586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,184300,97999259,539,539,539,539,3600
|
|
20240807,184200,97999259,539,539,539,539,0
|
|
20240807,184100,97999259,539,539,539,539,0
|
|
20240807,184000,97999259,539,539,539,539,0
|
|
20240807,183900,97999259,539,539,539,539,0
|
|
20240807,183800,97999259,539,539,539,539,0
|
|
20240807,183700,97999259,539,539,539,539,0
|
|
20240807,183600,97999259,539,539,539,539,0
|
|
20240807,183500,97999259,539,539,539,539,0
|
|
20240807,183400,97999259,539,539,539,539,0
|
|
20240807,183300,97999259,539,539,539,539,0
|
|
20240807,183200,97999259,539,539,539,539,0
|
|
20240807,183100,97999259,539,539,539,539,0
|
|
20240807,183000,97999259,539,539,539,539,0
|
|
20240807,182900,97999259,539,539,539,539,0
|
|
20240807,182800,97999259,539,539,539,539,0
|
|
20240807,182700,97999259,539,539,539,539,0
|
|
20240807,182600,97999259,539,539,539,539,0
|
|
20240807,182500,97999259,539,539,539,539,0
|
|
20240807,182400,97999259,539,539,539,539,0
|
|
20240807,182300,97999259,539,539,539,539,0
|
|
20240807,182200,97999259,539,539,539,539,0
|
|
20240807,182100,97999259,539,539,539,539,0
|
|
20240807,182000,97999259,539,539,539,539,0
|
|
20240807,181900,97999259,539,539,539,539,0
|
|
20240807,181800,97999259,539,539,539,539,0
|
|
20240807,181700,97999259,539,539,539,539,0
|
|
20240807,181600,97999259,539,539,539,539,0
|
|
20240807,181500,97999259,539,539,539,539,0
|
|
20240807,181400,97999259,539,539,539,539,0
|
|
20240807,181300,97999259,539,539,539,539,3600
|
|
20240807,181200,97999259,539,539,539,539,0
|
|
20240807,181100,97999259,539,539,539,539,0
|
|
20240807,181000,97999259,539,539,539,539,0
|
|
20240807,180900,97999259,539,539,539,539,0
|
|
20240807,180800,97999259,539,539,539,539,0
|
|
20240807,180700,97999259,539,539,539,539,0
|
|
20240807,180600,97999259,539,539,539,539,0
|
|
20240807,180500,97999259,539,539,539,539,0
|
|
20240807,180400,97999259,539,539,539,539,0
|
|
20240807,180300,97999259,539,539,539,539,0
|
|
20240807,180200,97999259,539,539,539,539,0
|
|
20240807,180100,97999259,539,539,539,539,0
|
|
20240807,180000,97999259,539,539,539,539,0
|
|
20240807,175900,97999259,539,539,539,539,0
|
|
20240807,175800,97999259,539,539,539,539,0
|
|
20240807,175700,97999259,539,539,539,539,0
|
|
20240807,175600,97999259,539,539,539,539,0
|
|
20240807,175500,97999259,539,539,539,539,0
|
|
20240807,175400,97999259,539,539,539,539,0
|
|
20240807,175300,97999259,539,539,539,539,0
|
|
20240807,175200,97999259,539,539,539,539,0
|
|
20240807,175100,97999259,539,539,539,539,0
|
|
20240807,175000,97999259,539,539,539,539,0
|
|
20240807,174900,97999259,539,539,539,539,0
|
|
20240807,174800,97999259,539,539,539,539,0
|
|
20240807,174700,97999259,539,539,539,539,0
|
|
20240807,174600,97999259,539,539,539,539,0
|
|
20240807,174500,97999259,539,539,539,539,0
|
|
20240807,174400,97999259,539,539,539,539,0
|
|
20240807,174300,97999259,539,539,539,539,3600
|
|
20240807,174200,97999259,539,539,539,539,0
|
|
20240807,174100,97999259,539,539,539,539,0
|
|
20240807,174000,97999259,539,539,539,539,0
|
|
20240807,173900,97999259,539,539,539,539,0
|
|
20240807,173800,97999259,539,539,539,539,0
|
|
20240807,173700,97999259,539,539,539,539,0
|
|
20240807,173600,97999259,539,539,539,539,0
|
|
20240807,173500,97999259,539,539,539,539,0
|
|
20240807,173400,97999259,539,539,539,539,0
|
|
20240807,173300,97999259,539,539,539,539,0
|
|
20240807,173200,97999259,539,539,539,539,0
|
|
20240807,173100,97999259,539,539,539,539,0
|
|
20240807,173000,97999259,539,539,539,539,0
|
|
20240807,172900,97999259,539,539,539,539,0
|
|
20240807,172800,97999259,539,539,539,539,0
|
|
20240807,172700,97999259,539,539,539,539,0
|
|
20240807,172600,97999259,539,539,539,539,0
|
|
20240807,172500,97999259,539,539,539,539,0
|
|
20240807,172400,97999259,539,539,539,539,0
|
|
20240807,172300,97999259,539,539,539,539,0
|
|
20240807,172200,97999259,539,539,539,539,0
|
|
20240807,172100,97999259,539,539,539,539,0
|
|
20240807,172000,97999259,539,539,539,539,0
|
|
20240807,171900,97999259,539,539,539,539,0
|
|
20240807,171800,97999259,539,539,539,539,0
|
|
20240807,171700,97999259,539,539,539,539,0
|
|
20240807,171600,97999259,539,539,539,539,0
|
|
20240807,171500,97999259,539,539,539,539,0
|
|
20240807,171400,97999259,539,539,539,539,0
|
|
20240807,171300,97999259,539,539,539,539,3600
|
|
20240807,171200,97999259,539,539,539,539,0
|
|
20240807,171100,97999259,539,539,539,539,0
|
|
20240807,171000,97999259,539,539,539,539,0
|
|
20240807,170900,97999259,539,539,539,539,0
|
|
20240807,170800,97999259,539,539,539,539,0
|
|
20240807,170700,97999259,539,539,539,539,0
|
|
20240807,170600,97999259,539,539,539,539,0
|
|
20240807,170500,97999259,539,539,539,539,0
|
|
20240807,170400,97999259,539,539,539,539,0
|
|
20240807,170300,97999259,539,539,539,539,0
|
|
20240807,170200,97999259,539,539,539,539,0
|
|
20240807,170100,97999259,539,539,539,539,0
|
|
20240807,170000,97999259,539,539,539,539,0
|
|
20240807,165900,97999259,539,539,539,539,0
|
|
20240807,165800,97999259,539,539,539,539,0
|
|
20240807,165700,97999259,539,539,539,539,0
|
|
20240807,165600,97999259,539,539,539,539,0
|
|
20240807,165500,97999259,539,539,539,539,0
|
|
20240807,165400,97999259,539,539,539,539,0
|
|
20240807,165300,97999259,539,539,539,539,0
|
|
20240807,165200,97999259,539,539,539,539,0
|
|
20240807,165100,97999259,539,539,539,539,0
|
|
20240807,165000,97999259,539,539,539,539,0
|
|
20240807,164900,97999259,539,539,539,539,0
|
|
20240807,164800,97999259,539,539,539,539,0
|
|
20240807,164700,97999259,539,539,539,539,0
|
|
20240807,164600,97999259,539,539,539,539,0
|
|
20240807,164500,97999259,539,539,539,539,0
|
|
20240807,164400,97999259,539,539,539,539,0
|
|
20240807,164300,97999259,539,539,539,539,3600
|
|
20240807,164200,97999259,539,539,539,539,0
|
|
20240807,164100,97999259,539,539,539,539,0
|
|
20240807,164000,97999259,539,539,539,539,0
|
|
20240807,163900,97999259,539,539,539,539,0
|
|
20240807,163800,97999259,539,539,539,539,0
|
|
20240807,163700,97999259,539,539,539,539,0
|
|
20240807,163600,97999259,539,539,539,539,0
|
|
20240807,163500,97999259,539,539,539,539,0
|
|
20240807,163400,97999259,539,539,539,539,0
|
|
20240807,163300,97999259,539,539,539,539,0
|
|
20240807,163200,97999259,539,539,539,539,0
|
|
20240807,163100,97999259,539,539,539,539,0
|
|
20240807,163000,97999259,539,539,539,539,0
|
|
20240807,162900,97999259,539,539,539,539,0
|
|
20240807,162800,97999259,539,539,539,539,0
|
|
20240807,162700,97999259,539,539,539,539,0
|
|
20240807,162600,97999259,539,539,539,539,0
|
|
20240807,162500,97999259,539,539,539,539,0
|
|
20240807,162400,97999259,539,539,539,539,0
|
|
20240807,162300,97999259,539,539,539,539,0
|
|
20240807,162200,97999259,539,539,539,539,0
|
|
20240807,162100,97999259,539,539,539,539,0
|
|
20240807,162000,97999259,539,539,539,539,0
|
|
20240807,161900,97999259,539,539,539,539,0
|
|
20240807,161800,97999259,539,539,539,539,0
|
|
20240807,161700,97999259,539,539,539,539,0
|
|
20240807,161600,97999259,539,539,539,539,0
|
|
20240807,161500,97999259,539,539,539,539,0
|
|
20240807,161400,97999259,539,539,539,539,0
|
|
20240807,161300,97999259,539,539,539,539,3600
|
|
20240807,161200,97999259,539,539,539,539,0
|
|
20240807,161100,97999259,539,539,539,539,0
|
|
20240807,161000,97999259,539,539,539,539,0
|
|
20240807,160900,97999259,539,539,539,539,0
|
|
20240807,160800,97999259,539,539,539,539,0
|
|
20240807,160700,97999259,539,539,539,539,0
|
|
20240807,160600,97999259,539,539,539,539,0
|
|
20240807,160500,97999259,539,539,539,539,0
|
|
20240807,160400,97999259,539,539,539,539,0
|
|
20240807,160300,97999259,539,539,539,539,0
|
|
20240807,160200,97999259,539,539,539,539,0
|
|
20240807,160100,97999259,539,539,539,539,0
|
|
20240807,160000,97999259,539,539,539,539,0
|
|
20240807,155900,97999259,539,539,539,539,0
|
|
20240807,155800,97999259,539,539,539,539,0
|
|
20240807,155700,97999259,539,539,539,539,0
|
|
20240807,155600,97999259,539,539,539,539,0
|
|
20240807,155500,97999259,539,539,539,539,0
|
|
20240807,155400,97999259,539,539,539,539,0
|
|
20240807,155300,97999259,539,539,539,539,0
|
|
20240807,155200,97999259,539,539,539,539,0
|
|
20240807,155100,97999259,539,539,539,539,0
|
|
20240807,155000,97999259,539,539,539,539,0
|
|
20240807,154900,97999259,539,539,539,539,0
|
|
20240807,154800,97999259,539,539,539,539,0
|
|
20240807,154700,97999259,539,539,539,539,0
|
|
20240807,154600,97999259,539,539,539,539,0
|
|
20240807,154500,97999259,539,539,539,539,0
|
|
20240807,154400,97999259,539,539,539,539,0
|
|
20240807,154300,97999259,539,539,539,539,3600
|
|
20240807,154200,97999259,539,539,539,539,0
|
|
20240807,154100,97999259,539,539,539,539,0
|
|
20240807,154000,97999259,539,539,539,539,0
|
|
20240807,153900,97999259,539,539,539,539,0
|
|
20240807,153800,97999259,539,539,539,539,0
|
|
20240807,153700,97999259,539,539,539,539,0
|
|
20240807,153600,97999259,539,539,539,539,0
|
|
20240807,153500,97999259,539,539,539,539,0
|
|
20240807,153400,97999259,539,539,539,539,0
|
|
20240807,153300,97999259,539,539,539,539,0
|
|
20240807,153200,97999259,539,539,539,539,0
|
|
20240807,153100,97999259,539,539,539,539,0
|
|
20240807,153000,97999259,539,539,539,539,3600
|
|
20240807,152900,96058859,541,541,541,541,0
|
|
20240807,152800,96058859,541,541,541,541,0
|
|
20240807,152700,96058859,541,541,541,541,0
|
|
20240807,152600,96058859,541,541,541,541,0
|
|
20240807,152500,96058859,541,541,541,541,0
|
|
20240807,152400,96058859,541,541,541,541,0
|
|
20240807,152300,96058859,541,541,541,541,0
|
|
20240807,152200,96058859,541,541,541,541,0
|
|
20240807,152100,96058859,541,541,541,541,0
|
|
20240807,152000,96058859,541,541,541,541,0
|
|
20240807,151900,96058859,541,541,541,541,500
|
|
20240807,151800,95788359,541,541,541,541,0
|
|
20240807,151700,95788359,541,541,541,541,0
|
|
20240807,151600,95788359,541,541,541,541,0
|
|
20240807,151500,95788359,541,540,541,540,4000
|
|
20240807,151400,93624562,540,539,540,539,25
|
|
20240807,151300,93611085,539,539,539,539,0
|
|
20240807,151200,93611085,539,539,539,539,2000
|
|
20240807,151100,92533085,539,539,539,539,0
|
|
20240807,151000,92533085,539,539,539,539,0
|
|
20240807,150900,92533085,539,539,539,539,0
|
|
20240807,150800,92533085,539,539,539,539,19
|
|
20240807,150700,92522844,538,538,538,538,0
|
|
20240807,150600,92522844,538,538,538,538,0
|
|
20240807,150500,92522844,538,538,538,538,0
|
|
20240807,150400,92522844,538,538,538,538,0
|
|
20240807,150300,92522844,538,538,538,538,0
|
|
20240807,150200,92522844,538,538,538,538,0
|
|
20240807,150100,92522844,538,538,538,538,1000
|
|
20240807,150000,91984844,538,540,540,538,495
|
|
20240807,145900,91718108,540,540,540,540,0
|
|
20240807,145800,91718108,540,540,540,540,0
|
|
20240807,145700,91718108,540,541,541,540,505
|
|
20240807,145600,91445403,542,542,542,542,0
|
|
20240807,145500,91445403,542,542,542,542,0
|
|
20240807,145400,91445403,542,542,542,542,0
|
|
20240807,145300,91445403,542,542,542,542,0
|
|
20240807,145200,91445403,542,542,542,542,0
|
|
20240807,145100,91445403,542,542,542,542,0
|
|
20240807,145000,91445403,542,541,542,541,2
|
|
20240807,144900,91444320,541,541,541,541,0
|
|
20240807,144800,91444320,541,541,541,541,0
|
|
20240807,144700,91444320,541,541,541,541,0
|
|
20240807,144600,91444320,541,541,541,541,0
|
|
20240807,144500,91444320,541,541,541,541,0
|
|
20240807,144400,91444320,541,541,541,541,13
|
|
20240807,144300,91437287,541,541,541,541,0
|
|
20240807,144200,91437287,541,542,542,541,36
|
|
20240807,144100,91417793,543,543,543,543,2
|
|
20240807,144000,91416707,542,542,542,542,0
|
|
20240807,143900,91416707,542,542,542,542,131
|
|
20240807,143800,91345705,544,544,544,544,0
|
|
20240807,143700,91345705,544,544,544,544,0
|
|
20240807,143600,91345705,544,544,544,544,0
|
|
20240807,143500,91345705,544,544,544,544,0
|
|
20240807,143400,91345705,544,544,544,544,0
|
|
20240807,143300,91345705,544,544,544,544,1508
|
|
20240807,143200,90525353,544,543,544,543,1200
|
|
20240807,143100,89873186,543,543,543,543,3000
|
|
20240807,143000,88244186,542,542,542,542,269
|
|
20240807,142900,88098388,542,542,542,542,800
|
|
20240807,142800,87664788,541,541,541,541,499
|
|
20240807,142700,87394829,541,541,541,541,1
|
|
20240807,142600,87394288,541,541,541,541,0
|
|
20240807,142500,87394288,541,541,541,541,100
|
|
20240807,142400,87340188,541,541,541,541,0
|
|
20240807,142300,87340188,541,541,541,541,0
|
|
20240807,142200,87340188,541,541,541,541,0
|
|
20240807,142100,87340188,541,541,541,541,0
|
|
20240807,142000,87340188,541,540,541,540,2
|
|
20240807,141900,87339107,539,539,539,539,500
|
|
20240807,141800,87069607,541,541,541,541,0
|
|
20240807,141700,87069607,541,541,541,541,1
|
|
20240807,141600,87069066,539,539,539,539,1225
|
|
20240807,141500,86408791,541,541,541,541,0
|
|
20240807,141400,86408791,541,541,541,541,16
|
|
20240807,141300,86400135,539,539,539,539,0
|
|
20240807,141200,86400135,539,539,542,539,201
|
|
20240807,141100,86291793,542,543,543,542,2
|
|
20240807,141000,86290708,543,543,543,543,0
|
|
20240807,140900,86290708,543,543,543,543,1
|
|
20240807,140800,86290165,543,543,543,543,1
|
|
20240807,140700,86289622,543,543,543,543,1
|
|
20240807,140600,86289079,540,540,540,540,0
|
|
20240807,140500,86289079,540,540,540,540,0
|
|
20240807,140400,86289079,540,540,540,540,2500
|
|
20240807,140300,84939079,544,544,544,544,1
|
|
20240807,140200,84938535,540,540,540,540,219
|
|
20240807,140100,84820275,540,540,540,540,0
|
|
20240807,140000,84820275,540,540,540,540,1
|
|
20240807,135900,84819735,540,542,542,540,111
|
|
20240807,135800,84759719,544,544,544,544,0
|
|
20240807,135700,84759719,544,544,544,544,0
|
|
20240807,135600,84759719,544,544,544,544,1
|
|
20240807,135500,84759175,544,544,544,544,0
|
|
20240807,135400,84759175,544,544,544,544,0
|
|
20240807,135300,84759175,544,544,544,544,0
|
|
20240807,135200,84759175,544,544,544,544,0
|
|
20240807,135100,84759175,544,544,544,544,0
|
|
20240807,135000,84759175,544,544,544,544,0
|
|
20240807,134900,84759175,544,542,544,542,804
|
|
20240807,134800,84321904,543,543,543,543,3
|
|
20240807,134700,84320275,544,544,544,544,0
|
|
20240807,134600,84320275,544,544,544,544,0
|
|
20240807,134500,84320275,544,544,544,544,0
|
|
20240807,134400,84320275,544,544,544,544,0
|
|
20240807,134300,84320275,544,544,544,544,0
|
|
20240807,134200,84320275,544,544,544,544,0
|
|
20240807,134100,84320275,544,544,544,544,0
|
|
20240807,134000,84320275,544,544,544,544,0
|
|
20240807,133900,84320275,544,544,544,544,0
|
|
20240807,133800,84320275,544,544,544,544,0
|
|
20240807,133700,84320275,544,544,544,544,0
|
|
20240807,133600,84320275,544,544,544,544,1100
|
|
20240807,133500,83721875,544,544,544,544,0
|
|
20240807,133400,83721875,544,544,544,544,0
|
|
20240807,133300,83721875,544,544,544,544,5
|
|
20240807,133200,83719155,544,544,544,544,0
|
|
20240807,133100,83719155,544,544,544,544,100
|
|
20240807,133000,83664755,544,544,544,544,0
|
|
20240807,132900,83664755,544,544,544,544,0
|
|
20240807,132800,83664755,544,544,544,544,0
|
|
20240807,132700,83664755,544,544,544,544,0
|
|
20240807,132600,83664755,544,544,544,544,0
|
|
20240807,132500,83664755,544,544,544,544,0
|
|
20240807,132400,83664755,544,544,544,544,0
|
|
20240807,132300,83664755,544,544,544,544,0
|
|
20240807,132200,83664755,544,544,544,544,1
|
|
20240807,132100,83664211,544,544,544,544,0
|
|
20240807,132000,83664211,544,544,544,544,1
|
|
20240807,131900,83663667,544,544,544,544,1
|
|
20240807,131800,83663123,544,544,544,544,1
|
|
20240807,131700,83662579,544,544,544,544,0
|
|
20240807,131600,83662579,544,545,545,544,2
|
|
20240807,131500,83661490,545,545,545,545,2
|
|
20240807,131400,83660400,545,545,545,545,2
|
|
20240807,131300,83659310,542,544,544,542,33
|
|
20240807,131200,83641379,546,546,546,546,1
|
|
20240807,131100,83640833,545,545,545,545,0
|
|
20240807,131000,83640833,545,545,545,545,2015
|
|
20240807,130900,82542658,546,546,546,546,0
|
|
20240807,130800,82542658,546,546,546,546,1
|
|
20240807,130700,82542112,546,546,546,546,0
|
|
20240807,130600,82542112,546,546,546,546,0
|
|
20240807,130500,82542112,546,546,546,546,0
|
|
20240807,130400,82542112,546,546,546,546,0
|
|
20240807,130300,82542112,546,546,546,546,0
|
|
20240807,130200,82542112,546,546,546,546,0
|
|
20240807,130100,82542112,546,546,546,546,0
|
|
20240807,130000,82542112,546,546,546,546,0
|
|
20240807,125900,82542112,546,546,546,546,2
|
|
20240807,125800,82541020,546,546,546,546,0
|
|
20240807,125700,82541020,546,546,546,546,4
|
|
20240807,125600,82538836,546,546,546,546,0
|
|
20240807,125500,82538836,546,546,546,546,0
|
|
20240807,125400,82538836,546,546,546,546,1
|
|
20240807,125300,82538290,546,546,546,546,0
|
|
20240807,125200,82538290,546,546,546,546,2
|
|
20240807,125100,82537198,541,541,541,541,520
|
|
20240807,125000,82255878,546,546,546,546,0
|
|
20240807,124900,82255878,546,545,546,538,1002
|
|
20240807,124800,81716020,547,547,547,547,0
|
|
20240807,124700,81716020,547,547,547,547,1
|
|
20240807,124600,81715473,547,547,547,547,0
|
|
20240807,124500,81715473,547,547,547,547,2
|
|
20240807,124400,81714379,547,547,547,547,0
|
|
20240807,124300,81714379,547,547,547,547,0
|
|
20240807,124200,81714379,547,547,547,547,2
|
|
20240807,124100,81713285,547,547,547,547,0
|
|
20240807,124000,81713285,547,547,547,547,1
|
|
20240807,123900,81712738,546,547,547,546,10
|
|
20240807,123800,81707273,547,545,547,545,6000
|
|
20240807,123700,78428613,545,543,545,543,3002
|
|
20240807,123600,76793299,543,543,543,543,1
|
|
20240807,123500,76792756,543,543,543,543,2
|
|
20240807,123400,76791670,542,542,542,542,40
|
|
20240807,123300,76769990,542,542,542,542,88
|
|
20240807,123200,76722294,543,543,543,543,868
|
|
20240807,123100,76250970,543,543,543,543,33
|
|
20240807,123000,76233051,543,543,543,539,162
|
|
20240807,122900,76145344,544,544,544,544,1
|
|
20240807,122800,76144800,544,544,544,544,2
|
|
20240807,122700,76143712,544,544,544,544,0
|
|
20240807,122600,76143712,544,544,544,544,0
|
|
20240807,122500,76143712,544,544,544,544,1
|
|
20240807,122400,76143168,544,544,544,544,9
|
|
20240807,122300,76138272,545,545,545,545,3
|
|
20240807,122200,76136637,545,545,545,545,0
|
|
20240807,122100,76136637,545,545,545,545,0
|
|
20240807,122000,76136637,545,545,545,545,4
|
|
20240807,121900,76134457,545,545,545,545,2
|
|
20240807,121800,76133367,545,544,545,544,25
|
|
20240807,121700,76119761,545,544,545,544,187
|
|
20240807,121600,76018030,544,544,544,544,2
|
|
20240807,121500,76016942,544,544,544,544,0
|
|
20240807,121400,76016942,544,544,544,544,2
|
|
20240807,121300,76015854,544,544,544,544,1
|
|
20240807,121200,76015310,544,544,544,544,0
|
|
20240807,121100,76015310,544,543,544,543,902
|
|
20240807,121000,75524680,543,542,543,541,2692
|
|
20240807,120900,74065356,542,542,542,542,0
|
|
20240807,120800,74065356,542,542,542,542,2
|
|
20240807,120700,74064272,542,542,542,542,0
|
|
20240807,120600,74064272,542,542,542,542,1
|
|
20240807,120500,74063730,542,542,542,542,0
|
|
20240807,120400,74063730,542,542,542,542,1
|
|
20240807,120300,74063188,542,542,542,542,2
|
|
20240807,120200,74062104,540,541,541,540,331
|
|
20240807,120100,73883066,541,541,541,541,2
|
|
20240807,120000,73881984,542,542,542,542,1
|
|
20240807,115900,73881442,540,541,541,540,137
|
|
20240807,115800,73807336,541,541,541,541,1
|
|
20240807,115700,73806795,541,541,541,541,0
|
|
20240807,115600,73806795,541,541,541,541,2
|
|
20240807,115500,73805713,541,541,541,541,0
|
|
20240807,115400,73805713,541,541,541,541,2
|
|
20240807,115300,73804631,540,540,540,540,0
|
|
20240807,115200,73804631,540,540,540,540,0
|
|
20240807,115100,73804631,540,542,542,540,80
|
|
20240807,115000,73761360,542,542,542,542,0
|
|
20240807,114900,73761360,542,542,542,542,3
|
|
20240807,114800,73759734,542,542,542,542,19
|
|
20240807,114700,73749436,542,542,542,542,0
|
|
20240807,114600,73749436,542,542,542,542,2
|
|
20240807,114500,73748352,542,541,542,539,202
|
|
20240807,114400,73639103,541,541,541,541,2
|
|
20240807,114300,73638021,541,541,541,541,0
|
|
20240807,114200,73638021,541,541,541,541,2
|
|
20240807,114100,73636939,541,541,541,541,0
|
|
20240807,114000,73636939,541,541,541,541,1
|
|
20240807,113900,73636398,541,541,541,541,20
|
|
20240807,113800,73625578,542,542,542,540,118
|
|
20240807,113700,73561746,542,542,542,542,3
|
|
20240807,113600,73560120,542,542,542,542,0
|
|
20240807,113500,73560120,542,542,542,542,2
|
|
20240807,113400,73559036,542,541,542,540,77
|
|
20240807,113300,73517388,542,542,542,542,0
|
|
20240807,113200,73517388,542,542,542,542,1
|
|
20240807,113100,73516846,542,542,542,542,0
|
|
20240807,113000,73516846,542,541,542,541,62
|
|
20240807,112900,73483300,541,541,541,541,0
|
|
20240807,112800,73483300,541,541,541,541,0
|
|
20240807,112700,73483300,541,541,541,541,2
|
|
20240807,112600,73482218,542,542,542,542,0
|
|
20240807,112500,73482218,542,542,542,542,1
|
|
20240807,112400,73481676,542,542,542,542,0
|
|
20240807,112300,73481676,542,542,542,542,0
|
|
20240807,112200,73481676,542,538,542,538,45277
|
|
20240807,112100,49007295,537,537,537,537,0
|
|
20240807,112000,49007295,537,537,537,537,2160
|
|
20240807,111900,47847375,537,537,537,537,0
|
|
20240807,111800,47847375,537,537,537,537,0
|
|
20240807,111700,47847375,537,537,537,537,1
|
|
20240807,111600,47846838,533,535,535,533,3000
|
|
20240807,111500,46246857,538,538,538,538,22
|
|
20240807,111400,46235021,538,538,538,538,0
|
|
20240807,111300,46235021,538,538,538,538,1
|
|
20240807,111200,46234483,538,538,538,538,0
|
|
20240807,111100,46234483,538,538,538,538,0
|
|
20240807,111000,46234483,538,538,538,538,2
|
|
20240807,110900,46233407,538,538,538,538,0
|
|
20240807,110800,46233407,538,538,538,538,2
|
|
20240807,110700,46232331,536,537,537,536,20
|
|
20240807,110600,46221606,538,538,538,538,1
|
|
20240807,110500,46221068,538,538,538,538,1
|
|
20240807,110400,46220530,534,534,534,534,5
|
|
20240807,110300,46217860,535,538,538,535,2002
|
|
20240807,110200,45146282,538,538,538,538,0
|
|
20240807,110100,45146282,538,538,538,538,2
|
|
20240807,110000,45145206,538,538,538,538,0
|
|
20240807,105900,45145206,538,538,538,538,4
|
|
20240807,105800,45143054,538,538,538,538,2
|
|
20240807,105700,45141978,537,537,537,537,0
|
|
20240807,105600,45141978,537,538,538,537,3
|
|
20240807,105500,45140365,538,538,538,538,0
|
|
20240807,105400,45140365,538,538,538,538,0
|
|
20240807,105300,45140365,538,538,538,538,1002
|
|
20240807,105200,44601289,538,538,538,538,2000
|
|
20240807,105100,43525289,538,538,538,538,1
|
|
20240807,105000,43524751,536,536,536,536,0
|
|
20240807,104900,43524751,536,536,536,536,1
|
|
20240807,104800,43524215,538,538,538,538,3
|
|
20240807,104700,43522601,535,535,535,535,0
|
|
20240807,104600,43522601,535,538,538,535,71
|
|
20240807,104500,43484610,538,538,538,538,5
|
|
20240807,104400,43481920,538,538,538,538,3
|
|
20240807,104300,43480306,531,535,535,531,2991
|
|
20240807,104200,41887919,536,538,538,536,110
|
|
20240807,104100,41828759,539,539,539,539,3
|
|
20240807,104000,41827142,539,539,539,539,0
|
|
20240807,103900,41827142,539,539,539,539,1
|
|
20240807,103800,41826603,539,539,539,539,0
|
|
20240807,103700,41826603,539,539,539,539,0
|
|
20240807,103600,41826603,539,539,539,539,2
|
|
20240807,103500,41825525,539,539,539,539,0
|
|
20240807,103400,41825525,539,539,539,539,2
|
|
20240807,103300,41824447,539,539,539,539,0
|
|
20240807,103200,41824447,539,539,539,539,1
|
|
20240807,103100,41823908,539,539,539,539,0
|
|
20240807,103000,41823908,539,539,539,539,0
|
|
20240807,102900,41823908,539,539,539,539,2
|
|
20240807,102800,41822830,539,539,539,539,5
|
|
20240807,102700,41820135,539,539,539,539,2
|
|
20240807,102600,41819057,539,539,539,539,0
|
|
20240807,102500,41819057,539,539,539,539,6
|
|
20240807,102400,41815823,539,539,539,539,1
|
|
20240807,102300,41815284,538,538,538,538,0
|
|
20240807,102200,41815284,538,539,539,538,12
|
|
20240807,102100,41808826,539,539,539,539,77
|
|
20240807,102000,41767323,539,539,539,539,0
|
|
20240807,101900,41767323,539,539,539,539,2
|
|
20240807,101800,41766245,539,539,539,539,0
|
|
20240807,101700,41766245,539,539,539,539,1
|
|
20240807,101600,41765706,539,539,539,539,0
|
|
20240807,101500,41765706,539,539,539,539,2
|
|
20240807,101400,41764628,539,537,539,537,40
|
|
20240807,101300,41743144,535,535,535,535,5998
|
|
20240807,101200,38534214,535,535,535,535,3002
|
|
20240807,101100,36928144,535,535,535,535,1000
|
|
20240807,101000,36393144,537,537,537,537,1
|
|
20240807,100900,36392607,537,537,537,537,1000
|
|
20240807,100800,35855607,537,537,537,537,0
|
|
20240807,100700,35855607,537,532,537,532,56
|
|
20240807,100600,35825805,537,537,537,537,0
|
|
20240807,100500,35825805,537,537,537,537,1
|
|
20240807,100400,35825268,537,536,537,536,3826
|
|
20240807,100300,33770846,536,536,536,532,2130
|
|
20240807,100200,32632793,536,536,536,536,0
|
|
20240807,100100,32632793,536,536,536,536,1
|
|
20240807,100000,32632257,536,536,536,536,103
|
|
20240807,095900,32577049,536,536,536,536,0
|
|
20240807,095800,32577049,536,536,536,536,1
|
|
20240807,095700,32576513,536,536,536,536,0
|
|
20240807,095600,32576513,536,536,536,536,0
|
|
20240807,095500,32576513,536,532,536,532,349
|
|
20240807,095400,32390833,532,532,532,532,50
|
|
20240807,095300,32364233,532,536,536,532,2747
|
|
20240807,095200,30901571,534,534,534,534,0
|
|
20240807,095100,30901571,534,534,534,534,0
|
|
20240807,095000,30901571,534,534,534,534,3
|
|
20240807,094900,30899969,534,534,534,534,137
|
|
20240807,094800,30826811,534,537,537,534,7
|
|
20240807,094700,30823067,535,535,535,535,3
|
|
20240807,094600,30821462,535,535,535,535,52
|
|
20240807,094500,30793642,535,537,537,535,1507
|
|
20240807,094400,29987391,537,537,537,537,2000
|
|
20240807,094300,28913391,537,536,537,536,3001
|
|
20240807,094200,27302071,536,536,536,536,4
|
|
20240807,094100,27299927,536,535,536,535,327
|
|
20240807,094000,27124980,535,535,535,535,36
|
|
20240807,093900,27105720,536,536,536,536,2
|
|
20240807,093800,27104648,536,536,536,536,3
|
|
20240807,093700,27103040,536,536,536,536,5
|
|
20240807,093600,27100360,536,536,536,536,11
|
|
20240807,093500,27094464,536,536,536,536,0
|
|
20240807,093400,27094464,536,536,536,536,2
|
|
20240807,093300,27093392,536,536,536,536,30
|
|
20240807,093200,27077312,536,536,536,536,0
|
|
20240807,093100,27077312,536,536,536,536,29
|
|
20240807,093000,27061768,535,535,535,535,10000
|
|
20240807,092900,21711768,531,531,531,531,3426
|
|
20240807,092800,19892562,531,530,531,530,7087
|
|
20240807,092700,16133211,530,530,530,530,3
|
|
20240807,092600,16131621,530,531,531,530,5863
|
|
20240807,092500,13020898,537,537,537,537,0
|
|
20240807,092400,13020898,537,531,537,531,4
|
|
20240807,092300,13018768,524,539,539,522,1675
|
|
20240807,092200,12128831,539,539,539,539,20
|
|
20240807,092100,12118051,538,538,538,538,16287
|
|
20240807,092000,3355645,539,539,539,539,1476
|
|
20240807,091900,2560081,540,541,541,540,4
|
|
20240807,091800,2557919,542,542,542,542,0
|
|
20240807,091700,2557919,542,542,542,542,0
|
|
20240807,091600,2557919,542,542,542,542,491
|
|
20240807,091500,2291797,542,542,542,542,0
|
|
20240807,091400,2291797,542,542,542,542,90
|
|
20240807,091300,2243017,539,539,539,539,0
|
|
20240807,091200,2243017,539,543,543,539,19
|
|
20240807,091100,2232766,543,543,543,543,0
|
|
20240807,091000,2232766,543,543,543,543,0
|
|
20240807,090900,2232766,543,543,543,543,2
|
|
20240807,090800,2231680,543,543,543,543,0
|
|
20240807,090700,2231680,543,543,543,543,382
|
|
20240807,090600,2024254,543,543,543,543,10
|
|
20240807,090500,2018824,538,539,539,538,16
|
|
20240807,090400,2010214,538,538,538,538,1
|
|
20240807,090300,2009676,538,540,540,538,5
|
|
20240807,090200,2006981,545,545,545,544,423
|
|
20240807,090100,1776476,538,538,538,538,0
|
|
20240807,090000,1776476,538,538,538,538,3302
|