629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,192600,170022192,782,782,782,782,4337
|
|
20240801,192500,170022192,782,782,782,782,0
|
|
20240801,192400,170022192,782,782,782,782,0
|
|
20240801,192300,170022192,782,782,782,782,0
|
|
20240801,192200,170022192,782,782,782,782,0
|
|
20240801,192100,170022192,782,782,782,782,0
|
|
20240801,192000,170022192,782,782,782,782,0
|
|
20240801,191900,170022192,782,782,782,782,0
|
|
20240801,191800,170022192,782,782,782,782,0
|
|
20240801,191700,170022192,782,782,782,782,0
|
|
20240801,191600,170022192,782,782,782,782,0
|
|
20240801,191500,170022192,782,782,782,782,0
|
|
20240801,191400,170022192,782,782,782,782,0
|
|
20240801,191300,170022192,782,782,782,782,0
|
|
20240801,191200,170022192,782,782,782,782,0
|
|
20240801,191100,170022192,782,782,782,782,0
|
|
20240801,191000,170022192,782,782,782,782,0
|
|
20240801,190900,170022192,782,782,782,782,0
|
|
20240801,190800,170022192,782,782,782,782,0
|
|
20240801,190700,170022192,782,782,782,782,0
|
|
20240801,190600,170022192,782,782,782,782,0
|
|
20240801,190500,170022192,782,782,782,782,0
|
|
20240801,190400,170022192,782,782,782,782,0
|
|
20240801,190300,170022192,782,782,782,782,0
|
|
20240801,190200,170022192,782,782,782,782,0
|
|
20240801,190100,170022192,782,782,782,782,0
|
|
20240801,190000,170022192,782,782,782,782,0
|
|
20240801,185900,170022192,782,782,782,782,0
|
|
20240801,185800,170022192,782,782,782,782,0
|
|
20240801,185700,170022192,782,782,782,782,0
|
|
20240801,185600,170022192,782,782,782,782,4337
|
|
20240801,185500,170022192,782,782,782,782,0
|
|
20240801,185400,170022192,782,782,782,782,0
|
|
20240801,185300,170022192,782,782,782,782,0
|
|
20240801,185200,170022192,782,782,782,782,0
|
|
20240801,185100,170022192,782,782,782,782,0
|
|
20240801,185000,170022192,782,782,782,782,0
|
|
20240801,184900,170022192,782,782,782,782,0
|
|
20240801,184800,170022192,782,782,782,782,0
|
|
20240801,184700,170022192,782,782,782,782,0
|
|
20240801,184600,170022192,782,782,782,782,0
|
|
20240801,184500,170022192,782,782,782,782,0
|
|
20240801,184400,170022192,782,782,782,782,0
|
|
20240801,184300,170022192,782,782,782,782,0
|
|
20240801,184200,170022192,782,782,782,782,0
|
|
20240801,184100,170022192,782,782,782,782,0
|
|
20240801,184000,170022192,782,782,782,782,0
|
|
20240801,183900,170022192,782,782,782,782,0
|
|
20240801,183800,170022192,782,782,782,782,0
|
|
20240801,183700,170022192,782,782,782,782,0
|
|
20240801,183600,170022192,782,782,782,782,0
|
|
20240801,183500,170022192,782,782,782,782,0
|
|
20240801,183400,170022192,782,782,782,782,0
|
|
20240801,183300,170022192,782,782,782,782,0
|
|
20240801,183200,170022192,782,782,782,782,0
|
|
20240801,183100,170022192,782,782,782,782,0
|
|
20240801,183000,170022192,782,782,782,782,0
|
|
20240801,182900,170022192,782,782,782,782,0
|
|
20240801,182800,170022192,782,782,782,782,0
|
|
20240801,182700,170022192,782,782,782,782,0
|
|
20240801,182600,170022192,782,782,782,782,4337
|
|
20240801,182500,170022192,782,782,782,782,0
|
|
20240801,182400,170022192,782,782,782,782,0
|
|
20240801,182300,170022192,782,782,782,782,0
|
|
20240801,182200,170022192,782,782,782,782,0
|
|
20240801,182100,170022192,782,782,782,782,0
|
|
20240801,182000,170022192,782,782,782,782,0
|
|
20240801,181900,170022192,782,782,782,782,0
|
|
20240801,181800,170022192,782,782,782,782,0
|
|
20240801,181700,170022192,782,782,782,782,0
|
|
20240801,181600,170022192,782,782,782,782,0
|
|
20240801,181500,170022192,782,782,782,782,0
|
|
20240801,181400,170022192,782,782,782,782,0
|
|
20240801,181300,170022192,782,782,782,782,0
|
|
20240801,181200,170022192,782,782,782,782,0
|
|
20240801,181100,170022192,782,782,782,782,0
|
|
20240801,181000,170022192,782,782,782,782,0
|
|
20240801,180900,170022192,782,782,782,782,0
|
|
20240801,180800,170022192,782,782,782,782,0
|
|
20240801,180700,170022192,782,782,782,782,0
|
|
20240801,180600,170022192,782,782,782,782,0
|
|
20240801,180500,170022192,782,782,782,782,0
|
|
20240801,180400,170022192,782,782,782,782,0
|
|
20240801,180300,170022192,782,782,782,782,0
|
|
20240801,180200,170022192,782,782,782,782,0
|
|
20240801,180100,170022192,782,782,782,782,0
|
|
20240801,180000,170022192,782,782,782,782,0
|
|
20240801,175900,170022192,782,782,782,782,0
|
|
20240801,175800,170022192,782,782,782,782,0
|
|
20240801,175700,170022192,782,782,782,782,0
|
|
20240801,175600,170022192,782,782,782,782,4337
|
|
20240801,175500,170022192,782,782,782,782,0
|
|
20240801,175400,170022192,782,782,782,782,0
|
|
20240801,175300,170022192,782,782,782,782,0
|
|
20240801,175200,170022192,782,782,782,782,0
|
|
20240801,175100,170022192,782,782,782,782,0
|
|
20240801,175000,170022192,782,782,782,782,0
|
|
20240801,174900,170022192,782,782,782,782,0
|
|
20240801,174800,170022192,782,782,782,782,0
|
|
20240801,174700,170022192,782,782,782,782,0
|
|
20240801,174600,170022192,782,782,782,782,0
|
|
20240801,174500,170022192,782,782,782,782,0
|
|
20240801,174400,170022192,782,782,782,782,0
|
|
20240801,174300,170022192,782,782,782,782,0
|
|
20240801,174200,170022192,782,782,782,782,0
|
|
20240801,174100,170022192,782,782,782,782,0
|
|
20240801,174000,170022192,782,782,782,782,0
|
|
20240801,173900,170022192,782,782,782,782,0
|
|
20240801,173800,170022192,782,782,782,782,0
|
|
20240801,173700,170022192,782,782,782,782,0
|
|
20240801,173600,170022192,782,782,782,782,0
|
|
20240801,173500,170022192,782,782,782,782,0
|
|
20240801,173400,170022192,782,782,782,782,0
|
|
20240801,173300,170022192,782,782,782,782,0
|
|
20240801,173200,170022192,782,782,782,782,0
|
|
20240801,173100,170022192,782,782,782,782,0
|
|
20240801,173000,170022192,782,782,782,782,0
|
|
20240801,172900,170022192,782,782,782,782,0
|
|
20240801,172800,170022192,782,782,782,782,0
|
|
20240801,172700,170022192,782,782,782,782,0
|
|
20240801,172600,170022192,782,782,782,782,4337
|
|
20240801,172500,170022192,782,782,782,782,0
|
|
20240801,172400,170022192,782,782,782,782,0
|
|
20240801,172300,170022192,782,782,782,782,0
|
|
20240801,172200,170022192,782,782,782,782,0
|
|
20240801,172100,170022192,782,782,782,782,0
|
|
20240801,172000,170022192,782,782,782,782,0
|
|
20240801,171900,170022192,782,782,782,782,0
|
|
20240801,171800,170022192,782,782,782,782,0
|
|
20240801,171700,170022192,782,782,782,782,0
|
|
20240801,171600,170022192,782,782,782,782,0
|
|
20240801,171500,170022192,782,782,782,782,0
|
|
20240801,171400,170022192,782,782,782,782,0
|
|
20240801,171300,170022192,782,782,782,782,0
|
|
20240801,171200,170022192,782,782,782,782,0
|
|
20240801,171100,170022192,782,782,782,782,0
|
|
20240801,171000,170022192,782,782,782,782,0
|
|
20240801,170900,170022192,782,782,782,782,0
|
|
20240801,170800,170022192,782,782,782,782,0
|
|
20240801,170700,170022192,782,782,782,782,0
|
|
20240801,170600,170022192,782,782,782,782,0
|
|
20240801,170500,170022192,782,782,782,782,0
|
|
20240801,170400,170022192,782,782,782,782,0
|
|
20240801,170300,170022192,782,782,782,782,0
|
|
20240801,170200,170022192,782,782,782,782,0
|
|
20240801,170100,170022192,782,782,782,782,0
|
|
20240801,170000,170022192,782,782,782,782,0
|
|
20240801,165900,170022192,782,782,782,782,0
|
|
20240801,165800,170022192,782,782,782,782,0
|
|
20240801,165700,170022192,782,782,782,782,0
|
|
20240801,165600,170022192,782,782,782,782,4337
|
|
20240801,165500,170022192,782,782,782,782,0
|
|
20240801,165400,170022192,782,782,782,782,0
|
|
20240801,165300,170022192,782,782,782,782,0
|
|
20240801,165200,170022192,782,782,782,782,0
|
|
20240801,165100,170022192,782,782,782,782,0
|
|
20240801,165000,170022192,782,782,782,782,0
|
|
20240801,164900,170022192,782,782,782,782,0
|
|
20240801,164800,170022192,782,782,782,782,0
|
|
20240801,164700,170022192,782,782,782,782,0
|
|
20240801,164600,170022192,782,782,782,782,0
|
|
20240801,164500,170022192,782,782,782,782,0
|
|
20240801,164400,170022192,782,782,782,782,0
|
|
20240801,164300,170022192,782,782,782,782,0
|
|
20240801,164200,170022192,782,782,782,782,0
|
|
20240801,164100,170022192,782,782,782,782,0
|
|
20240801,164000,170022192,782,782,782,782,0
|
|
20240801,163900,170022192,782,782,782,782,0
|
|
20240801,163800,170022192,782,782,782,782,0
|
|
20240801,163700,170022192,782,782,782,782,0
|
|
20240801,163600,170022192,782,782,782,782,0
|
|
20240801,163500,170022192,782,782,782,782,0
|
|
20240801,163400,170022192,782,782,782,782,0
|
|
20240801,163300,170022192,782,782,782,782,0
|
|
20240801,163200,170022192,782,782,782,782,0
|
|
20240801,163100,170022192,782,782,782,782,0
|
|
20240801,163000,170022192,782,782,782,782,0
|
|
20240801,162900,170022192,782,782,782,782,0
|
|
20240801,162800,170022192,782,782,782,782,0
|
|
20240801,162700,170022192,782,782,782,782,0
|
|
20240801,162600,170022192,782,782,782,782,4337
|
|
20240801,162500,170022192,782,782,782,782,0
|
|
20240801,162400,170022192,782,782,782,782,0
|
|
20240801,162300,170022192,782,782,782,782,0
|
|
20240801,162200,170022192,782,782,782,782,0
|
|
20240801,162100,170022192,782,782,782,782,0
|
|
20240801,162000,170022192,782,782,782,782,0
|
|
20240801,161900,170022192,782,782,782,782,0
|
|
20240801,161800,170022192,782,782,782,782,0
|
|
20240801,161700,170022192,782,782,782,782,0
|
|
20240801,161600,170022192,782,782,782,782,0
|
|
20240801,161500,170022192,782,782,782,782,0
|
|
20240801,161400,170022192,782,782,782,782,0
|
|
20240801,161300,170022192,782,782,782,782,0
|
|
20240801,161200,170022192,782,782,782,782,0
|
|
20240801,161100,170022192,782,782,782,782,0
|
|
20240801,161000,170022192,782,782,782,782,0
|
|
20240801,160900,170022192,782,782,782,782,0
|
|
20240801,160800,170022192,782,782,782,782,0
|
|
20240801,160700,170022192,782,782,782,782,0
|
|
20240801,160600,170022192,782,782,782,782,0
|
|
20240801,160500,170022192,782,782,782,782,0
|
|
20240801,160400,170022192,782,782,782,782,0
|
|
20240801,160300,170022192,782,782,782,782,0
|
|
20240801,160200,170022192,782,782,782,782,0
|
|
20240801,160100,170022192,782,782,782,782,0
|
|
20240801,160000,170022192,782,782,782,782,0
|
|
20240801,155900,170022192,782,782,782,782,0
|
|
20240801,155800,170022192,782,782,782,782,0
|
|
20240801,155700,170022192,782,782,782,782,0
|
|
20240801,155600,170022192,782,782,782,782,4337
|
|
20240801,155500,170022192,782,782,782,782,0
|
|
20240801,155400,170022192,782,782,782,782,0
|
|
20240801,155300,170022192,782,782,782,782,0
|
|
20240801,155200,170022192,782,782,782,782,0
|
|
20240801,155100,170022192,782,782,782,782,0
|
|
20240801,155000,170022192,782,782,782,782,0
|
|
20240801,154900,170022192,782,782,782,782,0
|
|
20240801,154800,170022192,782,782,782,782,0
|
|
20240801,154700,170022192,782,782,782,782,0
|
|
20240801,154600,170022192,782,782,782,782,0
|
|
20240801,154500,170022192,782,782,782,782,0
|
|
20240801,154400,170022192,782,782,782,782,0
|
|
20240801,154300,170022192,782,782,782,782,0
|
|
20240801,154200,170022192,782,782,782,782,0
|
|
20240801,154100,170022192,782,782,782,782,0
|
|
20240801,154000,170022192,782,782,782,782,0
|
|
20240801,153900,170022192,782,782,782,782,0
|
|
20240801,153800,170022192,782,782,782,782,0
|
|
20240801,153700,170022192,782,782,782,782,0
|
|
20240801,153600,170022192,782,782,782,782,0
|
|
20240801,153500,170022192,782,782,782,782,0
|
|
20240801,153400,170022192,782,782,782,782,0
|
|
20240801,153300,170022192,782,782,782,782,0
|
|
20240801,153200,170022192,782,782,782,782,0
|
|
20240801,153100,170022192,782,782,782,782,0
|
|
20240801,153000,170022192,782,782,782,782,4337
|
|
20240801,152900,166630658,777,777,777,777,0
|
|
20240801,152800,166630658,777,777,777,777,0
|
|
20240801,152700,166630658,777,777,777,777,0
|
|
20240801,152600,166630658,777,777,777,777,0
|
|
20240801,152500,166630658,777,777,777,777,0
|
|
20240801,152400,166630658,777,777,777,777,0
|
|
20240801,152300,166630658,777,777,777,777,0
|
|
20240801,152200,166630658,777,777,777,777,0
|
|
20240801,152100,166630658,777,777,777,777,0
|
|
20240801,152000,166630658,777,777,777,777,0
|
|
20240801,151900,166630658,777,777,777,777,6
|
|
20240801,151800,166625996,779,774,779,774,211
|
|
20240801,151700,166462662,773,773,773,773,0
|
|
20240801,151600,166462662,773,773,773,773,5
|
|
20240801,151500,166458797,774,774,774,774,129
|
|
20240801,151400,166358951,777,777,777,777,943
|
|
20240801,151300,165626240,777,777,777,777,0
|
|
20240801,151200,165626240,777,777,777,777,1
|
|
20240801,151100,165625463,776,775,776,775,301
|
|
20240801,151000,165391937,775,775,775,775,9
|
|
20240801,150900,165384962,777,775,777,775,67
|
|
20240801,150800,165332985,775,775,775,775,5
|
|
20240801,150700,165329110,776,776,776,776,100
|
|
20240801,150600,165251510,776,776,776,776,0
|
|
20240801,150500,165251510,776,777,777,776,15
|
|
20240801,150400,165239860,778,778,778,778,5
|
|
20240801,150300,165235970,779,779,779,779,5
|
|
20240801,150200,165232075,780,780,780,780,0
|
|
20240801,150100,165232075,780,780,780,780,0
|
|
20240801,150000,165232075,780,780,780,780,0
|
|
20240801,145900,165232075,780,780,780,780,1030
|
|
20240801,145800,164428675,781,781,781,781,0
|
|
20240801,145700,164428675,781,781,781,781,0
|
|
20240801,145600,164428675,781,781,781,781,0
|
|
20240801,145500,164428675,781,775,781,775,111
|
|
20240801,145400,164342309,770,770,770,770,0
|
|
20240801,145300,164342309,770,773,773,770,696
|
|
20240801,145200,163805745,779,779,779,779,0
|
|
20240801,145100,163805745,779,779,779,779,0
|
|
20240801,145000,163805745,779,779,779,779,0
|
|
20240801,144900,163805745,779,779,779,779,696
|
|
20240801,144800,163263561,779,779,779,779,0
|
|
20240801,144700,163263561,779,777,779,774,7
|
|
20240801,144600,163258132,779,778,779,778,2
|
|
20240801,144500,163256575,777,777,777,777,0
|
|
20240801,144400,163256575,777,777,777,777,0
|
|
20240801,144300,163256575,777,776,777,776,1000
|
|
20240801,144200,162479590,773,773,773,773,38
|
|
20240801,144100,162450216,773,773,773,773,2
|
|
20240801,144000,162448670,776,776,776,776,0
|
|
20240801,143900,162448670,776,776,776,776,11
|
|
20240801,143800,162440134,777,777,777,777,0
|
|
20240801,143700,162440134,777,777,777,777,0
|
|
20240801,143600,162440134,777,777,777,777,0
|
|
20240801,143500,162440134,777,777,777,777,0
|
|
20240801,143400,162440134,777,777,777,777,0
|
|
20240801,143300,162440134,777,777,777,777,0
|
|
20240801,143200,162440134,777,777,777,777,4
|
|
20240801,143100,162437026,777,777,777,777,4
|
|
20240801,143000,162433918,777,777,777,777,0
|
|
20240801,142900,162433918,777,777,777,777,1
|
|
20240801,142800,162433141,777,777,777,777,0
|
|
20240801,142700,162433141,777,777,777,777,0
|
|
20240801,142600,162433141,777,777,777,777,0
|
|
20240801,142500,162433141,777,777,777,777,0
|
|
20240801,142400,162433141,777,777,777,777,0
|
|
20240801,142300,162433141,777,773,778,771,2022
|
|
20240801,142200,160869441,772,775,775,772,1000
|
|
20240801,142100,160096587,778,778,778,778,0
|
|
20240801,142000,160096587,778,778,778,778,0
|
|
20240801,141900,160096587,778,778,778,778,0
|
|
20240801,141800,160096587,778,778,778,778,0
|
|
20240801,141700,160096587,778,778,778,778,0
|
|
20240801,141600,160096587,778,778,778,778,0
|
|
20240801,141500,160096587,778,778,778,778,0
|
|
20240801,141400,160096587,778,778,778,778,0
|
|
20240801,141300,160096587,778,775,778,775,209
|
|
20240801,141200,159934609,779,777,779,776,47
|
|
20240801,141100,159898116,779,779,779,776,22
|
|
20240801,141000,159881008,780,779,780,775,2273
|
|
20240801,140900,158115985,780,778,780,778,310
|
|
20240801,140800,157874571,778,778,778,778,1
|
|
20240801,140700,157873793,778,778,778,778,100
|
|
20240801,140600,157795993,778,778,778,778,0
|
|
20240801,140500,157795993,778,778,778,778,1
|
|
20240801,140400,157795215,778,778,778,778,1
|
|
20240801,140300,157794437,778,780,780,778,57
|
|
20240801,140200,157750055,780,780,780,780,1
|
|
20240801,140100,157749275,781,781,781,781,0
|
|
20240801,140000,157749275,781,781,781,781,1
|
|
20240801,135900,157748494,781,781,781,781,0
|
|
20240801,135800,157748494,781,781,781,781,0
|
|
20240801,135700,157748494,781,780,781,780,2
|
|
20240801,135600,157746933,781,781,781,781,0
|
|
20240801,135500,157746933,781,781,781,781,0
|
|
20240801,135400,157746933,781,781,781,781,0
|
|
20240801,135300,157746933,781,781,781,781,1
|
|
20240801,135200,157746152,781,781,781,781,60
|
|
20240801,135100,157699292,781,781,781,781,0
|
|
20240801,135000,157699292,781,780,781,780,1000
|
|
20240801,134900,156918302,781,780,781,780,11
|
|
20240801,134800,156909721,783,783,783,783,0
|
|
20240801,134700,156909721,783,783,783,783,0
|
|
20240801,134600,156909721,783,783,783,783,0
|
|
20240801,134500,156909721,783,781,783,781,300
|
|
20240801,134400,156674891,783,783,783,783,0
|
|
20240801,134300,156674891,783,783,783,783,4
|
|
20240801,134200,156671759,783,784,784,783,501
|
|
20240801,134100,156278976,784,784,784,784,0
|
|
20240801,134000,156278976,784,780,784,780,3
|
|
20240801,133900,156276632,776,776,776,776,0
|
|
20240801,133800,156276632,776,776,776,776,0
|
|
20240801,133700,156276632,776,779,779,776,3
|
|
20240801,133600,156274300,787,787,787,787,0
|
|
20240801,133500,156274300,787,787,787,787,0
|
|
20240801,133400,156274300,787,787,787,787,0
|
|
20240801,133300,156274300,787,787,787,787,0
|
|
20240801,133200,156274300,787,783,787,782,510
|
|
20240801,133100,155873705,784,780,784,780,257
|
|
20240801,133000,155673181,780,780,780,780,0
|
|
20240801,132900,155673181,780,780,780,780,0
|
|
20240801,132800,155673181,780,780,780,780,241
|
|
20240801,132700,155485201,779,776,779,776,2098
|
|
20240801,132600,153851385,776,776,776,776,241
|
|
20240801,132500,153664369,776,776,776,776,0
|
|
20240801,132400,153664369,776,776,776,776,500
|
|
20240801,132300,153276369,776,776,776,776,200
|
|
20240801,132200,153121169,776,776,776,776,12
|
|
20240801,132100,153111857,778,778,778,778,0
|
|
20240801,132000,153111857,778,778,778,778,500
|
|
20240801,131900,152722857,778,778,778,778,50
|
|
20240801,131800,152683957,777,777,777,777,0
|
|
20240801,131700,152683957,777,777,777,777,1
|
|
20240801,131600,152683180,779,779,779,779,0
|
|
20240801,131500,152683180,779,779,779,779,0
|
|
20240801,131400,152683180,779,779,779,779,0
|
|
20240801,131300,152683180,779,779,779,779,0
|
|
20240801,131200,152683180,779,779,779,779,0
|
|
20240801,131100,152683180,779,775,779,773,1405
|
|
20240801,131000,151590965,775,775,775,775,1
|
|
20240801,130900,151590190,775,775,775,775,0
|
|
20240801,130800,151590190,775,775,775,775,0
|
|
20240801,130700,151590190,775,775,775,775,0
|
|
20240801,130600,151590190,775,776,776,775,36
|
|
20240801,130500,151562287,775,775,775,775,0
|
|
20240801,130400,151562287,775,775,775,775,0
|
|
20240801,130300,151562287,775,775,775,775,15
|
|
20240801,130200,151550662,779,779,779,779,0
|
|
20240801,130100,151550662,779,779,779,779,0
|
|
20240801,130000,151550662,779,779,779,779,0
|
|
20240801,125900,151550662,779,779,779,779,0
|
|
20240801,125800,151550662,779,779,779,779,0
|
|
20240801,125700,151550662,779,779,779,779,0
|
|
20240801,125600,151550662,779,779,779,779,0
|
|
20240801,125500,151550662,779,779,779,779,1
|
|
20240801,125400,151549883,773,773,773,773,0
|
|
20240801,125300,151549883,773,773,773,773,0
|
|
20240801,125200,151549883,773,773,773,773,0
|
|
20240801,125100,151549883,773,777,777,773,1002
|
|
20240801,125000,150773674,780,780,780,780,0
|
|
20240801,124900,150773674,780,780,780,780,0
|
|
20240801,124800,150773674,780,780,780,780,0
|
|
20240801,124700,150773674,780,780,780,780,82
|
|
20240801,124600,150709714,780,780,780,780,0
|
|
20240801,124500,150709714,780,778,780,778,59
|
|
20240801,124400,150663788,778,777,778,777,183
|
|
20240801,124300,150521594,776,776,776,776,0
|
|
20240801,124200,150521594,776,776,776,776,0
|
|
20240801,124100,150521594,776,776,776,776,0
|
|
20240801,124000,150521594,776,776,776,776,0
|
|
20240801,123900,150521594,776,776,776,776,0
|
|
20240801,123800,150521594,776,776,776,776,0
|
|
20240801,123700,150521594,776,776,776,776,100
|
|
20240801,123600,150443994,776,776,776,776,0
|
|
20240801,123500,150443994,776,776,776,776,1
|
|
20240801,123400,150443218,780,777,781,777,2181
|
|
20240801,123300,148740956,777,777,777,777,0
|
|
20240801,123200,148740956,777,777,777,777,0
|
|
20240801,123100,148740956,777,777,777,777,742
|
|
20240801,123000,148164422,782,782,782,782,0
|
|
20240801,122900,148164422,782,782,782,782,0
|
|
20240801,122800,148164422,782,782,782,782,0
|
|
20240801,122700,148164422,782,782,782,782,0
|
|
20240801,122600,148164422,782,782,782,782,0
|
|
20240801,122500,148164422,782,782,782,782,0
|
|
20240801,122400,148164422,782,782,782,782,1
|
|
20240801,122300,148163640,777,777,777,777,0
|
|
20240801,122200,148163640,777,777,777,777,200
|
|
20240801,122100,148008240,777,777,777,777,528
|
|
20240801,122000,147597984,778,779,779,778,706
|
|
20240801,121900,147048715,779,780,780,779,333
|
|
20240801,121800,146789029,779,782,782,779,2146
|
|
20240801,121700,145112635,784,784,784,784,1
|
|
20240801,121600,145111851,785,785,785,785,0
|
|
20240801,121500,145111851,785,785,785,785,0
|
|
20240801,121400,145111851,785,785,785,785,0
|
|
20240801,121300,145111851,785,785,785,785,0
|
|
20240801,121200,145111851,785,785,785,785,0
|
|
20240801,121100,145111851,785,785,785,785,0
|
|
20240801,121000,145111851,785,785,785,785,0
|
|
20240801,120900,145111851,785,785,785,785,0
|
|
20240801,120800,145111851,785,785,785,785,2604
|
|
20240801,120700,143067711,785,785,785,785,15
|
|
20240801,120600,143055936,783,783,783,783,8
|
|
20240801,120500,143049672,783,783,783,783,0
|
|
20240801,120400,143049672,783,783,783,783,0
|
|
20240801,120300,143049672,783,783,783,783,0
|
|
20240801,120200,143049672,783,783,783,783,0
|
|
20240801,120100,143049672,783,783,783,783,0
|
|
20240801,120000,143049672,783,783,783,783,0
|
|
20240801,115900,143049672,783,783,783,783,0
|
|
20240801,115800,143049672,783,783,783,783,0
|
|
20240801,115700,143049672,783,783,783,783,0
|
|
20240801,115600,143049672,783,783,783,783,0
|
|
20240801,115500,143049672,783,783,783,783,0
|
|
20240801,115400,143049672,783,783,783,783,0
|
|
20240801,115300,143049672,783,783,783,783,7
|
|
20240801,115200,143044191,783,783,783,783,50
|
|
20240801,115100,143005041,783,783,783,783,1
|
|
20240801,115000,143004258,783,783,783,783,0
|
|
20240801,114900,143004258,783,783,783,783,0
|
|
20240801,114800,143004258,783,783,783,783,0
|
|
20240801,114700,143004258,783,783,783,783,0
|
|
20240801,114600,143004258,783,783,783,783,0
|
|
20240801,114500,143004258,783,783,783,783,420
|
|
20240801,114400,142675398,783,783,783,783,593
|
|
20240801,114300,142211079,784,784,784,784,731
|
|
20240801,114200,141637975,785,785,785,785,615
|
|
20240801,114100,141155200,786,786,786,786,32
|
|
20240801,114000,141130048,786,786,786,786,0
|
|
20240801,113900,141130048,786,786,786,786,3
|
|
20240801,113800,141127690,786,786,786,786,4
|
|
20240801,113700,141124546,785,785,785,785,0
|
|
20240801,113600,141124546,785,785,785,785,0
|
|
20240801,113500,141124546,785,786,786,785,1124
|
|
20240801,113400,140241282,787,787,787,787,0
|
|
20240801,113300,140241282,787,787,787,787,0
|
|
20240801,113200,140241282,787,787,787,787,450
|
|
20240801,113100,139887132,787,786,787,786,110
|
|
20240801,113000,139800572,787,787,787,787,0
|
|
20240801,112900,139800572,787,787,787,787,378
|
|
20240801,112800,139503086,784,784,784,784,9
|
|
20240801,112700,139496030,785,785,785,785,947
|
|
20240801,112600,138752635,788,788,788,788,459
|
|
20240801,112500,138390943,790,790,790,790,50
|
|
20240801,112400,138351443,789,789,789,789,0
|
|
20240801,112300,138351443,789,789,789,789,150
|
|
20240801,112200,138233093,789,789,789,789,10
|
|
20240801,112100,138225203,786,786,786,786,0
|
|
20240801,112000,138225203,786,786,786,786,63
|
|
20240801,111900,138175685,786,789,789,786,101
|
|
20240801,111800,138095999,789,789,789,789,79
|
|
20240801,111700,138033668,784,784,784,784,400
|
|
20240801,111600,137720068,784,784,784,784,0
|
|
20240801,111500,137720068,784,784,784,784,0
|
|
20240801,111400,137720068,784,785,785,784,824
|
|
20240801,111300,137073551,786,786,786,786,0
|
|
20240801,111200,137073551,786,788,789,786,5243
|
|
20240801,111100,132949114,789,790,790,789,114
|
|
20240801,111000,132859055,791,791,793,791,1360
|
|
20240801,110900,131783211,791,794,794,791,3037
|
|
20240801,110800,129374950,794,797,807,794,4002
|
|
20240801,110700,126174007,792,800,800,792,2838
|
|
20240801,110600,123917687,800,800,809,790,6770
|
|
20240801,110500,118508972,800,792,800,788,5864
|
|
20240801,110400,113841296,794,787,794,787,1443
|
|
20240801,110300,112700967,786,790,798,785,4998
|
|
20240801,110200,108742543,791,786,791,783,7067
|
|
20240801,110100,103184653,782,796,796,782,9672
|
|
20240801,110000,95557440,797,796,799,791,5081
|
|
20240801,105900,91504190,798,785,798,783,6711
|
|
20240801,105800,86169650,786,784,788,781,7667
|
|
20240801,105700,80139944,782,776,782,776,12094
|
|
20240801,105600,70728183,774,770,776,770,7848
|
|
20240801,105500,64654239,769,768,770,768,2113
|
|
20240801,105400,63030760,768,768,768,768,0
|
|
20240801,105300,63030760,768,764,768,764,285
|
|
20240801,105200,62811940,764,764,764,764,30
|
|
20240801,105100,62789020,764,763,764,763,105
|
|
20240801,105000,62708801,764,764,764,764,2
|
|
20240801,104900,62707273,764,764,764,764,430
|
|
20240801,104800,62378753,764,764,764,764,0
|
|
20240801,104700,62378753,764,764,764,764,1670
|
|
20240801,104600,61102873,764,764,764,764,354
|
|
20240801,104500,60832417,764,764,764,764,0
|
|
20240801,104400,60832417,764,764,764,764,0
|
|
20240801,104300,60832417,764,763,764,763,8
|
|
20240801,104200,60826306,764,764,764,764,200
|
|
20240801,104100,60673506,764,767,767,764,613
|
|
20240801,104000,60205000,767,767,767,767,10
|
|
20240801,103900,60197330,767,767,767,767,0
|
|
20240801,103800,60197330,767,765,767,765,27
|
|
20240801,103700,60176673,767,767,767,766,169
|
|
20240801,103600,60047217,767,767,767,767,1
|
|
20240801,103500,60046450,767,767,767,767,7
|
|
20240801,103400,60041081,766,766,766,766,0
|
|
20240801,103300,60041081,766,766,766,766,312
|
|
20240801,103200,59802089,766,766,766,766,211
|
|
20240801,103100,59640463,767,767,767,767,7
|
|
20240801,103000,59635094,767,767,767,767,0
|
|
20240801,102900,59635094,767,767,767,767,4
|
|
20240801,102800,59632026,767,767,767,767,6
|
|
20240801,102700,59627424,768,768,768,768,1
|
|
20240801,102600,59626656,768,768,768,768,60
|
|
20240801,102500,59580576,768,766,769,766,35
|
|
20240801,102400,59553698,765,760,765,760,6
|
|
20240801,102300,59549123,758,759,759,758,59
|
|
20240801,102200,59504399,761,766,769,761,8
|
|
20240801,102100,59498276,766,768,768,766,114
|
|
20240801,102000,59410950,768,768,768,768,0
|
|
20240801,101900,59410950,768,768,768,768,1
|
|
20240801,101800,59410182,768,767,768,767,143
|
|
20240801,101700,59300400,768,769,769,768,20
|
|
20240801,101600,59285030,769,769,769,769,0
|
|
20240801,101500,59285030,769,769,769,769,0
|
|
20240801,101400,59285030,769,769,769,769,10
|
|
20240801,101300,59277340,769,769,769,769,156
|
|
20240801,101200,59157376,770,770,770,770,560
|
|
20240801,101100,58726176,770,770,770,770,0
|
|
20240801,101000,58726176,770,770,770,770,506
|
|
20240801,100900,58336556,770,766,770,766,108
|
|
20240801,100800,58253606,766,764,766,764,613
|
|
20240801,100700,57784771,764,762,765,762,112
|
|
20240801,100600,57699275,760,760,760,760,640
|
|
20240801,100500,57212875,760,760,760,760,0
|
|
20240801,100400,57212875,760,760,760,760,2001
|
|
20240801,100300,55692115,759,759,760,759,20
|
|
20240801,100200,55676925,760,756,760,756,2081
|
|
20240801,100100,54103029,756,756,756,755,1228
|
|
20240801,100000,53174686,756,760,760,756,4598
|
|
20240801,095900,49685406,766,766,766,766,0
|
|
20240801,095800,49685406,766,766,766,766,0
|
|
20240801,095700,49685406,766,766,766,766,0
|
|
20240801,095600,49685406,766,766,766,766,0
|
|
20240801,095500,49685406,766,766,766,766,0
|
|
20240801,095400,49685406,766,760,766,760,4401
|
|
20240801,095300,46340186,760,760,760,760,496
|
|
20240801,095200,45963226,761,762,762,761,1528
|
|
20240801,095100,44800018,761,766,766,761,299
|
|
20240801,095000,44572454,766,766,766,766,0
|
|
20240801,094900,44572454,766,766,766,766,0
|
|
20240801,094800,44572454,766,766,766,766,0
|
|
20240801,094700,44572454,766,766,766,766,1
|
|
20240801,094600,44571688,760,765,765,760,16844
|
|
20240801,094500,31765342,765,765,765,764,537
|
|
20240801,094400,31354546,765,765,765,765,15
|
|
20240801,094300,31343071,764,765,765,764,1534
|
|
20240801,094200,30170561,764,765,765,764,366
|
|
20240801,094100,29890807,770,770,770,770,0
|
|
20240801,094000,29890807,770,770,770,770,0
|
|
20240801,093900,29890807,770,770,770,770,207
|
|
20240801,093800,29731417,770,766,770,766,770
|
|
20240801,093700,29141589,766,766,766,766,1000
|
|
20240801,093600,28375589,766,766,766,766,966
|
|
20240801,093500,27635633,766,766,766,766,36
|
|
20240801,093400,27608057,766,766,769,766,66
|
|
20240801,093300,27557492,764,764,764,764,378
|
|
20240801,093200,27268700,766,766,766,766,0
|
|
20240801,093100,27268700,766,766,766,766,70
|
|
20240801,093000,27215080,766,766,766,766,0
|
|
20240801,092900,27215080,766,766,766,766,1
|
|
20240801,092800,27214314,766,766,766,766,11
|
|
20240801,092700,27205888,770,765,770,762,5182
|
|
20240801,092600,23246650,766,766,766,766,0
|
|
20240801,092500,23246650,766,766,766,766,0
|
|
20240801,092400,23246650,766,766,766,766,0
|
|
20240801,092300,23246650,766,765,769,762,2312
|
|
20240801,092200,21479163,766,766,766,766,0
|
|
20240801,092100,21479163,766,767,767,766,113
|
|
20240801,092000,21392503,767,768,768,767,103
|
|
20240801,091900,21313499,768,765,768,761,3076
|
|
20240801,091800,18965040,770,764,770,764,1040
|
|
20240801,091700,18164950,764,770,770,764,1696
|
|
20240801,091600,16865198,770,770,770,770,1200
|
|
20240801,091500,15941198,770,770,770,770,56
|
|
20240801,091400,15898078,770,770,770,770,4
|
|
20240801,091300,15894998,770,764,770,764,1098
|
|
20240801,091200,15050690,764,764,764,764,1
|
|
20240801,091100,15049926,770,768,771,762,6861
|
|
20240801,091000,9805150,764,773,775,762,4776
|
|
20240801,090900,6157408,769,774,774,769,1130
|
|
20240801,090800,5283437,770,771,771,770,103
|
|
20240801,090700,5204126,780,780,780,780,0
|
|
20240801,090600,5204126,780,780,780,780,0
|
|
20240801,090500,5204126,780,780,780,780,0
|
|
20240801,090400,5204126,780,779,780,779,77
|
|
20240801,090300,5144119,780,776,780,773,106
|
|
20240801,090200,5061796,776,777,777,770,5325
|
|
20240801,090100,955944,781,781,781,781,6
|
|
20240801,090000,951258,781,781,781,781,1218
|