604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,190100,158810597,301,301,301,301,17422
|
|
20240806,190000,158810597,301,301,301,301,0
|
|
20240806,185900,158810597,301,301,301,301,0
|
|
20240806,185800,158810597,301,301,301,301,0
|
|
20240806,185700,158810597,301,301,301,301,0
|
|
20240806,185600,158810597,301,301,301,301,0
|
|
20240806,185500,158810597,301,301,301,301,0
|
|
20240806,185400,158810597,301,301,301,301,0
|
|
20240806,185300,158810597,301,301,301,301,0
|
|
20240806,185200,158810597,301,301,301,301,0
|
|
20240806,185100,158810597,301,301,301,301,0
|
|
20240806,185000,158810597,301,301,301,301,0
|
|
20240806,184900,158810597,301,301,301,301,0
|
|
20240806,184800,158810597,301,301,301,301,0
|
|
20240806,184700,158810597,301,301,301,301,0
|
|
20240806,184600,158810597,301,301,301,301,0
|
|
20240806,184500,158810597,301,301,301,301,0
|
|
20240806,184400,158810597,301,301,301,301,0
|
|
20240806,184300,158810597,301,301,301,301,0
|
|
20240806,184200,158810597,301,301,301,301,0
|
|
20240806,184100,158810597,301,301,301,301,0
|
|
20240806,184000,158810597,301,301,301,301,0
|
|
20240806,183900,158810597,301,301,301,301,0
|
|
20240806,183800,158810597,301,301,301,301,0
|
|
20240806,183700,158810597,301,301,301,301,0
|
|
20240806,183600,158810597,301,301,301,301,0
|
|
20240806,183500,158810597,301,301,301,301,0
|
|
20240806,183400,158810597,301,301,301,301,0
|
|
20240806,183300,158810597,301,301,301,301,0
|
|
20240806,183200,158810597,301,301,301,301,0
|
|
20240806,183100,158810597,301,301,301,301,17422
|
|
20240806,183000,158810597,301,301,301,301,0
|
|
20240806,182900,158810597,301,301,301,301,0
|
|
20240806,182800,158810597,301,301,301,301,0
|
|
20240806,182700,158810597,301,301,301,301,0
|
|
20240806,182600,158810597,301,301,301,301,0
|
|
20240806,182500,158810597,301,301,301,301,0
|
|
20240806,182400,158810597,301,301,301,301,0
|
|
20240806,182300,158810597,301,301,301,301,0
|
|
20240806,182200,158810597,301,301,301,301,0
|
|
20240806,182100,158810597,301,301,301,301,0
|
|
20240806,182000,158810597,301,301,301,301,0
|
|
20240806,181900,158810597,301,301,301,301,0
|
|
20240806,181800,158810597,301,301,301,301,0
|
|
20240806,181700,158810597,301,301,301,301,0
|
|
20240806,181600,158810597,301,301,301,301,0
|
|
20240806,181500,158810597,301,301,301,301,0
|
|
20240806,181400,158810597,301,301,301,301,0
|
|
20240806,181300,158810597,301,301,301,301,0
|
|
20240806,181200,158810597,301,301,301,301,0
|
|
20240806,181100,158810597,301,301,301,301,0
|
|
20240806,181000,158810597,301,301,301,301,0
|
|
20240806,180900,158810597,301,301,301,301,0
|
|
20240806,180800,158810597,301,301,301,301,0
|
|
20240806,180700,158810597,301,301,301,301,0
|
|
20240806,180600,158810597,301,301,301,301,0
|
|
20240806,180500,158810597,301,301,301,301,0
|
|
20240806,180400,158810597,301,301,301,301,0
|
|
20240806,180300,158810597,301,301,301,301,0
|
|
20240806,180200,158810597,301,301,301,301,0
|
|
20240806,180100,158810597,301,301,301,301,17422
|
|
20240806,180000,158810597,301,301,301,301,0
|
|
20240806,175900,158810597,301,301,301,301,0
|
|
20240806,175800,158810597,301,301,301,301,0
|
|
20240806,175700,158810597,301,301,301,301,0
|
|
20240806,175600,158810597,301,301,301,301,0
|
|
20240806,175500,158810597,301,301,301,301,0
|
|
20240806,175400,158810597,301,301,301,301,0
|
|
20240806,175300,158810597,301,301,301,301,0
|
|
20240806,175200,158810597,301,301,301,301,0
|
|
20240806,175100,158810597,301,301,301,301,0
|
|
20240806,175000,158810597,301,301,301,301,0
|
|
20240806,174900,158810597,301,301,301,301,0
|
|
20240806,174800,158810597,301,301,301,301,0
|
|
20240806,174700,158810597,301,301,301,301,0
|
|
20240806,174600,158810597,301,301,301,301,0
|
|
20240806,174500,158810597,301,301,301,301,0
|
|
20240806,174400,158810597,301,301,301,301,0
|
|
20240806,174300,158810597,301,301,301,301,0
|
|
20240806,174200,158810597,301,301,301,301,0
|
|
20240806,174100,158810597,301,301,301,301,0
|
|
20240806,174000,158810597,301,301,301,301,0
|
|
20240806,173900,158810597,301,301,301,301,0
|
|
20240806,173800,158810597,301,301,301,301,0
|
|
20240806,173700,158810597,301,301,301,301,0
|
|
20240806,173600,158810597,301,301,301,301,0
|
|
20240806,173500,158810597,301,301,301,301,0
|
|
20240806,173400,158810597,301,301,301,301,0
|
|
20240806,173300,158810597,301,301,301,301,0
|
|
20240806,173200,158810597,301,301,301,301,0
|
|
20240806,173100,158810597,301,301,301,301,17422
|
|
20240806,173000,158810597,301,301,301,301,0
|
|
20240806,172900,158810597,301,301,301,301,0
|
|
20240806,172800,158810597,301,301,301,301,0
|
|
20240806,172700,158810597,301,301,301,301,0
|
|
20240806,172600,158810597,301,301,301,301,0
|
|
20240806,172500,158810597,301,301,301,301,0
|
|
20240806,172400,158810597,301,301,301,301,0
|
|
20240806,172300,158810597,301,301,301,301,0
|
|
20240806,172200,158810597,301,301,301,301,0
|
|
20240806,172100,158810597,301,301,301,301,0
|
|
20240806,172000,158810597,301,301,301,301,0
|
|
20240806,171900,158810597,301,301,301,301,0
|
|
20240806,171800,158810597,301,301,301,301,0
|
|
20240806,171700,158810597,301,301,301,301,0
|
|
20240806,171600,158810597,301,301,301,301,0
|
|
20240806,171500,158810597,301,301,301,301,0
|
|
20240806,171400,158810597,301,301,301,301,0
|
|
20240806,171300,158810597,301,301,301,301,0
|
|
20240806,171200,158810597,301,301,301,301,0
|
|
20240806,171100,158810597,301,301,301,301,0
|
|
20240806,171000,158810597,301,301,301,301,0
|
|
20240806,170900,158810597,301,301,301,301,0
|
|
20240806,170800,158810597,301,301,301,301,0
|
|
20240806,170700,158810597,301,301,301,301,0
|
|
20240806,170600,158810597,301,301,301,301,0
|
|
20240806,170500,158810597,301,301,301,301,0
|
|
20240806,170400,158810597,301,301,301,301,0
|
|
20240806,170300,158810597,301,301,301,301,0
|
|
20240806,170200,158810597,301,301,301,301,0
|
|
20240806,170100,158810597,301,301,301,301,17422
|
|
20240806,170000,158810597,301,301,301,301,0
|
|
20240806,165900,158810597,301,301,301,301,0
|
|
20240806,165800,158810597,301,301,301,301,0
|
|
20240806,165700,158810597,301,301,301,301,0
|
|
20240806,165600,158810597,301,301,301,301,0
|
|
20240806,165500,158810597,301,301,301,301,0
|
|
20240806,165400,158810597,301,301,301,301,0
|
|
20240806,165300,158810597,301,301,301,301,0
|
|
20240806,165200,158810597,301,301,301,301,0
|
|
20240806,165100,158810597,301,301,301,301,0
|
|
20240806,165000,158810597,301,301,301,301,0
|
|
20240806,164900,158810597,301,301,301,301,0
|
|
20240806,164800,158810597,301,301,301,301,0
|
|
20240806,164700,158810597,301,301,301,301,0
|
|
20240806,164600,158810597,301,301,301,301,0
|
|
20240806,164500,158810597,301,301,301,301,0
|
|
20240806,164400,158810597,301,301,301,301,0
|
|
20240806,164300,158810597,301,301,301,301,0
|
|
20240806,164200,158810597,301,301,301,301,0
|
|
20240806,164100,158810597,301,301,301,301,0
|
|
20240806,164000,158810597,301,301,301,301,0
|
|
20240806,163900,158810597,301,301,301,301,0
|
|
20240806,163800,158810597,301,301,301,301,0
|
|
20240806,163700,158810597,301,301,301,301,0
|
|
20240806,163600,158810597,301,301,301,301,0
|
|
20240806,163500,158810597,301,301,301,301,0
|
|
20240806,163400,158810597,301,301,301,301,0
|
|
20240806,163300,158810597,301,301,301,301,0
|
|
20240806,163200,158810597,301,301,301,301,0
|
|
20240806,163100,158810597,301,301,301,301,17422
|
|
20240806,163000,158810597,301,301,301,301,0
|
|
20240806,162900,158810597,301,301,301,301,0
|
|
20240806,162800,158810597,301,301,301,301,0
|
|
20240806,162700,158810597,301,301,301,301,0
|
|
20240806,162600,158810597,301,301,301,301,0
|
|
20240806,162500,158810597,301,301,301,301,0
|
|
20240806,162400,158810597,301,301,301,301,0
|
|
20240806,162300,158810597,301,301,301,301,0
|
|
20240806,162200,158810597,301,301,301,301,0
|
|
20240806,162100,158810597,301,301,301,301,0
|
|
20240806,162000,158810597,301,301,301,301,0
|
|
20240806,161900,158810597,301,301,301,301,0
|
|
20240806,161800,158810597,301,301,301,301,0
|
|
20240806,161700,158810597,301,301,301,301,0
|
|
20240806,161600,158810597,301,301,301,301,0
|
|
20240806,161500,158810597,301,301,301,301,0
|
|
20240806,161400,158810597,301,301,301,301,0
|
|
20240806,161300,158810597,301,301,301,301,0
|
|
20240806,161200,158810597,301,301,301,301,0
|
|
20240806,161100,158810597,301,301,301,301,0
|
|
20240806,161000,158810597,301,301,301,301,0
|
|
20240806,160900,158810597,301,301,301,301,0
|
|
20240806,160800,158810597,301,301,301,301,0
|
|
20240806,160700,158810597,301,301,301,301,0
|
|
20240806,160600,158810597,301,301,301,301,0
|
|
20240806,160500,158810597,301,301,301,301,0
|
|
20240806,160400,158810597,301,301,301,301,0
|
|
20240806,160300,158810597,301,301,301,301,0
|
|
20240806,160200,158810597,301,301,301,301,0
|
|
20240806,160100,158810597,301,301,301,301,17422
|
|
20240806,160000,158810597,301,301,301,301,0
|
|
20240806,155900,158810597,301,301,301,301,0
|
|
20240806,155800,158810597,301,301,301,301,0
|
|
20240806,155700,158810597,301,301,301,301,0
|
|
20240806,155600,158810597,301,301,301,301,0
|
|
20240806,155500,158810597,301,301,301,301,0
|
|
20240806,155400,158810597,301,301,301,301,0
|
|
20240806,155300,158810597,301,301,301,301,0
|
|
20240806,155200,158810597,301,301,301,301,0
|
|
20240806,155100,158810597,301,301,301,301,0
|
|
20240806,155000,158810597,301,301,301,301,0
|
|
20240806,154900,158810597,301,301,301,301,0
|
|
20240806,154800,158810597,301,301,301,301,0
|
|
20240806,154700,158810597,301,301,301,301,0
|
|
20240806,154600,158810597,301,301,301,301,0
|
|
20240806,154500,158810597,301,301,301,301,0
|
|
20240806,154400,158810597,301,301,301,301,0
|
|
20240806,154300,158810597,301,301,301,301,0
|
|
20240806,154200,158810597,301,301,301,301,0
|
|
20240806,154100,158810597,301,301,301,301,0
|
|
20240806,154000,158810597,301,301,301,301,0
|
|
20240806,153900,158810597,301,301,301,301,0
|
|
20240806,153800,158810597,301,301,301,301,0
|
|
20240806,153700,158810597,301,301,301,301,0
|
|
20240806,153600,158810597,301,301,301,301,0
|
|
20240806,153500,158810597,301,301,301,301,0
|
|
20240806,153400,158810597,301,301,301,301,0
|
|
20240806,153300,158810597,301,301,301,301,0
|
|
20240806,153200,158810597,301,301,301,301,0
|
|
20240806,153100,158810597,301,301,301,301,17422
|
|
20240806,153000,158810597,301,301,301,301,17422
|
|
20240806,152900,153566575,301,301,301,301,0
|
|
20240806,152800,153566575,301,301,301,301,0
|
|
20240806,152700,153566575,301,301,301,301,0
|
|
20240806,152600,153566575,301,301,301,301,0
|
|
20240806,152500,153566575,301,301,301,301,0
|
|
20240806,152400,153566575,301,301,301,301,0
|
|
20240806,152300,153566575,301,301,301,301,0
|
|
20240806,152200,153566575,301,301,301,301,0
|
|
20240806,152100,153566575,301,301,301,301,0
|
|
20240806,152000,153566575,301,301,301,301,0
|
|
20240806,151900,153566575,301,301,301,301,0
|
|
20240806,151800,153566575,301,301,301,301,0
|
|
20240806,151700,153566575,301,300,301,300,2002
|
|
20240806,151600,152965973,301,301,301,301,0
|
|
20240806,151500,152965973,301,301,301,300,214
|
|
20240806,151400,152901771,300,301,301,300,4861
|
|
20240806,151300,151443470,300,300,300,300,24947
|
|
20240806,151200,143959370,300,300,300,300,3
|
|
20240806,151100,143958470,300,300,300,300,1092
|
|
20240806,151000,143630870,301,301,301,301,0
|
|
20240806,150900,143630870,301,301,301,301,10
|
|
20240806,150800,143627860,301,301,301,301,0
|
|
20240806,150700,143627860,301,301,301,301,19
|
|
20240806,150600,143622141,301,301,301,301,20
|
|
20240806,150500,143616121,301,300,301,300,55
|
|
20240806,150400,143599574,301,301,301,301,0
|
|
20240806,150300,143599574,301,301,301,301,0
|
|
20240806,150200,143599574,301,301,301,301,0
|
|
20240806,150100,143599574,301,301,301,301,0
|
|
20240806,150000,143599574,301,301,301,301,0
|
|
20240806,145900,143599574,301,300,301,300,2501
|
|
20240806,145800,142849273,301,301,301,301,1
|
|
20240806,145700,142848972,299,299,299,299,0
|
|
20240806,145600,142848972,299,299,299,299,0
|
|
20240806,145500,142848972,299,299,299,299,0
|
|
20240806,145400,142848972,299,299,299,299,0
|
|
20240806,145300,142848972,299,299,299,299,0
|
|
20240806,145200,142848972,299,299,299,299,0
|
|
20240806,145100,142848972,299,299,299,299,0
|
|
20240806,145000,142848972,299,299,299,299,0
|
|
20240806,144900,142848972,299,300,300,299,2
|
|
20240806,144800,142848373,300,300,300,300,440
|
|
20240806,144700,142716373,300,300,300,300,0
|
|
20240806,144600,142716373,300,300,300,300,0
|
|
20240806,144500,142716373,300,300,300,300,0
|
|
20240806,144400,142716373,300,300,300,300,0
|
|
20240806,144300,142716373,300,300,300,300,0
|
|
20240806,144200,142716373,300,300,300,300,0
|
|
20240806,144100,142716373,300,300,300,300,1
|
|
20240806,144000,142716073,300,300,300,300,1
|
|
20240806,143900,142715773,299,301,301,299,2
|
|
20240806,143800,142715173,299,300,300,299,6466
|
|
20240806,143700,140775374,300,300,300,300,0
|
|
20240806,143600,140775374,300,301,301,300,3
|
|
20240806,143500,140774473,301,302,302,301,1666
|
|
20240806,143400,140273006,301,301,301,301,0
|
|
20240806,143300,140273006,301,301,301,301,0
|
|
20240806,143200,140273006,301,301,301,300,2207
|
|
20240806,143100,139608700,302,302,302,302,1
|
|
20240806,143000,139608398,302,301,302,301,885
|
|
20240806,142900,139342012,301,301,301,301,0
|
|
20240806,142800,139342012,301,301,301,301,819
|
|
20240806,142700,139095493,301,302,302,300,553
|
|
20240806,142600,138929586,300,300,300,300,0
|
|
20240806,142500,138929586,300,300,300,300,1
|
|
20240806,142400,138929286,302,300,302,300,221
|
|
20240806,142300,138862984,300,300,300,300,0
|
|
20240806,142200,138862984,300,300,300,300,0
|
|
20240806,142100,138862984,300,300,300,300,0
|
|
20240806,142000,138862984,300,300,300,300,0
|
|
20240806,141900,138862984,300,300,300,300,11028
|
|
20240806,141800,135554584,301,301,301,301,1252
|
|
20240806,141700,135177732,301,301,301,301,2
|
|
20240806,141600,135177130,300,301,301,300,10368
|
|
20240806,141500,132065334,300,300,300,300,0
|
|
20240806,141400,132065334,300,300,300,300,0
|
|
20240806,141300,132065334,300,301,301,300,2
|
|
20240806,141200,132064733,300,300,300,300,0
|
|
20240806,141100,132064733,300,300,300,300,2
|
|
20240806,141000,132064133,301,301,301,301,100
|
|
20240806,140900,132034033,300,301,301,300,32
|
|
20240806,140800,132024402,300,300,300,300,0
|
|
20240806,140700,132024402,300,300,300,300,0
|
|
20240806,140600,132024402,300,300,300,300,2
|
|
20240806,140500,132023802,300,301,301,300,4897
|
|
20240806,140400,130549806,301,301,301,301,136
|
|
20240806,140300,130508870,301,301,301,301,500
|
|
20240806,140200,130358370,301,301,301,301,0
|
|
20240806,140100,130358370,301,301,301,301,0
|
|
20240806,140000,130358370,301,301,301,301,0
|
|
20240806,135900,130358370,301,301,301,301,0
|
|
20240806,135800,130358370,301,301,301,301,107
|
|
20240806,135700,130326163,301,301,301,301,25
|
|
20240806,135600,130318638,301,301,301,301,0
|
|
20240806,135500,130318638,301,301,301,301,0
|
|
20240806,135400,130318638,301,301,301,301,0
|
|
20240806,135300,130318638,301,301,301,301,0
|
|
20240806,135200,130318638,301,301,301,301,0
|
|
20240806,135100,130318638,301,301,301,301,1
|
|
20240806,135000,130318337,301,301,301,301,0
|
|
20240806,134900,130318337,301,301,301,301,0
|
|
20240806,134800,130318337,301,301,301,301,98
|
|
20240806,134700,130288839,301,301,301,301,0
|
|
20240806,134600,130288839,301,301,301,301,311
|
|
20240806,134500,130195228,301,301,301,301,0
|
|
20240806,134400,130195228,301,301,301,301,0
|
|
20240806,134300,130195228,301,301,301,301,0
|
|
20240806,134200,130195228,301,301,301,301,0
|
|
20240806,134100,130195228,301,301,301,301,0
|
|
20240806,134000,130195228,301,301,301,301,0
|
|
20240806,133900,130195228,301,301,301,301,0
|
|
20240806,133800,130195228,301,301,301,301,0
|
|
20240806,133700,130195228,301,301,301,301,0
|
|
20240806,133600,130195228,301,301,301,301,1501
|
|
20240806,133500,129743427,302,302,302,302,0
|
|
20240806,133400,129743427,302,302,302,302,0
|
|
20240806,133300,129743427,302,302,302,302,0
|
|
20240806,133200,129743427,302,302,302,302,0
|
|
20240806,133100,129743427,302,302,302,302,30
|
|
20240806,133000,129734367,301,301,301,301,305
|
|
20240806,132900,129642562,303,302,303,302,8451
|
|
20240806,132800,127084157,301,302,302,301,935
|
|
20240806,132700,126802721,301,300,302,300,10244
|
|
20240806,132600,123710115,301,301,301,301,1
|
|
20240806,132500,123709814,301,301,301,301,1
|
|
20240806,132400,123709513,301,302,302,301,61
|
|
20240806,132300,123691150,301,301,302,301,1688
|
|
20240806,132200,123183061,300,300,300,300,0
|
|
20240806,132100,123183061,300,300,300,300,1
|
|
20240806,132000,123182761,301,301,301,301,101
|
|
20240806,131900,123152360,300,300,300,300,0
|
|
20240806,131800,123152360,300,300,300,300,1
|
|
20240806,131700,123152060,300,300,300,300,1058
|
|
20240806,131600,122834660,299,299,299,299,0
|
|
20240806,131500,122834660,299,300,300,299,3
|
|
20240806,131400,122833762,300,300,300,300,300
|
|
20240806,131300,122743762,300,300,300,300,200
|
|
20240806,131200,122683762,300,300,300,300,0
|
|
20240806,131100,122683762,300,300,300,300,0
|
|
20240806,131000,122683762,300,300,300,300,0
|
|
20240806,130900,122683762,300,300,300,300,176
|
|
20240806,130800,122630962,300,300,300,300,0
|
|
20240806,130700,122630962,300,300,300,300,43
|
|
20240806,130600,122618062,300,300,300,300,1897
|
|
20240806,130500,122048962,300,300,301,300,2106
|
|
20240806,130400,121417161,300,299,300,299,11
|
|
20240806,130300,121413863,300,300,300,300,130
|
|
20240806,130200,121374863,300,300,300,300,6
|
|
20240806,130100,121373063,300,300,300,300,0
|
|
20240806,130000,121373063,300,300,300,300,1
|
|
20240806,125900,121372763,300,300,300,300,0
|
|
20240806,125800,121372763,300,299,300,299,5
|
|
20240806,125700,121371265,300,300,300,300,0
|
|
20240806,125600,121371265,300,300,300,300,0
|
|
20240806,125500,121371265,300,300,300,300,0
|
|
20240806,125400,121371265,300,300,300,300,1
|
|
20240806,125300,121370965,300,300,300,300,0
|
|
20240806,125200,121370965,300,300,300,300,0
|
|
20240806,125100,121370965,300,300,300,300,0
|
|
20240806,125000,121370965,300,300,300,300,0
|
|
20240806,124900,121370965,300,300,300,300,50
|
|
20240806,124800,121355965,300,300,300,300,3
|
|
20240806,124700,121355065,300,300,300,300,0
|
|
20240806,124600,121355065,300,300,300,300,0
|
|
20240806,124500,121355065,300,300,300,300,0
|
|
20240806,124400,121355065,300,300,300,300,0
|
|
20240806,124300,121355065,300,300,300,300,0
|
|
20240806,124200,121355065,300,300,300,300,3
|
|
20240806,124100,121354165,300,300,300,300,18
|
|
20240806,124000,121348765,300,300,300,300,0
|
|
20240806,123900,121348765,300,300,300,300,1
|
|
20240806,123800,121348465,300,300,300,300,365
|
|
20240806,123700,121238965,300,300,300,300,51
|
|
20240806,123600,121223665,299,300,300,299,23
|
|
20240806,123500,121216786,300,300,300,300,10
|
|
20240806,123400,121213786,300,300,300,300,0
|
|
20240806,123300,121213786,300,300,300,300,14
|
|
20240806,123200,121209586,300,300,300,300,0
|
|
20240806,123100,121209586,300,300,300,300,60
|
|
20240806,123000,121191586,300,300,300,300,88
|
|
20240806,122900,121165186,300,300,300,300,3001
|
|
20240806,122800,120264886,298,298,298,298,0
|
|
20240806,122700,120264886,298,298,298,298,0
|
|
20240806,122600,120264886,298,299,299,298,9
|
|
20240806,122500,120262196,299,300,300,299,505
|
|
20240806,122400,120111196,300,299,300,299,1003
|
|
20240806,122300,119811296,300,300,300,300,0
|
|
20240806,122200,119811296,300,300,300,300,0
|
|
20240806,122100,119811296,300,300,300,300,0
|
|
20240806,122000,119811296,300,300,300,300,27
|
|
20240806,121900,119803196,299,299,299,299,0
|
|
20240806,121800,119803196,299,299,299,298,21
|
|
20240806,121700,119796918,299,299,299,299,0
|
|
20240806,121600,119796918,299,299,299,299,0
|
|
20240806,121500,119796918,299,299,299,299,2457
|
|
20240806,121400,119062275,299,299,299,299,25
|
|
20240806,121300,119054800,298,298,298,298,0
|
|
20240806,121200,119054800,298,299,299,298,5000
|
|
20240806,121100,117564799,299,299,299,299,10000
|
|
20240806,121000,114574799,300,300,300,300,0
|
|
20240806,120900,114574799,300,300,300,300,0
|
|
20240806,120800,114574799,300,299,300,299,65
|
|
20240806,120700,114555361,299,299,299,299,90
|
|
20240806,120600,114528451,298,298,298,298,0
|
|
20240806,120500,114528451,298,298,298,298,0
|
|
20240806,120400,114528451,298,298,298,298,1
|
|
20240806,120300,114528153,300,300,300,300,1
|
|
20240806,120200,114527853,299,299,299,299,1
|
|
20240806,120100,114527554,299,299,299,299,1509
|
|
20240806,120000,114076363,299,299,299,299,0
|
|
20240806,115900,114076363,299,299,299,299,40
|
|
20240806,115800,114064403,300,300,300,300,0
|
|
20240806,115700,114064403,300,300,300,300,100
|
|
20240806,115600,114034403,300,300,300,300,300
|
|
20240806,115500,113944403,300,300,300,300,4
|
|
20240806,115400,113943203,300,300,300,300,0
|
|
20240806,115300,113943203,300,300,300,300,0
|
|
20240806,115200,113943203,300,300,300,300,0
|
|
20240806,115100,113943203,300,300,300,300,16
|
|
20240806,115000,113938403,300,300,300,300,0
|
|
20240806,114900,113938403,300,300,300,300,0
|
|
20240806,114800,113938403,300,300,300,300,0
|
|
20240806,114700,113938403,300,300,300,300,532
|
|
20240806,114600,113778803,300,300,300,300,5000
|
|
20240806,114500,112278803,300,300,300,300,0
|
|
20240806,114400,112278803,300,300,300,300,0
|
|
20240806,114300,112278803,300,300,300,300,0
|
|
20240806,114200,112278803,300,300,300,300,0
|
|
20240806,114100,112278803,300,300,300,300,0
|
|
20240806,114000,112278803,300,300,300,300,4
|
|
20240806,113900,112277603,300,299,300,299,1643
|
|
20240806,113800,111786342,299,299,299,299,2
|
|
20240806,113700,111785744,299,299,299,299,0
|
|
20240806,113600,111785744,299,299,299,299,0
|
|
20240806,113500,111785744,299,299,299,299,2
|
|
20240806,113400,111785146,299,299,299,299,0
|
|
20240806,113300,111785146,299,299,299,299,0
|
|
20240806,113200,111785146,299,299,299,299,5
|
|
20240806,113100,111783651,299,299,299,299,0
|
|
20240806,113000,111783651,299,299,299,299,2
|
|
20240806,112900,111783053,298,298,298,298,0
|
|
20240806,112800,111783053,298,298,298,298,0
|
|
20240806,112700,111783053,298,298,298,298,0
|
|
20240806,112600,111783053,298,298,298,298,1102
|
|
20240806,112500,111454657,298,298,298,298,3
|
|
20240806,112400,111453763,298,298,298,298,1000
|
|
20240806,112300,111155763,298,298,298,298,0
|
|
20240806,112200,111155763,298,298,298,298,0
|
|
20240806,112100,111155763,298,298,298,298,0
|
|
20240806,112000,111155763,298,298,298,298,0
|
|
20240806,111900,111155763,298,298,298,298,0
|
|
20240806,111800,111155763,298,298,298,298,0
|
|
20240806,111700,111155763,298,298,298,298,0
|
|
20240806,111600,111155763,298,298,298,298,8
|
|
20240806,111500,111153379,298,298,298,298,10
|
|
20240806,111400,111150399,298,298,298,298,2
|
|
20240806,111300,111149803,298,298,298,298,759
|
|
20240806,111200,110923621,298,297,298,297,4
|
|
20240806,111100,110922430,298,298,298,298,6
|
|
20240806,111000,110920642,298,298,298,298,3
|
|
20240806,110900,110919748,298,298,298,298,11
|
|
20240806,110800,110916470,298,299,299,298,4701
|
|
20240806,110700,109515072,299,299,299,299,0
|
|
20240806,110600,109515072,299,299,299,299,0
|
|
20240806,110500,109515072,299,299,299,299,0
|
|
20240806,110400,109515072,299,299,299,299,3
|
|
20240806,110300,109514175,299,299,299,299,0
|
|
20240806,110200,109514175,299,299,299,299,540
|
|
20240806,110100,109352715,299,299,299,299,0
|
|
20240806,110000,109352715,299,299,299,299,4
|
|
20240806,105900,109351519,296,300,300,296,10003
|
|
20240806,105800,106384252,300,300,300,300,0
|
|
20240806,105700,106384252,300,300,300,300,7
|
|
20240806,105600,106382152,299,299,299,299,6
|
|
20240806,105500,106380358,299,299,299,299,13
|
|
20240806,105400,106376471,298,298,298,298,0
|
|
20240806,105300,106376471,298,298,298,298,0
|
|
20240806,105200,106376471,298,298,298,298,2
|
|
20240806,105100,106375875,300,300,300,300,0
|
|
20240806,105000,106375875,300,300,300,300,0
|
|
20240806,104900,106375875,300,300,300,300,27
|
|
20240806,104800,106367775,299,298,299,298,1250
|
|
20240806,104700,105995272,296,297,297,296,3355
|
|
20240806,104600,105002083,297,297,297,297,0
|
|
20240806,104500,105002083,297,297,297,297,0
|
|
20240806,104400,105002083,297,297,297,297,1000
|
|
20240806,104300,104705083,298,298,298,298,8
|
|
20240806,104200,104702699,298,298,300,297,4783
|
|
20240806,104100,103281571,298,298,298,298,30
|
|
20240806,104000,103272631,300,300,300,300,0
|
|
20240806,103900,103272631,300,300,300,300,0
|
|
20240806,103800,103272631,300,300,300,300,101
|
|
20240806,103700,103242331,300,298,300,298,101
|
|
20240806,103600,103212039,299,299,299,299,2678
|
|
20240806,103500,102411317,298,298,298,298,5
|
|
20240806,103400,102409827,297,297,297,297,0
|
|
20240806,103300,102409827,297,298,298,297,154
|
|
20240806,103200,102364088,298,298,298,298,3
|
|
20240806,103100,102363194,298,298,298,298,19
|
|
20240806,103000,102357532,299,299,299,299,4
|
|
20240806,102900,102356336,300,300,300,300,0
|
|
20240806,102800,102356336,300,300,300,300,0
|
|
20240806,102700,102356336,300,300,300,300,0
|
|
20240806,102600,102356336,300,300,300,300,1543
|
|
20240806,102500,101893436,298,298,298,298,51969
|
|
20240806,102400,86406674,298,298,298,298,0
|
|
20240806,102300,86406674,298,298,298,298,0
|
|
20240806,102200,86406674,298,298,298,298,0
|
|
20240806,102100,86406674,298,298,298,298,2996
|
|
20240806,102000,85513866,299,299,299,299,0
|
|
20240806,101900,85513866,299,301,301,299,8411
|
|
20240806,101800,82998577,300,300,300,300,5001
|
|
20240806,101700,81498277,301,301,301,301,1215
|
|
20240806,101600,81132562,301,301,302,301,6
|
|
20240806,101500,81130755,302,302,302,302,0
|
|
20240806,101400,81130755,302,302,302,302,0
|
|
20240806,101300,81130755,302,302,302,302,0
|
|
20240806,101200,81130755,302,302,302,302,0
|
|
20240806,101100,81130755,302,302,302,302,0
|
|
20240806,101000,81130755,302,302,302,302,418
|
|
20240806,100900,81004519,302,302,302,302,100
|
|
20240806,100800,80974319,302,302,302,302,1000
|
|
20240806,100700,80672319,302,302,302,301,846
|
|
20240806,100600,80416829,303,303,303,303,11
|
|
20240806,100500,80413496,303,303,303,303,1
|
|
20240806,100400,80413193,303,303,303,303,50
|
|
20240806,100300,80398043,303,303,303,303,0
|
|
20240806,100200,80398043,303,303,303,303,1
|
|
20240806,100100,80397740,301,303,303,301,344
|
|
20240806,100000,80294164,303,303,303,303,2
|
|
20240806,095900,80293558,303,302,303,302,3
|
|
20240806,095800,80292651,301,302,303,301,77
|
|
20240806,095700,80269403,302,302,302,302,5
|
|
20240806,095600,80267893,302,302,302,302,0
|
|
20240806,095500,80267893,302,302,302,302,0
|
|
20240806,095400,80267893,302,302,302,302,8
|
|
20240806,095300,80265477,302,302,302,302,329
|
|
20240806,095200,80166119,302,302,302,302,0
|
|
20240806,095100,80166119,302,302,302,302,5
|
|
20240806,095000,80164609,302,302,302,302,3361
|
|
20240806,094900,79149587,301,301,301,301,0
|
|
20240806,094800,79149587,301,301,301,301,0
|
|
20240806,094700,79149587,301,300,301,300,98
|
|
20240806,094600,79120090,301,301,301,301,0
|
|
20240806,094500,79120090,301,301,301,301,30
|
|
20240806,094400,79111060,301,301,301,300,985
|
|
20240806,094300,78814577,301,300,301,300,66
|
|
20240806,094200,78794767,300,300,300,300,1
|
|
20240806,094100,78794467,298,298,298,298,4960
|
|
20240806,094000,77316387,298,298,298,298,0
|
|
20240806,093900,77316387,298,298,298,298,2248
|
|
20240806,093800,76646483,300,299,300,299,1796
|
|
20240806,093700,76109478,299,299,299,299,1
|
|
20240806,093600,76109179,300,301,301,300,77
|
|
20240806,093500,76086041,300,300,300,300,2
|
|
20240806,093400,76085441,301,300,301,300,63
|
|
20240806,093300,76066540,300,300,300,300,27
|
|
20240806,093200,76058440,300,300,300,300,2
|
|
20240806,093100,76057840,299,300,300,299,6125
|
|
20240806,093000,74225650,300,301,301,300,53
|
|
20240806,092900,74209698,300,301,301,300,5005
|
|
20240806,092800,72705833,301,302,302,301,5
|
|
20240806,092700,72704326,302,302,302,302,44
|
|
20240806,092600,72691038,302,302,302,302,0
|
|
20240806,092500,72691038,302,302,302,302,20
|
|
20240806,092400,72684998,301,301,301,301,2
|
|
20240806,092300,72684396,301,301,301,301,15000
|
|
20240806,092200,68169396,302,302,302,302,1
|
|
20240806,092100,68169094,302,300,302,300,6687
|
|
20240806,092000,66156568,300,299,300,299,740
|
|
20240806,091900,65935297,300,300,300,300,4271
|
|
20240806,091800,64653997,301,300,301,300,32
|
|
20240806,091700,64644366,301,300,301,300,171
|
|
20240806,091600,64593065,300,300,300,300,754
|
|
20240806,091500,64366865,300,300,300,300,1704
|
|
20240806,091400,63855665,300,301,301,300,280
|
|
20240806,091300,63771585,301,300,301,298,27092
|
|
20240806,091200,55682445,299,299,299,298,893
|
|
20240806,091100,55415441,299,298,299,298,4180
|
|
20240806,091000,54165935,299,298,299,298,12753
|
|
20240806,090900,50365540,298,300,300,298,40013
|
|
20240806,090800,38441653,298,298,298,298,2954
|
|
20240806,090700,37561361,299,300,301,299,9152
|
|
20240806,090600,34816018,301,300,301,300,501
|
|
20240806,090500,34665717,301,300,301,300,12126
|
|
20240806,090400,31026651,300,300,300,300,1589
|
|
20240806,090300,30549951,296,296,296,296,6920
|
|
20240806,090200,28501631,299,298,299,296,1424
|
|
20240806,090100,28077771,297,296,297,296,2020
|
|
20240806,090000,27477851,295,289,295,289,95025
|