651 lines
28 KiB
CSV
651 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,194800,289121964,675,675,675,675,8423
|
|
20240830,194700,289121964,675,675,675,675,0
|
|
20240830,194600,289121964,675,675,675,675,0
|
|
20240830,194500,289121964,675,675,675,675,0
|
|
20240830,194400,289121964,675,675,675,675,0
|
|
20240830,194300,289121964,675,675,675,675,0
|
|
20240830,194200,289121964,675,675,675,675,0
|
|
20240830,194100,289121964,675,675,675,675,0
|
|
20240830,194000,289121964,675,675,675,675,0
|
|
20240830,193900,289121964,675,675,675,675,0
|
|
20240830,193800,289121964,675,675,675,675,0
|
|
20240830,193700,289121964,675,675,675,675,0
|
|
20240830,193600,289121964,675,675,675,675,0
|
|
20240830,193500,289121964,675,675,675,675,0
|
|
20240830,193400,289121964,675,675,675,675,0
|
|
20240830,193300,289121964,675,675,675,675,0
|
|
20240830,193200,289121964,675,675,675,675,0
|
|
20240830,193100,289121964,675,675,675,675,0
|
|
20240830,193000,289121964,675,675,675,675,0
|
|
20240830,192900,289121964,675,675,675,675,0
|
|
20240830,192800,289121964,675,675,675,675,0
|
|
20240830,192700,289121964,675,675,675,675,0
|
|
20240830,192600,289121964,675,675,675,675,0
|
|
20240830,192500,289121964,675,675,675,675,0
|
|
20240830,192400,289121964,675,675,675,675,0
|
|
20240830,192300,289121964,675,675,675,675,0
|
|
20240830,192200,289121964,675,675,675,675,0
|
|
20240830,192100,289121964,675,675,675,675,0
|
|
20240830,192000,289121964,675,675,675,675,0
|
|
20240830,191900,289121964,675,675,675,675,0
|
|
20240830,191800,289121964,675,675,675,675,8423
|
|
20240830,191700,289121964,675,675,675,675,0
|
|
20240830,191600,289121964,675,675,675,675,0
|
|
20240830,191500,289121964,675,675,675,675,0
|
|
20240830,191400,289121964,675,675,675,675,0
|
|
20240830,191300,289121964,675,675,675,675,0
|
|
20240830,191200,289121964,675,675,675,675,0
|
|
20240830,191100,289121964,675,675,675,675,0
|
|
20240830,191000,289121964,675,675,675,675,0
|
|
20240830,190900,289121964,675,675,675,675,0
|
|
20240830,190800,289121964,675,675,675,675,0
|
|
20240830,190700,289121964,675,675,675,675,0
|
|
20240830,190600,289121964,675,675,675,675,0
|
|
20240830,190500,289121964,675,675,675,675,0
|
|
20240830,190400,289121964,675,675,675,675,0
|
|
20240830,190300,289121964,675,675,675,675,0
|
|
20240830,190200,289121964,675,675,675,675,0
|
|
20240830,190100,289121964,675,675,675,675,0
|
|
20240830,190000,289121964,675,675,675,675,0
|
|
20240830,185900,289121964,675,675,675,675,0
|
|
20240830,185800,289121964,675,675,675,675,0
|
|
20240830,185700,289121964,675,675,675,675,0
|
|
20240830,185600,289121964,675,675,675,675,0
|
|
20240830,185500,289121964,675,675,675,675,0
|
|
20240830,185400,289121964,675,675,675,675,0
|
|
20240830,185300,289121964,675,675,675,675,0
|
|
20240830,185200,289121964,675,675,675,675,0
|
|
20240830,185100,289121964,675,675,675,675,0
|
|
20240830,185000,289121964,675,675,675,675,0
|
|
20240830,184900,289121964,675,675,675,675,0
|
|
20240830,184800,289121964,675,675,675,675,8423
|
|
20240830,184700,289121964,675,675,675,675,0
|
|
20240830,184600,289121964,675,675,675,675,0
|
|
20240830,184500,289121964,675,675,675,675,0
|
|
20240830,184400,289121964,675,675,675,675,0
|
|
20240830,184300,289121964,675,675,675,675,0
|
|
20240830,184200,289121964,675,675,675,675,0
|
|
20240830,184100,289121964,675,675,675,675,0
|
|
20240830,184000,289121964,675,675,675,675,0
|
|
20240830,183900,289121964,675,675,675,675,0
|
|
20240830,183800,289121964,675,675,675,675,0
|
|
20240830,183700,289121964,675,675,675,675,0
|
|
20240830,183600,289121964,675,675,675,675,0
|
|
20240830,183500,289121964,675,675,675,675,0
|
|
20240830,183400,289121964,675,675,675,675,0
|
|
20240830,183300,289121964,675,675,675,675,0
|
|
20240830,183200,289121964,675,675,675,675,0
|
|
20240830,183100,289121964,675,675,675,675,0
|
|
20240830,183000,289121964,675,675,675,675,0
|
|
20240830,182900,289121964,675,675,675,675,0
|
|
20240830,182800,289121964,675,675,675,675,0
|
|
20240830,182700,289121964,675,675,675,675,0
|
|
20240830,182600,289121964,675,675,675,675,0
|
|
20240830,182500,289121964,675,675,675,675,0
|
|
20240830,182400,289121964,675,675,675,675,0
|
|
20240830,182300,289121964,675,675,675,675,0
|
|
20240830,182200,289121964,675,675,675,675,0
|
|
20240830,182100,289121964,675,675,675,675,0
|
|
20240830,182000,289121964,675,675,675,675,0
|
|
20240830,181900,289121964,675,675,675,675,0
|
|
20240830,181800,289121964,675,675,675,675,8423
|
|
20240830,181700,289121964,675,675,675,675,0
|
|
20240830,181600,289121964,675,675,675,675,0
|
|
20240830,181500,289121964,675,675,675,675,0
|
|
20240830,181400,289121964,675,675,675,675,0
|
|
20240830,181300,289121964,675,675,675,675,0
|
|
20240830,181200,289121964,675,675,675,675,0
|
|
20240830,181100,289121964,675,675,675,675,0
|
|
20240830,181000,289121964,675,675,675,675,0
|
|
20240830,180900,289121964,675,675,675,675,0
|
|
20240830,180800,289121964,675,675,675,675,0
|
|
20240830,180700,289121964,675,675,675,675,0
|
|
20240830,180600,289121964,675,675,675,675,0
|
|
20240830,180500,289121964,675,675,675,675,0
|
|
20240830,180400,289121964,675,675,675,675,0
|
|
20240830,180300,289121964,675,675,675,675,0
|
|
20240830,180200,289121964,675,675,675,675,0
|
|
20240830,180100,289121964,675,675,675,675,0
|
|
20240830,180000,289121964,675,675,675,675,0
|
|
20240830,175900,289121964,675,675,675,675,0
|
|
20240830,175800,289121964,675,675,675,675,0
|
|
20240830,175700,289121964,675,675,675,675,0
|
|
20240830,175600,289121964,675,675,675,675,0
|
|
20240830,175500,289121964,675,675,675,675,0
|
|
20240830,175400,289121964,675,675,675,675,0
|
|
20240830,175300,289121964,675,675,675,675,0
|
|
20240830,175200,289121964,675,675,675,675,0
|
|
20240830,175100,289121964,675,675,675,675,0
|
|
20240830,175000,289121964,675,675,675,675,0
|
|
20240830,174900,289121964,675,675,675,675,0
|
|
20240830,174800,289121964,675,675,675,675,8423
|
|
20240830,174700,289121964,675,675,675,675,0
|
|
20240830,174600,289121964,675,675,675,675,0
|
|
20240830,174500,289121964,675,675,675,675,0
|
|
20240830,174400,289121964,675,675,675,675,0
|
|
20240830,174300,289121964,675,675,675,675,0
|
|
20240830,174200,289121964,675,675,675,675,0
|
|
20240830,174100,289121964,675,675,675,675,0
|
|
20240830,174000,289121964,675,675,675,675,0
|
|
20240830,173900,289121964,675,675,675,675,0
|
|
20240830,173800,289121964,675,675,675,675,0
|
|
20240830,173700,289121964,675,675,675,675,0
|
|
20240830,173600,289121964,675,675,675,675,0
|
|
20240830,173500,289121964,675,675,675,675,0
|
|
20240830,173400,289121964,675,675,675,675,0
|
|
20240830,173300,289121964,675,675,675,675,0
|
|
20240830,173200,289121964,675,675,675,675,0
|
|
20240830,173100,289121964,675,675,675,675,0
|
|
20240830,173000,289121964,675,675,675,675,0
|
|
20240830,172900,289121964,675,675,675,675,0
|
|
20240830,172800,289121964,675,675,675,675,0
|
|
20240830,172700,289121964,675,675,675,675,0
|
|
20240830,172600,289121964,675,675,675,675,0
|
|
20240830,172500,289121964,675,675,675,675,0
|
|
20240830,172400,289121964,675,675,675,675,0
|
|
20240830,172300,289121964,675,675,675,675,0
|
|
20240830,172200,289121964,675,675,675,675,0
|
|
20240830,172100,289121964,675,675,675,675,0
|
|
20240830,172000,289121964,675,675,675,675,0
|
|
20240830,171900,289121964,675,675,675,675,0
|
|
20240830,171800,289121964,675,675,675,675,8423
|
|
20240830,171700,289121964,675,675,675,675,0
|
|
20240830,171600,289121964,675,675,675,675,0
|
|
20240830,171500,289121964,675,675,675,675,0
|
|
20240830,171400,289121964,675,675,675,675,0
|
|
20240830,171300,289121964,675,675,675,675,0
|
|
20240830,171200,289121964,675,675,675,675,0
|
|
20240830,171100,289121964,675,675,675,675,0
|
|
20240830,171000,289121964,675,675,675,675,0
|
|
20240830,170900,289121964,675,675,675,675,0
|
|
20240830,170800,289121964,675,675,675,675,0
|
|
20240830,170700,289121964,675,675,675,675,0
|
|
20240830,170600,289121964,675,675,675,675,0
|
|
20240830,170500,289121964,675,675,675,675,0
|
|
20240830,170400,289121964,675,675,675,675,0
|
|
20240830,170300,289121964,675,675,675,675,0
|
|
20240830,170200,289121964,675,675,675,675,0
|
|
20240830,170100,289121964,675,675,675,675,0
|
|
20240830,170000,289121964,675,675,675,675,0
|
|
20240830,165900,289121964,675,675,675,675,0
|
|
20240830,165800,289121964,675,675,675,675,0
|
|
20240830,165700,289121964,675,675,675,675,0
|
|
20240830,165600,289121964,675,675,675,675,0
|
|
20240830,165500,289121964,675,675,675,675,0
|
|
20240830,165400,289121964,675,675,675,675,0
|
|
20240830,165300,289121964,675,675,675,675,0
|
|
20240830,165200,289121964,675,675,675,675,0
|
|
20240830,165100,289121964,675,675,675,675,0
|
|
20240830,165000,289121964,675,675,675,675,0
|
|
20240830,164900,289121964,675,675,675,675,0
|
|
20240830,164800,289121964,675,675,675,675,8423
|
|
20240830,164700,289121964,675,675,675,675,0
|
|
20240830,164600,289121964,675,675,675,675,0
|
|
20240830,164500,289121964,675,675,675,675,0
|
|
20240830,164400,289121964,675,675,675,675,0
|
|
20240830,164300,289121964,675,675,675,675,0
|
|
20240830,164200,289121964,675,675,675,675,0
|
|
20240830,164100,289121964,675,675,675,675,0
|
|
20240830,164000,289121964,675,675,675,675,0
|
|
20240830,163900,289121964,675,675,675,675,0
|
|
20240830,163800,289121964,675,675,675,675,0
|
|
20240830,163700,289121964,675,675,675,675,0
|
|
20240830,163600,289121964,675,675,675,675,0
|
|
20240830,163500,289121964,675,675,675,675,0
|
|
20240830,163400,289121964,675,675,675,675,0
|
|
20240830,163300,289121964,675,675,675,675,0
|
|
20240830,163200,289121964,675,675,675,675,0
|
|
20240830,163100,289121964,675,675,675,675,0
|
|
20240830,163000,289121964,675,675,675,675,0
|
|
20240830,162900,289121964,675,675,675,675,0
|
|
20240830,162800,289121964,675,675,675,675,0
|
|
20240830,162700,289121964,675,675,675,675,0
|
|
20240830,162600,289121964,675,675,675,675,0
|
|
20240830,162500,289121964,675,675,675,675,0
|
|
20240830,162400,289121964,675,675,675,675,0
|
|
20240830,162300,289121964,675,675,675,675,0
|
|
20240830,162200,289121964,675,675,675,675,0
|
|
20240830,162100,289121964,675,675,675,675,0
|
|
20240830,162000,289121964,675,675,675,675,0
|
|
20240830,161900,289121964,675,675,675,675,0
|
|
20240830,161800,289121964,675,675,675,675,8423
|
|
20240830,161700,289121964,675,675,675,675,0
|
|
20240830,161600,289121964,675,675,675,675,0
|
|
20240830,161500,289121964,675,675,675,675,0
|
|
20240830,161400,289121964,675,675,675,675,0
|
|
20240830,161300,289121964,675,675,675,675,0
|
|
20240830,161200,289121964,675,675,675,675,0
|
|
20240830,161100,289121964,675,675,675,675,0
|
|
20240830,161000,289121964,675,675,675,675,0
|
|
20240830,160900,289121964,675,675,675,675,0
|
|
20240830,160800,289121964,675,675,675,675,0
|
|
20240830,160700,289121964,675,675,675,675,0
|
|
20240830,160600,289121964,675,675,675,675,0
|
|
20240830,160500,289121964,675,675,675,675,0
|
|
20240830,160400,289121964,675,675,675,675,0
|
|
20240830,160300,289121964,675,675,675,675,0
|
|
20240830,160200,289121964,675,675,675,675,0
|
|
20240830,160100,289121964,675,675,675,675,0
|
|
20240830,160000,289121964,675,675,675,675,0
|
|
20240830,155900,289121964,675,675,675,675,0
|
|
20240830,155800,289121964,675,675,675,675,0
|
|
20240830,155700,289121964,675,675,675,675,0
|
|
20240830,155600,289121964,675,675,675,675,0
|
|
20240830,155500,289121964,675,675,675,675,0
|
|
20240830,155400,289121964,675,675,675,675,0
|
|
20240830,155300,289121964,675,675,675,675,0
|
|
20240830,155200,289121964,675,675,675,675,0
|
|
20240830,155100,289121964,675,675,675,675,0
|
|
20240830,155000,289121964,675,675,675,675,0
|
|
20240830,154900,289121964,675,675,675,675,0
|
|
20240830,154800,289121964,675,675,675,675,8423
|
|
20240830,154700,289121964,675,675,675,675,0
|
|
20240830,154600,289121964,675,675,675,675,0
|
|
20240830,154500,289121964,675,675,675,675,0
|
|
20240830,154400,289121964,675,675,675,675,0
|
|
20240830,154300,289121964,675,675,675,675,0
|
|
20240830,154200,289121964,675,675,675,675,0
|
|
20240830,154100,289121964,675,675,675,675,0
|
|
20240830,154000,289121964,675,675,675,675,0
|
|
20240830,153900,289121964,675,675,675,675,0
|
|
20240830,153800,289121964,675,675,675,675,0
|
|
20240830,153700,289121964,675,675,675,675,0
|
|
20240830,153600,289121964,675,675,675,675,0
|
|
20240830,153500,289121964,675,675,675,675,0
|
|
20240830,153400,289121964,675,675,675,675,0
|
|
20240830,153300,289121964,675,675,675,675,0
|
|
20240830,153200,289121964,675,675,675,675,0
|
|
20240830,153100,289121964,675,675,675,675,0
|
|
20240830,153000,289121964,675,675,675,675,8423
|
|
20240830,152900,283436439,676,676,676,676,0
|
|
20240830,152800,283436439,676,676,676,676,0
|
|
20240830,152700,283436439,676,676,676,676,0
|
|
20240830,152600,283436439,676,676,676,676,0
|
|
20240830,152500,283436439,676,676,676,676,0
|
|
20240830,152400,283436439,676,676,676,676,0
|
|
20240830,152300,283436439,676,676,676,676,0
|
|
20240830,152200,283436439,676,676,676,676,0
|
|
20240830,152100,283436439,676,676,676,676,0
|
|
20240830,152000,283436439,676,676,676,676,0
|
|
20240830,151900,283436439,676,675,676,675,15
|
|
20240830,151800,283426308,675,676,676,675,2
|
|
20240830,151700,283424957,674,674,674,674,0
|
|
20240830,151600,283424957,674,673,674,673,248
|
|
20240830,151500,283258052,677,677,677,677,0
|
|
20240830,151400,283258052,677,676,677,676,262
|
|
20240830,151300,283080939,676,676,676,676,317
|
|
20240830,151200,282866647,676,676,676,676,0
|
|
20240830,151100,282866647,676,676,676,676,3
|
|
20240830,151000,282864619,672,674,674,672,1250
|
|
20240830,150900,282023613,674,676,676,674,1001
|
|
20240830,150800,281346939,676,676,676,676,111
|
|
20240830,150700,281271903,674,674,674,674,1
|
|
20240830,150600,281271229,674,674,674,674,0
|
|
20240830,150500,281271229,674,675,675,674,284
|
|
20240830,150400,281079530,675,675,675,675,324
|
|
20240830,150300,280860830,674,674,674,674,154
|
|
20240830,150200,280757034,674,674,676,674,43
|
|
20240830,150100,280728048,674,674,674,674,0
|
|
20240830,150000,280728048,674,674,674,674,4
|
|
20240830,145900,280725352,674,674,674,674,5
|
|
20240830,145800,280721982,674,677,677,674,809
|
|
20240830,145700,280175101,676,674,676,674,2464
|
|
20240830,145600,278510711,674,674,674,674,4
|
|
20240830,145500,278508015,674,674,674,674,5
|
|
20240830,145400,278504645,674,674,674,674,5
|
|
20240830,145300,278501275,674,674,674,674,5
|
|
20240830,145200,278497905,674,675,675,674,7
|
|
20240830,145100,278493185,673,673,673,673,8
|
|
20240830,145000,278487801,673,673,673,673,9
|
|
20240830,144900,278481744,673,672,675,672,8
|
|
20240830,144800,278476364,672,675,675,672,21
|
|
20240830,144700,278462207,671,671,671,671,0
|
|
20240830,144600,278462207,671,671,671,671,1
|
|
20240830,144500,278461536,671,671,671,671,7
|
|
20240830,144400,278456839,671,671,671,671,6
|
|
20240830,144300,278452813,675,675,675,675,1
|
|
20240830,144200,278452138,670,670,670,670,500
|
|
20240830,144100,278117138,670,670,672,670,13
|
|
20240830,144000,278108426,670,673,675,670,1002
|
|
20240830,143900,277437029,671,672,672,671,938
|
|
20240830,143800,276806759,675,675,675,675,0
|
|
20240830,143700,276806759,675,675,675,675,0
|
|
20240830,143600,276806759,675,675,675,675,10
|
|
20240830,143500,276800009,673,673,673,673,1
|
|
20240830,143400,276799336,675,672,675,672,2
|
|
20240830,143300,276797989,675,675,675,675,0
|
|
20240830,143200,276797989,675,675,675,675,2000
|
|
20240830,143100,275447989,675,675,675,675,0
|
|
20240830,143000,275447989,675,675,675,675,200
|
|
20240830,142900,275312989,675,675,675,675,500
|
|
20240830,142800,274975489,675,675,675,675,0
|
|
20240830,142700,274975489,675,675,675,675,0
|
|
20240830,142600,274975489,675,675,675,675,0
|
|
20240830,142500,274975489,675,675,675,675,0
|
|
20240830,142400,274975489,675,675,675,675,1
|
|
20240830,142300,274974814,671,671,671,671,313
|
|
20240830,142200,274764791,671,671,671,671,0
|
|
20240830,142100,274764791,671,673,673,666,24184
|
|
20240830,142000,258555028,674,674,674,674,0
|
|
20240830,141900,258555028,674,674,674,674,0
|
|
20240830,141800,258555028,674,674,674,674,0
|
|
20240830,141700,258555028,674,674,674,674,0
|
|
20240830,141600,258555028,674,674,674,674,332
|
|
20240830,141500,258331260,678,678,678,678,0
|
|
20240830,141400,258331260,678,678,678,678,0
|
|
20240830,141300,258331260,678,678,678,678,1000
|
|
20240830,141200,257653260,679,679,679,679,0
|
|
20240830,141100,257653260,679,679,679,679,0
|
|
20240830,141000,257653260,679,678,679,678,2
|
|
20240830,140900,257651903,675,675,675,675,1
|
|
20240830,140800,257651228,674,674,674,674,107
|
|
20240830,140700,257579110,674,673,674,673,1449
|
|
20240830,140600,256603932,673,674,674,673,168
|
|
20240830,140500,256490850,673,673,673,673,2074
|
|
20240830,140400,255095048,673,673,674,673,8544
|
|
20240830,140300,249344686,674,674,674,674,624
|
|
20240830,140200,248924110,675,676,676,675,7187
|
|
20240830,140100,244070542,676,678,678,676,7706
|
|
20240830,140000,238858352,679,679,679,679,2
|
|
20240830,135900,238856994,678,678,678,678,0
|
|
20240830,135800,238856994,678,678,678,678,39
|
|
20240830,135700,238830552,679,679,679,679,0
|
|
20240830,135600,238830552,679,679,679,679,0
|
|
20240830,135500,238830552,679,679,679,679,0
|
|
20240830,135400,238830552,679,679,679,679,0
|
|
20240830,135300,238830552,679,679,679,679,0
|
|
20240830,135200,238830552,679,679,679,679,0
|
|
20240830,135100,238830552,679,679,679,679,0
|
|
20240830,135000,238830552,679,679,679,679,0
|
|
20240830,134900,238830552,679,679,679,679,0
|
|
20240830,134800,238830552,679,679,679,679,20
|
|
20240830,134700,238816972,679,679,679,679,0
|
|
20240830,134600,238816972,679,680,680,679,58
|
|
20240830,134500,238777552,679,679,679,679,120
|
|
20240830,134400,238696072,678,678,678,678,0
|
|
20240830,134300,238696072,678,678,678,678,20
|
|
20240830,134200,238682512,678,678,678,678,0
|
|
20240830,134100,238682512,678,678,678,678,11
|
|
20240830,134000,238675054,677,677,677,677,0
|
|
20240830,133900,238675054,677,677,677,677,0
|
|
20240830,133800,238675054,677,677,677,677,0
|
|
20240830,133700,238675054,677,677,677,677,0
|
|
20240830,133600,238675054,677,677,677,677,100
|
|
20240830,133500,238607354,677,677,677,677,1237
|
|
20240830,133400,237769905,678,679,679,678,1971
|
|
20240830,133300,236433057,679,679,679,679,0
|
|
20240830,133200,236433057,679,679,679,679,0
|
|
20240830,133100,236433057,679,679,679,679,20
|
|
20240830,133000,236419477,680,680,680,680,6
|
|
20240830,132900,236415397,680,680,680,680,7
|
|
20240830,132800,236410637,680,680,680,680,0
|
|
20240830,132700,236410637,680,679,680,679,612
|
|
20240830,132600,235994497,678,678,678,678,20
|
|
20240830,132500,235980937,677,677,677,677,0
|
|
20240830,132400,235980937,677,677,677,677,0
|
|
20240830,132300,235980937,677,677,677,677,15
|
|
20240830,132200,235970782,677,677,677,677,0
|
|
20240830,132100,235970782,677,677,677,677,198
|
|
20240830,132000,235836736,681,681,681,681,0
|
|
20240830,131900,235836736,681,681,681,681,0
|
|
20240830,131800,235836736,681,681,681,681,0
|
|
20240830,131700,235836736,681,681,681,681,0
|
|
20240830,131600,235836736,681,681,681,681,1
|
|
20240830,131500,235836055,676,676,676,676,0
|
|
20240830,131400,235836055,676,677,677,676,7027
|
|
20240830,131300,231079178,677,677,677,677,45
|
|
20240830,131200,231048713,676,676,676,676,0
|
|
20240830,131100,231048713,676,677,677,676,21
|
|
20240830,131000,231034516,676,676,676,676,1
|
|
20240830,130900,231033840,677,676,677,676,2
|
|
20240830,130800,231032487,677,677,677,677,0
|
|
20240830,130700,231032487,677,676,677,676,627
|
|
20240830,130600,230608028,677,676,677,676,5020
|
|
20240830,130500,227209508,677,677,677,677,0
|
|
20240830,130400,227209508,677,677,677,677,0
|
|
20240830,130300,227209508,677,677,677,677,3703
|
|
20240830,130200,224702577,676,676,676,676,0
|
|
20240830,130100,224702577,676,677,677,676,1540
|
|
20240830,130000,223661498,677,677,677,677,1514
|
|
20240830,125900,222636520,677,677,677,677,999
|
|
20240830,125800,221960197,676,676,676,676,0
|
|
20240830,125700,221960197,676,676,676,676,0
|
|
20240830,125600,221960197,676,677,677,676,335
|
|
20240830,125500,221733421,676,677,677,676,1555
|
|
20240830,125400,220680726,677,677,677,677,1470
|
|
20240830,125300,219685536,677,677,677,677,0
|
|
20240830,125200,219685536,677,677,677,677,0
|
|
20240830,125100,219685536,677,677,677,677,0
|
|
20240830,125000,219685536,677,677,677,677,35
|
|
20240830,124900,219661841,676,677,677,676,12
|
|
20240830,124800,219653718,676,676,676,676,44
|
|
20240830,124700,219623974,676,676,676,676,0
|
|
20240830,124600,219623974,676,676,676,676,0
|
|
20240830,124500,219623974,676,676,676,676,0
|
|
20240830,124400,219623974,676,676,676,676,0
|
|
20240830,124300,219623974,676,676,676,676,0
|
|
20240830,124200,219623974,676,676,676,676,0
|
|
20240830,124100,219623974,676,676,676,676,21
|
|
20240830,124000,219609778,677,676,677,676,799
|
|
20240830,123900,219068915,677,677,677,677,0
|
|
20240830,123800,219068915,677,677,677,677,1770
|
|
20240830,123700,217870625,677,677,677,677,1
|
|
20240830,123600,217869948,677,677,677,677,2215
|
|
20240830,123500,216370393,677,677,677,677,0
|
|
20240830,123400,216370393,677,677,677,677,739
|
|
20240830,123300,215870090,677,677,677,677,0
|
|
20240830,123200,215870090,677,677,677,677,7
|
|
20240830,123100,215865351,676,676,676,676,0
|
|
20240830,123000,215865351,676,676,676,676,0
|
|
20240830,122900,215865351,676,676,676,676,0
|
|
20240830,122800,215865351,676,676,676,676,0
|
|
20240830,122700,215865351,676,676,676,676,0
|
|
20240830,122600,215865351,676,676,676,676,0
|
|
20240830,122500,215865351,676,676,676,676,0
|
|
20240830,122400,215865351,676,676,676,676,0
|
|
20240830,122300,215865351,676,676,676,676,0
|
|
20240830,122200,215865351,676,676,676,676,0
|
|
20240830,122100,215865351,676,676,676,676,20
|
|
20240830,122000,215851831,676,676,676,676,0
|
|
20240830,121900,215851831,676,676,676,676,0
|
|
20240830,121800,215851831,676,676,676,676,0
|
|
20240830,121700,215851831,676,676,676,676,0
|
|
20240830,121600,215851831,676,676,676,676,20
|
|
20240830,121500,215838311,677,677,677,677,0
|
|
20240830,121400,215838311,677,677,677,677,148
|
|
20240830,121300,215738115,676,676,676,676,20
|
|
20240830,121200,215724595,677,677,677,677,0
|
|
20240830,121100,215724595,677,677,677,677,0
|
|
20240830,121000,215724595,677,677,677,677,500
|
|
20240830,120900,215386095,676,676,676,676,0
|
|
20240830,120800,215386095,676,676,676,676,7
|
|
20240830,120700,215381363,675,675,675,675,0
|
|
20240830,120600,215381363,675,675,675,675,20
|
|
20240830,120500,215367863,676,676,676,676,600
|
|
20240830,120400,214962263,676,676,676,676,0
|
|
20240830,120300,214962263,676,676,676,676,10
|
|
20240830,120200,214955503,676,676,676,676,20
|
|
20240830,120100,214941983,675,675,675,675,0
|
|
20240830,120000,214941983,675,677,677,675,199
|
|
20240830,115900,214807656,676,676,676,676,0
|
|
20240830,115800,214807656,676,676,676,676,852
|
|
20240830,115700,214231704,676,676,676,676,1148
|
|
20240830,115600,213455656,676,676,676,676,2000
|
|
20240830,115500,212103656,676,676,676,676,0
|
|
20240830,115400,212103656,676,677,677,676,3500
|
|
20240830,115300,209735656,677,677,677,677,0
|
|
20240830,115200,209735656,677,677,677,677,0
|
|
20240830,115100,209735656,677,677,677,677,0
|
|
20240830,115000,209735656,677,677,677,677,0
|
|
20240830,114900,209735656,677,677,677,677,0
|
|
20240830,114800,209735656,677,677,677,677,313
|
|
20240830,114700,209523755,675,681,681,675,20199
|
|
20240830,114600,195860870,682,682,682,682,0
|
|
20240830,114500,195860870,682,682,682,682,0
|
|
20240830,114400,195860870,682,682,682,682,0
|
|
20240830,114300,195860870,682,682,682,682,0
|
|
20240830,114200,195860870,682,682,682,682,0
|
|
20240830,114100,195860870,682,682,682,682,2
|
|
20240830,114000,195859506,683,683,683,683,0
|
|
20240830,113900,195859506,683,683,683,683,0
|
|
20240830,113800,195859506,683,683,683,683,0
|
|
20240830,113700,195859506,683,683,683,683,1
|
|
20240830,113600,195858823,684,684,684,684,0
|
|
20240830,113500,195858823,684,684,684,684,49
|
|
20240830,113400,195825307,687,687,687,687,0
|
|
20240830,113300,195825307,687,687,687,687,1892
|
|
20240830,113200,194525503,687,687,687,687,0
|
|
20240830,113100,194525503,687,687,687,687,0
|
|
20240830,113000,194525503,687,687,687,687,10
|
|
20240830,112900,194518633,687,687,687,687,788
|
|
20240830,112800,193977277,687,687,687,687,0
|
|
20240830,112700,193977277,687,687,687,687,300
|
|
20240830,112600,193771177,687,687,687,687,199
|
|
20240830,112500,193634464,687,687,687,687,372
|
|
20240830,112400,193378900,687,687,687,687,1
|
|
20240830,112300,193378213,687,687,687,687,0
|
|
20240830,112200,193378213,687,686,687,686,401
|
|
20240830,112100,193103036,685,685,685,685,0
|
|
20240830,112000,193103036,685,685,685,685,12
|
|
20240830,111900,193094816,685,685,685,685,646
|
|
20240830,111800,192652306,685,685,685,685,0
|
|
20240830,111700,192652306,685,685,685,685,0
|
|
20240830,111600,192652306,685,685,685,685,0
|
|
20240830,111500,192652306,685,685,685,685,0
|
|
20240830,111400,192652306,685,685,685,685,0
|
|
20240830,111300,192652306,685,683,685,683,101
|
|
20240830,111200,192583320,683,683,683,683,1
|
|
20240830,111100,192582637,679,679,679,679,0
|
|
20240830,111000,192582637,679,679,679,679,6710
|
|
20240830,110900,188026547,678,679,679,678,2089
|
|
20240830,110800,186609196,679,679,679,679,144
|
|
20240830,110700,186511420,679,678,679,678,2859
|
|
20240830,110600,184572314,679,679,679,679,1433
|
|
20240830,110500,183599307,678,678,678,678,0
|
|
20240830,110400,183599307,678,678,678,678,0
|
|
20240830,110300,183599307,678,678,678,678,0
|
|
20240830,110200,183599307,678,678,678,678,20
|
|
20240830,110100,183585747,678,678,678,678,0
|
|
20240830,110000,183585747,678,678,678,678,0
|
|
20240830,105900,183585747,678,678,678,678,0
|
|
20240830,105800,183585747,678,678,678,678,5000
|
|
20240830,105700,180195747,677,679,679,677,1989
|
|
20240830,105600,178845612,679,679,679,679,3210
|
|
20240830,105500,176666022,679,677,679,677,2184
|
|
20240830,105400,175183730,678,678,679,678,5503
|
|
20240830,105300,171452496,679,679,679,679,1000
|
|
20240830,105200,170773496,679,679,679,679,300
|
|
20240830,105100,170569796,679,680,681,678,22376
|
|
20240830,105000,155357755,681,681,681,681,10000
|
|
20240830,104900,148547755,682,686,687,682,21000
|
|
20240830,104800,134211649,686,686,686,686,0
|
|
20240830,104700,134211649,686,686,686,686,0
|
|
20240830,104600,134211649,686,686,686,686,0
|
|
20240830,104500,134211649,686,686,686,686,0
|
|
20240830,104400,134211649,686,686,686,686,0
|
|
20240830,104300,134211649,686,686,686,686,0
|
|
20240830,104200,134211649,686,686,686,686,60
|
|
20240830,104100,134170489,686,686,686,686,45
|
|
20240830,104000,134139619,686,687,687,682,404
|
|
20240830,103900,133862077,687,687,687,687,3
|
|
20240830,103800,133860016,687,686,687,686,1000
|
|
20240830,103700,133173569,686,686,686,686,0
|
|
20240830,103600,133173569,686,686,686,686,0
|
|
20240830,103500,133173569,686,685,686,685,500
|
|
20240830,103400,132830582,682,682,682,682,15
|
|
20240830,103300,132820352,682,682,682,682,0
|
|
20240830,103200,132820352,682,682,682,682,0
|
|
20240830,103100,132820352,682,682,685,682,293
|
|
20240830,103000,132619656,682,682,684,682,1795
|
|
20240830,102900,131392757,684,684,684,684,0
|
|
20240830,102800,131392757,684,684,684,684,1
|
|
20240830,102700,131392073,685,685,685,685,0
|
|
20240830,102600,131392073,685,685,685,685,0
|
|
20240830,102500,131392073,685,685,685,685,0
|
|
20240830,102400,131392073,685,685,685,685,0
|
|
20240830,102300,131392073,685,685,685,685,0
|
|
20240830,102200,131392073,685,685,685,685,0
|
|
20240830,102100,131392073,685,685,685,685,0
|
|
20240830,102000,131392073,685,685,685,685,0
|
|
20240830,101900,131392073,685,685,685,685,1
|
|
20240830,101800,131391388,679,679,679,679,18
|
|
20240830,101700,131379166,678,678,678,678,0
|
|
20240830,101600,131379166,678,684,686,677,6000
|
|
20240830,101500,127300549,684,678,684,676,9002
|
|
20240830,101400,121208981,678,681,681,678,7421
|
|
20240830,101300,116167849,681,683,686,681,6001
|
|
20240830,101200,112077163,684,685,687,684,5926
|
|
20240830,101100,108020111,687,698,699,687,5745
|
|
20240830,101000,104039239,698,685,698,685,4600
|
|
20240830,100900,100847382,685,692,692,685,1476
|
|
20240830,100800,99832990,686,687,698,686,4541
|
|
20240830,100700,96705642,687,687,693,687,4547
|
|
20240830,100600,93581841,689,700,700,688,6575
|
|
20240830,100500,89021382,700,693,700,693,4508
|
|
20240830,100400,85874225,693,689,693,686,12500
|
|
20240830,100300,77280375,690,700,700,690,14108
|
|
20240830,100200,67489143,700,698,700,698,12248
|
|
20240830,100100,58922969,698,688,698,688,4900
|
|
20240830,100000,55537621,689,694,699,689,19194
|
|
20240830,095900,42197182,694,691,694,686,7184
|
|
20240830,095800,37240690,685,686,686,685,9000
|
|
20240830,095700,31069690,687,686,691,686,3320
|
|
20240830,095600,28789162,686,691,691,686,3239
|
|
20240830,095500,26566798,691,691,691,691,2
|
|
20240830,095400,26565416,686,692,692,686,4879
|
|
20240830,095300,23214315,691,691,691,691,36
|
|
20240830,095200,23189439,691,691,691,691,50
|
|
20240830,095100,23154889,691,691,691,691,0
|
|
20240830,095000,23154889,691,691,691,691,0
|
|
20240830,094900,23154889,691,691,691,691,0
|
|
20240830,094800,23154889,691,691,691,691,2
|
|
20240830,094700,23153507,691,691,691,691,1
|
|
20240830,094600,23152816,692,689,692,689,2
|
|
20240830,094500,23151435,689,689,689,689,2423
|
|
20240830,094400,21481988,691,691,691,691,0
|
|
20240830,094300,21481988,691,691,691,691,0
|
|
20240830,094200,21481988,691,691,691,691,729
|
|
20240830,094100,20978249,691,690,691,690,4
|
|
20240830,094000,20975487,689,692,692,689,26
|
|
20240830,093900,20957498,692,692,692,692,51
|
|
20240830,093800,20922206,689,689,689,689,0
|
|
20240830,093700,20922206,689,689,689,689,0
|
|
20240830,093600,20922206,689,689,689,689,1780
|
|
20240830,093500,19695786,690,690,690,690,0
|
|
20240830,093400,19695786,690,690,690,690,1193
|
|
20240830,093300,18872616,690,694,694,690,1675
|
|
20240830,093200,17714166,694,690,694,690,129
|
|
20240830,093100,17625076,694,693,694,693,355
|
|
20240830,093000,17379050,692,692,692,692,1000
|
|
20240830,092900,16687050,693,693,693,693,0
|
|
20240830,092800,16687050,693,693,693,693,1
|
|
20240830,092700,16686357,690,690,690,690,0
|
|
20240830,092600,16686357,690,687,692,687,8178
|
|
20240830,092500,11048175,686,685,686,685,330
|
|
20240830,092400,10821807,685,685,685,685,407
|
|
20240830,092300,10543012,685,685,685,685,0
|
|
20240830,092200,10543012,685,685,685,685,1
|
|
20240830,092100,10542327,686,685,686,685,3000
|
|
20240830,092000,8484627,686,685,686,684,726
|
|
20240830,091900,7987915,684,684,684,684,200
|
|
20240830,091800,7851115,684,685,685,684,2200
|
|
20240830,091700,6344915,684,683,686,683,3808
|
|
20240830,091600,3737984,683,682,683,682,978
|
|
20240830,091500,3070710,682,682,682,682,274
|
|
20240830,091400,2883842,682,682,682,682,31
|
|
20240830,091300,2862700,681,679,681,679,386
|
|
20240830,091200,2600270,680,680,680,680,0
|
|
20240830,091100,2600270,680,683,683,680,203
|
|
20240830,091000,2461991,683,683,683,683,101
|
|
20240830,090900,2393008,682,681,682,681,2978
|
|
20240830,090800,362056,681,681,681,681,2
|
|
20240830,090700,360694,682,683,683,682,2
|
|
20240830,090600,359329,681,681,681,681,5
|
|
20240830,090500,355924,679,679,679,679,0
|
|
20240830,090400,355924,679,678,679,678,15
|
|
20240830,090300,345744,686,686,686,686,0
|
|
20240830,090200,345744,686,686,686,686,0
|
|
20240830,090100,345744,686,686,686,686,0
|
|
20240830,090000,345744,686,686,686,686,504
|