652 lines
28 KiB
CSV
652 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,194900,307363690,675,675,675,675,8590
|
|
20240829,194800,307363690,675,675,675,675,0
|
|
20240829,194700,307363690,675,675,675,675,0
|
|
20240829,194600,307363690,675,675,675,675,0
|
|
20240829,194500,307363690,675,675,675,675,0
|
|
20240829,194400,307363690,675,675,675,675,0
|
|
20240829,194300,307363690,675,675,675,675,0
|
|
20240829,194200,307363690,675,675,675,675,0
|
|
20240829,194100,307363690,675,675,675,675,0
|
|
20240829,194000,307363690,675,675,675,675,0
|
|
20240829,193900,307363690,675,675,675,675,0
|
|
20240829,193800,307363690,675,675,675,675,0
|
|
20240829,193700,307363690,675,675,675,675,0
|
|
20240829,193600,307363690,675,675,675,675,0
|
|
20240829,193500,307363690,675,675,675,675,0
|
|
20240829,193400,307363690,675,675,675,675,0
|
|
20240829,193300,307363690,675,675,675,675,0
|
|
20240829,193200,307363690,675,675,675,675,0
|
|
20240829,193100,307363690,675,675,675,675,0
|
|
20240829,193000,307363690,675,675,675,675,0
|
|
20240829,192900,307363690,675,675,675,675,0
|
|
20240829,192800,307363690,675,675,675,675,0
|
|
20240829,192700,307363690,675,675,675,675,0
|
|
20240829,192600,307363690,675,675,675,675,0
|
|
20240829,192500,307363690,675,675,675,675,0
|
|
20240829,192400,307363690,675,675,675,675,0
|
|
20240829,192300,307363690,675,675,675,675,0
|
|
20240829,192200,307363690,675,675,675,675,0
|
|
20240829,192100,307363690,675,675,675,675,0
|
|
20240829,192000,307363690,675,675,675,675,0
|
|
20240829,191900,307363690,675,675,675,675,8590
|
|
20240829,191800,307363690,675,675,675,675,0
|
|
20240829,191700,307363690,675,675,675,675,0
|
|
20240829,191600,307363690,675,675,675,675,0
|
|
20240829,191500,307363690,675,675,675,675,0
|
|
20240829,191400,307363690,675,675,675,675,0
|
|
20240829,191300,307363690,675,675,675,675,0
|
|
20240829,191200,307363690,675,675,675,675,0
|
|
20240829,191100,307363690,675,675,675,675,0
|
|
20240829,191000,307363690,675,675,675,675,0
|
|
20240829,190900,307363690,675,675,675,675,0
|
|
20240829,190800,307363690,675,675,675,675,0
|
|
20240829,190700,307363690,675,675,675,675,0
|
|
20240829,190600,307363690,675,675,675,675,0
|
|
20240829,190500,307363690,675,675,675,675,0
|
|
20240829,190400,307363690,675,675,675,675,0
|
|
20240829,190300,307363690,675,675,675,675,0
|
|
20240829,190200,307363690,675,675,675,675,0
|
|
20240829,190100,307363690,675,675,675,675,0
|
|
20240829,190000,307363690,675,675,675,675,0
|
|
20240829,185900,307363690,675,675,675,675,0
|
|
20240829,185800,307363690,675,675,675,675,0
|
|
20240829,185700,307363690,675,675,675,675,0
|
|
20240829,185600,307363690,675,675,675,675,0
|
|
20240829,185500,307363690,675,675,675,675,0
|
|
20240829,185400,307363690,675,675,675,675,0
|
|
20240829,185300,307363690,675,675,675,675,0
|
|
20240829,185200,307363690,675,675,675,675,0
|
|
20240829,185100,307363690,675,675,675,675,0
|
|
20240829,185000,307363690,675,675,675,675,0
|
|
20240829,184900,307363690,675,675,675,675,8590
|
|
20240829,184800,307363690,675,675,675,675,0
|
|
20240829,184700,307363690,675,675,675,675,0
|
|
20240829,184600,307363690,675,675,675,675,0
|
|
20240829,184500,307363690,675,675,675,675,0
|
|
20240829,184400,307363690,675,675,675,675,0
|
|
20240829,184300,307363690,675,675,675,675,0
|
|
20240829,184200,307363690,675,675,675,675,0
|
|
20240829,184100,307363690,675,675,675,675,0
|
|
20240829,184000,307363690,675,675,675,675,0
|
|
20240829,183900,307363690,675,675,675,675,0
|
|
20240829,183800,307363690,675,675,675,675,0
|
|
20240829,183700,307363690,675,675,675,675,0
|
|
20240829,183600,307363690,675,675,675,675,0
|
|
20240829,183500,307363690,675,675,675,675,0
|
|
20240829,183400,307363690,675,675,675,675,0
|
|
20240829,183300,307363690,675,675,675,675,0
|
|
20240829,183200,307363690,675,675,675,675,0
|
|
20240829,183100,307363690,675,675,675,675,0
|
|
20240829,183000,307363690,675,675,675,675,0
|
|
20240829,182900,307363690,675,675,675,675,0
|
|
20240829,182800,307363690,675,675,675,675,0
|
|
20240829,182700,307363690,675,675,675,675,0
|
|
20240829,182600,307363690,675,675,675,675,0
|
|
20240829,182500,307363690,675,675,675,675,0
|
|
20240829,182400,307363690,675,675,675,675,0
|
|
20240829,182300,307363690,675,675,675,675,0
|
|
20240829,182200,307363690,675,675,675,675,0
|
|
20240829,182100,307363690,675,675,675,675,0
|
|
20240829,182000,307363690,675,675,675,675,0
|
|
20240829,181900,307363690,675,675,675,675,8590
|
|
20240829,181800,307363690,675,675,675,675,0
|
|
20240829,181700,307363690,675,675,675,675,0
|
|
20240829,181600,307363690,675,675,675,675,0
|
|
20240829,181500,307363690,675,675,675,675,0
|
|
20240829,181400,307363690,675,675,675,675,0
|
|
20240829,181300,307363690,675,675,675,675,0
|
|
20240829,181200,307363690,675,675,675,675,0
|
|
20240829,181100,307363690,675,675,675,675,0
|
|
20240829,181000,307363690,675,675,675,675,0
|
|
20240829,180900,307363690,675,675,675,675,0
|
|
20240829,180800,307363690,675,675,675,675,0
|
|
20240829,180700,307363690,675,675,675,675,0
|
|
20240829,180600,307363690,675,675,675,675,0
|
|
20240829,180500,307363690,675,675,675,675,0
|
|
20240829,180400,307363690,675,675,675,675,0
|
|
20240829,180300,307363690,675,675,675,675,0
|
|
20240829,180200,307363690,675,675,675,675,0
|
|
20240829,180100,307363690,675,675,675,675,0
|
|
20240829,180000,307363690,675,675,675,675,0
|
|
20240829,175900,307363690,675,675,675,675,0
|
|
20240829,175800,307363690,675,675,675,675,0
|
|
20240829,175700,307363690,675,675,675,675,0
|
|
20240829,175600,307363690,675,675,675,675,0
|
|
20240829,175500,307363690,675,675,675,675,0
|
|
20240829,175400,307363690,675,675,675,675,0
|
|
20240829,175300,307363690,675,675,675,675,0
|
|
20240829,175200,307363690,675,675,675,675,0
|
|
20240829,175100,307363690,675,675,675,675,0
|
|
20240829,175000,307363690,675,675,675,675,0
|
|
20240829,174900,307363690,675,675,675,675,8590
|
|
20240829,174800,307363690,675,675,675,675,0
|
|
20240829,174700,307363690,675,675,675,675,0
|
|
20240829,174600,307363690,675,675,675,675,0
|
|
20240829,174500,307363690,675,675,675,675,0
|
|
20240829,174400,307363690,675,675,675,675,0
|
|
20240829,174300,307363690,675,675,675,675,0
|
|
20240829,174200,307363690,675,675,675,675,0
|
|
20240829,174100,307363690,675,675,675,675,0
|
|
20240829,174000,307363690,675,675,675,675,0
|
|
20240829,173900,307363690,675,675,675,675,0
|
|
20240829,173800,307363690,675,675,675,675,0
|
|
20240829,173700,307363690,675,675,675,675,0
|
|
20240829,173600,307363690,675,675,675,675,0
|
|
20240829,173500,307363690,675,675,675,675,0
|
|
20240829,173400,307363690,675,675,675,675,0
|
|
20240829,173300,307363690,675,675,675,675,0
|
|
20240829,173200,307363690,675,675,675,675,0
|
|
20240829,173100,307363690,675,675,675,675,0
|
|
20240829,173000,307363690,675,675,675,675,0
|
|
20240829,172900,307363690,675,675,675,675,0
|
|
20240829,172800,307363690,675,675,675,675,0
|
|
20240829,172700,307363690,675,675,675,675,0
|
|
20240829,172600,307363690,675,675,675,675,0
|
|
20240829,172500,307363690,675,675,675,675,0
|
|
20240829,172400,307363690,675,675,675,675,0
|
|
20240829,172300,307363690,675,675,675,675,0
|
|
20240829,172200,307363690,675,675,675,675,0
|
|
20240829,172100,307363690,675,675,675,675,0
|
|
20240829,172000,307363690,675,675,675,675,0
|
|
20240829,171900,307363690,675,675,675,675,8590
|
|
20240829,171800,307363690,675,675,675,675,0
|
|
20240829,171700,307363690,675,675,675,675,0
|
|
20240829,171600,307363690,675,675,675,675,0
|
|
20240829,171500,307363690,675,675,675,675,0
|
|
20240829,171400,307363690,675,675,675,675,0
|
|
20240829,171300,307363690,675,675,675,675,0
|
|
20240829,171200,307363690,675,675,675,675,0
|
|
20240829,171100,307363690,675,675,675,675,0
|
|
20240829,171000,307363690,675,675,675,675,0
|
|
20240829,170900,307363690,675,675,675,675,0
|
|
20240829,170800,307363690,675,675,675,675,0
|
|
20240829,170700,307363690,675,675,675,675,0
|
|
20240829,170600,307363690,675,675,675,675,0
|
|
20240829,170500,307363690,675,675,675,675,0
|
|
20240829,170400,307363690,675,675,675,675,0
|
|
20240829,170300,307363690,675,675,675,675,0
|
|
20240829,170200,307363690,675,675,675,675,0
|
|
20240829,170100,307363690,675,675,675,675,0
|
|
20240829,170000,307363690,675,675,675,675,0
|
|
20240829,165900,307363690,675,675,675,675,0
|
|
20240829,165800,307363690,675,675,675,675,0
|
|
20240829,165700,307363690,675,675,675,675,0
|
|
20240829,165600,307363690,675,675,675,675,0
|
|
20240829,165500,307363690,675,675,675,675,0
|
|
20240829,165400,307363690,675,675,675,675,0
|
|
20240829,165300,307363690,675,675,675,675,0
|
|
20240829,165200,307363690,675,675,675,675,0
|
|
20240829,165100,307363690,675,675,675,675,0
|
|
20240829,165000,307363690,675,675,675,675,0
|
|
20240829,164900,307363690,675,675,675,675,8590
|
|
20240829,164800,307363690,675,675,675,675,0
|
|
20240829,164700,307363690,675,675,675,675,0
|
|
20240829,164600,307363690,675,675,675,675,0
|
|
20240829,164500,307363690,675,675,675,675,0
|
|
20240829,164400,307363690,675,675,675,675,0
|
|
20240829,164300,307363690,675,675,675,675,0
|
|
20240829,164200,307363690,675,675,675,675,0
|
|
20240829,164100,307363690,675,675,675,675,0
|
|
20240829,164000,307363690,675,675,675,675,0
|
|
20240829,163900,307363690,675,675,675,675,0
|
|
20240829,163800,307363690,675,675,675,675,0
|
|
20240829,163700,307363690,675,675,675,675,0
|
|
20240829,163600,307363690,675,675,675,675,0
|
|
20240829,163500,307363690,675,675,675,675,0
|
|
20240829,163400,307363690,675,675,675,675,0
|
|
20240829,163300,307363690,675,675,675,675,0
|
|
20240829,163200,307363690,675,675,675,675,0
|
|
20240829,163100,307363690,675,675,675,675,0
|
|
20240829,163000,307363690,675,675,675,675,0
|
|
20240829,162900,307363690,675,675,675,675,0
|
|
20240829,162800,307363690,675,675,675,675,0
|
|
20240829,162700,307363690,675,675,675,675,0
|
|
20240829,162600,307363690,675,675,675,675,0
|
|
20240829,162500,307363690,675,675,675,675,0
|
|
20240829,162400,307363690,675,675,675,675,0
|
|
20240829,162300,307363690,675,675,675,675,0
|
|
20240829,162200,307363690,675,675,675,675,0
|
|
20240829,162100,307363690,675,675,675,675,0
|
|
20240829,162000,307363690,675,675,675,675,0
|
|
20240829,161900,307363690,675,675,675,675,8590
|
|
20240829,161800,307363690,675,675,675,675,0
|
|
20240829,161700,307363690,675,675,675,675,0
|
|
20240829,161600,307363690,675,675,675,675,0
|
|
20240829,161500,307363690,675,675,675,675,0
|
|
20240829,161400,307363690,675,675,675,675,0
|
|
20240829,161300,307363690,675,675,675,675,0
|
|
20240829,161200,307363690,675,675,675,675,0
|
|
20240829,161100,307363690,675,675,675,675,0
|
|
20240829,161000,307363690,675,675,675,675,0
|
|
20240829,160900,307363690,675,675,675,675,0
|
|
20240829,160800,307363690,675,675,675,675,0
|
|
20240829,160700,307363690,675,675,675,675,0
|
|
20240829,160600,307363690,675,675,675,675,0
|
|
20240829,160500,307363690,675,675,675,675,0
|
|
20240829,160400,307363690,675,675,675,675,0
|
|
20240829,160300,307363690,675,675,675,675,0
|
|
20240829,160200,307363690,675,675,675,675,0
|
|
20240829,160100,307363690,675,675,675,675,0
|
|
20240829,160000,307363690,675,675,675,675,0
|
|
20240829,155900,307363690,675,675,675,675,0
|
|
20240829,155800,307363690,675,675,675,675,0
|
|
20240829,155700,307363690,675,675,675,675,0
|
|
20240829,155600,307363690,675,675,675,675,0
|
|
20240829,155500,307363690,675,675,675,675,0
|
|
20240829,155400,307363690,675,675,675,675,0
|
|
20240829,155300,307363690,675,675,675,675,0
|
|
20240829,155200,307363690,675,675,675,675,0
|
|
20240829,155100,307363690,675,675,675,675,0
|
|
20240829,155000,307363690,675,675,675,675,0
|
|
20240829,154900,307363690,675,675,675,675,8590
|
|
20240829,154800,307363690,675,675,675,675,0
|
|
20240829,154700,307363690,675,675,675,675,0
|
|
20240829,154600,307363690,675,675,675,675,0
|
|
20240829,154500,307363690,675,675,675,675,0
|
|
20240829,154400,307363690,675,675,675,675,0
|
|
20240829,154300,307363690,675,675,675,675,0
|
|
20240829,154200,307363690,675,675,675,675,0
|
|
20240829,154100,307363690,675,675,675,675,0
|
|
20240829,154000,307363690,675,675,675,675,0
|
|
20240829,153900,307363690,675,675,675,675,0
|
|
20240829,153800,307363690,675,675,675,675,0
|
|
20240829,153700,307363690,675,675,675,675,0
|
|
20240829,153600,307363690,675,675,675,675,0
|
|
20240829,153500,307363690,675,675,675,675,0
|
|
20240829,153400,307363690,675,675,675,675,0
|
|
20240829,153300,307363690,675,675,675,675,0
|
|
20240829,153200,307363690,675,675,675,675,0
|
|
20240829,153100,307363690,675,675,675,675,0
|
|
20240829,153000,307363690,675,675,675,675,8590
|
|
20240829,152900,301565440,677,677,677,677,0
|
|
20240829,152800,301565440,677,677,677,677,0
|
|
20240829,152700,301565440,677,677,677,677,0
|
|
20240829,152600,301565440,677,677,677,677,0
|
|
20240829,152500,301565440,677,677,677,677,0
|
|
20240829,152400,301565440,677,677,677,677,0
|
|
20240829,152300,301565440,677,677,677,677,0
|
|
20240829,152200,301565440,677,677,677,677,0
|
|
20240829,152100,301565440,677,677,677,677,0
|
|
20240829,152000,301565440,677,677,677,677,0
|
|
20240829,151900,301565440,677,677,677,677,1738
|
|
20240829,151800,300388814,677,677,677,677,8
|
|
20240829,151700,300383398,677,676,677,676,222
|
|
20240829,151600,300233117,677,677,677,677,31
|
|
20240829,151500,300212130,677,676,677,676,52
|
|
20240829,151400,300176939,673,674,674,673,500
|
|
20240829,151300,299839955,677,676,677,676,316
|
|
20240829,151200,299626035,676,676,676,676,13
|
|
20240829,151100,299617247,677,677,677,677,1
|
|
20240829,151000,299616570,674,674,674,674,12
|
|
20240829,150900,299608482,676,676,677,676,215
|
|
20240829,150800,299463139,677,676,677,676,17
|
|
20240829,150700,299451642,675,677,677,675,10
|
|
20240829,150600,299444881,676,676,676,676,12
|
|
20240829,150500,299436769,676,676,676,676,2
|
|
20240829,150400,299435417,676,676,676,676,147
|
|
20240829,150300,299336045,676,676,676,676,175
|
|
20240829,150200,299217745,673,677,677,672,5036
|
|
20240829,150100,295825286,677,676,677,676,14
|
|
20240829,150000,295815820,677,677,677,677,0
|
|
20240829,145900,295815820,677,676,677,676,53
|
|
20240829,145800,295779952,677,677,677,677,38
|
|
20240829,145700,295754226,676,675,677,675,1048
|
|
20240829,145600,295044754,676,676,676,676,7
|
|
20240829,145500,295040022,676,676,676,676,8
|
|
20240829,145400,295034614,675,676,677,675,242
|
|
20240829,145300,294871221,677,678,680,676,1932
|
|
20240829,145200,293563221,680,678,680,678,228
|
|
20240829,145100,293408393,678,677,680,677,65
|
|
20240829,145000,293364258,680,680,680,677,56
|
|
20240829,144900,293326281,677,679,680,677,65
|
|
20240829,144800,293282128,677,676,680,676,314
|
|
20240829,144700,293068741,679,679,679,679,1
|
|
20240829,144600,293068062,676,676,680,676,13
|
|
20240829,144500,293059237,680,674,680,674,64
|
|
20240829,144400,293015798,680,674,680,674,101
|
|
20240829,144300,292947131,675,675,675,674,30
|
|
20240829,144200,292926896,675,675,675,674,3282
|
|
20240829,144100,290711548,674,677,677,674,7712
|
|
20240829,144000,285500717,680,680,680,679,515
|
|
20240829,143900,285150530,680,679,680,678,728
|
|
20240829,143800,284655497,680,678,680,678,672
|
|
20240829,143700,284199187,677,677,677,677,13
|
|
20240829,143600,284190386,677,677,677,677,0
|
|
20240829,143500,284190386,677,677,677,677,13
|
|
20240829,143400,284181585,677,677,677,677,1
|
|
20240829,143300,284180908,677,677,677,677,32
|
|
20240829,143200,284159244,677,677,677,677,0
|
|
20240829,143100,284159244,677,678,678,677,2113
|
|
20240829,143000,282728110,678,679,679,678,2491
|
|
20240829,142900,281038348,679,679,679,679,413
|
|
20240829,142800,280757921,680,680,680,680,238
|
|
20240829,142700,280596081,680,679,680,679,1785
|
|
20240829,142600,279384065,679,679,679,678,2189
|
|
20240829,142500,277897902,679,678,679,678,45
|
|
20240829,142400,277867360,678,678,678,678,12
|
|
20240829,142300,277859224,679,679,679,679,87
|
|
20240829,142200,277800151,679,679,679,679,252
|
|
20240829,142100,277629043,680,679,680,679,90
|
|
20240829,142000,277567855,680,679,680,679,26
|
|
20240829,141900,277550188,680,680,680,680,400
|
|
20240829,141800,277278188,680,680,680,680,1000
|
|
20240829,141700,276598188,679,679,680,679,1167
|
|
20240829,141600,275804641,680,680,682,679,6468
|
|
20240829,141500,271402833,680,680,680,680,0
|
|
20240829,141400,271402833,680,680,680,680,0
|
|
20240829,141300,271402833,680,680,680,680,1246
|
|
20240829,141200,270555553,681,681,681,681,0
|
|
20240829,141100,270555553,681,680,681,680,16
|
|
20240829,141000,270544671,679,678,679,677,1000
|
|
20240829,140900,269866506,678,678,678,678,340
|
|
20240829,140800,269635986,677,677,677,677,12
|
|
20240829,140700,269627862,678,678,678,678,505
|
|
20240829,140600,269285472,678,678,678,678,1
|
|
20240829,140500,269284794,679,679,679,679,1
|
|
20240829,140400,269284115,680,680,680,680,10
|
|
20240829,140300,269277315,681,681,681,681,3
|
|
20240829,140200,269275272,681,678,681,678,1666
|
|
20240829,140100,268141702,672,678,678,672,10600
|
|
20240829,140000,261009854,678,678,678,678,37
|
|
20240829,135900,260984768,679,679,679,679,10
|
|
20240829,135800,260977978,672,680,681,672,15610
|
|
20240829,135700,250436148,681,681,681,681,0
|
|
20240829,135600,250436148,681,680,681,679,1176
|
|
20240829,135500,249636574,679,678,680,678,154
|
|
20240829,135400,249531940,678,682,682,678,14521
|
|
20240829,135300,239679104,675,688,689,675,57921
|
|
20240829,135200,200333713,688,684,688,684,86
|
|
20240829,135100,200274773,684,684,684,684,0
|
|
20240829,135000,200274773,684,684,684,684,0
|
|
20240829,134900,200274773,684,684,684,684,13
|
|
20240829,134800,200265881,684,684,684,684,11
|
|
20240829,134700,200258357,685,685,685,685,12
|
|
20240829,134600,200250137,685,685,685,685,0
|
|
20240829,134500,200250137,685,685,685,685,38
|
|
20240829,134400,200224107,690,690,690,690,0
|
|
20240829,134300,200224107,690,690,690,690,0
|
|
20240829,134200,200224107,690,684,690,684,878
|
|
20240829,134100,199619563,683,683,683,683,12
|
|
20240829,134000,199611367,683,683,683,683,0
|
|
20240829,133900,199611367,683,683,683,683,13
|
|
20240829,133800,199602488,683,683,683,683,0
|
|
20240829,133700,199602488,683,683,683,683,50
|
|
20240829,133600,199568338,683,683,683,683,0
|
|
20240829,133500,199568338,683,684,684,683,1000
|
|
20240829,133400,198885206,684,684,684,684,0
|
|
20240829,133300,198885206,684,684,684,684,0
|
|
20240829,133200,198885206,684,684,684,684,0
|
|
20240829,133100,198885206,684,684,684,684,50
|
|
20240829,133000,198851006,685,685,685,685,0
|
|
20240829,132900,198851006,685,685,685,685,0
|
|
20240829,132800,198851006,685,685,685,685,0
|
|
20240829,132700,198851006,685,685,685,685,0
|
|
20240829,132600,198851006,685,685,685,685,0
|
|
20240829,132500,198851006,685,685,685,685,25
|
|
20240829,132400,198833881,685,685,685,685,0
|
|
20240829,132300,198833881,685,685,685,685,0
|
|
20240829,132200,198833881,685,685,685,685,37
|
|
20240829,132100,198808536,688,688,688,688,0
|
|
20240829,132000,198808536,688,688,688,688,0
|
|
20240829,131900,198808536,688,688,688,688,0
|
|
20240829,131800,198808536,688,683,688,683,2
|
|
20240829,131700,198807165,684,684,684,684,51
|
|
20240829,131600,198772281,681,681,681,681,0
|
|
20240829,131500,198772281,681,681,681,681,0
|
|
20240829,131400,198772281,681,683,683,681,677
|
|
20240829,131300,198310227,681,687,687,681,1327
|
|
20240829,131200,197403560,687,687,687,687,58
|
|
20240829,131100,197363714,690,690,690,690,0
|
|
20240829,131000,197363714,690,690,690,690,1
|
|
20240829,130900,197363024,689,689,689,689,13
|
|
20240829,130800,197354067,689,689,689,689,0
|
|
20240829,130700,197354067,689,689,689,689,12
|
|
20240829,130600,197345799,690,689,690,689,113
|
|
20240829,130500,197267941,689,689,690,689,248
|
|
20240829,130400,197097068,689,689,689,689,111
|
|
20240829,130300,197020589,691,687,691,687,22
|
|
20240829,130200,197005471,687,687,687,687,3
|
|
20240829,130100,197003410,688,689,689,688,2
|
|
20240829,130000,197002033,685,683,685,681,5938
|
|
20240829,125900,192950426,684,685,685,684,5427
|
|
20240829,125800,189233302,686,686,686,686,0
|
|
20240829,125700,189233302,686,686,686,686,48
|
|
20240829,125600,189200374,685,685,685,685,33
|
|
20240829,125500,189177769,690,690,690,690,0
|
|
20240829,125400,189177769,690,690,690,690,0
|
|
20240829,125300,189177769,690,690,690,690,0
|
|
20240829,125200,189177769,690,690,690,690,0
|
|
20240829,125100,189177769,690,690,690,690,2
|
|
20240829,125000,189176389,691,691,691,691,0
|
|
20240829,124900,189176389,691,691,691,691,0
|
|
20240829,124800,189176389,691,686,691,685,2585
|
|
20240829,124700,187405562,686,687,687,686,1705
|
|
20240829,124600,186235227,688,688,688,688,0
|
|
20240829,124500,186235227,688,689,690,688,1100
|
|
20240829,124400,185478252,687,687,687,687,1000
|
|
20240829,124300,184791252,688,688,688,688,162
|
|
20240829,124200,184679796,693,693,694,688,7301
|
|
20240829,124100,179642414,689,689,689,689,500
|
|
20240829,124000,179297914,695,688,695,688,184
|
|
20240829,123900,179170317,688,688,688,688,0
|
|
20240829,123800,179170317,688,688,688,688,12
|
|
20240829,123700,179162061,689,688,689,688,263
|
|
20240829,123600,178981115,689,689,689,689,18
|
|
20240829,123500,178968713,688,688,688,688,5013
|
|
20240829,123400,175519769,689,689,689,689,1864
|
|
20240829,123300,174235473,689,692,692,689,17188
|
|
20240829,123200,162372308,692,692,692,692,13
|
|
20240829,123100,162363312,693,693,693,693,18
|
|
20240829,123000,162350838,693,693,693,693,12
|
|
20240829,122900,162342522,693,693,693,693,1986
|
|
20240829,122800,160966224,694,694,694,694,0
|
|
20240829,122700,160966224,694,694,694,694,1484
|
|
20240829,122600,159936328,695,695,695,695,843
|
|
20240829,122500,159350443,695,695,695,695,13
|
|
20240829,122400,159341408,695,695,695,695,12
|
|
20240829,122300,159333068,695,695,695,695,259
|
|
20240829,122200,159153063,696,695,696,695,63
|
|
20240829,122100,159109228,696,696,696,696,67
|
|
20240829,122000,159062596,696,696,696,696,0
|
|
20240829,121900,159062596,696,696,696,696,3
|
|
20240829,121800,159060508,698,697,698,697,50
|
|
20240829,121700,159025620,696,696,696,696,0
|
|
20240829,121600,159025620,696,695,696,694,53
|
|
20240829,121500,158988778,695,695,695,695,0
|
|
20240829,121400,158988778,695,695,695,695,12
|
|
20240829,121300,158980438,695,695,695,695,25
|
|
20240829,121200,158963063,698,698,698,698,0
|
|
20240829,121100,158963063,698,697,698,697,2000
|
|
20240829,121000,157568336,694,695,697,694,203
|
|
20240829,120900,157426924,694,694,694,694,13
|
|
20240829,120800,157417902,697,697,697,697,0
|
|
20240829,120700,157417902,697,697,697,697,0
|
|
20240829,120600,157417902,697,695,697,695,2000
|
|
20240829,120500,156023932,694,694,694,694,0
|
|
20240829,120400,156023932,694,695,695,694,3308
|
|
20240829,120300,153728153,695,695,695,695,13
|
|
20240829,120200,153719118,695,695,695,695,0
|
|
20240829,120100,153719118,695,695,695,695,32
|
|
20240829,120000,153696878,695,695,695,695,13
|
|
20240829,115900,153687843,696,696,696,696,0
|
|
20240829,115800,153687843,696,695,696,695,22
|
|
20240829,115700,153672543,695,695,695,695,0
|
|
20240829,115600,153672543,695,696,697,695,120
|
|
20240829,115500,153588956,695,695,695,695,8
|
|
20240829,115400,153583396,698,695,698,695,1500
|
|
20240829,115300,152537492,694,694,694,694,12
|
|
20240829,115200,152529164,694,694,694,694,13
|
|
20240829,115100,152520142,698,698,698,698,0
|
|
20240829,115000,152520142,698,698,698,698,299
|
|
20240829,114900,152311440,698,694,698,694,113
|
|
20240829,114800,152232759,694,694,694,694,20
|
|
20240829,114700,152218879,694,694,694,694,12
|
|
20240829,114600,152210551,694,694,694,694,0
|
|
20240829,114500,152210551,694,694,694,694,13
|
|
20240829,114400,152201529,696,696,696,696,0
|
|
20240829,114300,152201529,696,696,696,696,47
|
|
20240829,114200,152168817,696,696,696,696,13
|
|
20240829,114100,152159769,696,696,696,696,12
|
|
20240829,114000,152151417,696,696,696,696,0
|
|
20240829,113900,152151417,696,696,696,696,16
|
|
20240829,113800,152140281,695,695,695,695,0
|
|
20240829,113700,152140281,695,695,695,695,27
|
|
20240829,113600,152121516,697,697,697,697,0
|
|
20240829,113500,152121516,697,697,697,697,0
|
|
20240829,113400,152121516,697,697,697,697,10
|
|
20240829,113300,152114546,698,697,698,697,100
|
|
20240829,113200,152044759,698,698,698,698,0
|
|
20240829,113100,152044759,698,696,698,696,967
|
|
20240829,113000,151370002,697,697,697,697,0
|
|
20240829,112900,151370002,697,695,697,695,659
|
|
20240829,112800,150910729,697,694,697,694,1682
|
|
20240829,112700,149739410,693,693,693,693,0
|
|
20240829,112600,149739410,693,693,693,693,13
|
|
20240829,112500,149730401,693,693,693,693,12
|
|
20240829,112400,149722085,694,694,694,694,250
|
|
20240829,112300,149548585,693,693,693,693,13
|
|
20240829,112200,149539576,693,693,693,693,0
|
|
20240829,112100,149539576,693,693,693,693,384
|
|
20240829,112000,149273464,693,693,693,693,13
|
|
20240829,111900,149264455,693,693,693,693,0
|
|
20240829,111800,149264455,693,694,694,693,1012
|
|
20240829,111700,148562139,693,694,694,693,17
|
|
20240829,111600,148550354,694,693,694,693,21
|
|
20240829,111500,148535800,693,693,693,693,13
|
|
20240829,111400,148526791,693,693,693,693,0
|
|
20240829,111300,148526791,693,693,693,693,12
|
|
20240829,111200,148518475,693,692,693,692,816
|
|
20240829,111100,147953000,693,694,694,692,365
|
|
20240829,111000,147700311,694,694,694,693,26
|
|
20240829,110900,147682279,693,693,693,692,50
|
|
20240829,110800,147647642,693,693,693,693,15
|
|
20240829,110700,147637247,693,692,693,692,13
|
|
20240829,110600,147628250,692,692,692,692,20
|
|
20240829,110500,147614410,692,692,692,692,13
|
|
20240829,110400,147605414,692,692,692,692,12
|
|
20240829,110300,147597110,694,694,694,694,0
|
|
20240829,110200,147597110,694,694,694,694,0
|
|
20240829,110100,147597110,694,691,694,691,4015
|
|
20240829,110000,144810916,692,692,692,692,100
|
|
20240829,105900,144741716,692,691,692,691,114
|
|
20240829,105800,144662841,691,691,691,691,0
|
|
20240829,105700,144662841,691,691,691,691,3700
|
|
20240829,105600,142106141,690,691,691,690,14
|
|
20240829,105500,142096480,691,691,691,691,355
|
|
20240829,105400,141851175,691,692,692,691,513
|
|
20240829,105300,141496191,692,690,692,690,148
|
|
20240829,105200,141393934,690,690,690,690,101
|
|
20240829,105100,141324244,690,690,690,689,35
|
|
20240829,105000,141300126,688,688,688,688,1615
|
|
20240829,104900,140189006,688,688,688,688,13
|
|
20240829,104800,140180062,689,690,690,689,1402
|
|
20240829,104700,139214079,690,691,691,690,65
|
|
20240829,104600,139169224,690,690,690,690,45
|
|
20240829,104500,139138174,689,689,689,689,0
|
|
20240829,104400,139138174,689,691,691,688,16384
|
|
20240829,104300,127835887,691,692,692,691,213
|
|
20240829,104200,127688504,691,691,691,691,0
|
|
20240829,104100,127688504,691,692,692,691,59
|
|
20240829,104000,127647708,691,691,691,691,13
|
|
20240829,103900,127638725,691,691,691,691,0
|
|
20240829,103800,127638725,691,692,692,690,17218
|
|
20240829,103700,115754179,694,694,694,694,0
|
|
20240829,103600,115754179,694,692,694,692,100
|
|
20240829,103500,115684781,691,691,691,691,13
|
|
20240829,103400,115675798,691,691,691,691,0
|
|
20240829,103300,115675798,691,692,692,691,63
|
|
20240829,103200,115632214,691,691,691,691,13
|
|
20240829,103100,115623231,692,692,692,692,1988
|
|
20240829,103000,114247535,692,692,692,692,0
|
|
20240829,102900,114247535,692,692,692,692,13
|
|
20240829,102800,114238539,692,692,692,692,12
|
|
20240829,102700,114230235,692,692,692,692,0
|
|
20240829,102600,114230235,692,692,692,692,1925
|
|
20240829,102500,112898135,694,693,694,693,2614
|
|
20240829,102400,111084129,692,692,692,692,12
|
|
20240829,102300,111075825,692,693,693,692,1336
|
|
20240829,102200,110150410,693,693,693,693,13
|
|
20240829,102100,110141401,694,693,694,693,22
|
|
20240829,102000,110126145,694,694,694,694,0
|
|
20240829,101900,110126145,694,693,694,693,14
|
|
20240829,101800,110116442,693,693,693,693,0
|
|
20240829,101700,110116442,693,693,693,693,590
|
|
20240829,101600,109707572,692,693,693,692,1443
|
|
20240829,101500,108708606,692,692,692,692,12
|
|
20240829,101400,108700302,692,692,692,692,32
|
|
20240829,101300,108678158,693,693,694,691,2092
|
|
20240829,101200,107230407,693,693,693,693,0
|
|
20240829,101100,107230407,693,694,694,693,4365
|
|
20240829,101000,104201786,694,694,694,694,300
|
|
20240829,100900,103993586,694,694,694,694,211
|
|
20240829,100800,103847152,694,693,694,693,25
|
|
20240829,100700,103829814,693,693,693,693,20
|
|
20240829,100600,103815954,696,694,696,694,31
|
|
20240829,100500,103794428,693,693,693,693,20
|
|
20240829,100400,103780568,697,697,697,697,0
|
|
20240829,100300,103780568,697,697,697,697,0
|
|
20240829,100200,103780568,697,696,697,696,13
|
|
20240829,100100,103771519,697,695,697,695,13
|
|
20240829,100000,103762461,694,693,694,692,4625
|
|
20240829,095900,100553624,693,693,693,693,705
|
|
20240829,095800,100065059,693,693,693,693,1500
|
|
20240829,095700,99025559,693,692,693,692,2100
|
|
20240829,095600,97572259,692,692,692,692,138
|
|
20240829,095500,97476763,692,692,692,692,11
|
|
20240829,095400,97469151,693,693,693,693,0
|
|
20240829,095300,97469151,693,693,693,693,1000
|
|
20240829,095200,96776151,693,693,693,693,1
|
|
20240829,095100,96775458,690,690,690,690,1168
|
|
20240829,095000,95969538,690,695,695,690,23117
|
|
20240829,094900,79938690,703,703,703,703,0
|
|
20240829,094800,79938690,703,694,703,694,13
|
|
20240829,094700,79929560,692,699,699,692,4000
|
|
20240829,094600,77156527,708,707,708,707,200
|
|
20240829,094500,77015019,708,706,708,706,10
|
|
20240829,094400,77007942,705,705,705,705,132
|
|
20240829,094300,76914882,705,706,707,704,4467
|
|
20240829,094200,73764997,706,702,706,702,2460
|
|
20240829,094100,72036575,701,694,701,694,17737
|
|
20240829,094000,59720539,694,694,694,694,3
|
|
20240829,093900,59718457,694,694,694,694,1
|
|
20240829,093800,59717763,694,693,694,693,70
|
|
20240829,093700,59669203,693,693,693,693,51
|
|
20240829,093600,59633860,694,694,694,694,1
|
|
20240829,093500,59633166,693,693,693,693,0
|
|
20240829,093400,59633166,693,693,693,693,12
|
|
20240829,093300,59624850,694,692,694,692,5014
|
|
20240829,093200,56146534,694,696,696,694,328
|
|
20240829,093100,55918718,701,701,701,701,100
|
|
20240829,093000,55848618,699,699,699,699,1
|
|
20240829,092900,55847919,700,698,700,698,1001
|
|
20240829,092800,55148239,702,702,702,702,0
|
|
20240829,092700,55148239,702,700,702,700,11
|
|
20240829,092600,55140519,694,693,694,693,13286
|
|
20240829,092500,45920115,693,693,693,693,150
|
|
20240829,092400,45816165,694,691,694,691,8343
|
|
20240829,092300,40051149,690,690,690,690,3107
|
|
20240829,092200,37907319,690,691,691,690,8611
|
|
20240829,092100,31964071,694,692,694,692,1012
|
|
20240829,092000,31261901,692,692,692,692,710
|
|
20240829,091900,30770581,692,692,692,692,200
|
|
20240829,091800,30632181,692,692,692,692,1761
|
|
20240829,091700,29413569,690,693,693,690,11041
|
|
20240829,091600,21782034,693,693,694,693,1655
|
|
20240829,091500,20634219,695,693,695,693,51
|
|
20240829,091400,20598776,695,695,695,693,3985
|
|
20240829,091300,17829434,695,693,695,693,3652
|
|
20240829,091200,15292480,693,695,695,693,1009
|
|
20240829,091100,14591231,693,695,695,693,822
|
|
20240829,091000,14021575,695,695,695,695,2236
|
|
20240829,090900,12467555,696,696,696,696,427
|
|
20240829,090800,12170363,697,699,699,697,2284
|
|
20240829,090700,10577464,702,702,702,702,3
|
|
20240829,090600,10575358,702,702,702,702,0
|
|
20240829,090500,10575358,702,702,702,702,3
|
|
20240829,090400,10573252,697,702,702,697,21
|
|
20240829,090300,10558610,702,702,702,702,4
|
|
20240829,090200,10555802,702,702,702,702,0
|
|
20240829,090100,10555802,702,704,704,700,10270
|
|
20240829,090000,3339776,704,704,704,704,4744
|