
|
|
20240806,190000,103448161,682,682,682,682,0
|
|
20240806,185900,103448161,682,682,682,682,0
|
|
20240806,185800,103448161,682,682,682,682,0
|
|
20240806,185700,103448161,682,682,682,682,0
|
|
20240806,185600,103448161,682,682,682,682,0
|
|
20240806,185500,103448161,682,682,682,682,0
|
|
20240806,185400,103448161,682,682,682,682,0
|
|
20240806,185300,103448161,682,682,682,682,0
|
|
20240806,185200,103448161,682,682,682,682,0
|
|
20240806,185100,103448161,682,682,682,682,0
|
|
20240806,185000,103448161,682,682,682,682,2081
|
|
20240806,184900,103448161,682,682,682,682,0
|
|
20240806,184800,103448161,682,682,682,682,0
|
|
20240806,184700,103448161,682,682,682,682,0
|
|
20240806,184600,103448161,682,682,682,682,0
|
|
20240806,184500,103448161,682,682,682,682,0
|
|
20240806,184400,103448161,682,682,682,682,0
|
|
20240806,184300,103448161,682,682,682,682,0
|
|
20240806,184200,103448161,682,682,682,682,0
|
|
20240806,184100,103448161,682,682,682,682,0
|
|
20240806,184000,103448161,682,682,682,682,0
|
|
20240806,183900,103448161,682,682,682,682,0
|
|
20240806,183800,103448161,682,682,682,682,0
|
|
20240806,183700,103448161,682,682,682,682,0
|
|
20240806,183600,103448161,682,682,682,682,0
|
|
20240806,183500,103448161,682,682,682,682,0
|
|
20240806,183400,103448161,682,682,682,682,0
|
|
20240806,183300,103448161,682,682,682,682,0
|
|
20240806,183200,103448161,682,682,682,682,0
|
|
20240806,183100,103448161,682,682,682,682,0
|
|
20240806,183000,103448161,682,682,682,682,0
|
|
20240806,182900,103448161,682,682,682,682,0
|
|
20240806,182800,103448161,682,682,682,682,0
|
|
20240806,182700,103448161,682,682,682,682,0
|
|
20240806,182600,103448161,682,682,682,682,0
|
|
20240806,182500,103448161,682,682,682,682,0
|
|
20240806,182400,103448161,682,682,682,682,0
|
|
20240806,182300,103448161,682,682,682,682,0
|
|
20240806,182200,103448161,682,682,682,682,0
|
|
20240806,182100,103448161,682,682,682,682,0
|
|
20240806,182000,103448161,682,682,682,682,2081
|
|
20240806,181900,103448161,682,682,682,682,0
|
|
20240806,181800,103448161,682,682,682,682,0
|
|
20240806,181700,103448161,682,682,682,682,0
|
|
20240806,181600,103448161,682,682,682,682,0
|
|
20240806,181500,103448161,682,682,682,682,0
|
|
20240806,181400,103448161,682,682,682,682,0
|
|
20240806,181300,103448161,682,682,682,682,0
|
|
20240806,181200,103448161,682,682,682,682,0
|
|
20240806,181100,103448161,682,682,682,682,0
|
|
20240806,181000,103448161,682,682,682,682,0
|
|
20240806,180900,103448161,682,682,682,682,0
|
|
20240806,180800,103448161,682,682,682,682,0
|
|
20240806,180700,103448161,682,682,682,682,0
|
|
20240806,180600,103448161,682,682,682,682,0
|
|
20240806,180500,103448161,682,682,682,682,0
|
|
20240806,180400,103448161,682,682,682,682,0
|
|
20240806,180300,103448161,682,682,682,682,0
|
|
20240806,180200,103448161,682,682,682,682,0
|
|
20240806,180100,103448161,682,682,682,682,0
|
|
20240806,180000,103448161,682,682,682,682,0
|
|
20240806,175900,103448161,682,682,682,682,0
|
|
20240806,175800,103448161,682,682,682,682,0
|
|
20240806,175700,103448161,682,682,682,682,0
|
|
20240806,175600,103448161,682,682,682,682,0
|
|
20240806,175500,103448161,682,682,682,682,0
|
|
20240806,175400,103448161,682,682,682,682,0
|
|
20240806,175300,103448161,682,682,682,682,0
|
|
20240806,175200,103448161,682,682,682,682,0
|
|
20240806,175100,103448161,682,682,682,682,0
|
|
20240806,175000,103448161,682,682,682,682,2081
|
|
20240806,174900,103448161,682,682,682,682,0
|
|
20240806,174800,103448161,682,682,682,682,0
|
|
20240806,174700,103448161,682,682,682,682,0
|
|
20240806,174600,103448161,682,682,682,682,0
|
|
20240806,174500,103448161,682,682,682,682,0
|
|
20240806,174400,103448161,682,682,682,682,0
|
|
20240806,174300,103448161,682,682,682,682,0
|
|
20240806,174200,103448161,682,682,682,682,0
|
|
20240806,174100,103448161,682,682,682,682,0
|
|
20240806,174000,103448161,682,682,682,682,0
|
|
20240806,173900,103448161,682,682,682,682,0
|
|
20240806,173800,103448161,682,682,682,682,0
|
|
20240806,173700,103448161,682,682,682,682,0
|
|
20240806,173600,103448161,682,682,682,682,0
|
|
20240806,173500,103448161,682,682,682,682,0
|
|
20240806,173400,103448161,682,682,682,682,0
|
|
20240806,173300,103448161,682,682,682,682,0
|
|
20240806,173200,103448161,682,682,682,682,0
|
|
20240806,173100,103448161,682,682,682,682,0
|
|
20240806,173000,103448161,682,682,682,682,0
|
|
20240806,172900,103448161,682,682,682,682,0
|
|
20240806,172800,103448161,682,682,682,682,0
|
|
20240806,172700,103448161,682,682,682,682,0
|
|
20240806,172600,103448161,682,682,682,682,0
|
|
20240806,172500,103448161,682,682,682,682,0
|
|
20240806,172400,103448161,682,682,682,682,0
|
|
20240806,172300,103448161,682,682,682,682,0
|
|
20240806,172200,103448161,682,682,682,682,0
|
|
20240806,172100,103448161,682,682,682,682,0
|
|
20240806,172000,103448161,682,682,682,682,2081
|
|
20240806,171900,103448161,682,682,682,682,0
|
|
20240806,171800,103448161,682,682,682,682,0
|
|
20240806,171700,103448161,682,682,682,682,0
|
|
20240806,171600,103448161,682,682,682,682,0
|
|
20240806,171500,103448161,682,682,682,682,0
|
|
20240806,171400,103448161,682,682,682,682,0
|
|
20240806,171300,103448161,682,682,682,682,0
|
|
20240806,171200,103448161,682,682,682,682,0
|
|
20240806,171100,103448161,682,682,682,682,0
|
|
20240806,171000,103448161,682,682,682,682,0
|
|
20240806,170900,103448161,682,682,682,682,0
|
|
20240806,170800,103448161,682,682,682,682,0
|
|
20240806,170700,103448161,682,682,682,682,0
|
|
20240806,170600,103448161,682,682,682,682,0
|
|
20240806,170500,103448161,682,682,682,682,0
|
|
20240806,170400,103448161,682,682,682,682,0
|
|
20240806,170300,103448161,682,682,682,682,0
|
|
20240806,170200,103448161,682,682,682,682,0
|
|
20240806,170100,103448161,682,682,682,682,0
|
|
20240806,170000,103448161,682,682,682,682,0
|
|
20240806,165900,103448161,682,682,682,682,0
|
|
20240806,165800,103448161,682,682,682,682,0
|
|
20240806,165700,103448161,682,682,682,682,0
|
|
20240806,165600,103448161,682,682,682,682,0
|
|
20240806,165500,103448161,682,682,682,682,0
|
|
20240806,165400,103448161,682,682,682,682,0
|
|
20240806,165300,103448161,682,682,682,682,0
|
|
20240806,165200,103448161,682,682,682,682,0
|
|
20240806,165100,103448161,682,682,682,682,0
|
|
20240806,165000,103448161,682,682,682,682,2081
|
|
20240806,164900,103448161,682,682,682,682,0
|
|
20240806,164800,103448161,682,682,682,682,0
|
|
20240806,164700,103448161,682,682,682,682,0
|
|
20240806,164600,103448161,682,682,682,682,0
|
|
20240806,164500,103448161,682,682,682,682,0
|
|
20240806,164400,103448161,682,682,682,682,0
|
|
20240806,164300,103448161,682,682,682,682,0
|
|
20240806,164200,103448161,682,682,682,682,0
|
|
20240806,164100,103448161,682,682,682,682,0
|
|
20240806,164000,103448161,682,682,682,682,0
|
|
20240806,163900,103448161,682,682,682,682,0
|
|
20240806,163800,103448161,682,682,682,682,0
|
|
20240806,163700,103448161,682,682,682,682,0
|
|
20240806,163600,103448161,682,682,682,682,0
|
|
20240806,163500,103448161,682,682,682,682,0
|
|
20240806,163400,103448161,682,682,682,682,0
|
|
20240806,163300,103448161,682,682,682,682,0
|
|
20240806,163200,103448161,682,682,682,682,0
|
|
20240806,163100,103448161,682,682,682,682,0
|
|
20240806,163000,103448161,682,682,682,682,0
|
|
20240806,162900,103448161,682,682,682,682,0
|
|
20240806,162800,103448161,682,682,682,682,0
|
|
20240806,162700,103448161,682,682,682,682,0
|
|
20240806,162600,103448161,682,682,682,682,0
|
|
20240806,162500,103448161,682,682,682,682,0
|
|
20240806,162400,103448161,682,682,682,682,0
|
|
20240806,162300,103448161,682,682,682,682,0
|
|
20240806,162200,103448161,682,682,682,682,0
|
|
20240806,162100,103448161,682,682,682,682,0
|
|
20240806,162000,103448161,682,682,682,682,2081
|
|
20240806,161900,103448161,682,682,682,682,0
|
|
20240806,161800,103448161,682,682,682,682,0
|
|
20240806,161700,103448161,682,682,682,682,0
|
|
20240806,161600,103448161,682,682,682,682,0
|
|
20240806,161500,103448161,682,682,682,682,0
|
|
20240806,161400,103448161,682,682,682,682,0
|
|
20240806,161300,103448161,682,682,682,682,0
|
|
20240806,161200,103448161,682,682,682,682,0
|
|
20240806,161100,103448161,682,682,682,682,0
|
|
20240806,161000,103448161,682,682,682,682,0
|
|
20240806,160900,103448161,682,682,682,682,0
|
|
20240806,160800,103448161,682,682,682,682,0
|
|
20240806,160700,103448161,682,682,682,682,0
|
|
20240806,160600,103448161,682,682,682,682,0
|
|
20240806,160500,103448161,682,682,682,682,0
|
|
20240806,160400,103448161,682,682,682,682,0
|
|
20240806,160300,103448161,682,682,682,682,0
|
|
20240806,160200,103448161,682,682,682,682,0
|
|
20240806,160100,103448161,682,682,682,682,0
|
|
20240806,160000,103448161,682,682,682,682,0
|
|
20240806,155900,103448161,682,682,682,682,0
|
|
20240806,155800,103448161,682,682,682,682,0
|
|
20240806,155700,103448161,682,682,682,682,0
|
|
20240806,155600,103448161,682,682,682,682,0
|
|
20240806,155500,103448161,682,682,682,682,0
|
|
20240806,155400,103448161,682,682,682,682,0
|
|
20240806,155300,103448161,682,682,682,682,0
|
|
20240806,155200,103448161,682,682,682,682,0
|
|
20240806,155100,103448161,682,682,682,682,0
|
|
20240806,155000,103448161,682,682,682,682,2081
|
|
20240806,154900,103448161,682,682,682,682,0
|
|
20240806,154800,103448161,682,682,682,682,0
|
|
20240806,154700,103448161,682,682,682,682,0
|
|
20240806,154600,103448161,682,682,682,682,0
|
|
20240806,154500,103448161,682,682,682,682,0
|
|
20240806,154400,103448161,682,682,682,682,0
|
|
20240806,154300,103448161,682,682,682,682,0
|
|
20240806,154200,103448161,682,682,682,682,0
|
|
20240806,154100,103448161,682,682,682,682,0
|
|
20240806,154000,103448161,682,682,682,682,0
|
|
20240806,153900,103448161,682,682,682,682,0
|
|
20240806,153800,103448161,682,682,682,682,0
|
|
20240806,153700,103448161,682,682,682,682,0
|
|
20240806,153600,103448161,682,682,682,682,0
|
|
20240806,153500,103448161,682,682,682,682,0
|
|
20240806,153400,103448161,682,682,682,682,0
|
|
20240806,153300,103448161,682,682,682,682,0
|
|
20240806,153200,103448161,682,682,682,682,0
|
|
20240806,153100,103448161,682,682,682,682,0
|
|
20240806,153000,103448161,682,682,682,682,2081
|
|
20240806,152900,102028919,682,682,682,682,0
|
|
20240806,152800,102028919,682,682,682,682,0
|
|
20240806,152700,102028919,682,682,682,682,0
|
|
20240806,152600,102028919,682,682,682,682,0
|
|
20240806,152500,102028919,682,682,682,682,0
|
|
20240806,152400,102028919,682,682,682,682,0
|
|
20240806,152300,102028919,682,682,682,682,0
|
|
20240806,152200,102028919,682,682,682,682,0
|
|
20240806,152100,102028919,682,682,682,682,0
|
|
20240806,152000,102028919,682,682,682,682,0
|
|
20240806,151900,102028919,682,682,682,682,0
|
|
20240806,151800,102028919,682,676,682,676,69
|
|
20240806,151700,101982215,676,676,676,676,0
|
|
20240806,151600,101982215,676,676,676,676,36
|
|
20240806,151500,101957879,675,675,675,675,0
|
|
20240806,151400,101957879,675,677,677,675,7600
|
|
20240806,151300,96825121,682,682,682,682,0
|
|
20240806,151200,96825121,682,682,682,682,100
|
|
20240806,151100,96756921,682,682,682,682,1000
|
|
20240806,151000,96074921,682,682,682,682,0
|
|
20240806,150900,96074921,682,682,682,682,0
|
|
20240806,150800,96074921,682,682,682,682,200
|
|
20240806,150700,95938521,682,682,682,682,0
|
|
20240806,150600,95938521,682,682,682,682,1
|
|
20240806,150500,95937839,682,682,682,682,1
|
|
20240806,150400,95937157,682,682,682,682,0
|
|
20240806,150300,95937157,682,682,682,682,800
|
|
20240806,150200,95391557,682,682,682,682,500
|
|
20240806,150100,95050557,678,678,678,678,377
|
|
20240806,150000,94794951,680,680,680,680,0
|
|
20240806,145900,94794951,680,680,680,680,6735
|
|
20240806,145800,90215151,680,681,681,680,664
|
|
20240806,145700,89763591,680,680,680,680,851
|
|
20240806,145600,89184911,683,683,683,683,0
|
|
20240806,145500,89184911,683,677,683,674,2001
|
|
20240806,145400,87834248,682,682,682,682,400
|
|
20240806,145300,87561448,682,682,682,682,0
|
|
20240806,145200,87561448,682,677,682,676,3500
|
|
20240806,145100,85192327,672,672,672,672,0
|
|
20240806,145000,85192327,672,683,683,672,1811
|
|
20240806,144900,83971979,684,684,684,684,0
|
|
20240806,144800,83971979,684,684,684,684,6
|
|
20240806,144700,83967875,685,685,685,685,0
|
|
20240806,144600,83967875,685,685,685,685,0
|
|
20240806,144500,83967875,685,685,685,685,0
|
|
20240806,144400,83967875,685,685,685,685,0
|
|
20240806,144300,83967875,685,685,685,685,0
|
|
20240806,144200,83967875,685,683,685,683,1665
|
|
20240806,144100,82828764,683,683,683,683,40
|
|
20240806,144000,82801444,682,682,682,682,0
|
|
20240806,143900,82801444,682,682,682,682,0
|
|
20240806,143800,82801444,682,682,682,682,0
|
|
20240806,143700,82801444,682,682,682,682,1
|
|
20240806,143600,82800762,683,683,683,683,0
|
|
20240806,143500,82800762,683,683,683,683,0
|
|
20240806,143400,82800762,683,683,683,683,0
|
|
20240806,143300,82800762,683,682,683,682,201
|
|
20240806,143200,82663679,682,682,682,682,0
|
|
20240806,143100,82663679,682,682,682,682,40
|
|
20240806,143000,82636399,682,682,682,682,0
|
|
20240806,142900,82636399,682,682,682,682,0
|
|
20240806,142800,82636399,682,682,682,682,0
|
|
20240806,142700,82636399,682,682,682,682,0
|
|
20240806,142600,82636399,682,682,682,682,41
|
|
20240806,142500,82608437,682,682,682,682,0
|
|
20240806,142400,82608437,682,682,682,682,0
|
|
20240806,142300,82608437,682,682,682,682,0
|
|
20240806,142200,82608437,682,682,682,682,5
|
|
20240806,142100,82605027,682,682,682,682,0
|
|
20240806,142000,82605027,682,682,682,682,0
|
|
20240806,141900,82605027,682,682,682,682,0
|
|
20240806,141800,82605027,682,682,682,682,0
|
|
20240806,141700,82605027,682,682,682,682,0
|
|
20240806,141600,82605027,682,682,682,682,0
|
|
20240806,141500,82605027,682,682,682,682,1
|
|
20240806,141400,82604345,678,678,678,678,0
|
|
20240806,141300,82604345,678,678,678,678,140
|
|
20240806,141200,82509425,681,681,681,681,0
|
|
20240806,141100,82509425,681,681,681,681,600
|
|
20240806,141000,82100825,681,681,681,681,0
|
|
20240806,140900,82100825,681,681,681,681,0
|
|
20240806,140800,82100825,681,681,681,681,0
|
|
20240806,140700,82100825,681,681,681,681,0
|
|
20240806,140600,82100825,681,681,681,681,0
|
|
20240806,140500,82100825,681,681,681,681,0
|
|
20240806,140400,82100825,681,681,681,681,1
|
|
20240806,140300,82100144,673,673,673,673,0
|
|
20240806,140200,82100144,673,673,673,673,0
|
|
20240806,140100,82100144,673,682,682,673,5407
|
|
20240806,140000,78457157,682,682,682,682,104
|
|
20240806,135900,78386229,682,682,682,682,0
|
|
20240806,135800,78386229,682,682,682,682,0
|
|
20240806,135700,78386229,682,682,682,682,1
|
|
20240806,135600,78385547,680,681,681,680,1000
|
|
20240806,135500,77705512,682,682,682,682,0
|
|
20240806,135400,77705512,682,682,682,682,0
|
|
20240806,135300,77705512,682,682,682,682,0
|
|
20240806,135200,77705512,682,682,682,682,0
|
|
20240806,135100,77705512,682,682,682,682,40
|
|
20240806,135000,77678232,682,682,682,682,0
|
|
20240806,134900,77678232,682,682,682,682,8
|
|
20240806,134800,77672776,681,681,681,681,0
|
|
20240806,134700,77672776,681,681,681,681,5
|
|
20240806,134600,77669371,682,682,682,682,0
|
|
20240806,134500,77669371,682,682,682,682,0
|
|
20240806,134400,77669371,682,682,682,682,0
|
|
20240806,134300,77669371,682,682,682,682,0
|
|
20240806,134200,77669371,682,682,682,682,0
|
|
20240806,134100,77669371,682,682,682,682,59
|
|
20240806,134000,77629133,682,682,682,682,0
|
|
20240806,133900,77629133,682,682,682,682,0
|
|
20240806,133800,77629133,682,679,682,679,2
|
|
20240806,133700,77627772,678,678,678,678,0
|
|
20240806,133600,77627772,678,678,678,678,0
|
|
20240806,133500,77627772,678,682,682,678,4
|
|
20240806,133400,77625048,679,679,679,679,150
|
|
20240806,133300,77523198,683,683,683,683,443
|
|
20240806,133200,77220629,683,683,683,683,0
|
|
20240806,133100,77220629,683,683,683,683,0
|
|
20240806,133000,77220629,683,683,683,683,14
|
|
20240806,132900,77211067,680,680,680,680,50
|
|
20240806,132800,77177067,679,679,679,679,0
|
|
20240806,132700,77177067,679,679,679,679,0
|
|
20240806,132600,77177067,679,684,684,679,58
|
|
20240806,132500,77137420,676,682,682,676,500
|
|
20240806,132400,76797894,682,682,682,682,0
|
|
20240806,132300,76797894,682,682,682,682,0
|
|
20240806,132200,76797894,682,682,682,682,0
|
|
20240806,132100,76797894,682,682,682,682,32
|
|
20240806,132000,76776070,685,685,685,685,0
|
|
20240806,131900,76776070,685,685,685,685,0
|
|
20240806,131800,76776070,685,685,685,685,0
|
|
20240806,131700,76776070,685,685,685,685,0
|
|
20240806,131600,76776070,685,685,685,685,0
|
|
20240806,131500,76776070,685,685,685,685,0
|
|
20240806,131400,76776070,685,685,685,685,0
|
|
20240806,131300,76776070,685,685,685,685,0
|
|
20240806,131200,76776070,685,685,685,685,3
|
|
20240806,131100,76774015,685,686,686,685,67
|
|
20240806,131000,76728106,686,686,686,686,0
|
|
20240806,130900,76728106,686,686,686,686,0
|
|
20240806,130800,76728106,686,686,686,686,0
|
|
20240806,130700,76728106,686,686,686,686,0
|
|
20240806,130600,76728106,686,686,686,686,0
|
|
20240806,130500,76728106,686,686,686,686,0
|
|
20240806,130400,76728106,686,686,686,686,0
|
|
20240806,130300,76728106,686,686,686,686,400
|
|
20240806,130200,76453706,686,682,686,681,125
|
|
20240806,130100,76368442,687,687,687,687,0
|
|
20240806,130000,76368442,687,687,687,687,0
|
|
20240806,125900,76368442,687,687,687,687,0
|
|
20240806,125800,76368442,687,687,687,687,2
|
|
20240806,125700,76367068,687,687,687,687,0
|
|
20240806,125600,76367068,687,687,687,687,0
|
|
20240806,125500,76367068,687,687,687,687,0
|
|
20240806,125400,76367068,687,687,687,687,0
|
|
20240806,125300,76367068,687,687,687,687,1
|
|
20240806,125200,76366381,679,679,679,679,0
|
|
20240806,125100,76366381,679,679,679,679,1472
|
|
20240806,125000,75366893,680,680,680,680,0
|
|
20240806,124900,75366893,680,686,686,680,1560
|
|
20240806,124800,74303288,687,687,687,687,40
|
|
20240806,124700,74275808,688,688,688,688,0
|
|
20240806,124600,74275808,688,688,688,688,40
|
|
20240806,124500,74248288,688,688,688,688,0
|
|
20240806,124400,74248288,688,688,688,688,0
|
|
20240806,124300,74248288,688,688,688,688,0
|
|
20240806,124200,74248288,688,688,688,688,0
|
|
20240806,124100,74248288,688,688,688,688,0
|
|
20240806,124000,74248288,688,688,688,688,0
|
|
20240806,123900,74248288,688,688,688,688,0
|
|
20240806,123800,74248288,688,688,688,688,1
|
|
20240806,123700,74247600,688,688,688,688,0
|
|
20240806,123600,74247600,688,688,688,688,0
|
|
20240806,123500,74247600,688,688,688,688,0
|
|
20240806,123400,74247600,688,688,688,688,0
|
|
20240806,123300,74247600,688,688,688,688,0
|
|
20240806,123200,74247600,688,688,688,688,3
|
|
20240806,123100,74245536,688,686,688,686,555
|
|
20240806,123000,73864478,684,686,686,684,5000
|
|
20240806,122900,70443608,686,686,686,686,0
|
|
20240806,122800,70443608,686,686,686,686,65
|
|
20240806,122700,70399018,686,687,687,686,935
|
|
20240806,122600,69757575,688,688,688,688,41
|
|
20240806,122500,69729367,687,687,687,687,0
|
|
20240806,122400,69729367,687,687,687,687,0
|
|
20240806,122300,69729367,687,687,687,687,0
|
|
20240806,122200,69729367,687,687,687,687,0
|
|
20240806,122100,69729367,687,687,687,687,32
|
|
20240806,122000,69707383,687,687,687,687,1
|
|
20240806,121900,69706696,687,687,687,687,0
|
|
20240806,121800,69706696,687,687,687,687,0
|
|
20240806,121700,69706696,687,687,687,687,0
|
|
20240806,121600,69706696,687,687,687,687,0
|
|
20240806,121500,69706696,687,687,687,687,0
|
|
20240806,121400,69706696,687,687,687,687,0
|
|
20240806,121300,69706696,687,687,687,687,15
|
|
20240806,121200,69696391,687,687,687,687,1
|
|
20240806,121100,69695704,687,687,687,687,0
|
|
20240806,121000,69695704,687,687,687,687,1
|
|
20240806,120900,69695017,687,687,687,687,0
|
|
20240806,120800,69695017,687,687,687,687,50
|
|
20240806,120700,69660667,688,688,688,688,0
|
|
20240806,120600,69660667,688,688,688,688,0
|
|
20240806,120500,69660667,688,688,688,688,0
|
|
20240806,120400,69660667,688,688,688,688,0
|
|
20240806,120300,69660667,688,688,688,688,1
|
|
20240806,120200,69659979,684,684,684,684,0
|
|
20240806,120100,69659979,684,684,684,684,0
|
|
20240806,120000,69659979,684,686,686,684,44
|
|
20240806,115900,69629875,688,688,688,688,1
|
|
20240806,115800,69629187,690,690,690,690,0
|
|
20240806,115700,69629187,690,690,690,690,0
|
|
20240806,115600,69629187,690,690,690,690,0
|
|
20240806,115500,69629187,690,690,690,690,0
|
|
20240806,115400,69629187,690,690,690,690,0
|
|
20240806,115300,69629187,690,689,690,689,620
|
|
20240806,115200,69201507,689,689,689,689,740
|
|
20240806,115100,68691647,688,685,689,685,574
|
|
20240806,115000,68296730,685,685,685,685,0
|
|
20240806,114900,68296730,685,685,685,685,0
|
|
20240806,114800,68296730,685,685,685,685,0
|
|
20240806,114700,68296730,685,685,685,685,0
|
|
20240806,114600,68296730,685,685,685,685,0
|
|
20240806,114500,68296730,685,685,685,685,0
|
|
20240806,114400,68296730,685,685,685,685,0
|
|
20240806,114300,68296730,685,685,685,685,0
|
|
20240806,114200,68296730,685,685,685,685,1
|
|
20240806,114100,68296045,685,685,685,685,1
|
|
20240806,114000,68295360,685,685,685,685,0
|
|
20240806,113900,68295360,685,685,685,685,0
|
|
20240806,113800,68295360,685,685,685,685,0
|
|
20240806,113700,68295360,685,685,685,685,0
|
|
20240806,113600,68295360,685,685,685,685,0
|
|
20240806,113500,68295360,685,682,686,682,13
|
|
20240806,113400,68286460,682,682,682,682,1
|
|
20240806,113300,68285778,681,681,681,681,0
|
|
20240806,113200,68285778,681,681,681,681,497
|
|
20240806,113100,67947321,681,681,681,681,0
|
|
20240806,113000,67947321,681,681,681,681,1
|
|
20240806,112900,67946640,679,679,679,679,0
|
|
20240806,112800,67946640,679,679,679,679,0
|
|
20240806,112700,67946640,679,679,679,679,3
|
|
20240806,112600,67944603,679,679,679,679,0
|
|
20240806,112500,67944603,679,679,679,679,46
|
|
20240806,112400,67913369,679,679,679,679,0
|
|
20240806,112300,67913369,679,679,679,679,0
|
|
20240806,112200,67913369,679,679,679,679,0
|
|
20240806,112100,67913369,679,679,679,679,3
|
|
20240806,112000,67911332,679,679,679,679,1
|
|
20240806,111900,67910653,676,686,686,676,4
|
|
20240806,111800,67907919,686,686,686,686,0
|
|
20240806,111700,67907919,686,686,686,686,3
|
|
20240806,111600,67905861,686,686,686,686,1
|
|
20240806,111500,67905175,689,689,689,689,0
|
|
20240806,111400,67905175,689,689,689,689,0
|
|
20240806,111300,67905175,689,689,689,689,0
|
|
20240806,111200,67905175,689,689,689,689,0
|
|
20240806,111100,67905175,689,689,689,689,0
|
|
20240806,111000,67905175,689,689,689,689,0
|
|
20240806,110900,67905175,689,689,689,689,1
|
|
20240806,110800,67904486,685,686,686,685,8517
|
|
20240806,110700,62069995,686,686,686,686,409
|
|
20240806,110600,61789421,686,686,686,686,0
|
|
20240806,110500,61789421,686,685,686,685,3420
|
|
20240806,110400,59446130,685,685,685,685,0
|
|
20240806,110300,59446130,685,681,685,681,1747
|
|
20240806,110200,58254797,681,681,681,681,300
|
|
20240806,110100,58050497,682,682,682,682,0
|
|
20240806,110000,58050497,682,682,682,682,10
|
|
20240806,105900,58043677,674,674,674,674,136
|
|
20240806,105800,57952013,674,675,675,674,331
|
|
20240806,105700,57728772,682,682,682,682,0
|
|
20240806,105600,57728772,682,682,682,682,0
|
|
20240806,105500,57728772,682,682,682,682,0
|
|
20240806,105400,57728772,682,682,682,682,0
|
|
20240806,105300,57728772,682,682,682,682,0
|
|
20240806,105200,57728772,682,682,682,682,0
|
|
20240806,105100,57728772,682,682,682,682,196
|
|
20240806,105000,57595100,682,682,682,682,0
|
|
20240806,104900,57595100,682,680,682,680,1000
|
|
20240806,104800,56913110,678,678,678,678,192
|
|
20240806,104700,56782934,670,670,670,670,0
|
|
20240806,104600,56782934,670,670,670,670,141
|
|
20240806,104500,56688464,670,670,670,670,0
|
|
20240806,104400,56688464,670,670,670,670,0
|
|
20240806,104300,56688464,670,670,670,670,0
|
|
20240806,104200,56688464,670,670,670,670,440
|
|
20240806,104100,56393664,679,679,679,679,1
|
|
20240806,104000,56392985,671,671,671,671,14
|
|
20240806,103900,56383591,680,680,680,680,0
|
|
20240806,103800,56383591,680,680,680,680,9
|
|
20240806,103700,56377471,680,680,680,680,1
|
|
20240806,103600,56376791,671,671,671,671,13
|
|
20240806,103500,56368068,670,672,672,670,86
|
|
20240806,103400,56310428,682,682,682,682,0
|
|
20240806,103300,56310428,682,682,682,682,0
|
|
20240806,103200,56310428,682,682,682,682,0
|
|
20240806,103100,56310428,682,682,682,682,0
|
|
20240806,103000,56310428,682,682,682,682,1
|
|
20240806,102900,56309746,672,672,672,672,2500
|
|
20240806,102800,54629746,680,681,681,680,809
|
|
20240806,102700,54079503,688,688,688,688,0
|
|
20240806,102600,54079503,688,688,688,688,0
|
|
20240806,102500,54079503,688,688,688,688,0
|
|
20240806,102400,54079503,688,688,688,688,1
|
|
20240806,102300,54078815,685,685,685,685,0
|
|
20240806,102200,54078815,685,685,685,685,6
|
|
20240806,102100,54074705,685,685,685,685,0
|
|
20240806,102000,54074705,685,685,685,685,0
|
|
20240806,101900,54074705,685,685,685,685,0
|
|
20240806,101800,54074705,685,685,688,685,550
|
|
20240806,101700,53697952,686,686,686,686,3
|
|
20240806,101600,53695894,686,686,686,686,41
|
|
20240806,101500,53667768,689,689,689,689,0
|
|
20240806,101400,53667768,689,689,689,689,0
|
|
20240806,101300,53667768,689,689,689,689,0
|
|
20240806,101200,53667768,689,689,689,689,1
|
|
20240806,101100,53667079,686,686,686,686,40
|
|
20240806,101000,53639639,686,686,686,686,0
|
|
20240806,100900,53639639,686,686,686,686,0
|
|
20240806,100800,53639639,686,686,686,686,1
|
|
20240806,100700,53638953,690,690,690,690,17
|
|
20240806,100600,53627223,685,685,685,685,1118
|
|
20240806,100500,52861393,686,690,690,686,941
|
|
20240806,100400,52215863,688,690,690,688,553
|
|
20240806,100300,51835230,690,688,690,688,291
|
|
20240806,100200,51635020,690,690,690,690,3
|
|
20240806,100100,51632950,690,689,690,689,1001
|
|
20240806,100000,50943260,690,690,690,690,50
|
|
20240806,095900,50908760,690,690,690,690,10
|
|
20240806,095800,50901860,690,690,690,690,399
|
|
20240806,095700,50626550,690,690,690,690,0
|
|
20240806,095600,50626550,690,690,690,690,10
|
|
20240806,095500,50619650,690,690,690,690,1051
|
|
20240806,095400,49894460,690,693,693,690,864
|
|
20240806,095300,49298297,690,690,690,690,1372
|
|
20240806,095200,48351617,690,690,690,690,301
|
|
20240806,095100,48143927,685,686,686,685,4000
|
|
20240806,095000,45403926,690,690,690,690,1
|
|
20240806,094900,45403236,689,690,690,689,1234
|
|
20240806,094800,44553008,690,690,690,690,4
|
|
20240806,094700,44550248,689,690,690,689,45
|
|
20240806,094600,44519203,689,692,692,689,6263
|
|
20240806,094500,40197909,694,694,694,694,0
|
|
20240806,094400,40197909,694,694,694,694,0
|
|
20240806,094300,40197909,694,694,694,694,1000
|
|
20240806,094200,39503909,691,691,691,691,3
|
|
20240806,094100,39501836,691,691,691,691,310
|
|
20240806,094000,39287626,690,690,690,690,0
|
|
20240806,093900,39287626,690,690,690,690,2
|
|
20240806,093800,39286246,696,692,696,690,19
|
|
20240806,093700,39273092,693,698,698,693,112
|
|
20240806,093600,39195305,696,696,696,696,4
|
|
20240806,093500,39192521,698,697,698,694,1152
|
|
20240806,093400,38389639,698,698,698,698,1
|
|
20240806,093300,38388941,693,698,698,693,11
|
|
20240806,093200,38381313,698,698,698,698,0
|
|
20240806,093100,38381313,698,698,698,698,0
|
|
20240806,093000,38381313,698,692,698,690,279
|
|
20240806,092900,38187189,698,698,698,698,1
|
|
20240806,092800,38186491,694,695,695,694,115
|
|
20240806,092700,38106607,695,700,700,695,1129
|
|
20240806,092600,37321669,699,700,700,699,42
|
|
20240806,092500,37292270,702,702,702,702,1300
|
|
20240806,092400,36379670,702,702,702,702,284
|
|
20240806,092300,36180302,703,703,703,703,0
|
|
20240806,092200,36180302,703,703,703,703,4
|
|
20240806,092100,36177490,703,703,703,703,801
|
|
20240806,092000,35614387,703,703,703,703,9
|
|
20240806,091900,35608060,703,687,703,687,1556
|
|
20240806,091800,34514962,687,705,705,687,6945
|
|
20240806,091700,29621618,705,695,705,695,7968
|
|
20240806,091600,24023409,695,694,695,694,5666
|
|
20240806,091500,20091105,694,680,695,680,2673
|
|
20240806,091400,18260639,680,676,680,676,2104
|
|
20240806,091300,16831990,676,676,676,676,7
|
|
20240806,091200,16827258,677,671,677,671,101
|
|
20240806,091100,16759481,671,672,672,671,196
|
|
20240806,091000,16627964,672,672,672,672,801
|
|
20240806,090900,16089692,652,652,652,652,0
|
|
20240806,090800,16089692,652,679,679,652,511
|
|
20240806,090700,15754982,680,680,680,680,2
|
|
20240806,090600,15753622,682,682,682,682,1
|
|
20240806,090500,15752940,661,684,684,661,1640
|
|
20240806,090400,14654180,684,653,684,653,11
|
|
20240806,090300,14646688,684,683,684,683,6186
|
|
20240806,090200,10417465,684,651,684,651,8322
|
|
20240806,090100,4980708,651,651,651,651,700
|
|
20240806,090000,4525008,651,649,651,632,6974
|