640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,193700,176323918,974,974,974,974,1060
|
|
20240801,193600,176323918,974,974,974,974,0
|
|
20240801,193500,176323918,974,974,974,974,0
|
|
20240801,193400,176323918,974,974,974,974,0
|
|
20240801,193300,176323918,974,974,974,974,0
|
|
20240801,193200,176323918,974,974,974,974,0
|
|
20240801,193100,176323918,974,974,974,974,0
|
|
20240801,193000,176323918,974,974,974,974,0
|
|
20240801,192900,176323918,974,974,974,974,0
|
|
20240801,192800,176323918,974,974,974,974,0
|
|
20240801,192700,176323918,974,974,974,974,0
|
|
20240801,192600,176323918,974,974,974,974,0
|
|
20240801,192500,176323918,974,974,974,974,0
|
|
20240801,192400,176323918,974,974,974,974,0
|
|
20240801,192300,176323918,974,974,974,974,0
|
|
20240801,192200,176323918,974,974,974,974,0
|
|
20240801,192100,176323918,974,974,974,974,0
|
|
20240801,192000,176323918,974,974,974,974,0
|
|
20240801,191900,176323918,974,974,974,974,0
|
|
20240801,191800,176323918,974,974,974,974,0
|
|
20240801,191700,176323918,974,974,974,974,0
|
|
20240801,191600,176323918,974,974,974,974,0
|
|
20240801,191500,176323918,974,974,974,974,0
|
|
20240801,191400,176323918,974,974,974,974,0
|
|
20240801,191300,176323918,974,974,974,974,0
|
|
20240801,191200,176323918,974,974,974,974,0
|
|
20240801,191100,176323918,974,974,974,974,0
|
|
20240801,191000,176323918,974,974,974,974,0
|
|
20240801,190900,176323918,974,974,974,974,0
|
|
20240801,190800,176323918,974,974,974,974,0
|
|
20240801,190700,176323918,974,974,974,974,1060
|
|
20240801,190600,176323918,974,974,974,974,0
|
|
20240801,190500,176323918,974,974,974,974,0
|
|
20240801,190400,176323918,974,974,974,974,0
|
|
20240801,190300,176323918,974,974,974,974,0
|
|
20240801,190200,176323918,974,974,974,974,0
|
|
20240801,190100,176323918,974,974,974,974,0
|
|
20240801,190000,176323918,974,974,974,974,0
|
|
20240801,185900,176323918,974,974,974,974,0
|
|
20240801,185800,176323918,974,974,974,974,0
|
|
20240801,185700,176323918,974,974,974,974,0
|
|
20240801,185600,176323918,974,974,974,974,0
|
|
20240801,185500,176323918,974,974,974,974,0
|
|
20240801,185400,176323918,974,974,974,974,0
|
|
20240801,185300,176323918,974,974,974,974,0
|
|
20240801,185200,176323918,974,974,974,974,0
|
|
20240801,185100,176323918,974,974,974,974,0
|
|
20240801,185000,176323918,974,974,974,974,0
|
|
20240801,184900,176323918,974,974,974,974,0
|
|
20240801,184800,176323918,974,974,974,974,0
|
|
20240801,184700,176323918,974,974,974,974,0
|
|
20240801,184600,176323918,974,974,974,974,0
|
|
20240801,184500,176323918,974,974,974,974,0
|
|
20240801,184400,176323918,974,974,974,974,0
|
|
20240801,184300,176323918,974,974,974,974,0
|
|
20240801,184200,176323918,974,974,974,974,0
|
|
20240801,184100,176323918,974,974,974,974,0
|
|
20240801,184000,176323918,974,974,974,974,0
|
|
20240801,183900,176323918,974,974,974,974,0
|
|
20240801,183800,176323918,974,974,974,974,0
|
|
20240801,183700,176323918,974,974,974,974,1060
|
|
20240801,183600,176323918,974,974,974,974,0
|
|
20240801,183500,176323918,974,974,974,974,0
|
|
20240801,183400,176323918,974,974,974,974,0
|
|
20240801,183300,176323918,974,974,974,974,0
|
|
20240801,183200,176323918,974,974,974,974,0
|
|
20240801,183100,176323918,974,974,974,974,0
|
|
20240801,183000,176323918,974,974,974,974,0
|
|
20240801,182900,176323918,974,974,974,974,0
|
|
20240801,182800,176323918,974,974,974,974,0
|
|
20240801,182700,176323918,974,974,974,974,0
|
|
20240801,182600,176323918,974,974,974,974,0
|
|
20240801,182500,176323918,974,974,974,974,0
|
|
20240801,182400,176323918,974,974,974,974,0
|
|
20240801,182300,176323918,974,974,974,974,0
|
|
20240801,182200,176323918,974,974,974,974,0
|
|
20240801,182100,176323918,974,974,974,974,0
|
|
20240801,182000,176323918,974,974,974,974,0
|
|
20240801,181900,176323918,974,974,974,974,0
|
|
20240801,181800,176323918,974,974,974,974,0
|
|
20240801,181700,176323918,974,974,974,974,0
|
|
20240801,181600,176323918,974,974,974,974,0
|
|
20240801,181500,176323918,974,974,974,974,0
|
|
20240801,181400,176323918,974,974,974,974,0
|
|
20240801,181300,176323918,974,974,974,974,0
|
|
20240801,181200,176323918,974,974,974,974,0
|
|
20240801,181100,176323918,974,974,974,974,0
|
|
20240801,181000,176323918,974,974,974,974,0
|
|
20240801,180900,176323918,974,974,974,974,0
|
|
20240801,180800,176323918,974,974,974,974,0
|
|
20240801,180700,176323918,974,974,974,974,1060
|
|
20240801,180600,176323918,974,974,974,974,0
|
|
20240801,180500,176323918,974,974,974,974,0
|
|
20240801,180400,176323918,974,974,974,974,0
|
|
20240801,180300,176323918,974,974,974,974,0
|
|
20240801,180200,176323918,974,974,974,974,0
|
|
20240801,180100,176323918,974,974,974,974,0
|
|
20240801,180000,176323918,974,974,974,974,0
|
|
20240801,175900,176323918,974,974,974,974,0
|
|
20240801,175800,176323918,974,974,974,974,0
|
|
20240801,175700,176323918,974,974,974,974,0
|
|
20240801,175600,176323918,974,974,974,974,0
|
|
20240801,175500,176323918,974,974,974,974,0
|
|
20240801,175400,176323918,974,974,974,974,0
|
|
20240801,175300,176323918,974,974,974,974,0
|
|
20240801,175200,176323918,974,974,974,974,0
|
|
20240801,175100,176323918,974,974,974,974,0
|
|
20240801,175000,176323918,974,974,974,974,0
|
|
20240801,174900,176323918,974,974,974,974,0
|
|
20240801,174800,176323918,974,974,974,974,0
|
|
20240801,174700,176323918,974,974,974,974,0
|
|
20240801,174600,176323918,974,974,974,974,0
|
|
20240801,174500,176323918,974,974,974,974,0
|
|
20240801,174400,176323918,974,974,974,974,0
|
|
20240801,174300,176323918,974,974,974,974,0
|
|
20240801,174200,176323918,974,974,974,974,0
|
|
20240801,174100,176323918,974,974,974,974,0
|
|
20240801,174000,176323918,974,974,974,974,0
|
|
20240801,173900,176323918,974,974,974,974,0
|
|
20240801,173800,176323918,974,974,974,974,0
|
|
20240801,173700,176323918,974,974,974,974,1060
|
|
20240801,173600,176323918,974,974,974,974,0
|
|
20240801,173500,176323918,974,974,974,974,0
|
|
20240801,173400,176323918,974,974,974,974,0
|
|
20240801,173300,176323918,974,974,974,974,0
|
|
20240801,173200,176323918,974,974,974,974,0
|
|
20240801,173100,176323918,974,974,974,974,0
|
|
20240801,173000,176323918,974,974,974,974,0
|
|
20240801,172900,176323918,974,974,974,974,0
|
|
20240801,172800,176323918,974,974,974,974,0
|
|
20240801,172700,176323918,974,974,974,974,0
|
|
20240801,172600,176323918,974,974,974,974,0
|
|
20240801,172500,176323918,974,974,974,974,0
|
|
20240801,172400,176323918,974,974,974,974,0
|
|
20240801,172300,176323918,974,974,974,974,0
|
|
20240801,172200,176323918,974,974,974,974,0
|
|
20240801,172100,176323918,974,974,974,974,0
|
|
20240801,172000,176323918,974,974,974,974,0
|
|
20240801,171900,176323918,974,974,974,974,0
|
|
20240801,171800,176323918,974,974,974,974,0
|
|
20240801,171700,176323918,974,974,974,974,0
|
|
20240801,171600,176323918,974,974,974,974,0
|
|
20240801,171500,176323918,974,974,974,974,0
|
|
20240801,171400,176323918,974,974,974,974,0
|
|
20240801,171300,176323918,974,974,974,974,0
|
|
20240801,171200,176323918,974,974,974,974,0
|
|
20240801,171100,176323918,974,974,974,974,0
|
|
20240801,171000,176323918,974,974,974,974,0
|
|
20240801,170900,176323918,974,974,974,974,0
|
|
20240801,170800,176323918,974,974,974,974,0
|
|
20240801,170700,176323918,974,974,974,974,1060
|
|
20240801,170600,176323918,974,974,974,974,0
|
|
20240801,170500,176323918,974,974,974,974,0
|
|
20240801,170400,176323918,974,974,974,974,0
|
|
20240801,170300,176323918,974,974,974,974,0
|
|
20240801,170200,176323918,974,974,974,974,0
|
|
20240801,170100,176323918,974,974,974,974,0
|
|
20240801,170000,176323918,974,974,974,974,0
|
|
20240801,165900,176323918,974,974,974,974,0
|
|
20240801,165800,176323918,974,974,974,974,0
|
|
20240801,165700,176323918,974,974,974,974,0
|
|
20240801,165600,176323918,974,974,974,974,0
|
|
20240801,165500,176323918,974,974,974,974,0
|
|
20240801,165400,176323918,974,974,974,974,0
|
|
20240801,165300,176323918,974,974,974,974,0
|
|
20240801,165200,176323918,974,974,974,974,0
|
|
20240801,165100,176323918,974,974,974,974,0
|
|
20240801,165000,176323918,974,974,974,974,0
|
|
20240801,164900,176323918,974,974,974,974,0
|
|
20240801,164800,176323918,974,974,974,974,0
|
|
20240801,164700,176323918,974,974,974,974,0
|
|
20240801,164600,176323918,974,974,974,974,0
|
|
20240801,164500,176323918,974,974,974,974,0
|
|
20240801,164400,176323918,974,974,974,974,0
|
|
20240801,164300,176323918,974,974,974,974,0
|
|
20240801,164200,176323918,974,974,974,974,0
|
|
20240801,164100,176323918,974,974,974,974,0
|
|
20240801,164000,176323918,974,974,974,974,0
|
|
20240801,163900,176323918,974,974,974,974,0
|
|
20240801,163800,176323918,974,974,974,974,0
|
|
20240801,163700,176323918,974,974,974,974,1060
|
|
20240801,163600,176323918,974,974,974,974,0
|
|
20240801,163500,176323918,974,974,974,974,0
|
|
20240801,163400,176323918,974,974,974,974,0
|
|
20240801,163300,176323918,974,974,974,974,0
|
|
20240801,163200,176323918,974,974,974,974,0
|
|
20240801,163100,176323918,974,974,974,974,0
|
|
20240801,163000,176323918,974,974,974,974,0
|
|
20240801,162900,176323918,974,974,974,974,0
|
|
20240801,162800,176323918,974,974,974,974,0
|
|
20240801,162700,176323918,974,974,974,974,0
|
|
20240801,162600,176323918,974,974,974,974,0
|
|
20240801,162500,176323918,974,974,974,974,0
|
|
20240801,162400,176323918,974,974,974,974,0
|
|
20240801,162300,176323918,974,974,974,974,0
|
|
20240801,162200,176323918,974,974,974,974,0
|
|
20240801,162100,176323918,974,974,974,974,0
|
|
20240801,162000,176323918,974,974,974,974,0
|
|
20240801,161900,176323918,974,974,974,974,0
|
|
20240801,161800,176323918,974,974,974,974,0
|
|
20240801,161700,176323918,974,974,974,974,0
|
|
20240801,161600,176323918,974,974,974,974,0
|
|
20240801,161500,176323918,974,974,974,974,0
|
|
20240801,161400,176323918,974,974,974,974,0
|
|
20240801,161300,176323918,974,974,974,974,0
|
|
20240801,161200,176323918,974,974,974,974,0
|
|
20240801,161100,176323918,974,974,974,974,0
|
|
20240801,161000,176323918,974,974,974,974,0
|
|
20240801,160900,176323918,974,974,974,974,0
|
|
20240801,160800,176323918,974,974,974,974,0
|
|
20240801,160700,176323918,974,974,974,974,1060
|
|
20240801,160600,176323918,974,974,974,974,0
|
|
20240801,160500,176323918,974,974,974,974,0
|
|
20240801,160400,176323918,974,974,974,974,0
|
|
20240801,160300,176323918,974,974,974,974,0
|
|
20240801,160200,176323918,974,974,974,974,0
|
|
20240801,160100,176323918,974,974,974,974,0
|
|
20240801,160000,176323918,974,974,974,974,0
|
|
20240801,155900,176323918,974,974,974,974,0
|
|
20240801,155800,176323918,974,974,974,974,0
|
|
20240801,155700,176323918,974,974,974,974,0
|
|
20240801,155600,176323918,974,974,974,974,0
|
|
20240801,155500,176323918,974,974,974,974,0
|
|
20240801,155400,176323918,974,974,974,974,0
|
|
20240801,155300,176323918,974,974,974,974,0
|
|
20240801,155200,176323918,974,974,974,974,0
|
|
20240801,155100,176323918,974,974,974,974,0
|
|
20240801,155000,176323918,974,974,974,974,0
|
|
20240801,154900,176323918,974,974,974,974,0
|
|
20240801,154800,176323918,974,974,974,974,0
|
|
20240801,154700,176323918,974,974,974,974,0
|
|
20240801,154600,176323918,974,974,974,974,0
|
|
20240801,154500,176323918,974,974,974,974,0
|
|
20240801,154400,176323918,974,974,974,974,0
|
|
20240801,154300,176323918,974,974,974,974,0
|
|
20240801,154200,176323918,974,974,974,974,0
|
|
20240801,154100,176323918,974,974,974,974,0
|
|
20240801,154000,176323918,974,974,974,974,0
|
|
20240801,153900,176323918,974,974,974,974,0
|
|
20240801,153800,176323918,974,974,974,974,0
|
|
20240801,153700,176323918,974,974,974,974,1060
|
|
20240801,153600,176323918,974,974,974,974,0
|
|
20240801,153500,176323918,974,974,974,974,0
|
|
20240801,153400,176323918,974,974,974,974,0
|
|
20240801,153300,176323918,974,974,974,974,0
|
|
20240801,153200,176323918,974,974,974,974,0
|
|
20240801,153100,176323918,974,974,974,974,0
|
|
20240801,153000,176323918,974,974,974,974,1060
|
|
20240801,152900,175291478,979,979,979,979,0
|
|
20240801,152800,175291478,979,979,979,979,0
|
|
20240801,152700,175291478,979,979,979,979,0
|
|
20240801,152600,175291478,979,979,979,979,0
|
|
20240801,152500,175291478,979,979,979,979,0
|
|
20240801,152400,175291478,979,979,979,979,0
|
|
20240801,152300,175291478,979,979,979,979,0
|
|
20240801,152200,175291478,979,979,979,979,0
|
|
20240801,152100,175291478,979,979,979,979,0
|
|
20240801,152000,175291478,979,979,979,979,0
|
|
20240801,151900,175291478,979,974,979,973,23
|
|
20240801,151800,175269088,972,978,978,972,2999
|
|
20240801,151700,172341741,978,978,978,978,384
|
|
20240801,151600,171966189,978,981,981,978,1977
|
|
20240801,151500,170032359,981,981,981,981,1630
|
|
20240801,151400,168433329,981,981,981,981,356
|
|
20240801,151300,168084093,982,982,982,982,596
|
|
20240801,151200,167498821,982,982,982,982,652
|
|
20240801,151100,166858557,982,981,982,981,1551
|
|
20240801,151000,165336808,981,981,981,981,350
|
|
20240801,150900,164993458,981,980,981,980,1381
|
|
20240801,150800,163639978,980,980,980,980,1454
|
|
20240801,150700,162215058,978,978,978,978,0
|
|
20240801,150600,162215058,978,976,978,976,2252
|
|
20240801,150500,160014222,975,975,975,975,0
|
|
20240801,150400,160014222,975,975,975,975,0
|
|
20240801,150300,160014222,975,975,975,975,342
|
|
20240801,150200,159680772,978,974,978,974,2
|
|
20240801,150100,159678820,974,974,974,974,400
|
|
20240801,150000,159289220,974,974,974,974,1900
|
|
20240801,145900,157438620,973,973,973,973,2990
|
|
20240801,145800,154529350,976,976,976,976,1100
|
|
20240801,145700,153455750,973,973,973,973,0
|
|
20240801,145600,153455750,973,973,973,973,1066
|
|
20240801,145500,152418532,972,978,978,972,1189
|
|
20240801,145400,151261111,978,978,978,978,1
|
|
20240801,145300,151260133,979,979,979,979,0
|
|
20240801,145200,151260133,979,979,979,979,0
|
|
20240801,145100,151260133,979,979,979,979,0
|
|
20240801,145000,151260133,979,979,979,979,0
|
|
20240801,144900,151260133,979,979,979,979,500
|
|
20240801,144800,150770633,979,979,979,979,0
|
|
20240801,144700,150770633,979,979,979,979,0
|
|
20240801,144600,150770633,979,979,979,979,0
|
|
20240801,144500,150770633,979,979,979,979,0
|
|
20240801,144400,150770633,979,979,979,979,0
|
|
20240801,144300,150770633,979,979,979,979,0
|
|
20240801,144200,150770633,979,979,979,979,0
|
|
20240801,144100,150770633,979,979,979,979,147
|
|
20240801,144000,150626720,979,979,979,979,0
|
|
20240801,143900,150626720,979,979,979,979,0
|
|
20240801,143800,150626720,979,979,979,979,105
|
|
20240801,143700,150523925,979,979,979,979,0
|
|
20240801,143600,150523925,979,979,979,979,1
|
|
20240801,143500,150522946,977,977,977,977,0
|
|
20240801,143400,150522946,977,977,977,977,0
|
|
20240801,143300,150522946,977,977,977,977,393
|
|
20240801,143200,150138985,977,977,977,977,0
|
|
20240801,143100,150138985,977,977,977,977,0
|
|
20240801,143000,150138985,977,977,977,977,0
|
|
20240801,142900,150138985,977,977,977,977,0
|
|
20240801,142800,150138985,977,977,977,977,0
|
|
20240801,142700,150138985,977,977,977,977,0
|
|
20240801,142600,150138985,977,977,977,977,228
|
|
20240801,142500,149916229,977,977,977,977,1
|
|
20240801,142400,149915252,976,976,976,976,0
|
|
20240801,142300,149915252,976,976,976,976,0
|
|
20240801,142200,149915252,976,976,976,976,5
|
|
20240801,142100,149910372,977,977,977,977,1542
|
|
20240801,142000,148403838,977,977,977,977,134
|
|
20240801,141900,148272920,977,977,977,977,0
|
|
20240801,141800,148272920,977,977,977,977,866
|
|
20240801,141700,147426838,977,977,977,977,0
|
|
20240801,141600,147426838,977,977,977,977,3400
|
|
20240801,141500,144105038,971,971,971,971,0
|
|
20240801,141400,144105038,971,971,971,971,0
|
|
20240801,141300,144105038,971,976,976,971,1501
|
|
20240801,141200,142645142,977,977,977,977,3954
|
|
20240801,141100,138782084,978,978,978,978,0
|
|
20240801,141000,138782084,978,978,978,978,30
|
|
20240801,140900,138752744,979,979,979,979,0
|
|
20240801,140800,138752744,979,979,979,979,349
|
|
20240801,140700,138411073,980,980,980,980,0
|
|
20240801,140600,138411073,980,980,980,980,0
|
|
20240801,140500,138411073,980,980,980,979,390
|
|
20240801,140400,138028962,980,980,980,980,0
|
|
20240801,140300,138028962,980,980,980,980,3
|
|
20240801,140200,138026022,980,980,980,980,0
|
|
20240801,140100,138026022,980,980,980,980,10
|
|
20240801,140000,138016222,980,980,980,980,0
|
|
20240801,135900,138016222,980,980,980,980,182
|
|
20240801,135800,137837862,981,981,981,981,0
|
|
20240801,135700,137837862,981,981,981,981,0
|
|
20240801,135600,137837862,981,981,981,981,1001
|
|
20240801,135500,136855881,979,979,979,979,0
|
|
20240801,135400,136855881,979,979,979,979,0
|
|
20240801,135300,136855881,979,979,979,979,0
|
|
20240801,135200,136855881,979,979,979,979,0
|
|
20240801,135100,136855881,979,979,979,979,500
|
|
20240801,135000,136366381,980,980,980,980,786
|
|
20240801,134900,135596101,980,980,980,980,1
|
|
20240801,134800,135595121,980,980,980,980,49
|
|
20240801,134700,135547101,981,981,981,981,0
|
|
20240801,134600,135547101,981,981,981,981,0
|
|
20240801,134500,135547101,981,981,981,981,610
|
|
20240801,134400,134948691,981,981,981,981,0
|
|
20240801,134300,134948691,981,981,981,981,1
|
|
20240801,134200,134947710,981,981,981,980,4977
|
|
20240801,134100,130065873,981,981,981,981,377
|
|
20240801,134000,129696036,981,981,981,981,1
|
|
20240801,133900,129695055,982,982,982,982,0
|
|
20240801,133800,129695055,982,982,982,982,0
|
|
20240801,133700,129695055,982,982,982,982,5
|
|
20240801,133600,129690145,982,982,982,982,8
|
|
20240801,133500,129682289,983,983,983,983,0
|
|
20240801,133400,129682289,983,983,983,983,0
|
|
20240801,133300,129682289,983,983,983,983,0
|
|
20240801,133200,129682289,983,983,983,983,0
|
|
20240801,133100,129682289,983,983,983,983,0
|
|
20240801,133000,129682289,983,983,983,983,0
|
|
20240801,132900,129682289,983,983,983,983,0
|
|
20240801,132800,129682289,983,983,983,983,660
|
|
20240801,132700,129033509,983,983,983,983,10
|
|
20240801,132600,129023679,983,983,983,983,0
|
|
20240801,132500,129023679,983,983,983,983,0
|
|
20240801,132400,129023679,983,983,983,983,0
|
|
20240801,132300,129023679,983,983,983,983,0
|
|
20240801,132200,129023679,983,983,983,983,91
|
|
20240801,132100,128934226,983,983,983,983,0
|
|
20240801,132000,128934226,983,983,983,983,1
|
|
20240801,131900,128933243,982,982,982,982,0
|
|
20240801,131800,128933243,982,982,982,982,0
|
|
20240801,131700,128933243,982,982,982,982,0
|
|
20240801,131600,128933243,982,982,982,982,1100
|
|
20240801,131500,127853043,983,983,983,983,0
|
|
20240801,131400,127853043,983,983,983,983,0
|
|
20240801,131300,127853043,983,983,983,983,1
|
|
20240801,131200,127852060,983,983,983,983,441
|
|
20240801,131100,127418557,984,984,984,984,100
|
|
20240801,131000,127320157,984,984,984,984,0
|
|
20240801,130900,127320157,984,984,984,983,37
|
|
20240801,130800,127283764,985,985,985,985,58
|
|
20240801,130700,127226634,985,985,985,985,0
|
|
20240801,130600,127226634,985,985,985,985,0
|
|
20240801,130500,127226634,985,985,985,985,0
|
|
20240801,130400,127226634,985,985,985,985,30
|
|
20240801,130300,127197084,985,984,985,984,703
|
|
20240801,130200,126505029,985,984,985,984,1297
|
|
20240801,130100,125228776,984,985,985,984,252
|
|
20240801,130000,124980801,984,985,985,984,202
|
|
20240801,125900,124781990,985,984,985,984,21
|
|
20240801,125800,124761320,985,985,985,985,1432
|
|
20240801,125700,123350800,985,984,985,984,3027
|
|
20240801,125600,120370720,984,984,984,984,1050
|
|
20240801,125500,119337520,985,985,985,985,0
|
|
20240801,125400,119337520,985,984,985,984,229
|
|
20240801,125300,119112099,985,984,985,984,39
|
|
20240801,125200,119073716,984,984,984,984,150
|
|
20240801,125100,118926116,984,984,984,984,0
|
|
20240801,125000,118926116,984,986,986,983,628
|
|
20240801,124900,118308306,987,987,987,987,845
|
|
20240801,124800,117474291,987,987,987,987,0
|
|
20240801,124700,117474291,987,987,987,987,2
|
|
20240801,124600,117472317,987,985,987,985,301
|
|
20240801,124500,117175806,987,986,987,985,211
|
|
20240801,124400,116967767,987,987,987,987,1221
|
|
20240801,124300,115762640,990,987,990,987,502
|
|
20240801,124200,115267160,991,990,991,985,1489
|
|
20240801,124100,113793093,990,990,990,990,1477
|
|
20240801,124000,112330863,990,988,990,988,1422
|
|
20240801,123900,110925112,988,988,988,988,3
|
|
20240801,123800,110922148,988,987,988,985,1200
|
|
20240801,123700,109737764,987,987,987,987,0
|
|
20240801,123600,109737764,987,986,987,986,1001
|
|
20240801,123500,108750121,986,986,986,986,0
|
|
20240801,123400,108750121,986,987,987,986,658
|
|
20240801,123300,108101331,987,986,987,986,6
|
|
20240801,123200,108095414,987,986,987,986,14
|
|
20240801,123100,108081606,987,987,987,986,14
|
|
20240801,123000,108067798,987,986,987,986,542
|
|
20240801,122900,107533382,987,987,987,987,0
|
|
20240801,122800,107533382,987,985,987,985,14
|
|
20240801,122700,107519586,987,984,987,983,4998
|
|
20240801,122600,102593136,985,985,985,985,0
|
|
20240801,122500,102593136,985,983,985,982,1922
|
|
20240801,122400,100704808,983,983,983,983,0
|
|
20240801,122300,100704808,983,983,983,983,0
|
|
20240801,122200,100704808,983,983,983,983,514
|
|
20240801,122100,100199546,982,982,982,982,800
|
|
20240801,122000,99413946,983,983,983,983,500
|
|
20240801,121900,98922446,983,983,983,983,108
|
|
20240801,121800,98816282,983,983,983,983,608
|
|
20240801,121700,98218618,983,983,983,983,1200
|
|
20240801,121600,97039018,984,984,984,984,200
|
|
20240801,121500,96842218,984,984,984,984,0
|
|
20240801,121400,96842218,984,984,984,984,345
|
|
20240801,121300,96502738,985,985,985,985,104
|
|
20240801,121200,96400298,985,984,985,984,13
|
|
20240801,121100,96387494,980,983,984,980,2517
|
|
20240801,121000,93913776,982,979,982,979,2765
|
|
20240801,120900,91202850,980,980,980,980,2
|
|
20240801,120800,91200890,980,980,980,980,0
|
|
20240801,120700,91200890,980,980,980,980,5
|
|
20240801,120600,91195990,978,978,978,978,0
|
|
20240801,120500,91195990,978,978,978,978,1
|
|
20240801,120400,91195012,981,980,981,980,2
|
|
20240801,120300,91193051,980,980,980,980,0
|
|
20240801,120200,91193051,980,980,980,980,0
|
|
20240801,120100,91193051,980,980,980,980,201
|
|
20240801,120000,90996071,979,978,979,978,382
|
|
20240801,115900,90622471,978,978,978,978,0
|
|
20240801,115800,90622471,978,978,978,978,539
|
|
20240801,115700,90095329,977,977,977,977,190
|
|
20240801,115600,89909699,977,977,977,977,18
|
|
20240801,115500,89892113,976,976,976,976,459
|
|
20240801,115400,89444129,976,976,976,976,11
|
|
20240801,115300,89433393,976,976,976,976,0
|
|
20240801,115200,89433393,976,976,976,976,100
|
|
20240801,115100,89335793,976,976,976,976,0
|
|
20240801,115000,89335793,976,976,976,976,20
|
|
20240801,114900,89316273,976,976,976,976,0
|
|
20240801,114800,89316273,976,976,976,976,300
|
|
20240801,114700,89023473,976,976,976,976,0
|
|
20240801,114600,89023473,976,976,976,976,0
|
|
20240801,114500,89023473,976,973,976,973,267
|
|
20240801,114400,88763679,972,972,972,972,0
|
|
20240801,114300,88763679,972,973,973,972,502
|
|
20240801,114200,88275640,976,976,976,976,0
|
|
20240801,114100,88275640,976,976,976,976,0
|
|
20240801,114000,88275640,976,976,976,976,0
|
|
20240801,113900,88275640,976,976,976,976,1
|
|
20240801,113800,88274664,976,975,976,975,145
|
|
20240801,113700,88133187,976,976,976,976,0
|
|
20240801,113600,88133187,976,976,976,976,0
|
|
20240801,113500,88133187,976,976,976,976,1
|
|
20240801,113400,88132211,973,973,973,973,1075
|
|
20240801,113300,87086236,973,973,973,973,1092
|
|
20240801,113200,86023720,975,975,975,975,262
|
|
20240801,113100,85768270,977,977,977,977,0
|
|
20240801,113000,85768270,977,977,977,977,0
|
|
20240801,112900,85768270,977,977,977,977,0
|
|
20240801,112800,85768270,977,977,977,977,0
|
|
20240801,112700,85768270,977,977,977,977,2
|
|
20240801,112600,85766316,977,977,977,977,1
|
|
20240801,112500,85765339,971,972,972,971,330
|
|
20240801,112400,85444908,971,971,971,971,0
|
|
20240801,112300,85444908,971,971,971,971,0
|
|
20240801,112200,85444908,971,972,972,971,92
|
|
20240801,112100,85355575,971,971,971,971,0
|
|
20240801,112000,85355575,971,971,971,971,0
|
|
20240801,111900,85355575,971,974,974,971,91
|
|
20240801,111800,85267196,977,977,977,977,0
|
|
20240801,111700,85267196,977,977,977,977,0
|
|
20240801,111600,85267196,977,977,977,977,0
|
|
20240801,111500,85267196,977,977,977,977,0
|
|
20240801,111400,85267196,977,977,977,977,1
|
|
20240801,111300,85266219,969,969,969,969,0
|
|
20240801,111200,85266219,969,969,969,969,632
|
|
20240801,111100,84653811,969,969,969,969,0
|
|
20240801,111000,84653811,969,971,971,969,2005
|
|
20240801,110900,82709513,970,978,978,970,1022
|
|
20240801,110800,81714083,978,978,978,978,0
|
|
20240801,110700,81714083,978,978,978,978,0
|
|
20240801,110600,81714083,978,978,978,978,0
|
|
20240801,110500,81714083,978,978,978,978,0
|
|
20240801,110400,81714083,978,978,978,978,0
|
|
20240801,110300,81714083,978,978,978,978,50
|
|
20240801,110200,81665183,978,978,978,978,0
|
|
20240801,110100,81665183,978,972,978,972,122
|
|
20240801,110000,81546593,978,978,978,978,1
|
|
20240801,105900,81545615,976,976,976,976,134
|
|
20240801,105800,81414831,978,978,978,978,19
|
|
20240801,105700,81396249,977,976,977,976,907
|
|
20240801,105600,80511016,976,976,976,976,0
|
|
20240801,105500,80511016,976,976,976,976,0
|
|
20240801,105400,80511016,976,976,976,976,0
|
|
20240801,105300,80511016,976,976,976,976,0
|
|
20240801,105200,80511016,976,976,976,976,0
|
|
20240801,105100,80511016,976,976,976,976,103
|
|
20240801,105000,80410488,976,976,976,976,1
|
|
20240801,104900,80409512,976,976,976,976,10
|
|
20240801,104800,80399752,976,976,976,976,901
|
|
20240801,104700,79520376,978,978,978,978,0
|
|
20240801,104600,79520376,978,978,978,978,0
|
|
20240801,104500,79520376,978,976,978,971,1135
|
|
20240801,104400,78412658,976,976,976,976,0
|
|
20240801,104300,78412658,976,976,976,976,0
|
|
20240801,104200,78412658,976,976,976,976,0
|
|
20240801,104100,78412658,976,976,976,976,149
|
|
20240801,104000,78267234,974,975,975,974,2505
|
|
20240801,103900,75826859,975,974,975,974,322
|
|
20240801,103800,75513230,975,975,975,975,0
|
|
20240801,103700,75513230,975,975,975,975,0
|
|
20240801,103600,75513230,975,975,975,975,0
|
|
20240801,103500,75513230,975,975,975,975,147
|
|
20240801,103400,75369905,975,975,975,975,0
|
|
20240801,103300,75369905,975,975,975,975,102
|
|
20240801,103200,75270455,976,976,976,976,0
|
|
20240801,103100,75270455,976,976,976,976,1
|
|
20240801,103000,75269479,977,971,977,970,459
|
|
20240801,102900,74824200,978,978,978,978,2
|
|
20240801,102800,74822244,979,979,979,979,1
|
|
20240801,102700,74821265,979,972,979,970,2001
|
|
20240801,102600,72878501,979,979,979,979,0
|
|
20240801,102500,72878501,979,979,979,979,0
|
|
20240801,102400,72878501,979,979,979,979,0
|
|
20240801,102300,72878501,979,979,979,979,8
|
|
20240801,102200,72870669,979,979,979,979,28
|
|
20240801,102100,72843257,979,977,979,977,32
|
|
20240801,102000,72811989,980,979,980,979,21
|
|
20240801,101900,72791429,981,981,981,981,0
|
|
20240801,101800,72791429,981,981,981,981,0
|
|
20240801,101700,72791429,981,982,982,973,1060
|
|
20240801,101600,71755455,982,982,982,982,0
|
|
20240801,101500,71755455,982,982,982,982,1
|
|
20240801,101400,71754473,975,982,982,975,273
|
|
20240801,101300,71488165,982,982,982,982,0
|
|
20240801,101200,71488165,982,982,982,982,0
|
|
20240801,101100,71488165,982,982,982,982,0
|
|
20240801,101000,71488165,982,982,982,982,305
|
|
20240801,100900,71188655,982,982,982,982,50
|
|
20240801,100800,71139555,982,982,982,982,59
|
|
20240801,100700,71081617,982,982,982,982,13
|
|
20240801,100600,71068851,982,982,982,982,9
|
|
20240801,100500,71060013,982,978,982,975,2431
|
|
20240801,100400,68688288,982,979,982,979,387
|
|
20240801,100300,68309412,983,983,983,983,41
|
|
20240801,100200,68269109,983,983,983,983,23
|
|
20240801,100100,68246500,983,977,983,977,5
|
|
20240801,100000,68241609,977,977,977,977,346
|
|
20240801,095900,67903567,977,978,983,977,1275
|
|
20240801,095800,66657802,979,981,981,979,927
|
|
20240801,095700,65749025,983,983,983,983,349
|
|
20240801,095600,65405958,980,980,980,980,0
|
|
20240801,095500,65405958,980,980,980,980,0
|
|
20240801,095400,65405958,980,980,980,980,791
|
|
20240801,095300,64630778,979,979,979,979,86
|
|
20240801,095200,64546584,979,979,979,979,0
|
|
20240801,095100,64546584,979,979,979,979,0
|
|
20240801,095000,64546584,979,979,979,979,18
|
|
20240801,094900,64528962,979,979,979,979,1
|
|
20240801,094800,64527983,978,978,978,978,0
|
|
20240801,094700,64527983,978,979,979,978,2
|
|
20240801,094600,64526026,979,978,979,978,2
|
|
20240801,094500,64524069,977,978,978,977,342
|
|
20240801,094400,64189934,977,978,978,977,50
|
|
20240801,094300,64141071,978,980,980,978,700
|
|
20240801,094200,63455470,982,982,982,982,160
|
|
20240801,094100,63298350,983,983,983,983,70
|
|
20240801,094000,63229540,983,983,983,983,0
|
|
20240801,093900,63229540,983,983,983,983,84
|
|
20240801,093800,63146968,984,984,984,984,0
|
|
20240801,093700,63146968,984,982,984,980,2693
|
|
20240801,093600,60504708,984,984,984,984,11
|
|
20240801,093500,60493884,984,983,984,983,91
|
|
20240801,093400,60404429,986,986,986,986,2
|
|
20240801,093300,60402457,982,986,987,982,11
|
|
20240801,093200,60391634,986,986,986,986,801
|
|
20240801,093100,59601848,987,984,987,982,6011
|
|
20240801,093000,53689303,987,984,987,984,1490
|
|
20240801,092900,52221128,987,984,987,984,1929
|
|
20240801,092800,50322986,984,988,988,984,1577
|
|
20240801,092700,48771202,988,988,988,988,2
|
|
20240801,092600,48769226,983,983,983,983,0
|
|
20240801,092500,48769226,983,988,989,983,3011
|
|
20240801,092400,45791402,989,989,989,989,2
|
|
20240801,092300,45789424,989,988,990,988,949
|
|
20240801,092200,44851111,988,981,988,981,1043
|
|
20240801,092100,43824895,983,984,984,983,5001
|
|
20240801,092000,38903997,988,984,988,984,4190
|
|
20240801,091900,34775808,984,983,984,983,2774
|
|
20240801,091800,32046959,982,984,985,982,290
|
|
20240801,091700,31761876,985,975,985,975,16027
|
|
20240801,091600,16103562,975,975,975,975,1
|
|
20240801,091500,16102587,976,976,976,976,11
|
|
20240801,091400,16091851,977,977,977,977,0
|
|
20240801,091300,16091851,977,977,977,977,0
|
|
20240801,091200,16091851,977,977,977,977,0
|
|
20240801,091100,16091851,977,963,977,963,5046
|
|
20240801,091000,11174225,973,963,974,963,2506
|
|
20240801,090900,8760886,963,971,971,963,6525
|
|
20240801,090800,2470258,979,979,979,979,0
|
|
20240801,090700,2470258,979,979,979,979,2
|
|
20240801,090600,2468300,979,979,979,979,74
|
|
20240801,090500,2395854,979,971,979,971,2
|
|
20240801,090400,2393904,980,980,980,980,0
|
|
20240801,090300,2393904,980,978,980,978,121
|
|
20240801,090200,2275530,980,980,980,980,2
|
|
20240801,090100,2273570,965,965,965,965,0
|
|
20240801,090000,2273570,965,963,969,963,2352
|