654 lines
28 KiB
CSV
654 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,195100,51293954,701,701,701,701,555
|
|
20240808,195000,51293954,701,701,701,701,0
|
|
20240808,194900,51293954,701,701,701,701,0
|
|
20240808,194800,51293954,701,701,701,701,0
|
|
20240808,194700,51293954,701,701,701,701,0
|
|
20240808,194600,51293954,701,701,701,701,0
|
|
20240808,194500,51293954,701,701,701,701,0
|
|
20240808,194400,51293954,701,701,701,701,0
|
|
20240808,194300,51293954,701,701,701,701,0
|
|
20240808,194200,51293954,701,701,701,701,0
|
|
20240808,194100,51293954,701,701,701,701,0
|
|
20240808,194000,51293954,701,701,701,701,0
|
|
20240808,193900,51293954,701,701,701,701,0
|
|
20240808,193800,51293954,701,701,701,701,0
|
|
20240808,193700,51293954,701,701,701,701,0
|
|
20240808,193600,51293954,701,701,701,701,0
|
|
20240808,193500,51293954,701,701,701,701,0
|
|
20240808,193400,51293954,701,701,701,701,0
|
|
20240808,193300,51293954,701,701,701,701,0
|
|
20240808,193200,51293954,701,701,701,701,0
|
|
20240808,193100,51293954,701,701,701,701,0
|
|
20240808,193000,51293954,701,701,701,701,0
|
|
20240808,192900,51293954,701,701,701,701,0
|
|
20240808,192800,51293954,701,701,701,701,0
|
|
20240808,192700,51293954,701,701,701,701,0
|
|
20240808,192600,51293954,701,701,701,701,0
|
|
20240808,192500,51293954,701,701,701,701,0
|
|
20240808,192400,51293954,701,701,701,701,0
|
|
20240808,192300,51293954,701,701,701,701,0
|
|
20240808,192200,51293954,701,701,701,701,0
|
|
20240808,192100,51293954,701,701,701,701,555
|
|
20240808,192000,51293954,701,701,701,701,0
|
|
20240808,191900,51293954,701,701,701,701,0
|
|
20240808,191800,51293954,701,701,701,701,0
|
|
20240808,191700,51293954,701,701,701,701,0
|
|
20240808,191600,51293954,701,701,701,701,0
|
|
20240808,191500,51293954,701,701,701,701,0
|
|
20240808,191400,51293954,701,701,701,701,0
|
|
20240808,191300,51293954,701,701,701,701,0
|
|
20240808,191200,51293954,701,701,701,701,0
|
|
20240808,191100,51293954,701,701,701,701,0
|
|
20240808,191000,51293954,701,701,701,701,0
|
|
20240808,190900,51293954,701,701,701,701,0
|
|
20240808,190800,51293954,701,701,701,701,0
|
|
20240808,190700,51293954,701,701,701,701,0
|
|
20240808,190600,51293954,701,701,701,701,0
|
|
20240808,190500,51293954,701,701,701,701,0
|
|
20240808,190400,51293954,701,701,701,701,0
|
|
20240808,190300,51293954,701,701,701,701,0
|
|
20240808,190200,51293954,701,701,701,701,0
|
|
20240808,190100,51293954,701,701,701,701,0
|
|
20240808,190000,51293954,701,701,701,701,0
|
|
20240808,185900,51293954,701,701,701,701,0
|
|
20240808,185800,51293954,701,701,701,701,0
|
|
20240808,185700,51293954,701,701,701,701,0
|
|
20240808,185600,51293954,701,701,701,701,0
|
|
20240808,185500,51293954,701,701,701,701,0
|
|
20240808,185400,51293954,701,701,701,701,0
|
|
20240808,185300,51293954,701,701,701,701,0
|
|
20240808,185200,51293954,701,701,701,701,0
|
|
20240808,185100,51293954,701,701,701,701,555
|
|
20240808,185000,51293954,701,701,701,701,0
|
|
20240808,184900,51293954,701,701,701,701,0
|
|
20240808,184800,51293954,701,701,701,701,0
|
|
20240808,184700,51293954,701,701,701,701,0
|
|
20240808,184600,51293954,701,701,701,701,0
|
|
20240808,184500,51293954,701,701,701,701,0
|
|
20240808,184400,51293954,701,701,701,701,0
|
|
20240808,184300,51293954,701,701,701,701,0
|
|
20240808,184200,51293954,701,701,701,701,0
|
|
20240808,184100,51293954,701,701,701,701,0
|
|
20240808,184000,51293954,701,701,701,701,0
|
|
20240808,183900,51293954,701,701,701,701,0
|
|
20240808,183800,51293954,701,701,701,701,0
|
|
20240808,183700,51293954,701,701,701,701,0
|
|
20240808,183600,51293954,701,701,701,701,0
|
|
20240808,183500,51293954,701,701,701,701,0
|
|
20240808,183400,51293954,701,701,701,701,0
|
|
20240808,183300,51293954,701,701,701,701,0
|
|
20240808,183200,51293954,701,701,701,701,0
|
|
20240808,183100,51293954,701,701,701,701,0
|
|
20240808,183000,51293954,701,701,701,701,0
|
|
20240808,182900,51293954,701,701,701,701,0
|
|
20240808,182800,51293954,701,701,701,701,0
|
|
20240808,182700,51293954,701,701,701,701,0
|
|
20240808,182600,51293954,701,701,701,701,0
|
|
20240808,182500,51293954,701,701,701,701,0
|
|
20240808,182400,51293954,701,701,701,701,0
|
|
20240808,182300,51293954,701,701,701,701,0
|
|
20240808,182200,51293954,701,701,701,701,0
|
|
20240808,182100,51293954,701,701,701,701,555
|
|
20240808,182000,51293954,701,701,701,701,0
|
|
20240808,181900,51293954,701,701,701,701,0
|
|
20240808,181800,51293954,701,701,701,701,0
|
|
20240808,181700,51293954,701,701,701,701,0
|
|
20240808,181600,51293954,701,701,701,701,0
|
|
20240808,181500,51293954,701,701,701,701,0
|
|
20240808,181400,51293954,701,701,701,701,0
|
|
20240808,181300,51293954,701,701,701,701,0
|
|
20240808,181200,51293954,701,701,701,701,0
|
|
20240808,181100,51293954,701,701,701,701,0
|
|
20240808,181000,51293954,701,701,701,701,0
|
|
20240808,180900,51293954,701,701,701,701,0
|
|
20240808,180800,51293954,701,701,701,701,0
|
|
20240808,180700,51293954,701,701,701,701,0
|
|
20240808,180600,51293954,701,701,701,701,0
|
|
20240808,180500,51293954,701,701,701,701,0
|
|
20240808,180400,51293954,701,701,701,701,0
|
|
20240808,180300,51293954,701,701,701,701,0
|
|
20240808,180200,51293954,701,701,701,701,0
|
|
20240808,180100,51293954,701,701,701,701,0
|
|
20240808,180000,51293954,701,701,701,701,0
|
|
20240808,175900,51293954,701,701,701,701,0
|
|
20240808,175800,51293954,701,701,701,701,0
|
|
20240808,175700,51293954,701,701,701,701,0
|
|
20240808,175600,51293954,701,701,701,701,0
|
|
20240808,175500,51293954,701,701,701,701,0
|
|
20240808,175400,51293954,701,701,701,701,0
|
|
20240808,175300,51293954,701,701,701,701,0
|
|
20240808,175200,51293954,701,701,701,701,0
|
|
20240808,175100,51293954,701,701,701,701,555
|
|
20240808,175000,51293954,701,701,701,701,0
|
|
20240808,174900,51293954,701,701,701,701,0
|
|
20240808,174800,51293954,701,701,701,701,0
|
|
20240808,174700,51293954,701,701,701,701,0
|
|
20240808,174600,51293954,701,701,701,701,0
|
|
20240808,174500,51293954,701,701,701,701,0
|
|
20240808,174400,51293954,701,701,701,701,0
|
|
20240808,174300,51293954,701,701,701,701,0
|
|
20240808,174200,51293954,701,701,701,701,0
|
|
20240808,174100,51293954,701,701,701,701,0
|
|
20240808,174000,51293954,701,701,701,701,0
|
|
20240808,173900,51293954,701,701,701,701,0
|
|
20240808,173800,51293954,701,701,701,701,0
|
|
20240808,173700,51293954,701,701,701,701,0
|
|
20240808,173600,51293954,701,701,701,701,0
|
|
20240808,173500,51293954,701,701,701,701,0
|
|
20240808,173400,51293954,701,701,701,701,0
|
|
20240808,173300,51293954,701,701,701,701,0
|
|
20240808,173200,51293954,701,701,701,701,0
|
|
20240808,173100,51293954,701,701,701,701,0
|
|
20240808,173000,51293954,701,701,701,701,0
|
|
20240808,172900,51293954,701,701,701,701,0
|
|
20240808,172800,51293954,701,701,701,701,0
|
|
20240808,172700,51293954,701,701,701,701,0
|
|
20240808,172600,51293954,701,701,701,701,0
|
|
20240808,172500,51293954,701,701,701,701,0
|
|
20240808,172400,51293954,701,701,701,701,0
|
|
20240808,172300,51293954,701,701,701,701,0
|
|
20240808,172200,51293954,701,701,701,701,0
|
|
20240808,172100,51293954,701,701,701,701,555
|
|
20240808,172000,51293954,701,701,701,701,0
|
|
20240808,171900,51293954,701,701,701,701,0
|
|
20240808,171800,51293954,701,701,701,701,0
|
|
20240808,171700,51293954,701,701,701,701,0
|
|
20240808,171600,51293954,701,701,701,701,0
|
|
20240808,171500,51293954,701,701,701,701,0
|
|
20240808,171400,51293954,701,701,701,701,0
|
|
20240808,171300,51293954,701,701,701,701,0
|
|
20240808,171200,51293954,701,701,701,701,0
|
|
20240808,171100,51293954,701,701,701,701,0
|
|
20240808,171000,51293954,701,701,701,701,0
|
|
20240808,170900,51293954,701,701,701,701,0
|
|
20240808,170800,51293954,701,701,701,701,0
|
|
20240808,170700,51293954,701,701,701,701,0
|
|
20240808,170600,51293954,701,701,701,701,0
|
|
20240808,170500,51293954,701,701,701,701,0
|
|
20240808,170400,51293954,701,701,701,701,0
|
|
20240808,170300,51293954,701,701,701,701,0
|
|
20240808,170200,51293954,701,701,701,701,0
|
|
20240808,170100,51293954,701,701,701,701,0
|
|
20240808,170000,51293954,701,701,701,701,0
|
|
20240808,165900,51293954,701,701,701,701,0
|
|
20240808,165800,51293954,701,701,701,701,0
|
|
20240808,165700,51293954,701,701,701,701,0
|
|
20240808,165600,51293954,701,701,701,701,0
|
|
20240808,165500,51293954,701,701,701,701,0
|
|
20240808,165400,51293954,701,701,701,701,0
|
|
20240808,165300,51293954,701,701,701,701,0
|
|
20240808,165200,51293954,701,701,701,701,0
|
|
20240808,165100,51293954,701,701,701,701,555
|
|
20240808,165000,51293954,701,701,701,701,0
|
|
20240808,164900,51293954,701,701,701,701,0
|
|
20240808,164800,51293954,701,701,701,701,0
|
|
20240808,164700,51293954,701,701,701,701,0
|
|
20240808,164600,51293954,701,701,701,701,0
|
|
20240808,164500,51293954,701,701,701,701,0
|
|
20240808,164400,51293954,701,701,701,701,0
|
|
20240808,164300,51293954,701,701,701,701,0
|
|
20240808,164200,51293954,701,701,701,701,0
|
|
20240808,164100,51293954,701,701,701,701,0
|
|
20240808,164000,51293954,701,701,701,701,0
|
|
20240808,163900,51293954,701,701,701,701,0
|
|
20240808,163800,51293954,701,701,701,701,0
|
|
20240808,163700,51293954,701,701,701,701,0
|
|
20240808,163600,51293954,701,701,701,701,0
|
|
20240808,163500,51293954,701,701,701,701,0
|
|
20240808,163400,51293954,701,701,701,701,0
|
|
20240808,163300,51293954,701,701,701,701,0
|
|
20240808,163200,51293954,701,701,701,701,0
|
|
20240808,163100,51293954,701,701,701,701,0
|
|
20240808,163000,51293954,701,701,701,701,0
|
|
20240808,162900,51293954,701,701,701,701,0
|
|
20240808,162800,51293954,701,701,701,701,0
|
|
20240808,162700,51293954,701,701,701,701,0
|
|
20240808,162600,51293954,701,701,701,701,0
|
|
20240808,162500,51293954,701,701,701,701,0
|
|
20240808,162400,51293954,701,701,701,701,0
|
|
20240808,162300,51293954,701,701,701,701,0
|
|
20240808,162200,51293954,701,701,701,701,0
|
|
20240808,162100,51293954,701,701,701,701,555
|
|
20240808,162000,51293954,701,701,701,701,0
|
|
20240808,161900,51293954,701,701,701,701,0
|
|
20240808,161800,51293954,701,701,701,701,0
|
|
20240808,161700,51293954,701,701,701,701,0
|
|
20240808,161600,51293954,701,701,701,701,0
|
|
20240808,161500,51293954,701,701,701,701,0
|
|
20240808,161400,51293954,701,701,701,701,0
|
|
20240808,161300,51293954,701,701,701,701,0
|
|
20240808,161200,51293954,701,701,701,701,0
|
|
20240808,161100,51293954,701,701,701,701,0
|
|
20240808,161000,51293954,701,701,701,701,0
|
|
20240808,160900,51293954,701,701,701,701,0
|
|
20240808,160800,51293954,701,701,701,701,0
|
|
20240808,160700,51293954,701,701,701,701,0
|
|
20240808,160600,51293954,701,701,701,701,0
|
|
20240808,160500,51293954,701,701,701,701,0
|
|
20240808,160400,51293954,701,701,701,701,0
|
|
20240808,160300,51293954,701,701,701,701,0
|
|
20240808,160200,51293954,701,701,701,701,0
|
|
20240808,160100,51293954,701,701,701,701,0
|
|
20240808,160000,51293954,701,701,701,701,0
|
|
20240808,155900,51293954,701,701,701,701,0
|
|
20240808,155800,51293954,701,701,701,701,0
|
|
20240808,155700,51293954,701,701,701,701,0
|
|
20240808,155600,51293954,701,701,701,701,0
|
|
20240808,155500,51293954,701,701,701,701,0
|
|
20240808,155400,51293954,701,701,701,701,0
|
|
20240808,155300,51293954,701,701,701,701,0
|
|
20240808,155200,51293954,701,701,701,701,0
|
|
20240808,155100,51293954,701,701,701,701,555
|
|
20240808,155000,51293954,701,701,701,701,0
|
|
20240808,154900,51293954,701,701,701,701,0
|
|
20240808,154800,51293954,701,701,701,701,0
|
|
20240808,154700,51293954,701,701,701,701,0
|
|
20240808,154600,51293954,701,701,701,701,0
|
|
20240808,154500,51293954,701,701,701,701,0
|
|
20240808,154400,51293954,701,701,701,701,0
|
|
20240808,154300,51293954,701,701,701,701,0
|
|
20240808,154200,51293954,701,701,701,701,0
|
|
20240808,154100,51293954,701,701,701,701,0
|
|
20240808,154000,51293954,701,701,701,701,0
|
|
20240808,153900,51293954,701,701,701,701,0
|
|
20240808,153800,51293954,701,701,701,701,0
|
|
20240808,153700,51293954,701,701,701,701,0
|
|
20240808,153600,51293954,701,701,701,701,0
|
|
20240808,153500,51293954,701,701,701,701,0
|
|
20240808,153400,51293954,701,701,701,701,0
|
|
20240808,153300,51293954,701,701,701,701,0
|
|
20240808,153200,51293954,701,701,701,701,0
|
|
20240808,153100,51293954,701,701,701,701,0
|
|
20240808,153000,51293954,701,701,701,701,555
|
|
20240808,152900,50904899,700,700,700,700,0
|
|
20240808,152800,50904899,700,700,700,700,0
|
|
20240808,152700,50904899,700,700,700,700,0
|
|
20240808,152600,50904899,700,700,700,700,0
|
|
20240808,152500,50904899,700,700,700,700,0
|
|
20240808,152400,50904899,700,700,700,700,0
|
|
20240808,152300,50904899,700,700,700,700,0
|
|
20240808,152200,50904899,700,700,700,700,0
|
|
20240808,152100,50904899,700,700,700,700,0
|
|
20240808,152000,50904899,700,700,700,700,0
|
|
20240808,151900,50904899,700,700,700,700,0
|
|
20240808,151800,50904899,700,700,700,700,0
|
|
20240808,151700,50904899,700,700,700,700,1
|
|
20240808,151600,50904199,699,699,699,699,0
|
|
20240808,151500,50904199,699,699,699,699,0
|
|
20240808,151400,50904199,699,699,699,699,0
|
|
20240808,151300,50904199,699,699,699,699,676
|
|
20240808,151200,50431675,699,699,699,699,700
|
|
20240808,151100,49942375,700,700,700,700,5
|
|
20240808,151000,49938875,701,701,701,701,3
|
|
20240808,150900,49936772,698,698,698,698,0
|
|
20240808,150800,49936772,698,701,701,698,8001
|
|
20240808,150700,44346513,701,701,701,701,0
|
|
20240808,150600,44346513,701,701,701,701,0
|
|
20240808,150500,44346513,701,701,701,701,0
|
|
20240808,150400,44346513,701,701,701,701,9
|
|
20240808,150300,44340204,701,701,701,701,98
|
|
20240808,150200,44271506,701,700,701,700,438
|
|
20240808,150100,43964768,700,700,700,700,0
|
|
20240808,150000,43964768,700,700,700,700,0
|
|
20240808,145900,43964768,700,700,700,700,0
|
|
20240808,145800,43964768,700,700,700,700,500
|
|
20240808,145700,43614768,701,701,701,701,0
|
|
20240808,145600,43614768,701,701,701,701,39
|
|
20240808,145500,43587429,701,701,701,701,0
|
|
20240808,145400,43587429,701,701,701,701,0
|
|
20240808,145300,43587429,701,701,701,701,0
|
|
20240808,145200,43587429,701,701,701,701,0
|
|
20240808,145100,43587429,701,701,701,701,5
|
|
20240808,145000,43583924,702,702,702,702,0
|
|
20240808,144900,43583924,702,702,702,700,5523
|
|
20240808,144800,39715698,702,702,702,702,101
|
|
20240808,144700,39644796,703,703,703,703,3
|
|
20240808,144600,39642687,703,703,703,703,0
|
|
20240808,144500,39642687,703,703,703,703,20
|
|
20240808,144400,39628627,706,706,706,706,0
|
|
20240808,144300,39628627,706,706,706,706,0
|
|
20240808,144200,39628627,706,706,706,706,0
|
|
20240808,144100,39628627,706,706,706,706,1
|
|
20240808,144000,39627921,706,706,706,706,0
|
|
20240808,143900,39627921,706,706,706,706,0
|
|
20240808,143800,39627921,706,706,706,706,0
|
|
20240808,143700,39627921,706,706,706,706,0
|
|
20240808,143600,39627921,706,706,706,706,21
|
|
20240808,143500,39613095,702,702,702,702,0
|
|
20240808,143400,39613095,702,702,702,702,0
|
|
20240808,143300,39613095,702,702,702,702,0
|
|
20240808,143200,39613095,702,703,703,702,1050
|
|
20240808,143100,38875607,703,703,703,703,0
|
|
20240808,143000,38875607,703,704,704,703,500
|
|
20240808,142900,38524010,710,710,710,710,0
|
|
20240808,142800,38524010,710,710,710,710,0
|
|
20240808,142700,38524010,710,710,710,710,1
|
|
20240808,142600,38523300,705,705,705,705,0
|
|
20240808,142500,38523300,705,705,705,705,0
|
|
20240808,142400,38523300,705,705,705,705,0
|
|
20240808,142300,38523300,705,705,705,705,0
|
|
20240808,142200,38523300,705,705,705,705,0
|
|
20240808,142100,38523300,705,705,705,705,0
|
|
20240808,142000,38523300,705,705,705,705,0
|
|
20240808,141900,38523300,705,705,705,705,0
|
|
20240808,141800,38523300,705,705,705,705,0
|
|
20240808,141700,38523300,705,705,705,705,0
|
|
20240808,141600,38523300,705,705,705,705,0
|
|
20240808,141500,38523300,705,705,705,705,1
|
|
20240808,141400,38522595,711,711,711,711,0
|
|
20240808,141300,38522595,711,711,711,711,0
|
|
20240808,141200,38522595,711,711,711,711,0
|
|
20240808,141100,38522595,711,711,711,711,0
|
|
20240808,141000,38522595,711,711,711,711,0
|
|
20240808,140900,38522595,711,711,711,711,0
|
|
20240808,140800,38522595,711,711,711,711,0
|
|
20240808,140700,38522595,711,711,711,711,0
|
|
20240808,140600,38522595,711,711,711,711,1
|
|
20240808,140500,38521884,711,707,711,707,111
|
|
20240808,140400,38443205,708,708,708,708,0
|
|
20240808,140300,38443205,708,708,708,708,0
|
|
20240808,140200,38443205,708,708,708,708,0
|
|
20240808,140100,38443205,708,708,708,708,0
|
|
20240808,140000,38443205,708,708,708,708,0
|
|
20240808,135900,38443205,708,708,708,708,0
|
|
20240808,135800,38443205,708,708,708,708,0
|
|
20240808,135700,38443205,708,708,708,708,0
|
|
20240808,135600,38443205,708,708,708,708,1
|
|
20240808,135500,38442497,708,708,708,708,0
|
|
20240808,135400,38442497,708,708,708,708,0
|
|
20240808,135300,38442497,708,708,708,708,0
|
|
20240808,135200,38442497,708,708,708,708,0
|
|
20240808,135100,38442497,708,709,709,704,5
|
|
20240808,135000,38438959,701,701,701,701,0
|
|
20240808,134900,38438959,701,701,701,701,0
|
|
20240808,134800,38438959,701,701,701,701,0
|
|
20240808,134700,38438959,701,701,701,701,0
|
|
20240808,134600,38438959,701,710,710,701,2668
|
|
20240808,134500,36558564,711,711,711,711,0
|
|
20240808,134400,36558564,711,711,711,711,0
|
|
20240808,134300,36558564,711,711,711,711,0
|
|
20240808,134200,36558564,711,711,711,711,0
|
|
20240808,134100,36558564,711,711,711,711,0
|
|
20240808,134000,36558564,711,711,711,711,0
|
|
20240808,133900,36558564,711,711,711,711,0
|
|
20240808,133800,36558564,711,711,711,711,1
|
|
20240808,133700,36557853,710,710,710,710,0
|
|
20240808,133600,36557853,710,710,710,710,0
|
|
20240808,133500,36557853,710,710,710,710,0
|
|
20240808,133400,36557853,710,711,711,710,23
|
|
20240808,133300,36541508,711,711,711,711,0
|
|
20240808,133200,36541508,711,711,711,711,0
|
|
20240808,133100,36541508,711,711,711,711,0
|
|
20240808,133000,36541508,711,711,711,711,0
|
|
20240808,132900,36541508,711,711,711,711,0
|
|
20240808,132800,36541508,711,711,711,711,0
|
|
20240808,132700,36541508,711,711,711,711,0
|
|
20240808,132600,36541508,711,711,711,711,0
|
|
20240808,132500,36541508,711,711,711,711,0
|
|
20240808,132400,36541508,711,711,711,711,0
|
|
20240808,132300,36541508,711,711,711,711,0
|
|
20240808,132200,36541508,711,711,711,711,11
|
|
20240808,132100,36533687,711,711,711,711,0
|
|
20240808,132000,36533687,711,711,711,711,134
|
|
20240808,131900,36438413,711,711,711,711,0
|
|
20240808,131800,36438413,711,711,711,711,0
|
|
20240808,131700,36438413,711,711,711,711,0
|
|
20240808,131600,36438413,711,711,711,711,0
|
|
20240808,131500,36438413,711,711,711,711,0
|
|
20240808,131400,36438413,711,711,711,711,0
|
|
20240808,131300,36438413,711,711,711,711,0
|
|
20240808,131200,36438413,711,711,711,711,11
|
|
20240808,131100,36430592,714,714,714,714,0
|
|
20240808,131000,36430592,714,714,714,714,0
|
|
20240808,130900,36430592,714,714,714,714,0
|
|
20240808,130800,36430592,714,714,714,714,0
|
|
20240808,130700,36430592,714,714,714,714,0
|
|
20240808,130600,36430592,714,714,714,714,0
|
|
20240808,130500,36430592,714,714,714,714,0
|
|
20240808,130400,36430592,714,714,714,714,0
|
|
20240808,130300,36430592,714,711,714,711,107
|
|
20240808,130200,36354278,711,711,711,711,0
|
|
20240808,130100,36354278,711,711,711,711,0
|
|
20240808,130000,36354278,711,711,711,711,0
|
|
20240808,125900,36354278,711,711,711,711,0
|
|
20240808,125800,36354278,711,711,711,711,0
|
|
20240808,125700,36354278,711,714,714,711,1181
|
|
20240808,125600,35514560,714,714,714,714,0
|
|
20240808,125500,35514560,714,714,714,714,0
|
|
20240808,125400,35514560,714,714,714,714,0
|
|
20240808,125300,35514560,714,714,714,714,0
|
|
20240808,125200,35514560,714,714,714,714,1
|
|
20240808,125100,35513846,711,711,711,711,58
|
|
20240808,125000,35472608,713,713,713,713,0
|
|
20240808,124900,35472608,713,713,713,713,0
|
|
20240808,124800,35472608,713,713,713,713,0
|
|
20240808,124700,35472608,713,713,713,713,0
|
|
20240808,124600,35472608,713,713,713,713,584
|
|
20240808,124500,35056216,713,713,713,713,0
|
|
20240808,124400,35056216,713,713,713,713,2
|
|
20240808,124300,35054790,713,713,713,713,0
|
|
20240808,124200,35054790,713,713,713,713,0
|
|
20240808,124100,35054790,713,713,713,713,0
|
|
20240808,124000,35054790,713,713,713,713,500
|
|
20240808,123900,34698290,713,713,713,713,0
|
|
20240808,123800,34698290,713,713,713,713,0
|
|
20240808,123700,34698290,713,713,713,713,20
|
|
20240808,123600,34684030,713,713,713,713,0
|
|
20240808,123500,34684030,713,713,713,713,1
|
|
20240808,123400,34683317,710,710,710,710,0
|
|
20240808,123300,34683317,710,710,710,710,0
|
|
20240808,123200,34683317,710,710,710,710,4
|
|
20240808,123100,34680477,712,712,712,712,0
|
|
20240808,123000,34680477,712,712,712,712,2000
|
|
20240808,122900,33256477,712,710,712,710,501
|
|
20240808,122800,32900765,710,708,710,708,250
|
|
20240808,122700,32723661,708,706,708,706,3711
|
|
20240808,122600,30103693,705,705,705,705,0
|
|
20240808,122500,30103693,705,704,705,704,4301
|
|
20240808,122400,27072272,703,702,703,702,154
|
|
20240808,122300,26964016,702,701,702,701,431
|
|
20240808,122200,26661785,702,702,702,702,0
|
|
20240808,122100,26661785,702,702,702,702,4
|
|
20240808,122000,26658977,703,703,703,703,0
|
|
20240808,121900,26658977,703,703,703,703,0
|
|
20240808,121800,26658977,703,703,703,703,0
|
|
20240808,121700,26658977,703,703,703,703,0
|
|
20240808,121600,26658977,703,703,703,703,15
|
|
20240808,121500,26648432,704,704,704,704,0
|
|
20240808,121400,26648432,704,704,704,704,0
|
|
20240808,121300,26648432,704,704,704,704,0
|
|
20240808,121200,26648432,704,704,704,704,0
|
|
20240808,121100,26648432,704,704,704,704,0
|
|
20240808,121000,26648432,704,704,704,704,0
|
|
20240808,120900,26648432,704,704,704,704,0
|
|
20240808,120800,26648432,704,704,704,704,0
|
|
20240808,120700,26648432,704,704,704,704,0
|
|
20240808,120600,26648432,704,704,704,704,0
|
|
20240808,120500,26648432,704,701,704,701,878
|
|
20240808,120400,26032948,701,701,701,701,0
|
|
20240808,120300,26032948,701,701,701,701,0
|
|
20240808,120200,26032948,701,701,701,701,0
|
|
20240808,120100,26032948,701,701,701,701,0
|
|
20240808,120000,26032948,701,701,701,701,0
|
|
20240808,115900,26032948,701,701,701,701,0
|
|
20240808,115800,26032948,701,701,701,701,0
|
|
20240808,115700,26032948,701,701,701,701,1
|
|
20240808,115600,26032247,700,700,700,700,0
|
|
20240808,115500,26032247,700,700,700,700,0
|
|
20240808,115400,26032247,700,700,700,700,0
|
|
20240808,115300,26032247,700,700,700,700,0
|
|
20240808,115200,26032247,700,700,700,700,0
|
|
20240808,115100,26032247,700,700,700,700,111
|
|
20240808,115000,25954547,701,701,701,701,102
|
|
20240808,114900,25883045,701,701,701,701,0
|
|
20240808,114800,25883045,701,701,701,701,0
|
|
20240808,114700,25883045,701,701,701,701,0
|
|
20240808,114600,25883045,701,701,701,701,0
|
|
20240808,114500,25883045,701,701,701,701,0
|
|
20240808,114400,25883045,701,701,701,701,0
|
|
20240808,114300,25883045,701,701,701,701,0
|
|
20240808,114200,25883045,701,701,701,701,0
|
|
20240808,114100,25883045,701,701,701,701,0
|
|
20240808,114000,25883045,701,701,701,701,0
|
|
20240808,113900,25883045,701,701,701,701,0
|
|
20240808,113800,25883045,701,701,701,701,0
|
|
20240808,113700,25883045,701,701,701,701,38
|
|
20240808,113600,25856407,704,704,704,704,0
|
|
20240808,113500,25856407,704,704,704,704,0
|
|
20240808,113400,25856407,704,704,704,704,0
|
|
20240808,113300,25856407,704,700,704,700,10
|
|
20240808,113200,25849403,704,704,704,704,1
|
|
20240808,113100,25848699,700,700,700,700,0
|
|
20240808,113000,25848699,700,700,700,700,0
|
|
20240808,112900,25848699,700,700,700,700,0
|
|
20240808,112800,25848699,700,700,700,700,110
|
|
20240808,112700,25771699,705,705,705,705,0
|
|
20240808,112600,25771699,705,705,705,705,0
|
|
20240808,112500,25771699,705,705,705,705,106
|
|
20240808,112400,25696969,702,701,702,701,43
|
|
20240808,112300,25666798,701,701,701,701,0
|
|
20240808,112200,25666798,701,701,701,701,0
|
|
20240808,112100,25666798,701,701,701,701,0
|
|
20240808,112000,25666798,701,701,701,701,0
|
|
20240808,111900,25666798,701,699,701,699,2150
|
|
20240808,111800,24162048,699,699,699,699,500
|
|
20240808,111700,23812548,697,697,697,697,0
|
|
20240808,111600,23812548,697,697,697,697,0
|
|
20240808,111500,23812548,697,697,697,697,0
|
|
20240808,111400,23812548,697,697,697,697,4
|
|
20240808,111300,23809760,700,700,700,700,50
|
|
20240808,111200,23774760,699,699,699,699,2000
|
|
20240808,111100,22376760,698,698,698,698,0
|
|
20240808,111000,22376760,698,698,698,698,1
|
|
20240808,110900,22376062,700,700,700,700,0
|
|
20240808,110800,22376062,700,700,700,700,0
|
|
20240808,110700,22376062,700,700,700,700,0
|
|
20240808,110600,22376062,700,700,700,700,0
|
|
20240808,110500,22376062,700,700,700,700,0
|
|
20240808,110400,22376062,700,700,700,700,30
|
|
20240808,110300,22355062,700,700,700,700,0
|
|
20240808,110200,22355062,700,700,700,700,0
|
|
20240808,110100,22355062,700,700,700,700,0
|
|
20240808,110000,22355062,700,700,700,700,0
|
|
20240808,105900,22355062,700,700,700,697,5
|
|
20240808,105800,22351568,700,700,700,700,0
|
|
20240808,105700,22351568,700,700,700,700,0
|
|
20240808,105600,22351568,700,700,700,700,0
|
|
20240808,105500,22351568,700,700,700,700,0
|
|
20240808,105400,22351568,700,700,700,700,0
|
|
20240808,105300,22351568,700,700,700,700,0
|
|
20240808,105200,22351568,700,700,700,700,0
|
|
20240808,105100,22351568,700,700,700,700,0
|
|
20240808,105000,22351568,700,700,700,700,1
|
|
20240808,104900,22350868,700,700,700,700,0
|
|
20240808,104800,22350868,700,700,700,700,0
|
|
20240808,104700,22350868,700,700,700,700,0
|
|
20240808,104600,22350868,700,699,700,699,10
|
|
20240808,104500,22343874,699,699,699,699,1
|
|
20240808,104400,22343175,700,700,700,700,0
|
|
20240808,104300,22343175,700,700,700,700,1
|
|
20240808,104200,22342475,692,700,700,692,8743
|
|
20240808,104100,16290608,700,700,700,700,0
|
|
20240808,104000,16290608,700,700,700,700,0
|
|
20240808,103900,16290608,700,700,700,700,0
|
|
20240808,103800,16290608,700,700,700,700,0
|
|
20240808,103700,16290608,700,700,700,700,3
|
|
20240808,103600,16288508,699,699,699,699,726
|
|
20240808,103500,15781034,698,698,698,698,0
|
|
20240808,103400,15781034,698,699,699,698,7
|
|
20240808,103300,15776147,699,699,699,699,0
|
|
20240808,103200,15776147,699,699,699,699,4
|
|
20240808,103100,15773351,700,699,700,699,382
|
|
20240808,103000,15506332,699,699,699,699,1
|
|
20240808,102900,15505633,699,699,699,699,1
|
|
20240808,102800,15504934,699,699,699,699,5
|
|
20240808,102700,15501439,699,699,699,699,0
|
|
20240808,102600,15501439,699,699,699,699,0
|
|
20240808,102500,15501439,699,699,699,699,0
|
|
20240808,102400,15501439,699,699,699,699,2
|
|
20240808,102300,15500041,698,698,698,698,0
|
|
20240808,102200,15500041,698,698,698,698,0
|
|
20240808,102100,15500041,698,698,698,698,38
|
|
20240808,102000,15473517,698,698,698,698,313
|
|
20240808,101900,15255043,698,698,698,698,0
|
|
20240808,101800,15255043,698,698,698,698,0
|
|
20240808,101700,15255043,698,698,698,698,1
|
|
20240808,101600,15254345,695,695,695,695,0
|
|
20240808,101500,15254345,695,695,695,695,0
|
|
20240808,101400,15254345,695,695,695,695,0
|
|
20240808,101300,15254345,695,695,695,695,0
|
|
20240808,101200,15254345,695,695,695,695,2
|
|
20240808,101100,15252955,695,695,695,695,0
|
|
20240808,101000,15252955,695,695,695,695,0
|
|
20240808,100900,15252955,695,695,695,695,0
|
|
20240808,100800,15252955,695,695,695,695,15
|
|
20240808,100700,15242530,698,698,698,698,11
|
|
20240808,100600,15234852,699,699,699,699,0
|
|
20240808,100500,15234852,699,697,699,697,21
|
|
20240808,100400,15220187,697,697,697,697,4
|
|
20240808,100300,15217399,697,697,697,697,0
|
|
20240808,100200,15217399,697,697,697,697,209
|
|
20240808,100100,15071726,697,697,697,697,0
|
|
20240808,100000,15071726,697,696,697,696,35
|
|
20240808,095900,15047336,697,697,697,697,0
|
|
20240808,095800,15047336,697,697,697,697,0
|
|
20240808,095700,15047336,697,697,697,697,3
|
|
20240808,095600,15045245,697,697,697,697,0
|
|
20240808,095500,15045245,697,696,697,696,60
|
|
20240808,095400,15003474,696,693,696,693,12
|
|
20240808,095300,14995137,691,691,691,691,0
|
|
20240808,095200,14995137,691,691,691,691,0
|
|
20240808,095100,14995137,691,691,691,691,0
|
|
20240808,095000,14995137,691,691,691,691,0
|
|
20240808,094900,14995137,691,691,691,691,0
|
|
20240808,094800,14995137,691,691,691,691,0
|
|
20240808,094700,14995137,691,691,691,691,1000
|
|
20240808,094600,14304137,691,691,691,691,100
|
|
20240808,094500,14235037,691,692,692,691,198
|
|
20240808,094400,14098212,691,691,691,691,1
|
|
20240808,094300,14097521,692,692,692,692,5
|
|
20240808,094200,14094061,692,692,692,692,0
|
|
20240808,094100,14094061,692,693,693,692,198
|
|
20240808,094000,13957003,693,693,693,693,0
|
|
20240808,093900,13957003,693,693,693,693,1541
|
|
20240808,093800,12889090,693,693,693,693,0
|
|
20240808,093700,12889090,693,693,693,693,440
|
|
20240808,093600,12584170,693,693,693,693,0
|
|
20240808,093500,12584170,693,693,693,693,0
|
|
20240808,093400,12584170,693,693,693,693,61
|
|
20240808,093300,12541897,692,692,692,692,0
|
|
20240808,093200,12541897,692,693,693,692,6
|
|
20240808,093100,12537740,692,693,693,692,7
|
|
20240808,093000,12532890,693,693,693,693,10
|
|
20240808,092900,12525960,693,695,695,693,7956
|
|
20240808,092800,7009266,695,695,695,695,0
|
|
20240808,092700,7009266,695,695,695,695,0
|
|
20240808,092600,7009266,695,696,696,695,970
|
|
20240808,092500,6335066,695,695,695,695,2000
|
|
20240808,092400,4945066,704,704,704,704,1
|
|
20240808,092300,4944362,695,696,696,695,158
|
|
20240808,092200,4834542,695,695,695,695,0
|
|
20240808,092100,4834542,695,695,695,695,50
|
|
20240808,092000,4799792,694,698,698,694,749
|
|
20240808,091900,4278896,705,706,706,705,356
|
|
20240808,091800,4027561,707,707,707,707,0
|
|
20240808,091700,4027561,707,707,707,707,15
|
|
20240808,091600,4016956,707,707,707,707,0
|
|
20240808,091500,4016956,707,707,707,707,1
|
|
20240808,091400,4016249,694,695,695,694,1000
|
|
20240808,091300,3321483,693,693,693,693,0
|
|
20240808,091200,3321483,693,693,693,693,0
|
|
20240808,091100,3321483,693,706,706,693,334
|
|
20240808,091000,3088975,710,710,710,710,0
|
|
20240808,090900,3088975,710,710,710,710,0
|
|
20240808,090800,3088975,710,710,710,710,0
|
|
20240808,090700,3088975,710,710,710,710,0
|
|
20240808,090600,3088975,710,710,710,710,0
|
|
20240808,090500,3088975,710,718,718,710,407
|
|
20240808,090400,2799677,710,714,714,710,2100
|
|
20240808,090300,1307350,718,717,718,717,140
|
|
20240808,090200,1206950,718,718,718,718,0
|
|
20240808,090100,1206950,718,718,718,718,0
|
|
20240808,090000,1206950,718,718,718,718,1680
|