580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,183700,171411220,476,476,476,476,5936
|
|
20240805,183600,171411220,476,476,476,476,0
|
|
20240805,183500,171411220,476,476,476,476,0
|
|
20240805,183400,171411220,476,476,476,476,0
|
|
20240805,183300,171411220,476,476,476,476,0
|
|
20240805,183200,171411220,476,476,476,476,0
|
|
20240805,183100,171411220,476,476,476,476,0
|
|
20240805,183000,171411220,476,476,476,476,0
|
|
20240805,182900,171411220,476,476,476,476,0
|
|
20240805,182800,171411220,476,476,476,476,0
|
|
20240805,182700,171411220,476,476,476,476,0
|
|
20240805,182600,171411220,476,476,476,476,0
|
|
20240805,182500,171411220,476,476,476,476,0
|
|
20240805,182400,171411220,476,476,476,476,0
|
|
20240805,182300,171411220,476,476,476,476,0
|
|
20240805,182200,171411220,476,476,476,476,0
|
|
20240805,182100,171411220,476,476,476,476,0
|
|
20240805,182000,171411220,476,476,476,476,0
|
|
20240805,181900,171411220,476,476,476,476,0
|
|
20240805,181800,171411220,476,476,476,476,0
|
|
20240805,181700,171411220,476,476,476,476,0
|
|
20240805,181600,171411220,476,476,476,476,0
|
|
20240805,181500,171411220,476,476,476,476,0
|
|
20240805,181400,171411220,476,476,476,476,0
|
|
20240805,181300,171411220,476,476,476,476,0
|
|
20240805,181200,171411220,476,476,476,476,0
|
|
20240805,181100,171411220,476,476,476,476,0
|
|
20240805,181000,171411220,476,476,476,476,0
|
|
20240805,180900,171411220,476,476,476,476,0
|
|
20240805,180800,171411220,476,476,476,476,0
|
|
20240805,180700,171411220,476,476,476,476,5936
|
|
20240805,180600,171411220,476,476,476,476,0
|
|
20240805,180500,171411220,476,476,476,476,0
|
|
20240805,180400,171411220,476,476,476,476,0
|
|
20240805,180300,171411220,476,476,476,476,0
|
|
20240805,180200,171411220,476,476,476,476,0
|
|
20240805,180100,171411220,476,476,476,476,0
|
|
20240805,180000,171411220,476,476,476,476,0
|
|
20240805,175900,171411220,476,476,476,476,0
|
|
20240805,175800,171411220,476,476,476,476,0
|
|
20240805,175700,171411220,476,476,476,476,0
|
|
20240805,175600,171411220,476,476,476,476,0
|
|
20240805,175500,171411220,476,476,476,476,0
|
|
20240805,175400,171411220,476,476,476,476,0
|
|
20240805,175300,171411220,476,476,476,476,0
|
|
20240805,175200,171411220,476,476,476,476,0
|
|
20240805,175100,171411220,476,476,476,476,0
|
|
20240805,175000,171411220,476,476,476,476,0
|
|
20240805,174900,171411220,476,476,476,476,0
|
|
20240805,174800,171411220,476,476,476,476,0
|
|
20240805,174700,171411220,476,476,476,476,0
|
|
20240805,174600,171411220,476,476,476,476,0
|
|
20240805,174500,171411220,476,476,476,476,0
|
|
20240805,174400,171411220,476,476,476,476,0
|
|
20240805,174300,171411220,476,476,476,476,0
|
|
20240805,174200,171411220,476,476,476,476,0
|
|
20240805,174100,171411220,476,476,476,476,0
|
|
20240805,174000,171411220,476,476,476,476,0
|
|
20240805,173900,171411220,476,476,476,476,0
|
|
20240805,173800,171411220,476,476,476,476,0
|
|
20240805,173700,171411220,476,476,476,476,5936
|
|
20240805,173600,171411220,476,476,476,476,0
|
|
20240805,173500,171411220,476,476,476,476,0
|
|
20240805,173400,171411220,476,476,476,476,0
|
|
20240805,173300,171411220,476,476,476,476,0
|
|
20240805,173200,171411220,476,476,476,476,0
|
|
20240805,173100,171411220,476,476,476,476,0
|
|
20240805,173000,171411220,476,476,476,476,0
|
|
20240805,172900,171411220,476,476,476,476,0
|
|
20240805,172800,171411220,476,476,476,476,0
|
|
20240805,172700,171411220,476,476,476,476,0
|
|
20240805,172600,171411220,476,476,476,476,0
|
|
20240805,172500,171411220,476,476,476,476,0
|
|
20240805,172400,171411220,476,476,476,476,0
|
|
20240805,172300,171411220,476,476,476,476,0
|
|
20240805,172200,171411220,476,476,476,476,0
|
|
20240805,172100,171411220,476,476,476,476,0
|
|
20240805,172000,171411220,476,476,476,476,0
|
|
20240805,171900,171411220,476,476,476,476,0
|
|
20240805,171800,171411220,476,476,476,476,0
|
|
20240805,171700,171411220,476,476,476,476,0
|
|
20240805,171600,171411220,476,476,476,476,0
|
|
20240805,171500,171411220,476,476,476,476,0
|
|
20240805,171400,171411220,476,476,476,476,0
|
|
20240805,171300,171411220,476,476,476,476,0
|
|
20240805,171200,171411220,476,476,476,476,0
|
|
20240805,171100,171411220,476,476,476,476,0
|
|
20240805,171000,171411220,476,476,476,476,0
|
|
20240805,170900,171411220,476,476,476,476,0
|
|
20240805,170800,171411220,476,476,476,476,0
|
|
20240805,170700,171411220,476,476,476,476,5936
|
|
20240805,170600,171411220,476,476,476,476,0
|
|
20240805,170500,171411220,476,476,476,476,0
|
|
20240805,170400,171411220,476,476,476,476,0
|
|
20240805,170300,171411220,476,476,476,476,0
|
|
20240805,170200,171411220,476,476,476,476,0
|
|
20240805,170100,171411220,476,476,476,476,0
|
|
20240805,170000,171411220,476,476,476,476,0
|
|
20240805,165900,171411220,476,476,476,476,0
|
|
20240805,165800,171411220,476,476,476,476,0
|
|
20240805,165700,171411220,476,476,476,476,0
|
|
20240805,165600,171411220,476,476,476,476,0
|
|
20240805,165500,171411220,476,476,476,476,0
|
|
20240805,165400,171411220,476,476,476,476,0
|
|
20240805,165300,171411220,476,476,476,476,0
|
|
20240805,165200,171411220,476,476,476,476,0
|
|
20240805,165100,171411220,476,476,476,476,0
|
|
20240805,165000,171411220,476,476,476,476,0
|
|
20240805,164900,171411220,476,476,476,476,0
|
|
20240805,164800,171411220,476,476,476,476,0
|
|
20240805,164700,171411220,476,476,476,476,0
|
|
20240805,164600,171411220,476,476,476,476,0
|
|
20240805,164500,171411220,476,476,476,476,0
|
|
20240805,164400,171411220,476,476,476,476,0
|
|
20240805,164300,171411220,476,476,476,476,0
|
|
20240805,164200,171411220,476,476,476,476,0
|
|
20240805,164100,171411220,476,476,476,476,0
|
|
20240805,164000,171411220,476,476,476,476,0
|
|
20240805,163900,171411220,476,476,476,476,0
|
|
20240805,163800,171411220,476,476,476,476,0
|
|
20240805,163700,171411220,476,476,476,476,5936
|
|
20240805,163600,171411220,476,476,476,476,0
|
|
20240805,163500,171411220,476,476,476,476,0
|
|
20240805,163400,171411220,476,476,476,476,0
|
|
20240805,163300,171411220,476,476,476,476,0
|
|
20240805,163200,171411220,476,476,476,476,0
|
|
20240805,163100,171411220,476,476,476,476,0
|
|
20240805,163000,171411220,476,476,476,476,0
|
|
20240805,162900,171411220,476,476,476,476,0
|
|
20240805,162800,171411220,476,476,476,476,0
|
|
20240805,162700,171411220,476,476,476,476,0
|
|
20240805,162600,171411220,476,476,476,476,0
|
|
20240805,162500,171411220,476,476,476,476,0
|
|
20240805,162400,171411220,476,476,476,476,0
|
|
20240805,162300,171411220,476,476,476,476,0
|
|
20240805,162200,171411220,476,476,476,476,0
|
|
20240805,162100,171411220,476,476,476,476,0
|
|
20240805,162000,171411220,476,476,476,476,0
|
|
20240805,161900,171411220,476,476,476,476,0
|
|
20240805,161800,171411220,476,476,476,476,0
|
|
20240805,161700,171411220,476,476,476,476,0
|
|
20240805,161600,171411220,476,476,476,476,0
|
|
20240805,161500,171411220,476,476,476,476,0
|
|
20240805,161400,171411220,476,476,476,476,0
|
|
20240805,161300,171411220,476,476,476,476,0
|
|
20240805,161200,171411220,476,476,476,476,0
|
|
20240805,161100,171411220,476,476,476,476,0
|
|
20240805,161000,171411220,476,476,476,476,0
|
|
20240805,160900,171411220,476,476,476,476,0
|
|
20240805,160800,171411220,476,476,476,476,0
|
|
20240805,160700,171411220,476,476,476,476,5936
|
|
20240805,160600,171411220,476,476,476,476,0
|
|
20240805,160500,171411220,476,476,476,476,0
|
|
20240805,160400,171411220,476,476,476,476,0
|
|
20240805,160300,171411220,476,476,476,476,0
|
|
20240805,160200,171411220,476,476,476,476,0
|
|
20240805,160100,171411220,476,476,476,476,0
|
|
20240805,160000,171411220,476,476,476,476,0
|
|
20240805,155900,171411220,476,476,476,476,0
|
|
20240805,155800,171411220,476,476,476,476,0
|
|
20240805,155700,171411220,476,476,476,476,0
|
|
20240805,155600,171411220,476,476,476,476,0
|
|
20240805,155500,171411220,476,476,476,476,0
|
|
20240805,155400,171411220,476,476,476,476,0
|
|
20240805,155300,171411220,476,476,476,476,0
|
|
20240805,155200,171411220,476,476,476,476,0
|
|
20240805,155100,171411220,476,476,476,476,0
|
|
20240805,155000,171411220,476,476,476,476,0
|
|
20240805,154900,171411220,476,476,476,476,0
|
|
20240805,154800,171411220,476,476,476,476,0
|
|
20240805,154700,171411220,476,476,476,476,0
|
|
20240805,154600,171411220,476,476,476,476,0
|
|
20240805,154500,171411220,476,476,476,476,0
|
|
20240805,154400,171411220,476,476,476,476,0
|
|
20240805,154300,171411220,476,476,476,476,0
|
|
20240805,154200,171411220,476,476,476,476,0
|
|
20240805,154100,171411220,476,476,476,476,0
|
|
20240805,154000,171411220,476,476,476,476,0
|
|
20240805,153900,171411220,476,476,476,476,0
|
|
20240805,153800,171411220,476,476,476,476,0
|
|
20240805,153700,171411220,476,476,476,476,5936
|
|
20240805,153600,171411220,476,476,476,476,0
|
|
20240805,153500,171411220,476,476,476,476,0
|
|
20240805,153400,171411220,476,476,476,476,0
|
|
20240805,153300,171411220,476,476,476,476,0
|
|
20240805,153200,171411220,476,476,476,476,0
|
|
20240805,153100,171411220,476,476,476,476,0
|
|
20240805,153000,171411220,476,476,476,476,5936
|
|
20240805,152900,168585684,485,485,485,485,0
|
|
20240805,152800,168585684,485,485,485,485,0
|
|
20240805,152700,168585684,485,485,485,485,0
|
|
20240805,152600,168585684,485,485,485,485,0
|
|
20240805,152500,168585684,485,485,485,485,0
|
|
20240805,152400,168585684,485,485,485,485,0
|
|
20240805,152300,168585684,485,485,485,485,0
|
|
20240805,152200,168585684,485,485,485,485,0
|
|
20240805,152100,168585684,485,485,485,485,0
|
|
20240805,152000,168585684,485,485,485,485,0
|
|
20240805,151900,168585684,485,485,485,485,0
|
|
20240805,151800,168585684,485,485,485,485,0
|
|
20240805,151700,168585684,485,485,485,485,100
|
|
20240805,151600,168537184,481,481,481,481,2500
|
|
20240805,151500,167334684,485,485,485,485,343
|
|
20240805,151400,167168329,485,485,485,485,1665
|
|
20240805,151300,166360804,480,480,480,480,0
|
|
20240805,151200,166360804,480,478,480,478,4030
|
|
20240805,151100,164431152,480,480,480,480,100
|
|
20240805,151000,164383152,478,480,480,478,947
|
|
20240805,150900,163928978,480,481,481,480,149
|
|
20240805,150800,163857430,485,485,485,485,0
|
|
20240805,150700,163857430,485,483,485,481,1005
|
|
20240805,150600,163373961,485,486,486,485,205
|
|
20240805,150500,163274531,483,483,483,483,0
|
|
20240805,150400,163274531,483,483,483,483,0
|
|
20240805,150300,163274531,483,483,483,483,0
|
|
20240805,150200,163274531,483,483,483,483,0
|
|
20240805,150100,163274531,483,483,483,483,0
|
|
20240805,150000,163274531,483,483,483,483,0
|
|
20240805,145900,163274531,483,483,483,483,8
|
|
20240805,145800,163270667,483,482,483,482,496
|
|
20240805,145700,163031104,482,482,482,482,3
|
|
20240805,145600,163029658,482,481,482,481,51
|
|
20240805,145500,163005105,481,481,481,481,0
|
|
20240805,145400,163005105,481,477,481,477,530
|
|
20240805,145300,162751914,477,477,477,477,3200
|
|
20240805,145200,161225514,477,478,478,477,2552
|
|
20240805,145100,160006593,479,479,479,479,1
|
|
20240805,145000,160006114,477,478,478,477,11476
|
|
20240805,144900,154528931,477,477,478,477,22340
|
|
20240805,144800,143872750,478,478,478,478,2008
|
|
20240805,144700,142912926,478,478,478,477,13793
|
|
20240805,144600,136322939,479,479,479,479,2
|
|
20240805,144500,136321981,479,479,479,479,315
|
|
20240805,144400,136171096,478,478,478,478,2456
|
|
20240805,144300,134997128,477,477,477,477,0
|
|
20240805,144200,134997128,477,477,477,477,0
|
|
20240805,144100,134997128,477,477,477,477,0
|
|
20240805,144000,134997128,477,477,477,477,0
|
|
20240805,143900,134997128,477,477,477,477,0
|
|
20240805,143800,134997128,477,477,477,477,0
|
|
20240805,143700,134997128,477,477,477,477,0
|
|
20240805,143600,134997128,477,477,477,477,0
|
|
20240805,143500,134997128,477,477,477,477,0
|
|
20240805,143400,134997128,477,477,477,477,0
|
|
20240805,143300,134997128,477,477,477,477,0
|
|
20240805,143200,134997128,477,477,477,477,0
|
|
20240805,143100,134997128,477,477,477,477,0
|
|
20240805,143000,134997128,477,477,477,477,0
|
|
20240805,142900,134997128,477,477,477,477,0
|
|
20240805,142800,134997128,477,477,477,477,0
|
|
20240805,142700,134997128,477,477,477,477,0
|
|
20240805,142600,134997128,477,477,477,477,0
|
|
20240805,142500,134997128,477,477,477,477,0
|
|
20240805,142400,134997128,477,477,477,477,0
|
|
20240805,142300,134997128,477,477,477,477,0
|
|
20240805,142200,134997128,477,477,477,477,0
|
|
20240805,142100,134997128,477,477,477,477,0
|
|
20240805,142000,134997128,477,477,477,477,0
|
|
20240805,141900,134997128,477,477,477,477,0
|
|
20240805,141800,134997128,477,477,477,477,0
|
|
20240805,141700,134997128,477,477,477,477,0
|
|
20240805,141600,134997128,477,477,477,477,0
|
|
20240805,141500,134997128,477,477,477,477,0
|
|
20240805,141400,134997128,477,479,479,477,1764
|
|
20240805,141300,134155001,477,477,477,477,0
|
|
20240805,141200,134155001,477,477,477,477,0
|
|
20240805,141100,134155001,477,477,477,477,0
|
|
20240805,141000,134155001,477,477,477,477,0
|
|
20240805,140900,134155001,477,480,480,477,3120
|
|
20240805,140800,132665940,480,480,480,480,346
|
|
20240805,140700,132499860,480,480,480,480,4830
|
|
20240805,140600,130181460,481,482,482,481,2505
|
|
20240805,140500,128975273,482,482,482,482,394
|
|
20240805,140400,128785365,482,482,483,482,160
|
|
20240805,140300,128708145,483,483,483,483,101
|
|
20240805,140200,128659362,483,483,483,483,39
|
|
20240805,140100,128640525,483,484,484,483,2100
|
|
20240805,140000,127626219,485,485,485,485,531
|
|
20240805,135900,127368684,485,485,485,485,1160
|
|
20240805,135800,126806084,484,484,484,484,29
|
|
20240805,135700,126792048,485,485,485,485,0
|
|
20240805,135600,126792048,485,485,485,485,0
|
|
20240805,135500,126792048,485,484,485,484,2128
|
|
20240805,135400,125762095,485,484,485,484,241
|
|
20240805,135300,125645330,485,485,485,485,0
|
|
20240805,135200,125645330,485,485,485,485,106
|
|
20240805,135100,125593920,485,485,485,484,1654
|
|
20240805,135000,124791759,485,485,485,485,0
|
|
20240805,134900,124791759,485,485,485,485,800
|
|
20240805,134800,124403759,484,485,485,484,47
|
|
20240805,134700,124380994,485,485,485,485,0
|
|
20240805,134600,124380994,485,485,485,485,5000
|
|
20240805,134500,121955994,485,485,485,485,0
|
|
20240805,134400,121955994,485,485,485,485,0
|
|
20240805,134300,121955994,485,485,485,485,1
|
|
20240805,134200,121955509,485,485,485,485,4000
|
|
20240805,134100,120015509,484,486,486,484,1502
|
|
20240805,134000,119287013,485,486,486,485,57
|
|
20240805,133900,119259362,485,485,485,485,309
|
|
20240805,133800,119109497,485,485,485,485,2880
|
|
20240805,133700,117712697,486,487,487,486,49
|
|
20240805,133600,117688882,485,485,485,485,0
|
|
20240805,133500,117688882,485,485,485,485,0
|
|
20240805,133400,117688882,485,485,485,485,0
|
|
20240805,133300,117688882,485,489,490,485,5206
|
|
20240805,133200,115152489,489,489,489,489,1000
|
|
20240805,133100,114663489,490,490,490,490,98
|
|
20240805,133000,114615469,492,492,492,492,0
|
|
20240805,132900,114615469,492,492,492,492,0
|
|
20240805,132800,114615469,492,492,492,492,50
|
|
20240805,132700,114590869,489,489,489,489,0
|
|
20240805,132600,114590869,489,489,489,489,5
|
|
20240805,132500,114588424,489,490,490,489,10000
|
|
20240805,132400,109696669,490,493,493,490,912
|
|
20240805,132300,109249786,493,493,493,493,10
|
|
20240805,132200,109244856,493,493,493,493,0
|
|
20240805,132100,109244856,493,490,493,490,1374
|
|
20240805,132000,108571593,494,491,494,491,218
|
|
20240805,131900,108464519,490,490,490,490,0
|
|
20240805,131800,108464519,490,491,491,490,43
|
|
20240805,131700,108443436,491,491,491,491,81
|
|
20240805,131600,108403665,491,491,491,491,1
|
|
20240805,131500,108403174,490,490,490,490,0
|
|
20240805,131400,108403174,490,490,490,490,0
|
|
20240805,131300,108403174,490,490,490,490,15060
|
|
20240805,131200,101023774,490,490,490,490,0
|
|
20240805,131100,101023774,490,490,490,490,0
|
|
20240805,131000,101023774,490,490,490,490,0
|
|
20240805,130900,101023774,490,490,490,490,0
|
|
20240805,130800,101023774,490,490,490,490,800
|
|
20240805,130700,100631774,491,491,491,491,600
|
|
20240805,130600,100337174,491,491,491,491,0
|
|
20240805,130500,100337174,491,491,491,491,10
|
|
20240805,130400,100332264,490,490,490,490,7313
|
|
20240805,130300,96748894,490,491,491,490,184
|
|
20240805,130200,96658609,490,490,490,490,120
|
|
20240805,130100,96599809,491,491,491,491,0
|
|
20240805,130000,96599809,491,491,491,491,0
|
|
20240805,125900,96599809,491,491,491,491,0
|
|
20240805,125800,96599809,491,493,493,491,46
|
|
20240805,125700,96577183,491,491,491,491,1000
|
|
20240805,125600,96086183,491,493,493,491,1010
|
|
20240805,125500,95590253,493,491,493,491,852
|
|
20240805,125400,95171641,491,491,491,491,1698
|
|
20240805,125300,94337923,491,491,491,491,13
|
|
20240805,125200,94331540,491,491,491,491,11
|
|
20240805,125100,94326139,491,491,491,490,286
|
|
20240805,125000,94185742,491,491,491,491,3512
|
|
20240805,124900,92461350,491,491,491,491,0
|
|
20240805,124800,92461350,491,491,491,491,30
|
|
20240805,124700,92446620,491,491,491,491,4000
|
|
20240805,124600,90482620,491,491,491,491,0
|
|
20240805,124500,90482620,491,491,491,491,0
|
|
20240805,124400,90482620,491,491,491,491,1400
|
|
20240805,124300,89795220,492,492,492,492,0
|
|
20240805,124200,89795220,492,492,492,492,0
|
|
20240805,124100,89795220,492,492,492,492,50
|
|
20240805,124000,89770620,492,492,492,492,20
|
|
20240805,123900,89760780,492,492,492,492,5
|
|
20240805,123800,89758320,492,492,492,492,10
|
|
20240805,123700,89753400,491,492,492,491,11000
|
|
20240805,123600,84351279,492,492,492,492,1879
|
|
20240805,123500,83426811,491,491,491,491,0
|
|
20240805,123400,83426811,491,491,491,491,16
|
|
20240805,123300,83418955,492,492,492,492,0
|
|
20240805,123200,83418955,492,492,492,492,0
|
|
20240805,123100,83418955,492,492,492,492,10
|
|
20240805,123000,83414035,493,493,493,493,0
|
|
20240805,122900,83414035,493,493,493,493,2
|
|
20240805,122800,83413049,493,493,493,493,100
|
|
20240805,122700,83363749,493,492,493,492,50
|
|
20240805,122600,83339129,491,492,492,491,5000
|
|
20240805,122500,80883024,492,492,492,492,0
|
|
20240805,122400,80883024,492,492,492,492,30
|
|
20240805,122300,80868264,492,492,492,492,300
|
|
20240805,122200,80720664,493,493,493,493,20
|
|
20240805,122100,80710804,493,493,493,493,200
|
|
20240805,122000,80612204,493,492,493,492,2050
|
|
20240805,121900,79603554,492,492,492,492,2000
|
|
20240805,121800,78619554,493,493,493,493,100
|
|
20240805,121700,78570254,493,493,493,493,5
|
|
20240805,121600,78567789,492,493,493,492,677
|
|
20240805,121500,78234058,493,493,493,493,0
|
|
20240805,121400,78234058,493,493,493,493,17
|
|
20240805,121300,78225677,493,493,493,493,3
|
|
20240805,121200,78224198,493,493,493,493,11
|
|
20240805,121100,78218775,494,494,494,494,0
|
|
20240805,121000,78218775,494,494,494,494,520
|
|
20240805,120900,77961895,494,493,494,493,2973
|
|
20240805,120800,76493350,493,493,493,493,2
|
|
20240805,120700,76492364,492,492,492,492,0
|
|
20240805,120600,76492364,492,492,492,492,0
|
|
20240805,120500,76492364,492,494,494,492,3007
|
|
20240805,120400,75012906,495,495,495,495,0
|
|
20240805,120300,75012906,495,495,495,495,0
|
|
20240805,120200,75012906,495,495,495,495,30
|
|
20240805,120100,74998056,492,492,492,492,0
|
|
20240805,120000,74998056,492,492,492,492,100
|
|
20240805,115900,74948856,495,495,495,495,100
|
|
20240805,115800,74899356,495,495,495,495,120
|
|
20240805,115700,74839956,495,494,495,494,50
|
|
20240805,115600,74815235,494,494,494,494,157
|
|
20240805,115500,74737677,494,494,494,494,2200
|
|
20240805,115400,73650877,494,494,494,494,11
|
|
20240805,115300,73645443,494,494,494,494,0
|
|
20240805,115200,73645443,494,494,494,494,0
|
|
20240805,115100,73645443,494,494,494,494,0
|
|
20240805,115000,73645443,494,494,494,494,4
|
|
20240805,114900,73643467,495,495,495,495,0
|
|
20240805,114800,73643467,495,493,495,493,100
|
|
20240805,114700,73594086,492,492,492,492,0
|
|
20240805,114600,73594086,492,492,492,492,0
|
|
20240805,114500,73594086,492,492,492,492,5547
|
|
20240805,114400,70864962,492,492,492,492,3
|
|
20240805,114300,70863486,492,494,494,492,1881
|
|
20240805,114200,69938031,493,493,493,493,199
|
|
20240805,114100,69839924,492,492,492,492,30
|
|
20240805,114000,69825164,493,493,493,493,0
|
|
20240805,113900,69825164,493,493,493,493,0
|
|
20240805,113800,69825164,493,493,493,493,0
|
|
20240805,113700,69825164,493,493,493,493,1
|
|
20240805,113600,69824671,493,493,493,493,30
|
|
20240805,113500,69809881,492,492,492,492,0
|
|
20240805,113400,69809881,492,492,492,492,0
|
|
20240805,113300,69809881,492,492,492,492,0
|
|
20240805,113200,69809881,492,492,492,492,0
|
|
20240805,113100,69809881,492,492,492,492,0
|
|
20240805,113000,69809881,492,492,492,492,0
|
|
20240805,112900,69809881,492,494,494,492,4785
|
|
20240805,112800,67451137,494,494,494,494,10
|
|
20240805,112700,67446197,494,494,494,494,1
|
|
20240805,112600,67445703,494,494,494,494,0
|
|
20240805,112500,67445703,494,494,494,494,0
|
|
20240805,112400,67445703,494,494,494,494,0
|
|
20240805,112300,67445703,494,494,494,494,0
|
|
20240805,112200,67445703,494,494,494,494,0
|
|
20240805,112100,67445703,494,494,494,494,14
|
|
20240805,112000,67438787,493,493,493,493,0
|
|
20240805,111900,67438787,493,493,493,493,0
|
|
20240805,111800,67438787,493,493,493,493,0
|
|
20240805,111700,67438787,493,494,494,493,37747
|
|
20240805,111600,48809561,494,494,494,494,4030
|
|
20240805,111500,46818741,495,495,495,495,0
|
|
20240805,111400,46818741,495,495,495,495,0
|
|
20240805,111300,46818741,495,494,495,494,240
|
|
20240805,111200,46700061,494,494,494,494,0
|
|
20240805,111100,46700061,494,494,494,494,31
|
|
20240805,111000,46684747,494,494,494,494,0
|
|
20240805,110900,46684747,494,494,494,494,0
|
|
20240805,110800,46684747,494,494,494,494,83
|
|
20240805,110700,46643745,495,495,495,495,2929
|
|
20240805,110600,45193890,495,495,495,495,0
|
|
20240805,110500,45193890,495,495,495,495,0
|
|
20240805,110400,45193890,495,495,495,495,0
|
|
20240805,110300,45193890,495,495,495,495,0
|
|
20240805,110200,45193890,495,495,495,495,0
|
|
20240805,110100,45193890,495,495,495,495,30
|
|
20240805,110000,45179040,495,495,495,495,0
|
|
20240805,105900,45179040,495,495,495,495,0
|
|
20240805,105800,45179040,495,495,495,495,0
|
|
20240805,105700,45179040,495,495,495,495,0
|
|
20240805,105600,45179040,495,495,495,495,0
|
|
20240805,105500,45179040,495,495,495,495,396
|
|
20240805,105400,44983020,495,495,495,495,0
|
|
20240805,105300,44983020,495,495,495,495,19
|
|
20240805,105200,44973615,494,494,494,494,5
|
|
20240805,105100,44971145,494,494,494,494,30
|
|
20240805,105000,44956325,495,495,495,495,0
|
|
20240805,104900,44956325,495,495,495,495,81
|
|
20240805,104800,44916230,497,497,497,497,0
|
|
20240805,104700,44916230,497,495,497,495,150
|
|
20240805,104600,44841740,496,494,496,494,139
|
|
20240805,104500,44773042,494,494,494,494,0
|
|
20240805,104400,44773042,494,495,495,494,1700
|
|
20240805,104300,43933138,495,495,495,495,0
|
|
20240805,104200,43933138,495,495,495,495,0
|
|
20240805,104100,43933138,495,495,495,495,0
|
|
20240805,104000,43933138,495,497,499,495,100
|
|
20240805,103900,43883514,497,497,497,497,7
|
|
20240805,103800,43880035,496,496,496,496,0
|
|
20240805,103700,43880035,496,496,496,496,0
|
|
20240805,103600,43880035,496,496,496,496,0
|
|
20240805,103500,43880035,496,496,496,496,5
|
|
20240805,103400,43877555,499,499,499,499,16
|
|
20240805,103300,43869571,499,499,499,499,0
|
|
20240805,103200,43869571,499,499,499,499,0
|
|
20240805,103100,43869571,499,495,499,494,680
|
|
20240805,103000,43532177,495,495,495,495,4856
|
|
20240805,102900,41128457,496,496,496,495,1056
|
|
20240805,102800,40605681,496,495,496,495,4120
|
|
20240805,102700,38566279,496,496,496,496,50
|
|
20240805,102600,38541479,495,495,495,495,30
|
|
20240805,102500,38526629,496,496,496,496,241
|
|
20240805,102400,38407093,495,496,496,495,51
|
|
20240805,102300,38381827,495,495,495,495,145
|
|
20240805,102200,38310052,494,494,494,494,0
|
|
20240805,102100,38310052,494,495,495,494,1057
|
|
20240805,102000,37787537,495,494,495,494,292
|
|
20240805,101900,37643197,495,495,495,495,616
|
|
20240805,101800,37338277,496,496,496,496,0
|
|
20240805,101700,37338277,496,496,496,496,0
|
|
20240805,101600,37338277,496,496,496,496,0
|
|
20240805,101500,37338277,496,496,496,496,0
|
|
20240805,101400,37338277,496,496,496,496,0
|
|
20240805,101300,37338277,496,496,496,496,620
|
|
20240805,101200,37030757,496,495,496,495,508
|
|
20240805,101100,36779168,495,496,496,495,80
|
|
20240805,101000,36739518,495,495,495,495,1510
|
|
20240805,100900,35992068,495,495,495,495,1152
|
|
20240805,100800,35421828,494,494,494,494,0
|
|
20240805,100700,35421828,494,495,495,494,1354
|
|
20240805,100600,34752598,495,495,495,495,500
|
|
20240805,100500,34505098,494,494,494,494,1100
|
|
20240805,100400,33961698,494,494,494,494,2570
|
|
20240805,100300,32692118,495,497,497,495,3832
|
|
20240805,100200,30795258,495,496,496,495,3240
|
|
20240805,100100,29188275,497,497,497,497,163
|
|
20240805,100000,29107264,496,496,496,496,139
|
|
20240805,095900,29038320,497,497,497,497,60
|
|
20240805,095800,29008500,497,497,497,497,1
|
|
20240805,095700,29008003,497,497,497,497,247
|
|
20240805,095600,28885244,497,497,497,497,0
|
|
20240805,095500,28885244,497,497,497,497,50
|
|
20240805,095400,28860394,496,496,496,496,500
|
|
20240805,095300,28612394,496,496,496,496,2010
|
|
20240805,095200,27615434,498,498,498,498,0
|
|
20240805,095100,27615434,498,498,498,498,20
|
|
20240805,095000,27605474,498,498,498,498,0
|
|
20240805,094900,27605474,498,498,498,498,0
|
|
20240805,094800,27605474,498,498,498,498,30
|
|
20240805,094700,27590534,498,496,498,496,2704
|
|
20240805,094600,26249318,497,497,497,497,3000
|
|
20240805,094500,24758318,500,500,500,500,0
|
|
20240805,094400,24758318,500,500,500,500,700
|
|
20240805,094300,24408318,500,500,500,500,22
|
|
20240805,094200,24397318,500,500,500,500,203
|
|
20240805,094100,24295818,500,500,500,500,0
|
|
20240805,094000,24295818,500,500,500,500,0
|
|
20240805,093900,24295818,500,500,500,500,2158
|
|
20240805,093800,23216818,500,500,500,500,100
|
|
20240805,093700,23166818,495,495,495,495,0
|
|
20240805,093600,23166818,495,495,495,495,0
|
|
20240805,093500,23166818,495,495,495,495,0
|
|
20240805,093400,23166818,495,495,495,495,0
|
|
20240805,093300,23166818,495,495,495,495,0
|
|
20240805,093200,23166818,495,495,495,495,0
|
|
20240805,093100,23166818,495,495,495,495,0
|
|
20240805,093000,23166818,495,495,495,495,1
|
|
20240805,092900,23166323,500,498,500,495,1200
|
|
20240805,092800,22567365,500,499,500,498,2530
|
|
20240805,092700,21303579,498,498,498,498,1597
|
|
20240805,092600,20508273,494,494,494,494,130
|
|
20240805,092500,20444053,498,498,498,498,30
|
|
20240805,092400,20429113,498,498,498,498,1
|
|
20240805,092300,20428615,493,493,493,493,0
|
|
20240805,092200,20428615,493,493,493,493,0
|
|
20240805,092100,20428615,493,493,493,493,0
|
|
20240805,092000,20428615,493,493,493,493,2000
|
|
20240805,091900,19442615,495,495,495,495,70
|
|
20240805,091800,19407965,495,495,495,495,949
|
|
20240805,091700,18938210,499,499,499,499,100
|
|
20240805,091600,18888310,499,499,499,499,10
|
|
20240805,091500,18883320,500,500,500,500,0
|
|
20240805,091400,18883320,500,499,500,491,14133
|
|
20240805,091300,11922992,499,499,499,499,100
|
|
20240805,091200,11873092,497,497,497,497,0
|
|
20240805,091100,11873092,497,497,497,497,0
|
|
20240805,091000,11873092,497,497,497,497,247
|
|
20240805,090900,11750333,497,497,497,497,48
|
|
20240805,090800,11726477,497,499,499,497,1547
|
|
20240805,090700,10957051,499,499,499,499,2141
|
|
20240805,090600,9888692,499,500,500,499,1630
|
|
20240805,090500,9073932,503,500,503,500,177
|
|
20240805,090400,8985201,503,503,503,500,291
|
|
20240805,090300,8839128,503,503,503,500,5784
|
|
20240805,090200,5946822,500,503,503,500,8663
|
|
20240805,090100,1612663,504,505,505,504,1634
|
|
20240805,090000,787800,505,505,505,505,1560
|