606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,190300,248008520,696,696,696,696,5992
|
|
20240806,190200,248008520,696,696,696,696,0
|
|
20240806,190100,248008520,696,696,696,696,0
|
|
20240806,190000,248008520,696,696,696,696,0
|
|
20240806,185900,248008520,696,696,696,696,0
|
|
20240806,185800,248008520,696,696,696,696,0
|
|
20240806,185700,248008520,696,696,696,696,0
|
|
20240806,185600,248008520,696,696,696,696,0
|
|
20240806,185500,248008520,696,696,696,696,0
|
|
20240806,185400,248008520,696,696,696,696,0
|
|
20240806,185300,248008520,696,696,696,696,0
|
|
20240806,185200,248008520,696,696,696,696,0
|
|
20240806,185100,248008520,696,696,696,696,0
|
|
20240806,185000,248008520,696,696,696,696,0
|
|
20240806,184900,248008520,696,696,696,696,0
|
|
20240806,184800,248008520,696,696,696,696,0
|
|
20240806,184700,248008520,696,696,696,696,0
|
|
20240806,184600,248008520,696,696,696,696,0
|
|
20240806,184500,248008520,696,696,696,696,0
|
|
20240806,184400,248008520,696,696,696,696,0
|
|
20240806,184300,248008520,696,696,696,696,0
|
|
20240806,184200,248008520,696,696,696,696,0
|
|
20240806,184100,248008520,696,696,696,696,0
|
|
20240806,184000,248008520,696,696,696,696,0
|
|
20240806,183900,248008520,696,696,696,696,0
|
|
20240806,183800,248008520,696,696,696,696,0
|
|
20240806,183700,248008520,696,696,696,696,0
|
|
20240806,183600,248008520,696,696,696,696,0
|
|
20240806,183500,248008520,696,696,696,696,0
|
|
20240806,183400,248008520,696,696,696,696,0
|
|
20240806,183300,248008520,696,696,696,696,5992
|
|
20240806,183200,248008520,696,696,696,696,0
|
|
20240806,183100,248008520,696,696,696,696,0
|
|
20240806,183000,248008520,696,696,696,696,0
|
|
20240806,182900,248008520,696,696,696,696,0
|
|
20240806,182800,248008520,696,696,696,696,0
|
|
20240806,182700,248008520,696,696,696,696,0
|
|
20240806,182600,248008520,696,696,696,696,0
|
|
20240806,182500,248008520,696,696,696,696,0
|
|
20240806,182400,248008520,696,696,696,696,0
|
|
20240806,182300,248008520,696,696,696,696,0
|
|
20240806,182200,248008520,696,696,696,696,0
|
|
20240806,182100,248008520,696,696,696,696,0
|
|
20240806,182000,248008520,696,696,696,696,0
|
|
20240806,181900,248008520,696,696,696,696,0
|
|
20240806,181800,248008520,696,696,696,696,0
|
|
20240806,181700,248008520,696,696,696,696,0
|
|
20240806,181600,248008520,696,696,696,696,0
|
|
20240806,181500,248008520,696,696,696,696,0
|
|
20240806,181400,248008520,696,696,696,696,0
|
|
20240806,181300,248008520,696,696,696,696,0
|
|
20240806,181200,248008520,696,696,696,696,0
|
|
20240806,181100,248008520,696,696,696,696,0
|
|
20240806,181000,248008520,696,696,696,696,0
|
|
20240806,180900,248008520,696,696,696,696,0
|
|
20240806,180800,248008520,696,696,696,696,0
|
|
20240806,180700,248008520,696,696,696,696,0
|
|
20240806,180600,248008520,696,696,696,696,0
|
|
20240806,180500,248008520,696,696,696,696,0
|
|
20240806,180400,248008520,696,696,696,696,0
|
|
20240806,180300,248008520,696,696,696,696,5992
|
|
20240806,180200,248008520,696,696,696,696,0
|
|
20240806,180100,248008520,696,696,696,696,0
|
|
20240806,180000,248008520,696,696,696,696,0
|
|
20240806,175900,248008520,696,696,696,696,0
|
|
20240806,175800,248008520,696,696,696,696,0
|
|
20240806,175700,248008520,696,696,696,696,0
|
|
20240806,175600,248008520,696,696,696,696,0
|
|
20240806,175500,248008520,696,696,696,696,0
|
|
20240806,175400,248008520,696,696,696,696,0
|
|
20240806,175300,248008520,696,696,696,696,0
|
|
20240806,175200,248008520,696,696,696,696,0
|
|
20240806,175100,248008520,696,696,696,696,0
|
|
20240806,175000,248008520,696,696,696,696,0
|
|
20240806,174900,248008520,696,696,696,696,0
|
|
20240806,174800,248008520,696,696,696,696,0
|
|
20240806,174700,248008520,696,696,696,696,0
|
|
20240806,174600,248008520,696,696,696,696,0
|
|
20240806,174500,248008520,696,696,696,696,0
|
|
20240806,174400,248008520,696,696,696,696,0
|
|
20240806,174300,248008520,696,696,696,696,0
|
|
20240806,174200,248008520,696,696,696,696,0
|
|
20240806,174100,248008520,696,696,696,696,0
|
|
20240806,174000,248008520,696,696,696,696,0
|
|
20240806,173900,248008520,696,696,696,696,0
|
|
20240806,173800,248008520,696,696,696,696,0
|
|
20240806,173700,248008520,696,696,696,696,0
|
|
20240806,173600,248008520,696,696,696,696,0
|
|
20240806,173500,248008520,696,696,696,696,0
|
|
20240806,173400,248008520,696,696,696,696,0
|
|
20240806,173300,248008520,696,696,696,696,5992
|
|
20240806,173200,248008520,696,696,696,696,0
|
|
20240806,173100,248008520,696,696,696,696,0
|
|
20240806,173000,248008520,696,696,696,696,0
|
|
20240806,172900,248008520,696,696,696,696,0
|
|
20240806,172800,248008520,696,696,696,696,0
|
|
20240806,172700,248008520,696,696,696,696,0
|
|
20240806,172600,248008520,696,696,696,696,0
|
|
20240806,172500,248008520,696,696,696,696,0
|
|
20240806,172400,248008520,696,696,696,696,0
|
|
20240806,172300,248008520,696,696,696,696,0
|
|
20240806,172200,248008520,696,696,696,696,0
|
|
20240806,172100,248008520,696,696,696,696,0
|
|
20240806,172000,248008520,696,696,696,696,0
|
|
20240806,171900,248008520,696,696,696,696,0
|
|
20240806,171800,248008520,696,696,696,696,0
|
|
20240806,171700,248008520,696,696,696,696,0
|
|
20240806,171600,248008520,696,696,696,696,0
|
|
20240806,171500,248008520,696,696,696,696,0
|
|
20240806,171400,248008520,696,696,696,696,0
|
|
20240806,171300,248008520,696,696,696,696,0
|
|
20240806,171200,248008520,696,696,696,696,0
|
|
20240806,171100,248008520,696,696,696,696,0
|
|
20240806,171000,248008520,696,696,696,696,0
|
|
20240806,170900,248008520,696,696,696,696,0
|
|
20240806,170800,248008520,696,696,696,696,0
|
|
20240806,170700,248008520,696,696,696,696,0
|
|
20240806,170600,248008520,696,696,696,696,0
|
|
20240806,170500,248008520,696,696,696,696,0
|
|
20240806,170400,248008520,696,696,696,696,0
|
|
20240806,170300,248008520,696,696,696,696,5992
|
|
20240806,170200,248008520,696,696,696,696,0
|
|
20240806,170100,248008520,696,696,696,696,0
|
|
20240806,170000,248008520,696,696,696,696,0
|
|
20240806,165900,248008520,696,696,696,696,0
|
|
20240806,165800,248008520,696,696,696,696,0
|
|
20240806,165700,248008520,696,696,696,696,0
|
|
20240806,165600,248008520,696,696,696,696,0
|
|
20240806,165500,248008520,696,696,696,696,0
|
|
20240806,165400,248008520,696,696,696,696,0
|
|
20240806,165300,248008520,696,696,696,696,0
|
|
20240806,165200,248008520,696,696,696,696,0
|
|
20240806,165100,248008520,696,696,696,696,0
|
|
20240806,165000,248008520,696,696,696,696,0
|
|
20240806,164900,248008520,696,696,696,696,0
|
|
20240806,164800,248008520,696,696,696,696,0
|
|
20240806,164700,248008520,696,696,696,696,0
|
|
20240806,164600,248008520,696,696,696,696,0
|
|
20240806,164500,248008520,696,696,696,696,0
|
|
20240806,164400,248008520,696,696,696,696,0
|
|
20240806,164300,248008520,696,696,696,696,0
|
|
20240806,164200,248008520,696,696,696,696,0
|
|
20240806,164100,248008520,696,696,696,696,0
|
|
20240806,164000,248008520,696,696,696,696,0
|
|
20240806,163900,248008520,696,696,696,696,0
|
|
20240806,163800,248008520,696,696,696,696,0
|
|
20240806,163700,248008520,696,696,696,696,0
|
|
20240806,163600,248008520,696,696,696,696,0
|
|
20240806,163500,248008520,696,696,696,696,0
|
|
20240806,163400,248008520,696,696,696,696,0
|
|
20240806,163300,248008520,696,696,696,696,5992
|
|
20240806,163200,248008520,696,696,696,696,0
|
|
20240806,163100,248008520,696,696,696,696,0
|
|
20240806,163000,248008520,696,696,696,696,0
|
|
20240806,162900,248008520,696,696,696,696,0
|
|
20240806,162800,248008520,696,696,696,696,0
|
|
20240806,162700,248008520,696,696,696,696,0
|
|
20240806,162600,248008520,696,696,696,696,0
|
|
20240806,162500,248008520,696,696,696,696,0
|
|
20240806,162400,248008520,696,696,696,696,0
|
|
20240806,162300,248008520,696,696,696,696,0
|
|
20240806,162200,248008520,696,696,696,696,0
|
|
20240806,162100,248008520,696,696,696,696,0
|
|
20240806,162000,248008520,696,696,696,696,0
|
|
20240806,161900,248008520,696,696,696,696,0
|
|
20240806,161800,248008520,696,696,696,696,0
|
|
20240806,161700,248008520,696,696,696,696,0
|
|
20240806,161600,248008520,696,696,696,696,0
|
|
20240806,161500,248008520,696,696,696,696,0
|
|
20240806,161400,248008520,696,696,696,696,0
|
|
20240806,161300,248008520,696,696,696,696,0
|
|
20240806,161200,248008520,696,696,696,696,0
|
|
20240806,161100,248008520,696,696,696,696,0
|
|
20240806,161000,248008520,696,696,696,696,0
|
|
20240806,160900,248008520,696,696,696,696,0
|
|
20240806,160800,248008520,696,696,696,696,0
|
|
20240806,160700,248008520,696,696,696,696,0
|
|
20240806,160600,248008520,696,696,696,696,0
|
|
20240806,160500,248008520,696,696,696,696,0
|
|
20240806,160400,248008520,696,696,696,696,0
|
|
20240806,160300,248008520,696,696,696,696,5992
|
|
20240806,160200,248008520,696,696,696,696,0
|
|
20240806,160100,248008520,696,696,696,696,0
|
|
20240806,160000,248008520,696,696,696,696,0
|
|
20240806,155900,248008520,696,696,696,696,0
|
|
20240806,155800,248008520,696,696,696,696,0
|
|
20240806,155700,248008520,696,696,696,696,0
|
|
20240806,155600,248008520,696,696,696,696,0
|
|
20240806,155500,248008520,696,696,696,696,0
|
|
20240806,155400,248008520,696,696,696,696,0
|
|
20240806,155300,248008520,696,696,696,696,0
|
|
20240806,155200,248008520,696,696,696,696,0
|
|
20240806,155100,248008520,696,696,696,696,0
|
|
20240806,155000,248008520,696,696,696,696,0
|
|
20240806,154900,248008520,696,696,696,696,0
|
|
20240806,154800,248008520,696,696,696,696,0
|
|
20240806,154700,248008520,696,696,696,696,0
|
|
20240806,154600,248008520,696,696,696,696,0
|
|
20240806,154500,248008520,696,696,696,696,0
|
|
20240806,154400,248008520,696,696,696,696,0
|
|
20240806,154300,248008520,696,696,696,696,0
|
|
20240806,154200,248008520,696,696,696,696,0
|
|
20240806,154100,248008520,696,696,696,696,0
|
|
20240806,154000,248008520,696,696,696,696,0
|
|
20240806,153900,248008520,696,696,696,696,0
|
|
20240806,153800,248008520,696,696,696,696,0
|
|
20240806,153700,248008520,696,696,696,696,0
|
|
20240806,153600,248008520,696,696,696,696,0
|
|
20240806,153500,248008520,696,696,696,696,0
|
|
20240806,153400,248008520,696,696,696,696,0
|
|
20240806,153300,248008520,696,696,696,696,5992
|
|
20240806,153200,248008520,696,696,696,696,0
|
|
20240806,153100,248008520,696,696,696,696,0
|
|
20240806,153000,248008520,696,696,696,696,5992
|
|
20240806,152900,243838088,695,695,695,695,0
|
|
20240806,152800,243838088,695,695,695,695,0
|
|
20240806,152700,243838088,695,695,695,695,0
|
|
20240806,152600,243838088,695,695,695,695,0
|
|
20240806,152500,243838088,695,695,695,695,0
|
|
20240806,152400,243838088,695,695,695,695,0
|
|
20240806,152300,243838088,695,695,695,695,0
|
|
20240806,152200,243838088,695,695,695,695,0
|
|
20240806,152100,243838088,695,695,695,695,0
|
|
20240806,152000,243838088,695,695,695,695,0
|
|
20240806,151900,243838088,695,695,695,695,1
|
|
20240806,151800,243837393,695,694,695,694,2
|
|
20240806,151700,243836004,695,694,695,694,501
|
|
20240806,151600,243488309,694,692,694,692,34
|
|
20240806,151500,243464779,692,692,692,692,664
|
|
20240806,151400,243005291,692,692,692,692,0
|
|
20240806,151300,243005291,692,693,693,692,303
|
|
20240806,151200,242795314,694,694,694,694,7
|
|
20240806,151100,242790456,694,694,694,694,0
|
|
20240806,151000,242790456,694,694,694,694,12
|
|
20240806,150900,242782128,694,694,694,694,2
|
|
20240806,150800,242780740,694,694,694,694,8
|
|
20240806,150700,242775188,694,694,694,694,5
|
|
20240806,150600,242771718,693,692,693,692,2768
|
|
20240806,150500,240853644,692,692,692,692,0
|
|
20240806,150400,240853644,692,692,692,692,1
|
|
20240806,150300,240852952,691,692,692,691,79
|
|
20240806,150200,240798323,692,692,692,692,0
|
|
20240806,150100,240798323,692,692,692,692,0
|
|
20240806,150000,240798323,692,691,692,691,235
|
|
20240806,145900,240635729,692,691,692,690,1001
|
|
20240806,145800,239944336,692,692,692,692,54
|
|
20240806,145700,239906968,692,690,692,690,5125
|
|
20240806,145600,236370706,690,690,690,690,2248
|
|
20240806,145500,234819586,690,689,690,689,235
|
|
20240806,145400,234657670,690,690,690,690,0
|
|
20240806,145300,234657670,690,690,690,690,2
|
|
20240806,145200,234656290,690,690,690,690,0
|
|
20240806,145100,234656290,690,690,690,690,0
|
|
20240806,145000,234656290,690,690,690,690,2
|
|
20240806,144900,234654910,690,690,690,690,1
|
|
20240806,144800,234654220,690,690,690,690,0
|
|
20240806,144700,234654220,690,690,690,690,0
|
|
20240806,144600,234654220,690,690,690,690,0
|
|
20240806,144500,234654220,690,688,690,686,3116
|
|
20240806,144400,232508461,688,687,688,687,755
|
|
20240806,144300,231989721,688,687,688,687,587
|
|
20240806,144200,231586288,687,687,687,687,100
|
|
20240806,144100,231517588,688,688,688,688,12
|
|
20240806,144000,231509332,688,688,688,688,0
|
|
20240806,143900,231509332,688,688,688,688,5
|
|
20240806,143800,231505892,688,688,688,688,0
|
|
20240806,143700,231505892,688,688,688,688,204
|
|
20240806,143600,231365540,688,687,688,685,511
|
|
20240806,143500,231014668,688,688,688,688,1
|
|
20240806,143400,231013980,689,689,689,689,3
|
|
20240806,143300,231011913,690,690,690,690,0
|
|
20240806,143200,231011913,690,690,690,690,0
|
|
20240806,143100,231011913,690,690,690,690,0
|
|
20240806,143000,231011913,690,690,690,690,0
|
|
20240806,142900,231011913,690,690,690,690,0
|
|
20240806,142800,231011913,690,687,690,687,495
|
|
20240806,142700,230671845,687,687,687,687,0
|
|
20240806,142600,230671845,687,687,687,687,11
|
|
20240806,142500,230664288,687,687,687,687,229
|
|
20240806,142400,230506965,687,687,687,687,65
|
|
20240806,142300,230462310,687,686,687,683,337
|
|
20240806,142200,230231876,686,685,686,685,1001
|
|
20240806,142100,229546190,686,686,686,686,0
|
|
20240806,142000,229546190,686,686,686,686,0
|
|
20240806,141900,229546190,686,683,686,683,1144
|
|
20240806,141800,228764808,686,686,686,686,100
|
|
20240806,141700,228696208,686,686,686,686,803
|
|
20240806,141600,228145350,683,687,687,683,2056
|
|
20240806,141500,226738327,685,686,687,685,3001
|
|
20240806,141400,224681628,687,687,687,687,3
|
|
20240806,141300,224679567,687,687,687,687,0
|
|
20240806,141200,224679567,687,687,687,687,0
|
|
20240806,141100,224679567,687,687,687,687,0
|
|
20240806,141000,224679567,687,687,687,687,1
|
|
20240806,140900,224678880,687,688,688,687,3860
|
|
20240806,140800,222026940,688,688,688,688,0
|
|
20240806,140700,222026940,688,690,690,688,458
|
|
20240806,140600,221711832,690,690,690,689,49
|
|
20240806,140500,221678069,689,689,689,689,1000
|
|
20240806,140400,220989069,690,690,690,690,166
|
|
20240806,140300,220874529,690,690,690,690,182
|
|
20240806,140200,220748949,690,690,690,690,30
|
|
20240806,140100,220728249,690,690,690,690,20
|
|
20240806,140000,220714449,690,690,690,690,21
|
|
20240806,135900,220699959,689,689,689,689,20
|
|
20240806,135800,220686179,690,690,690,690,1
|
|
20240806,135700,220685489,690,689,690,689,25
|
|
20240806,135600,220668263,690,690,690,690,0
|
|
20240806,135500,220668263,690,690,690,690,0
|
|
20240806,135400,220668263,690,690,690,690,0
|
|
20240806,135300,220668263,690,690,690,690,0
|
|
20240806,135200,220668263,690,690,690,690,9
|
|
20240806,135100,220662053,689,689,689,689,0
|
|
20240806,135000,220662053,689,689,689,689,1
|
|
20240806,134900,220661364,690,690,690,690,50
|
|
20240806,134800,220626864,690,690,690,690,0
|
|
20240806,134700,220626864,690,690,690,690,2
|
|
20240806,134600,220625484,690,690,690,690,0
|
|
20240806,134500,220625484,690,690,690,690,10
|
|
20240806,134400,220618584,690,690,690,690,0
|
|
20240806,134300,220618584,690,690,690,690,0
|
|
20240806,134200,220618584,690,690,690,690,10
|
|
20240806,134100,220611684,690,690,690,688,1017
|
|
20240806,134000,219911954,690,689,691,689,1199
|
|
20240806,133900,219085552,690,690,690,690,153
|
|
20240806,133800,218979982,690,691,691,690,452
|
|
20240806,133700,218667652,691,691,691,691,110
|
|
20240806,133600,218591642,691,691,691,691,626
|
|
20240806,133500,218159076,691,691,691,691,0
|
|
20240806,133400,218159076,691,691,691,691,20
|
|
20240806,133300,218145256,691,690,691,690,110
|
|
20240806,133200,218069346,690,691,691,690,52
|
|
20240806,133100,218033464,688,689,689,688,49
|
|
20240806,133000,217999747,691,691,691,691,2
|
|
20240806,132900,217998365,693,693,693,693,0
|
|
20240806,132800,217998365,693,693,693,693,0
|
|
20240806,132700,217998365,693,693,693,693,0
|
|
20240806,132600,217998365,693,693,693,693,0
|
|
20240806,132500,217998365,693,693,693,693,0
|
|
20240806,132400,217998365,693,693,693,693,29
|
|
20240806,132300,217978268,693,693,693,693,0
|
|
20240806,132200,217978268,693,693,693,693,1
|
|
20240806,132100,217977575,694,694,694,694,0
|
|
20240806,132000,217977575,694,694,694,694,0
|
|
20240806,131900,217977575,694,694,694,694,0
|
|
20240806,131800,217977575,694,694,694,694,0
|
|
20240806,131700,217977575,694,694,694,694,0
|
|
20240806,131600,217977575,694,694,694,694,0
|
|
20240806,131500,217977575,694,694,694,694,1440
|
|
20240806,131400,216978215,694,694,694,694,0
|
|
20240806,131300,216978215,694,694,694,694,0
|
|
20240806,131200,216978215,694,694,694,694,347
|
|
20240806,131100,216737397,694,694,694,694,1000
|
|
20240806,131000,216043397,694,694,694,694,0
|
|
20240806,130900,216043397,694,694,694,694,0
|
|
20240806,130800,216043397,694,694,694,694,0
|
|
20240806,130700,216043397,694,694,694,694,0
|
|
20240806,130600,216043397,694,694,694,694,32
|
|
20240806,130500,216021189,694,692,695,692,150
|
|
20240806,130400,215917133,692,689,692,689,9009
|
|
20240806,130300,209702067,688,687,688,687,8260
|
|
20240806,130200,204021139,687,687,687,687,0
|
|
20240806,130100,204021139,687,687,687,687,0
|
|
20240806,130000,204021139,687,687,687,687,0
|
|
20240806,125900,204021139,687,687,687,687,32
|
|
20240806,125800,203999155,687,687,687,687,83
|
|
20240806,125700,203942134,688,688,688,688,0
|
|
20240806,125600,203942134,688,688,688,688,0
|
|
20240806,125500,203942134,688,688,688,688,2
|
|
20240806,125400,203940758,688,688,688,688,0
|
|
20240806,125300,203940758,688,687,688,687,1121
|
|
20240806,125200,203170629,685,683,685,680,9585
|
|
20240806,125100,196612352,685,685,685,685,0
|
|
20240806,125000,196612352,685,685,685,685,6
|
|
20240806,124900,196608242,685,682,685,682,281
|
|
20240806,124800,196416552,685,686,686,685,173
|
|
20240806,124700,196298046,686,686,686,686,0
|
|
20240806,124600,196298046,686,686,686,686,200
|
|
20240806,124500,196160846,686,686,686,686,0
|
|
20240806,124400,196160846,686,686,686,686,18
|
|
20240806,124300,196148498,686,686,686,686,0
|
|
20240806,124200,196148498,686,686,686,686,2
|
|
20240806,124100,196147126,685,685,685,685,74
|
|
20240806,124000,196096436,686,686,686,686,0
|
|
20240806,123900,196096436,686,686,686,686,0
|
|
20240806,123800,196096436,686,686,686,686,10
|
|
20240806,123700,196089576,686,686,686,686,25
|
|
20240806,123600,196072426,687,687,687,687,0
|
|
20240806,123500,196072426,687,687,687,687,0
|
|
20240806,123400,196072426,687,687,687,687,24
|
|
20240806,123300,196055938,687,687,687,687,0
|
|
20240806,123200,196055938,687,687,687,687,30
|
|
20240806,123100,196035328,687,687,687,687,131
|
|
20240806,123000,195945331,687,687,687,687,0
|
|
20240806,122900,195945331,687,685,687,680,1001
|
|
20240806,122800,195263615,687,687,687,687,60
|
|
20240806,122700,195222395,687,687,687,687,0
|
|
20240806,122600,195222395,687,687,687,687,100
|
|
20240806,122500,195153695,687,687,687,687,0
|
|
20240806,122400,195153695,687,687,687,687,0
|
|
20240806,122300,195153695,687,687,687,687,101
|
|
20240806,122200,195084308,686,686,686,686,4814
|
|
20240806,122100,191781904,686,685,686,685,731
|
|
20240806,122000,191281168,685,685,685,685,67
|
|
20240806,121900,191235273,685,685,685,685,303
|
|
20240806,121800,191027718,686,686,686,686,10
|
|
20240806,121700,191020858,686,686,686,686,0
|
|
20240806,121600,191020858,686,686,686,686,1
|
|
20240806,121500,191020172,682,686,686,682,485
|
|
20240806,121400,190687791,686,686,686,686,0
|
|
20240806,121300,190687791,686,686,686,686,0
|
|
20240806,121200,190687791,686,682,686,682,5001
|
|
20240806,121100,187277105,688,688,688,688,0
|
|
20240806,121000,187277105,688,688,688,688,0
|
|
20240806,120900,187277105,688,688,688,688,2
|
|
20240806,120800,187275729,688,688,688,688,0
|
|
20240806,120700,187275729,688,688,688,681,3002
|
|
20240806,120600,185229683,682,682,682,682,215
|
|
20240806,120500,185083053,688,688,688,688,8
|
|
20240806,120400,185077549,688,688,688,688,0
|
|
20240806,120300,185077549,688,688,688,682,3191
|
|
20240806,120200,182901210,685,685,688,685,571
|
|
20240806,120100,182510072,685,685,685,685,0
|
|
20240806,120000,182510072,685,685,685,685,200
|
|
20240806,115900,182373072,688,688,688,688,2
|
|
20240806,115800,182371696,688,688,688,688,0
|
|
20240806,115700,182371696,688,688,688,688,0
|
|
20240806,115600,182371696,688,688,688,688,5
|
|
20240806,115500,182368256,688,688,688,688,0
|
|
20240806,115400,182368256,688,688,688,688,2
|
|
20240806,115300,182366880,688,688,688,688,0
|
|
20240806,115200,182366880,688,688,688,688,50
|
|
20240806,115100,182332480,688,681,688,681,316
|
|
20240806,115000,182116927,688,688,688,688,100
|
|
20240806,114900,182048127,688,688,688,688,0
|
|
20240806,114800,182048127,688,688,688,688,0
|
|
20240806,114700,182048127,688,681,688,681,2001
|
|
20240806,114600,180685439,688,688,688,688,0
|
|
20240806,114500,180685439,688,688,688,688,0
|
|
20240806,114400,180685439,688,688,688,688,0
|
|
20240806,114300,180685439,688,688,688,688,0
|
|
20240806,114200,180685439,688,688,688,688,0
|
|
20240806,114100,180685439,688,688,688,688,0
|
|
20240806,114000,180685439,688,688,688,688,0
|
|
20240806,113900,180685439,688,688,688,688,0
|
|
20240806,113800,180685439,688,688,688,688,0
|
|
20240806,113700,180685439,688,688,688,688,752
|
|
20240806,113600,180168063,688,688,688,688,0
|
|
20240806,113500,180168063,688,685,688,677,1606
|
|
20240806,113400,179075758,689,685,689,685,852
|
|
20240806,113300,178488738,689,689,689,689,0
|
|
20240806,113200,178488738,689,689,689,689,6
|
|
20240806,113100,178484604,689,689,689,689,0
|
|
20240806,113000,178484604,689,689,689,689,0
|
|
20240806,112900,178484604,689,689,689,689,100
|
|
20240806,112800,178415704,689,688,689,688,2192
|
|
20240806,112700,176907606,688,688,688,688,0
|
|
20240806,112600,176907606,688,688,688,688,0
|
|
20240806,112500,176907606,688,688,688,688,0
|
|
20240806,112400,176907606,688,688,688,688,0
|
|
20240806,112300,176907606,688,688,688,688,0
|
|
20240806,112200,176907606,688,688,688,688,0
|
|
20240806,112100,176907606,688,688,688,688,660
|
|
20240806,112000,176453526,689,689,689,689,0
|
|
20240806,111900,176453526,689,684,689,684,2
|
|
20240806,111800,176452153,689,689,689,689,352
|
|
20240806,111700,176209625,689,683,689,683,2349
|
|
20240806,111600,174604205,682,682,682,682,0
|
|
20240806,111500,174604205,682,683,683,681,462
|
|
20240806,111400,174289464,682,682,682,682,909
|
|
20240806,111300,173669526,683,683,683,683,14
|
|
20240806,111200,173659964,680,683,683,680,52
|
|
20240806,111100,173624584,682,682,683,682,156
|
|
20240806,111000,173518189,682,682,682,682,8
|
|
20240806,110900,173512733,681,681,681,681,0
|
|
20240806,110800,173512733,681,681,681,681,122
|
|
20240806,110700,173429651,684,684,684,684,10
|
|
20240806,110600,173422811,685,685,685,685,0
|
|
20240806,110500,173422811,685,686,686,685,117
|
|
20240806,110400,173342566,689,689,689,689,0
|
|
20240806,110300,173342566,689,689,689,689,0
|
|
20240806,110200,173342566,689,689,689,689,0
|
|
20240806,110100,173342566,689,689,689,689,0
|
|
20240806,110000,173342566,689,689,689,689,612
|
|
20240806,105900,172920898,689,686,689,686,2359
|
|
20240806,105800,171296675,689,689,689,689,0
|
|
20240806,105700,171296675,689,689,689,689,0
|
|
20240806,105600,171296675,689,689,689,689,0
|
|
20240806,105500,171296675,689,689,689,689,0
|
|
20240806,105400,171296675,689,689,689,689,40
|
|
20240806,105300,171269115,689,689,689,689,0
|
|
20240806,105200,171269115,689,689,689,689,50
|
|
20240806,105100,171234665,690,690,690,690,0
|
|
20240806,105000,171234665,690,690,690,690,1
|
|
20240806,104900,171233975,690,690,690,690,1
|
|
20240806,104800,171233285,690,690,690,690,6
|
|
20240806,104700,171229145,690,690,690,690,1
|
|
20240806,104600,171228455,692,682,692,682,31
|
|
20240806,104500,171207303,692,682,693,671,801
|
|
20240806,104400,170660648,682,683,683,667,1055
|
|
20240806,104300,169955754,683,684,684,665,10704
|
|
20240806,104200,162784299,678,684,684,678,7005
|
|
20240806,104100,158026169,688,689,689,685,3166
|
|
20240806,104000,155849659,694,694,694,694,0
|
|
20240806,103900,155849659,694,691,694,689,1844
|
|
20240806,103800,154576864,694,694,694,694,0
|
|
20240806,103700,154576864,694,694,694,694,0
|
|
20240806,103600,154576864,694,694,694,694,100
|
|
20240806,103500,154507464,695,695,695,695,1
|
|
20240806,103400,154506769,691,691,691,691,10
|
|
20240806,103300,154499859,696,696,696,696,43
|
|
20240806,103200,154469931,696,696,696,696,0
|
|
20240806,103100,154469931,696,696,696,696,2
|
|
20240806,103000,154468539,696,691,696,691,152
|
|
20240806,102900,154363502,697,697,697,697,2
|
|
20240806,102800,154362108,697,693,697,690,10013
|
|
20240806,102700,147444689,694,697,697,694,3842
|
|
20240806,102600,144775824,698,697,698,697,79
|
|
20240806,102500,144720760,698,698,698,698,591
|
|
20240806,102400,144308242,698,698,698,698,0
|
|
20240806,102300,144308242,698,695,698,695,591
|
|
20240806,102200,143897488,698,698,698,698,294
|
|
20240806,102100,143692276,698,698,698,698,11
|
|
20240806,102000,143684598,699,699,699,699,55
|
|
20240806,101900,143646153,700,700,700,700,0
|
|
20240806,101800,143646153,700,700,700,696,502
|
|
20240806,101700,143296753,699,700,700,699,3
|
|
20240806,101600,143294654,695,700,700,695,9030
|
|
20240806,101500,137018654,700,700,700,700,1
|
|
20240806,101400,137017954,696,700,700,696,5145
|
|
20240806,101300,133436824,700,700,700,700,3
|
|
20240806,101200,133434724,700,699,702,698,387
|
|
20240806,101100,133164537,702,702,702,702,0
|
|
20240806,101000,133164537,702,702,702,702,2
|
|
20240806,100900,133163133,702,700,702,700,14
|
|
20240806,100800,133153331,702,701,702,701,3
|
|
20240806,100700,133151226,702,703,703,701,114
|
|
20240806,100600,133071091,703,703,703,703,59
|
|
20240806,100500,133029614,703,703,703,703,12
|
|
20240806,100400,133021178,703,700,703,700,3353
|
|
20240806,100300,130671669,700,700,700,696,91
|
|
20240806,100200,130607973,700,701,702,700,417
|
|
20240806,100100,130315664,701,700,701,700,9000
|
|
20240806,100000,124010811,700,701,701,700,103
|
|
20240806,095900,123938611,701,701,701,701,332
|
|
20240806,095800,123705879,701,700,701,700,132
|
|
20240806,095700,123613453,700,700,701,700,168
|
|
20240806,095600,123495846,700,700,700,700,2
|
|
20240806,095500,123494446,700,701,701,696,491
|
|
20240806,095400,123152543,702,697,703,697,21841
|
|
20240806,095300,107905471,697,697,697,696,376
|
|
20240806,095200,107643413,696,696,696,694,531
|
|
20240806,095100,107273839,696,694,696,694,4139
|
|
20240806,095000,104398251,694,694,694,694,120
|
|
20240806,094900,104314971,694,694,694,692,5
|
|
20240806,094800,104311503,694,692,694,692,1029
|
|
20240806,094700,103599377,694,695,695,693,1299
|
|
20240806,094600,102696592,696,695,696,694,1012
|
|
20240806,094500,101994250,696,692,696,692,634
|
|
20240806,094400,101553555,695,695,695,695,151
|
|
20240806,094300,101448610,691,697,697,691,797
|
|
20240806,094200,100897064,697,697,697,697,1931
|
|
20240806,094100,99551157,697,697,697,697,227
|
|
20240806,094000,99392938,697,697,697,697,5
|
|
20240806,093900,99389453,691,697,697,691,1098
|
|
20240806,093800,98629721,692,696,697,692,26
|
|
20240806,093700,98611664,697,693,697,693,874
|
|
20240806,093600,98003488,697,697,697,693,3536
|
|
20240806,093500,95550286,697,697,697,697,123
|
|
20240806,093400,95464555,697,696,697,696,5
|
|
20240806,093300,95461071,697,698,698,697,2155
|
|
20240806,093200,93957604,698,698,698,698,3
|
|
20240806,093100,93955510,698,698,698,696,931
|
|
20240806,093000,93307430,698,698,698,698,42
|
|
20240806,092900,93278114,698,698,698,698,1432
|
|
20240806,092800,92278578,698,698,698,698,245
|
|
20240806,092700,92107568,698,698,698,698,119
|
|
20240806,092600,92024506,698,695,698,695,1867
|
|
20240806,092500,90721538,697,699,699,697,7441
|
|
20240806,092400,85529815,696,696,698,696,20236
|
|
20240806,092300,71426258,697,695,697,695,6497
|
|
20240806,092200,66907414,695,695,695,695,1955
|
|
20240806,092100,65548689,696,695,696,695,1604
|
|
20240806,092000,64432327,696,690,696,689,4201
|
|
20240806,091900,61537281,690,697,697,690,2741
|
|
20240806,091800,59631179,697,695,697,695,3288
|
|
20240806,091700,57343879,695,694,695,694,139
|
|
20240806,091600,57247329,690,689,692,689,13619
|
|
20240806,091500,47833310,689,689,689,689,1004
|
|
20240806,091400,47141554,689,689,689,689,1000
|
|
20240806,091300,46452554,691,691,691,690,1104
|
|
20240806,091200,45690700,691,684,691,684,1510
|
|
20240806,091100,44655937,684,671,684,668,5409
|
|
20240806,091000,40992420,680,680,680,680,60
|
|
20240806,090900,40951620,680,681,681,680,552
|
|
20240806,090800,40575859,666,684,684,666,4141
|
|
20240806,090700,37813302,680,687,687,680,3644
|
|
20240806,090600,35324106,687,687,687,687,90
|
|
20240806,090500,35262276,687,692,692,684,4528
|
|
20240806,090400,32155394,686,695,695,686,616
|
|
20240806,090300,31729686,697,684,697,684,1570
|
|
20240806,090200,30655780,684,680,700,680,15070
|
|
20240806,090100,20282822,678,670,678,668,15367
|
|
20240806,090000,9987746,669,656,669,656,15197
|