640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,193700,285649867,945,945,945,945,1632
|
|
20240802,193600,285649867,945,945,945,945,0
|
|
20240802,193500,285649867,945,945,945,945,0
|
|
20240802,193400,285649867,945,945,945,945,0
|
|
20240802,193300,285649867,945,945,945,945,0
|
|
20240802,193200,285649867,945,945,945,945,0
|
|
20240802,193100,285649867,945,945,945,945,0
|
|
20240802,193000,285649867,945,945,945,945,0
|
|
20240802,192900,285649867,945,945,945,945,0
|
|
20240802,192800,285649867,945,945,945,945,0
|
|
20240802,192700,285649867,945,945,945,945,0
|
|
20240802,192600,285649867,945,945,945,945,0
|
|
20240802,192500,285649867,945,945,945,945,0
|
|
20240802,192400,285649867,945,945,945,945,0
|
|
20240802,192300,285649867,945,945,945,945,0
|
|
20240802,192200,285649867,945,945,945,945,0
|
|
20240802,192100,285649867,945,945,945,945,0
|
|
20240802,192000,285649867,945,945,945,945,0
|
|
20240802,191900,285649867,945,945,945,945,0
|
|
20240802,191800,285649867,945,945,945,945,0
|
|
20240802,191700,285649867,945,945,945,945,0
|
|
20240802,191600,285649867,945,945,945,945,0
|
|
20240802,191500,285649867,945,945,945,945,0
|
|
20240802,191400,285649867,945,945,945,945,0
|
|
20240802,191300,285649867,945,945,945,945,0
|
|
20240802,191200,285649867,945,945,945,945,0
|
|
20240802,191100,285649867,945,945,945,945,0
|
|
20240802,191000,285649867,945,945,945,945,0
|
|
20240802,190900,285649867,945,945,945,945,0
|
|
20240802,190800,285649867,945,945,945,945,0
|
|
20240802,190700,285649867,945,945,945,945,1632
|
|
20240802,190600,285649867,945,945,945,945,0
|
|
20240802,190500,285649867,945,945,945,945,0
|
|
20240802,190400,285649867,945,945,945,945,0
|
|
20240802,190300,285649867,945,945,945,945,0
|
|
20240802,190200,285649867,945,945,945,945,0
|
|
20240802,190100,285649867,945,945,945,945,0
|
|
20240802,190000,285649867,945,945,945,945,0
|
|
20240802,185900,285649867,945,945,945,945,0
|
|
20240802,185800,285649867,945,945,945,945,0
|
|
20240802,185700,285649867,945,945,945,945,0
|
|
20240802,185600,285649867,945,945,945,945,0
|
|
20240802,185500,285649867,945,945,945,945,0
|
|
20240802,185400,285649867,945,945,945,945,0
|
|
20240802,185300,285649867,945,945,945,945,0
|
|
20240802,185200,285649867,945,945,945,945,0
|
|
20240802,185100,285649867,945,945,945,945,0
|
|
20240802,185000,285649867,945,945,945,945,0
|
|
20240802,184900,285649867,945,945,945,945,0
|
|
20240802,184800,285649867,945,945,945,945,0
|
|
20240802,184700,285649867,945,945,945,945,0
|
|
20240802,184600,285649867,945,945,945,945,0
|
|
20240802,184500,285649867,945,945,945,945,0
|
|
20240802,184400,285649867,945,945,945,945,0
|
|
20240802,184300,285649867,945,945,945,945,0
|
|
20240802,184200,285649867,945,945,945,945,0
|
|
20240802,184100,285649867,945,945,945,945,0
|
|
20240802,184000,285649867,945,945,945,945,0
|
|
20240802,183900,285649867,945,945,945,945,0
|
|
20240802,183800,285649867,945,945,945,945,0
|
|
20240802,183700,285649867,945,945,945,945,1632
|
|
20240802,183600,285649867,945,945,945,945,0
|
|
20240802,183500,285649867,945,945,945,945,0
|
|
20240802,183400,285649867,945,945,945,945,0
|
|
20240802,183300,285649867,945,945,945,945,0
|
|
20240802,183200,285649867,945,945,945,945,0
|
|
20240802,183100,285649867,945,945,945,945,0
|
|
20240802,183000,285649867,945,945,945,945,0
|
|
20240802,182900,285649867,945,945,945,945,0
|
|
20240802,182800,285649867,945,945,945,945,0
|
|
20240802,182700,285649867,945,945,945,945,0
|
|
20240802,182600,285649867,945,945,945,945,0
|
|
20240802,182500,285649867,945,945,945,945,0
|
|
20240802,182400,285649867,945,945,945,945,0
|
|
20240802,182300,285649867,945,945,945,945,0
|
|
20240802,182200,285649867,945,945,945,945,0
|
|
20240802,182100,285649867,945,945,945,945,0
|
|
20240802,182000,285649867,945,945,945,945,0
|
|
20240802,181900,285649867,945,945,945,945,0
|
|
20240802,181800,285649867,945,945,945,945,0
|
|
20240802,181700,285649867,945,945,945,945,0
|
|
20240802,181600,285649867,945,945,945,945,0
|
|
20240802,181500,285649867,945,945,945,945,0
|
|
20240802,181400,285649867,945,945,945,945,0
|
|
20240802,181300,285649867,945,945,945,945,0
|
|
20240802,181200,285649867,945,945,945,945,0
|
|
20240802,181100,285649867,945,945,945,945,0
|
|
20240802,181000,285649867,945,945,945,945,0
|
|
20240802,180900,285649867,945,945,945,945,0
|
|
20240802,180800,285649867,945,945,945,945,0
|
|
20240802,180700,285649867,945,945,945,945,1632
|
|
20240802,180600,285649867,945,945,945,945,0
|
|
20240802,180500,285649867,945,945,945,945,0
|
|
20240802,180400,285649867,945,945,945,945,0
|
|
20240802,180300,285649867,945,945,945,945,0
|
|
20240802,180200,285649867,945,945,945,945,0
|
|
20240802,180100,285649867,945,945,945,945,0
|
|
20240802,180000,285649867,945,945,945,945,0
|
|
20240802,175900,285649867,945,945,945,945,0
|
|
20240802,175800,285649867,945,945,945,945,0
|
|
20240802,175700,285649867,945,945,945,945,0
|
|
20240802,175600,285649867,945,945,945,945,0
|
|
20240802,175500,285649867,945,945,945,945,0
|
|
20240802,175400,285649867,945,945,945,945,0
|
|
20240802,175300,285649867,945,945,945,945,0
|
|
20240802,175200,285649867,945,945,945,945,0
|
|
20240802,175100,285649867,945,945,945,945,0
|
|
20240802,175000,285649867,945,945,945,945,0
|
|
20240802,174900,285649867,945,945,945,945,0
|
|
20240802,174800,285649867,945,945,945,945,0
|
|
20240802,174700,285649867,945,945,945,945,0
|
|
20240802,174600,285649867,945,945,945,945,0
|
|
20240802,174500,285649867,945,945,945,945,0
|
|
20240802,174400,285649867,945,945,945,945,0
|
|
20240802,174300,285649867,945,945,945,945,0
|
|
20240802,174200,285649867,945,945,945,945,0
|
|
20240802,174100,285649867,945,945,945,945,0
|
|
20240802,174000,285649867,945,945,945,945,0
|
|
20240802,173900,285649867,945,945,945,945,0
|
|
20240802,173800,285649867,945,945,945,945,0
|
|
20240802,173700,285649867,945,945,945,945,1632
|
|
20240802,173600,285649867,945,945,945,945,0
|
|
20240802,173500,285649867,945,945,945,945,0
|
|
20240802,173400,285649867,945,945,945,945,0
|
|
20240802,173300,285649867,945,945,945,945,0
|
|
20240802,173200,285649867,945,945,945,945,0
|
|
20240802,173100,285649867,945,945,945,945,0
|
|
20240802,173000,285649867,945,945,945,945,0
|
|
20240802,172900,285649867,945,945,945,945,0
|
|
20240802,172800,285649867,945,945,945,945,0
|
|
20240802,172700,285649867,945,945,945,945,0
|
|
20240802,172600,285649867,945,945,945,945,0
|
|
20240802,172500,285649867,945,945,945,945,0
|
|
20240802,172400,285649867,945,945,945,945,0
|
|
20240802,172300,285649867,945,945,945,945,0
|
|
20240802,172200,285649867,945,945,945,945,0
|
|
20240802,172100,285649867,945,945,945,945,0
|
|
20240802,172000,285649867,945,945,945,945,0
|
|
20240802,171900,285649867,945,945,945,945,0
|
|
20240802,171800,285649867,945,945,945,945,0
|
|
20240802,171700,285649867,945,945,945,945,0
|
|
20240802,171600,285649867,945,945,945,945,0
|
|
20240802,171500,285649867,945,945,945,945,0
|
|
20240802,171400,285649867,945,945,945,945,0
|
|
20240802,171300,285649867,945,945,945,945,0
|
|
20240802,171200,285649867,945,945,945,945,0
|
|
20240802,171100,285649867,945,945,945,945,0
|
|
20240802,171000,285649867,945,945,945,945,0
|
|
20240802,170900,285649867,945,945,945,945,0
|
|
20240802,170800,285649867,945,945,945,945,0
|
|
20240802,170700,285649867,945,945,945,945,1632
|
|
20240802,170600,285649867,945,945,945,945,0
|
|
20240802,170500,285649867,945,945,945,945,0
|
|
20240802,170400,285649867,945,945,945,945,0
|
|
20240802,170300,285649867,945,945,945,945,0
|
|
20240802,170200,285649867,945,945,945,945,0
|
|
20240802,170100,285649867,945,945,945,945,0
|
|
20240802,170000,285649867,945,945,945,945,0
|
|
20240802,165900,285649867,945,945,945,945,0
|
|
20240802,165800,285649867,945,945,945,945,0
|
|
20240802,165700,285649867,945,945,945,945,0
|
|
20240802,165600,285649867,945,945,945,945,0
|
|
20240802,165500,285649867,945,945,945,945,0
|
|
20240802,165400,285649867,945,945,945,945,0
|
|
20240802,165300,285649867,945,945,945,945,0
|
|
20240802,165200,285649867,945,945,945,945,0
|
|
20240802,165100,285649867,945,945,945,945,0
|
|
20240802,165000,285649867,945,945,945,945,0
|
|
20240802,164900,285649867,945,945,945,945,0
|
|
20240802,164800,285649867,945,945,945,945,0
|
|
20240802,164700,285649867,945,945,945,945,0
|
|
20240802,164600,285649867,945,945,945,945,0
|
|
20240802,164500,285649867,945,945,945,945,0
|
|
20240802,164400,285649867,945,945,945,945,0
|
|
20240802,164300,285649867,945,945,945,945,0
|
|
20240802,164200,285649867,945,945,945,945,0
|
|
20240802,164100,285649867,945,945,945,945,0
|
|
20240802,164000,285649867,945,945,945,945,0
|
|
20240802,163900,285649867,945,945,945,945,0
|
|
20240802,163800,285649867,945,945,945,945,0
|
|
20240802,163700,285649867,945,945,945,945,1632
|
|
20240802,163600,285649867,945,945,945,945,0
|
|
20240802,163500,285649867,945,945,945,945,0
|
|
20240802,163400,285649867,945,945,945,945,0
|
|
20240802,163300,285649867,945,945,945,945,0
|
|
20240802,163200,285649867,945,945,945,945,0
|
|
20240802,163100,285649867,945,945,945,945,0
|
|
20240802,163000,285649867,945,945,945,945,0
|
|
20240802,162900,285649867,945,945,945,945,0
|
|
20240802,162800,285649867,945,945,945,945,0
|
|
20240802,162700,285649867,945,945,945,945,0
|
|
20240802,162600,285649867,945,945,945,945,0
|
|
20240802,162500,285649867,945,945,945,945,0
|
|
20240802,162400,285649867,945,945,945,945,0
|
|
20240802,162300,285649867,945,945,945,945,0
|
|
20240802,162200,285649867,945,945,945,945,0
|
|
20240802,162100,285649867,945,945,945,945,0
|
|
20240802,162000,285649867,945,945,945,945,0
|
|
20240802,161900,285649867,945,945,945,945,0
|
|
20240802,161800,285649867,945,945,945,945,0
|
|
20240802,161700,285649867,945,945,945,945,0
|
|
20240802,161600,285649867,945,945,945,945,0
|
|
20240802,161500,285649867,945,945,945,945,0
|
|
20240802,161400,285649867,945,945,945,945,0
|
|
20240802,161300,285649867,945,945,945,945,0
|
|
20240802,161200,285649867,945,945,945,945,0
|
|
20240802,161100,285649867,945,945,945,945,0
|
|
20240802,161000,285649867,945,945,945,945,0
|
|
20240802,160900,285649867,945,945,945,945,0
|
|
20240802,160800,285649867,945,945,945,945,0
|
|
20240802,160700,285649867,945,945,945,945,1632
|
|
20240802,160600,285649867,945,945,945,945,0
|
|
20240802,160500,285649867,945,945,945,945,0
|
|
20240802,160400,285649867,945,945,945,945,0
|
|
20240802,160300,285649867,945,945,945,945,0
|
|
20240802,160200,285649867,945,945,945,945,0
|
|
20240802,160100,285649867,945,945,945,945,0
|
|
20240802,160000,285649867,945,945,945,945,0
|
|
20240802,155900,285649867,945,945,945,945,0
|
|
20240802,155800,285649867,945,945,945,945,0
|
|
20240802,155700,285649867,945,945,945,945,0
|
|
20240802,155600,285649867,945,945,945,945,0
|
|
20240802,155500,285649867,945,945,945,945,0
|
|
20240802,155400,285649867,945,945,945,945,0
|
|
20240802,155300,285649867,945,945,945,945,0
|
|
20240802,155200,285649867,945,945,945,945,0
|
|
20240802,155100,285649867,945,945,945,945,0
|
|
20240802,155000,285649867,945,945,945,945,0
|
|
20240802,154900,285649867,945,945,945,945,0
|
|
20240802,154800,285649867,945,945,945,945,0
|
|
20240802,154700,285649867,945,945,945,945,0
|
|
20240802,154600,285649867,945,945,945,945,0
|
|
20240802,154500,285649867,945,945,945,945,0
|
|
20240802,154400,285649867,945,945,945,945,0
|
|
20240802,154300,285649867,945,945,945,945,0
|
|
20240802,154200,285649867,945,945,945,945,0
|
|
20240802,154100,285649867,945,945,945,945,0
|
|
20240802,154000,285649867,945,945,945,945,0
|
|
20240802,153900,285649867,945,945,945,945,0
|
|
20240802,153800,285649867,945,945,945,945,0
|
|
20240802,153700,285649867,945,945,945,945,1632
|
|
20240802,153600,285649867,945,945,945,945,0
|
|
20240802,153500,285649867,945,945,945,945,0
|
|
20240802,153400,285649867,945,945,945,945,0
|
|
20240802,153300,285649867,945,945,945,945,0
|
|
20240802,153200,285649867,945,945,945,945,0
|
|
20240802,153100,285649867,945,945,945,945,0
|
|
20240802,153000,285649867,945,945,945,945,1632
|
|
20240802,152900,284107627,947,947,947,947,0
|
|
20240802,152800,284107627,947,947,947,947,0
|
|
20240802,152700,284107627,947,947,947,947,0
|
|
20240802,152600,284107627,947,947,947,947,0
|
|
20240802,152500,284107627,947,947,947,947,0
|
|
20240802,152400,284107627,947,947,947,947,0
|
|
20240802,152300,284107627,947,947,947,947,0
|
|
20240802,152200,284107627,947,947,947,947,0
|
|
20240802,152100,284107627,947,947,947,947,0
|
|
20240802,152000,284107627,947,947,947,947,0
|
|
20240802,151900,284107627,947,947,947,947,0
|
|
20240802,151800,284107627,947,945,947,945,5126
|
|
20240802,151700,279255990,946,946,946,946,0
|
|
20240802,151600,279255990,946,946,946,946,1
|
|
20240802,151500,279255044,946,944,946,944,937
|
|
20240802,151400,278369593,944,944,945,944,44
|
|
20240802,151300,278328054,945,944,945,944,1025
|
|
20240802,151200,277360443,945,945,945,945,0
|
|
20240802,151100,277360443,945,945,945,945,0
|
|
20240802,151000,277360443,945,945,945,945,10
|
|
20240802,150900,277350993,945,941,945,941,9376
|
|
20240802,150800,268510473,940,940,940,940,0
|
|
20240802,150700,268510473,940,940,940,940,79
|
|
20240802,150600,268436213,940,941,941,940,3340
|
|
20240802,150500,265296017,941,941,941,941,522
|
|
20240802,150400,264804815,941,942,942,941,2841
|
|
20240802,150300,262130956,943,943,943,943,5
|
|
20240802,150200,262126241,943,943,943,943,10
|
|
20240802,150100,262116811,943,943,943,943,5
|
|
20240802,150000,262112096,942,943,943,942,16
|
|
20240802,145900,262097009,942,942,942,942,0
|
|
20240802,145800,262097009,942,942,942,942,0
|
|
20240802,145700,262097009,942,944,944,942,677
|
|
20240802,145600,261458616,944,943,944,943,1957
|
|
20240802,145500,259612665,942,942,942,942,0
|
|
20240802,145400,259612665,942,945,945,942,538
|
|
20240802,145300,259104282,945,945,945,945,1000
|
|
20240802,145200,258159282,945,945,945,945,0
|
|
20240802,145100,258159282,945,945,945,945,1
|
|
20240802,145000,258158337,940,940,940,940,0
|
|
20240802,144900,258158337,940,941,941,940,1602
|
|
20240802,144800,256650857,941,941,941,941,0
|
|
20240802,144700,256650857,941,941,941,941,80
|
|
20240802,144600,256575577,941,941,941,941,4501
|
|
20240802,144500,252340136,941,946,946,941,864
|
|
20240802,144400,251526397,946,946,946,946,11
|
|
20240802,144300,251515991,947,947,947,947,0
|
|
20240802,144200,251515991,947,947,947,947,0
|
|
20240802,144100,251515991,947,947,947,947,1
|
|
20240802,144000,251515044,941,941,941,941,0
|
|
20240802,143900,251515044,941,941,941,941,0
|
|
20240802,143800,251515044,941,942,942,941,25
|
|
20240802,143700,251491505,942,942,942,942,1454
|
|
20240802,143600,250121837,947,942,947,942,104
|
|
20240802,143500,250023599,945,945,945,945,0
|
|
20240802,143400,250023599,945,945,945,945,0
|
|
20240802,143300,250023599,945,947,947,945,83
|
|
20240802,143200,249945098,947,947,947,947,1
|
|
20240802,143100,249944151,942,946,946,942,782
|
|
20240802,143000,249207467,947,947,947,947,1
|
|
20240802,142900,249206520,948,948,948,948,0
|
|
20240802,142800,249206520,948,948,948,948,6
|
|
20240802,142700,249200832,948,944,948,944,2801
|
|
20240802,142600,246548206,944,944,944,944,0
|
|
20240802,142500,246548206,944,944,944,944,2731
|
|
20240802,142400,243970142,945,947,947,945,400
|
|
20240802,142300,243591346,945,945,945,945,1002
|
|
20240802,142200,242644456,944,945,945,944,68
|
|
20240802,142100,242580214,945,945,945,945,262
|
|
20240802,142000,242332624,945,945,945,945,0
|
|
20240802,141900,242332624,945,947,947,945,107
|
|
20240802,141800,242231499,947,947,947,947,5
|
|
20240802,141700,242226764,947,947,947,947,0
|
|
20240802,141600,242226764,947,947,947,947,0
|
|
20240802,141500,242226764,947,947,947,947,112
|
|
20240802,141400,242120700,947,947,947,947,553
|
|
20240802,141300,241597009,947,947,947,947,0
|
|
20240802,141200,241597009,947,947,947,947,0
|
|
20240802,141100,241597009,947,947,947,947,11
|
|
20240802,141000,241586592,944,944,944,944,0
|
|
20240802,140900,241586592,944,944,944,944,50
|
|
20240802,140800,241539392,944,944,944,944,0
|
|
20240802,140700,241539392,944,944,944,944,367
|
|
20240802,140600,241192944,947,947,947,947,1
|
|
20240802,140500,241191997,944,944,944,944,0
|
|
20240802,140400,241191997,944,947,947,944,220
|
|
20240802,140300,240984060,945,946,946,945,200
|
|
20240802,140200,240794960,947,947,947,947,604
|
|
20240802,140100,240222972,947,947,947,947,0
|
|
20240802,140000,240222972,947,947,947,947,0
|
|
20240802,135900,240222972,947,947,947,947,800
|
|
20240802,135800,239465372,947,947,947,947,0
|
|
20240802,135700,239465372,947,947,947,947,40
|
|
20240802,135600,239427492,941,942,942,941,3000
|
|
20240802,135500,236602514,947,947,947,947,0
|
|
20240802,135400,236602514,947,947,947,947,0
|
|
20240802,135300,236602514,947,947,947,947,0
|
|
20240802,135200,236602514,947,947,947,947,200
|
|
20240802,135100,236413114,947,947,947,947,36
|
|
20240802,135000,236379022,941,947,947,941,550
|
|
20240802,134900,235859084,947,947,947,947,23
|
|
20240802,134800,235837303,947,940,947,940,2040
|
|
20240802,134700,233919423,940,948,948,940,25806
|
|
20240802,134600,209658381,946,946,946,942,2645
|
|
20240802,134500,207156215,941,941,941,941,0
|
|
20240802,134400,207156215,941,942,942,941,3691
|
|
20240802,134300,203679984,942,942,942,942,3094
|
|
20240802,134200,200765436,942,942,943,941,8933
|
|
20240802,134100,192351149,943,944,944,943,10000
|
|
20240802,134000,182921040,944,944,944,944,0
|
|
20240802,133900,182921040,944,944,944,944,0
|
|
20240802,133800,182921040,944,944,944,944,0
|
|
20240802,133700,182921040,944,944,944,944,1000
|
|
20240802,133600,181977040,945,945,945,945,2
|
|
20240802,133500,181975150,944,944,944,944,0
|
|
20240802,133400,181975150,944,944,944,944,628
|
|
20240802,133300,181382318,944,944,944,944,1
|
|
20240802,133200,181381374,944,944,944,944,0
|
|
20240802,133100,181381374,944,944,944,944,0
|
|
20240802,133000,181381374,944,945,945,944,1174
|
|
20240802,132900,180273053,945,945,945,945,4000
|
|
20240802,132800,176493053,945,946,946,945,6600
|
|
20240802,132700,170250453,948,948,948,948,3
|
|
20240802,132600,170247609,946,946,946,946,0
|
|
20240802,132500,170247609,946,946,946,946,0
|
|
20240802,132400,170247609,946,947,947,946,1095
|
|
20240802,132300,169211720,948,948,948,948,0
|
|
20240802,132200,169211720,948,948,948,948,0
|
|
20240802,132100,169211720,948,948,948,948,260
|
|
20240802,132000,168965240,948,948,948,948,0
|
|
20240802,131900,168965240,948,948,948,948,0
|
|
20240802,131800,168965240,948,948,948,948,0
|
|
20240802,131700,168965240,948,948,948,948,2113
|
|
20240802,131600,166962116,948,948,948,948,1121
|
|
20240802,131500,165899408,948,948,948,948,1000
|
|
20240802,131400,164951408,949,950,950,949,94
|
|
20240802,131300,164862117,951,951,951,951,0
|
|
20240802,131200,164862117,951,951,951,951,0
|
|
20240802,131100,164862117,951,951,951,951,0
|
|
20240802,131000,164862117,951,951,951,951,1894
|
|
20240802,130900,163060923,951,951,951,951,0
|
|
20240802,130800,163060923,951,951,951,951,355
|
|
20240802,130700,162723318,950,950,950,950,0
|
|
20240802,130600,162723318,950,951,951,950,6
|
|
20240802,130500,162717615,952,952,952,952,1531
|
|
20240802,130400,161260103,952,952,952,952,1
|
|
20240802,130300,161259151,951,951,951,951,0
|
|
20240802,130200,161259151,951,951,951,951,0
|
|
20240802,130100,161259151,951,951,951,951,0
|
|
20240802,130000,161259151,951,951,951,951,0
|
|
20240802,125900,161259151,951,951,951,951,1000
|
|
20240802,125800,160308151,951,951,951,951,54
|
|
20240802,125700,160256797,951,951,951,951,15
|
|
20240802,125600,160242532,951,951,951,951,268
|
|
20240802,125500,159987664,952,952,952,952,0
|
|
20240802,125400,159987664,952,952,952,952,3149
|
|
20240802,125300,156989816,953,953,953,953,1
|
|
20240802,125200,156988863,952,952,952,952,1
|
|
20240802,125100,156987911,953,952,953,952,1881
|
|
20240802,125000,155197168,952,952,952,952,3
|
|
20240802,124900,155194312,952,952,952,952,0
|
|
20240802,124800,155194312,952,952,952,952,868
|
|
20240802,124700,154367976,952,952,952,952,17
|
|
20240802,124600,154351792,952,952,952,952,50
|
|
20240802,124500,154304192,952,952,952,952,51
|
|
20240802,124400,154255640,952,952,952,952,1
|
|
20240802,124300,154254688,952,952,952,952,0
|
|
20240802,124200,154254688,952,952,952,952,0
|
|
20240802,124100,154254688,952,952,952,952,1
|
|
20240802,124000,154253736,950,950,950,950,30
|
|
20240802,123900,154225236,950,950,950,950,4
|
|
20240802,123800,154221436,951,951,951,951,0
|
|
20240802,123700,154221436,951,951,951,951,10
|
|
20240802,123600,154211926,952,952,952,952,0
|
|
20240802,123500,154211926,952,952,952,952,0
|
|
20240802,123400,154211926,952,952,952,952,0
|
|
20240802,123300,154211926,952,952,952,952,0
|
|
20240802,123200,154211926,952,952,952,952,0
|
|
20240802,123100,154211926,952,952,952,952,0
|
|
20240802,123000,154211926,952,952,952,952,0
|
|
20240802,122900,154211926,952,952,952,952,4
|
|
20240802,122800,154208118,952,952,952,952,2
|
|
20240802,122700,154206214,949,949,949,948,100
|
|
20240802,122600,154111328,949,949,949,949,29
|
|
20240802,122500,154083807,950,950,950,950,0
|
|
20240802,122400,154083807,950,950,950,950,262
|
|
20240802,122300,153834907,950,950,950,950,1756
|
|
20240802,122200,152166707,952,952,952,952,0
|
|
20240802,122100,152166707,952,952,952,952,0
|
|
20240802,122000,152166707,952,952,952,952,10
|
|
20240802,121900,152157187,953,953,953,953,0
|
|
20240802,121800,152157187,953,953,953,953,0
|
|
20240802,121700,152157187,953,953,953,953,100
|
|
20240802,121600,152061887,953,953,953,953,37
|
|
20240802,121500,152026626,952,952,952,952,94
|
|
20240802,121400,151937138,952,952,952,952,4
|
|
20240802,121300,151933330,952,952,952,952,0
|
|
20240802,121200,151933330,952,952,952,952,2
|
|
20240802,121100,151931426,952,952,952,952,100
|
|
20240802,121000,151836226,952,952,952,952,30
|
|
20240802,120900,151807666,952,950,952,950,101
|
|
20240802,120800,151711714,950,950,950,950,22
|
|
20240802,120700,151690814,952,952,952,952,3
|
|
20240802,120600,151687958,952,952,952,952,0
|
|
20240802,120500,151687958,952,952,952,952,0
|
|
20240802,120400,151687958,952,952,952,952,0
|
|
20240802,120300,151687958,952,952,952,952,26
|
|
20240802,120200,151663206,952,952,952,952,0
|
|
20240802,120100,151663206,952,950,952,950,332
|
|
20240802,120000,151347804,953,953,953,953,0
|
|
20240802,115900,151347804,953,953,953,953,0
|
|
20240802,115800,151347804,953,950,953,950,1135
|
|
20240802,115700,150269467,950,950,950,950,16
|
|
20240802,115600,150254267,950,950,950,950,72
|
|
20240802,115500,150185867,949,949,949,949,307
|
|
20240802,115400,149894524,948,948,948,948,0
|
|
20240802,115300,149894524,948,948,948,948,0
|
|
20240802,115200,149894524,948,948,948,948,280
|
|
20240802,115100,149629084,948,948,948,948,0
|
|
20240802,115000,149629084,948,948,948,948,722
|
|
20240802,114900,148944628,946,946,946,946,0
|
|
20240802,114800,148944628,946,946,946,946,1000
|
|
20240802,114700,147998628,948,948,948,948,0
|
|
20240802,114600,147998628,948,948,948,948,0
|
|
20240802,114500,147998628,948,948,948,948,231
|
|
20240802,114400,147779640,946,946,946,946,0
|
|
20240802,114300,147779640,946,946,946,946,0
|
|
20240802,114200,147779640,946,946,946,946,0
|
|
20240802,114100,147779640,946,946,946,946,401
|
|
20240802,114000,147400294,946,946,946,946,0
|
|
20240802,113900,147400294,946,946,946,946,2671
|
|
20240802,113800,144873528,946,946,946,946,2172
|
|
20240802,113700,142818816,943,943,943,943,0
|
|
20240802,113600,142818816,943,943,943,943,0
|
|
20240802,113500,142818816,943,943,943,943,0
|
|
20240802,113400,142818816,943,944,944,943,1000
|
|
20240802,113300,141874978,944,944,944,944,0
|
|
20240802,113200,141874978,944,944,944,944,500
|
|
20240802,113100,141402978,944,945,945,944,1000
|
|
20240802,113000,140458660,946,946,946,946,0
|
|
20240802,112900,140458660,946,946,946,946,0
|
|
20240802,112800,140458660,946,946,946,946,10
|
|
20240802,112700,140449200,945,945,945,945,0
|
|
20240802,112600,140449200,945,945,945,945,252
|
|
20240802,112500,140211060,946,946,946,946,0
|
|
20240802,112400,140211060,946,946,946,946,10
|
|
20240802,112300,140201600,946,946,946,946,10
|
|
20240802,112200,140192140,946,946,946,946,10
|
|
20240802,112100,140182680,946,946,946,946,300
|
|
20240802,112000,139898880,946,946,946,946,10
|
|
20240802,111900,139889420,944,946,946,944,475
|
|
20240802,111800,139440917,946,946,946,946,0
|
|
20240802,111700,139440917,946,946,946,946,312
|
|
20240802,111600,139145765,947,947,947,947,13
|
|
20240802,111500,139133454,948,948,948,948,0
|
|
20240802,111400,139133454,948,949,949,948,1195
|
|
20240802,111300,138000504,949,950,950,949,71
|
|
20240802,111200,137933090,950,950,950,950,0
|
|
20240802,111100,137933090,950,950,950,950,1
|
|
20240802,111000,137932140,950,950,950,950,0
|
|
20240802,110900,137932140,950,950,950,950,0
|
|
20240802,110800,137932140,950,950,950,950,101
|
|
20240802,110700,137836190,950,953,953,950,755
|
|
20240802,110600,137118534,953,953,953,953,0
|
|
20240802,110500,137118534,953,953,953,953,0
|
|
20240802,110400,137118534,953,953,953,953,34
|
|
20240802,110300,137086132,953,953,953,953,0
|
|
20240802,110200,137086132,953,953,953,953,0
|
|
20240802,110100,137086132,953,953,953,953,3228
|
|
20240802,110000,134009848,953,954,954,953,1458
|
|
20240802,105900,132619924,953,954,954,953,2228
|
|
20240802,105800,130496626,954,954,954,954,0
|
|
20240802,105700,130496626,954,954,954,954,21
|
|
20240802,105600,130476592,954,954,954,954,500
|
|
20240802,105500,129999592,954,954,954,954,15
|
|
20240802,105400,129985282,954,954,954,954,17
|
|
20240802,105300,129969064,954,956,956,954,6010
|
|
20240802,105200,124235466,956,959,959,956,11
|
|
20240802,105100,124224920,961,961,961,961,0
|
|
20240802,105000,124224920,961,961,961,961,1
|
|
20240802,104900,124223959,956,956,956,956,0
|
|
20240802,104800,124223959,956,956,956,956,1
|
|
20240802,104700,124223003,956,956,956,956,1
|
|
20240802,104600,124222047,961,961,961,961,0
|
|
20240802,104500,124222047,961,961,961,961,0
|
|
20240802,104400,124222047,961,961,961,961,0
|
|
20240802,104300,124222047,961,961,961,961,0
|
|
20240802,104200,124222047,961,961,961,961,0
|
|
20240802,104100,124222047,961,962,962,956,107
|
|
20240802,104000,124119237,963,962,963,961,80
|
|
20240802,103900,124042287,961,960,961,960,105
|
|
20240802,103800,123941384,960,960,961,960,99
|
|
20240802,103700,123846322,960,960,960,960,1
|
|
20240802,103600,123845362,963,963,963,963,0
|
|
20240802,103500,123845362,963,963,963,963,0
|
|
20240802,103400,123845362,963,963,963,963,0
|
|
20240802,103300,123845362,963,963,963,963,0
|
|
20240802,103200,123845362,963,963,963,963,0
|
|
20240802,103100,123845362,963,963,963,963,0
|
|
20240802,103000,123845362,963,963,963,963,0
|
|
20240802,102900,123845362,963,963,963,963,1
|
|
20240802,102800,123844399,964,964,964,964,4
|
|
20240802,102700,123840543,964,964,964,964,5
|
|
20240802,102600,123835723,965,965,965,965,21
|
|
20240802,102500,123815458,957,960,960,957,300
|
|
20240802,102400,123528212,966,965,966,965,48
|
|
20240802,102300,123481876,966,965,966,965,36
|
|
20240802,102200,123447120,966,965,966,963,1490
|
|
20240802,102100,122009298,963,963,963,963,311
|
|
20240802,102000,121709805,963,962,963,962,6722
|
|
20240802,101900,115241569,963,963,963,963,5
|
|
20240802,101800,115236754,963,957,963,957,1115
|
|
20240802,101700,114163204,962,961,962,961,1000
|
|
20240802,101600,113201804,962,962,962,961,26
|
|
20240802,101500,113176806,962,962,962,962,102
|
|
20240802,101400,113078682,962,960,962,960,518
|
|
20240802,101300,112581366,960,960,960,960,0
|
|
20240802,101200,112581366,960,960,960,960,1147
|
|
20240802,101100,111480246,960,960,960,960,0
|
|
20240802,101000,111480246,960,962,962,960,52
|
|
20240802,100900,111430230,962,961,962,961,2068
|
|
20240802,100800,109440822,962,954,962,954,2974
|
|
20240802,100700,106602579,953,953,953,953,1833
|
|
20240802,100600,104855730,952,951,952,951,605
|
|
20240802,100500,104279983,951,951,951,951,61
|
|
20240802,100400,104221972,947,945,947,945,4157
|
|
20240802,100300,100292515,945,945,945,944,521
|
|
20240802,100200,99800305,945,945,945,945,1
|
|
20240802,100100,99799360,946,948,948,942,302
|
|
20240802,100000,99514862,948,948,948,948,1
|
|
20240802,095900,99513914,948,948,948,942,95
|
|
20240802,095800,99424088,948,952,952,941,10416
|
|
20240802,095700,89613188,952,952,952,943,4326
|
|
20240802,095600,85528260,953,953,953,953,1
|
|
20240802,095500,85527307,953,953,953,953,5
|
|
20240802,095400,85522542,953,953,953,953,0
|
|
20240802,095300,85522542,953,946,953,946,195
|
|
20240802,095200,85338051,953,952,953,946,1516
|
|
20240802,095100,83894901,952,951,952,951,10
|
|
20240802,095000,83885382,952,952,952,952,0
|
|
20240802,094900,83885382,952,949,953,945,335
|
|
20240802,094800,83568546,949,949,949,949,1
|
|
20240802,094700,83567597,949,949,949,949,2
|
|
20240802,094600,83565699,945,948,949,945,435
|
|
20240802,094500,83152955,949,948,949,945,1244
|
|
20240802,094400,81973463,948,948,948,948,0
|
|
20240802,094300,81973463,948,948,948,948,154
|
|
20240802,094200,81827471,948,946,948,946,560
|
|
20240802,094100,81297129,946,945,946,942,200
|
|
20240802,094000,81108031,946,946,946,946,201
|
|
20240802,093900,80917885,947,947,948,943,21
|
|
20240802,093800,80898011,948,944,948,942,3153
|
|
20240802,093700,77926915,948,948,948,942,496
|
|
20240802,093600,77458995,947,945,948,944,172
|
|
20240802,093500,77296162,948,946,948,944,2229
|
|
20240802,093400,75191827,948,948,948,945,34
|
|
20240802,093300,75159625,941,946,949,941,3158
|
|
20240802,093200,72173132,945,945,945,945,151
|
|
20240802,093100,72030437,941,943,945,941,2236
|
|
20240802,093000,69922826,942,942,942,942,0
|
|
20240802,092900,69922826,942,942,942,941,1540
|
|
20240802,092800,68472645,945,945,945,945,0
|
|
20240802,092700,68472645,945,945,945,940,1417
|
|
20240802,092600,67140089,940,941,941,940,3650
|
|
20240802,092500,63706439,941,944,944,941,9151
|
|
20240802,092400,55086993,945,946,946,945,1758
|
|
20240802,092300,53424510,946,950,950,946,5054
|
|
20240802,092200,48636662,950,954,955,950,2302
|
|
20240802,092100,46447893,954,953,954,953,15
|
|
20240802,092000,46433592,951,951,955,951,34
|
|
20240802,091900,46401238,955,954,955,954,1001
|
|
20240802,091800,45446283,954,951,955,950,3252
|
|
20240802,091700,42354026,955,950,955,950,362
|
|
20240802,091600,42008425,951,953,955,951,1449
|
|
20240802,091500,40629168,952,955,955,950,1138
|
|
20240802,091400,39547292,962,963,964,950,3763
|
|
20240802,091300,35964379,963,963,963,963,3
|
|
20240802,091200,35961490,962,958,963,952,2800
|
|
20240802,091100,33281063,965,957,965,955,1510
|
|
20240802,091000,31837514,965,956,965,956,1418
|
|
20240802,090900,30481620,965,956,965,956,645
|
|
20240802,090800,29864746,956,965,965,956,3273
|
|
20240802,090700,26716679,966,973,973,966,5718
|
|
20240802,090600,21182784,973,973,973,973,1
|
|
20240802,090500,21181811,982,981,982,981,4164
|
|
20240802,090400,17094802,982,982,982,982,22
|
|
20240802,090300,17073198,982,982,982,978,36
|
|
20240802,090200,17037930,982,971,984,970,2401
|
|
20240802,090100,14707039,985,975,986,974,6095
|
|
20240802,090000,8766581,986,980,986,975,8953
|