605 lines
27 KiB
CSV
605 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,190200,424383602,800,800,800,800,2146
|
|
20240816,190100,424383602,800,800,800,800,0
|
|
20240816,190000,424383602,800,800,800,800,0
|
|
20240816,185900,424383602,800,800,800,800,0
|
|
20240816,185800,424383602,800,800,800,800,0
|
|
20240816,185700,424383602,800,800,800,800,0
|
|
20240816,185600,424383602,800,800,800,800,0
|
|
20240816,185500,424383602,800,800,800,800,0
|
|
20240816,185400,424383602,800,800,800,800,0
|
|
20240816,185300,424383602,800,800,800,800,0
|
|
20240816,185200,424383602,800,800,800,800,0
|
|
20240816,185100,424383602,800,800,800,800,0
|
|
20240816,185000,424383602,800,800,800,800,0
|
|
20240816,184900,424383602,800,800,800,800,0
|
|
20240816,184800,424383602,800,800,800,800,0
|
|
20240816,184700,424383602,800,800,800,800,0
|
|
20240816,184600,424383602,800,800,800,800,0
|
|
20240816,184500,424383602,800,800,800,800,0
|
|
20240816,184400,424383602,800,800,800,800,0
|
|
20240816,184300,424383602,800,800,800,800,0
|
|
20240816,184200,424383602,800,800,800,800,0
|
|
20240816,184100,424383602,800,800,800,800,0
|
|
20240816,184000,424383602,800,800,800,800,0
|
|
20240816,183900,424383602,800,800,800,800,0
|
|
20240816,183800,424383602,800,800,800,800,0
|
|
20240816,183700,424383602,800,800,800,800,0
|
|
20240816,183600,424383602,800,800,800,800,0
|
|
20240816,183500,424383602,800,800,800,800,0
|
|
20240816,183400,424383602,800,800,800,800,0
|
|
20240816,183300,424383602,800,800,800,800,0
|
|
20240816,183200,424383602,800,800,800,800,2146
|
|
20240816,183100,424383602,800,800,800,800,0
|
|
20240816,183000,424383602,800,800,800,800,0
|
|
20240816,182900,424383602,800,800,800,800,0
|
|
20240816,182800,424383602,800,800,800,800,0
|
|
20240816,182700,424383602,800,800,800,800,0
|
|
20240816,182600,424383602,800,800,800,800,0
|
|
20240816,182500,424383602,800,800,800,800,0
|
|
20240816,182400,424383602,800,800,800,800,0
|
|
20240816,182300,424383602,800,800,800,800,0
|
|
20240816,182200,424383602,800,800,800,800,0
|
|
20240816,182100,424383602,800,800,800,800,0
|
|
20240816,182000,424383602,800,800,800,800,0
|
|
20240816,181900,424383602,800,800,800,800,0
|
|
20240816,181800,424383602,800,800,800,800,0
|
|
20240816,181700,424383602,800,800,800,800,0
|
|
20240816,181600,424383602,800,800,800,800,0
|
|
20240816,181500,424383602,800,800,800,800,0
|
|
20240816,181400,424383602,800,800,800,800,0
|
|
20240816,181300,424383602,800,800,800,800,0
|
|
20240816,181200,424383602,800,800,800,800,0
|
|
20240816,181100,424383602,800,800,800,800,0
|
|
20240816,181000,424383602,800,800,800,800,0
|
|
20240816,180900,424383602,800,800,800,800,0
|
|
20240816,180800,424383602,800,800,800,800,0
|
|
20240816,180700,424383602,800,800,800,800,0
|
|
20240816,180600,424383602,800,800,800,800,0
|
|
20240816,180500,424383602,800,800,800,800,0
|
|
20240816,180400,424383602,800,800,800,800,0
|
|
20240816,180300,424383602,800,800,800,800,0
|
|
20240816,180200,424383602,800,800,800,800,2146
|
|
20240816,180100,424383602,800,800,800,800,0
|
|
20240816,180000,424383602,800,800,800,800,0
|
|
20240816,175900,424383602,800,800,800,800,0
|
|
20240816,175800,424383602,800,800,800,800,0
|
|
20240816,175700,424383602,800,800,800,800,0
|
|
20240816,175600,424383602,800,800,800,800,0
|
|
20240816,175500,424383602,800,800,800,800,0
|
|
20240816,175400,424383602,800,800,800,800,0
|
|
20240816,175300,424383602,800,800,800,800,0
|
|
20240816,175200,424383602,800,800,800,800,0
|
|
20240816,175100,424383602,800,800,800,800,0
|
|
20240816,175000,424383602,800,800,800,800,0
|
|
20240816,174900,424383602,800,800,800,800,0
|
|
20240816,174800,424383602,800,800,800,800,0
|
|
20240816,174700,424383602,800,800,800,800,0
|
|
20240816,174600,424383602,800,800,800,800,0
|
|
20240816,174500,424383602,800,800,800,800,0
|
|
20240816,174400,424383602,800,800,800,800,0
|
|
20240816,174300,424383602,800,800,800,800,0
|
|
20240816,174200,424383602,800,800,800,800,0
|
|
20240816,174100,424383602,800,800,800,800,0
|
|
20240816,174000,424383602,800,800,800,800,0
|
|
20240816,173900,424383602,800,800,800,800,0
|
|
20240816,173800,424383602,800,800,800,800,0
|
|
20240816,173700,424383602,800,800,800,800,0
|
|
20240816,173600,424383602,800,800,800,800,0
|
|
20240816,173500,424383602,800,800,800,800,0
|
|
20240816,173400,424383602,800,800,800,800,0
|
|
20240816,173300,424383602,800,800,800,800,0
|
|
20240816,173200,424383602,800,800,800,800,2146
|
|
20240816,173100,424383602,800,800,800,800,0
|
|
20240816,173000,424383602,800,800,800,800,0
|
|
20240816,172900,424383602,800,800,800,800,0
|
|
20240816,172800,424383602,800,800,800,800,0
|
|
20240816,172700,424383602,800,800,800,800,0
|
|
20240816,172600,424383602,800,800,800,800,0
|
|
20240816,172500,424383602,800,800,800,800,0
|
|
20240816,172400,424383602,800,800,800,800,0
|
|
20240816,172300,424383602,800,800,800,800,0
|
|
20240816,172200,424383602,800,800,800,800,0
|
|
20240816,172100,424383602,800,800,800,800,0
|
|
20240816,172000,424383602,800,800,800,800,0
|
|
20240816,171900,424383602,800,800,800,800,0
|
|
20240816,171800,424383602,800,800,800,800,0
|
|
20240816,171700,424383602,800,800,800,800,0
|
|
20240816,171600,424383602,800,800,800,800,0
|
|
20240816,171500,424383602,800,800,800,800,0
|
|
20240816,171400,424383602,800,800,800,800,0
|
|
20240816,171300,424383602,800,800,800,800,0
|
|
20240816,171200,424383602,800,800,800,800,0
|
|
20240816,171100,424383602,800,800,800,800,0
|
|
20240816,171000,424383602,800,800,800,800,0
|
|
20240816,170900,424383602,800,800,800,800,0
|
|
20240816,170800,424383602,800,800,800,800,0
|
|
20240816,170700,424383602,800,800,800,800,0
|
|
20240816,170600,424383602,800,800,800,800,0
|
|
20240816,170500,424383602,800,800,800,800,0
|
|
20240816,170400,424383602,800,800,800,800,0
|
|
20240816,170300,424383602,800,800,800,800,0
|
|
20240816,170200,424383602,800,800,800,800,2146
|
|
20240816,170100,424383602,800,800,800,800,0
|
|
20240816,170000,424383602,800,800,800,800,0
|
|
20240816,165900,424383602,800,800,800,800,0
|
|
20240816,165800,424383602,800,800,800,800,0
|
|
20240816,165700,424383602,800,800,800,800,0
|
|
20240816,165600,424383602,800,800,800,800,0
|
|
20240816,165500,424383602,800,800,800,800,0
|
|
20240816,165400,424383602,800,800,800,800,0
|
|
20240816,165300,424383602,800,800,800,800,0
|
|
20240816,165200,424383602,800,800,800,800,0
|
|
20240816,165100,424383602,800,800,800,800,0
|
|
20240816,165000,424383602,800,800,800,800,0
|
|
20240816,164900,424383602,800,800,800,800,0
|
|
20240816,164800,424383602,800,800,800,800,0
|
|
20240816,164700,424383602,800,800,800,800,0
|
|
20240816,164600,424383602,800,800,800,800,0
|
|
20240816,164500,424383602,800,800,800,800,0
|
|
20240816,164400,424383602,800,800,800,800,0
|
|
20240816,164300,424383602,800,800,800,800,0
|
|
20240816,164200,424383602,800,800,800,800,0
|
|
20240816,164100,424383602,800,800,800,800,0
|
|
20240816,164000,424383602,800,800,800,800,0
|
|
20240816,163900,424383602,800,800,800,800,0
|
|
20240816,163800,424383602,800,800,800,800,0
|
|
20240816,163700,424383602,800,800,800,800,0
|
|
20240816,163600,424383602,800,800,800,800,0
|
|
20240816,163500,424383602,800,800,800,800,0
|
|
20240816,163400,424383602,800,800,800,800,0
|
|
20240816,163300,424383602,800,800,800,800,0
|
|
20240816,163200,424383602,800,800,800,800,2146
|
|
20240816,163100,424383602,800,800,800,800,0
|
|
20240816,163000,424383602,800,800,800,800,0
|
|
20240816,162900,424383602,800,800,800,800,0
|
|
20240816,162800,424383602,800,800,800,800,0
|
|
20240816,162700,424383602,800,800,800,800,0
|
|
20240816,162600,424383602,800,800,800,800,0
|
|
20240816,162500,424383602,800,800,800,800,0
|
|
20240816,162400,424383602,800,800,800,800,0
|
|
20240816,162300,424383602,800,800,800,800,0
|
|
20240816,162200,424383602,800,800,800,800,0
|
|
20240816,162100,424383602,800,800,800,800,0
|
|
20240816,162000,424383602,800,800,800,800,0
|
|
20240816,161900,424383602,800,800,800,800,0
|
|
20240816,161800,424383602,800,800,800,800,0
|
|
20240816,161700,424383602,800,800,800,800,0
|
|
20240816,161600,424383602,800,800,800,800,0
|
|
20240816,161500,424383602,800,800,800,800,0
|
|
20240816,161400,424383602,800,800,800,800,0
|
|
20240816,161300,424383602,800,800,800,800,0
|
|
20240816,161200,424383602,800,800,800,800,0
|
|
20240816,161100,424383602,800,800,800,800,0
|
|
20240816,161000,424383602,800,800,800,800,0
|
|
20240816,160900,424383602,800,800,800,800,0
|
|
20240816,160800,424383602,800,800,800,800,0
|
|
20240816,160700,424383602,800,800,800,800,0
|
|
20240816,160600,424383602,800,800,800,800,0
|
|
20240816,160500,424383602,800,800,800,800,0
|
|
20240816,160400,424383602,800,800,800,800,0
|
|
20240816,160300,424383602,800,800,800,800,0
|
|
20240816,160200,424383602,800,800,800,800,2146
|
|
20240816,160100,424383602,800,800,800,800,0
|
|
20240816,160000,424383602,800,800,800,800,0
|
|
20240816,155900,424383602,800,800,800,800,0
|
|
20240816,155800,424383602,800,800,800,800,0
|
|
20240816,155700,424383602,800,800,800,800,0
|
|
20240816,155600,424383602,800,800,800,800,0
|
|
20240816,155500,424383602,800,800,800,800,0
|
|
20240816,155400,424383602,800,800,800,800,0
|
|
20240816,155300,424383602,800,800,800,800,0
|
|
20240816,155200,424383602,800,800,800,800,0
|
|
20240816,155100,424383602,800,800,800,800,0
|
|
20240816,155000,424383602,800,800,800,800,0
|
|
20240816,154900,424383602,800,800,800,800,0
|
|
20240816,154800,424383602,800,800,800,800,0
|
|
20240816,154700,424383602,800,800,800,800,0
|
|
20240816,154600,424383602,800,800,800,800,0
|
|
20240816,154500,424383602,800,800,800,800,0
|
|
20240816,154400,424383602,800,800,800,800,0
|
|
20240816,154300,424383602,800,800,800,800,0
|
|
20240816,154200,424383602,800,800,800,800,0
|
|
20240816,154100,424383602,800,800,800,800,0
|
|
20240816,154000,424383602,800,800,800,800,0
|
|
20240816,153900,424383602,800,800,800,800,0
|
|
20240816,153800,424383602,800,800,800,800,0
|
|
20240816,153700,424383602,800,800,800,800,0
|
|
20240816,153600,424383602,800,800,800,800,0
|
|
20240816,153500,424383602,800,800,800,800,0
|
|
20240816,153400,424383602,800,800,800,800,0
|
|
20240816,153300,424383602,800,800,800,800,0
|
|
20240816,153200,424383602,800,800,800,800,2146
|
|
20240816,153100,424383602,800,800,800,800,0
|
|
20240816,153000,424383602,800,800,800,800,2146
|
|
20240816,152900,422666802,800,800,800,800,0
|
|
20240816,152800,422666802,800,800,800,800,0
|
|
20240816,152700,422666802,800,800,800,800,0
|
|
20240816,152600,422666802,800,800,800,800,0
|
|
20240816,152500,422666802,800,800,800,800,0
|
|
20240816,152400,422666802,800,800,800,800,0
|
|
20240816,152300,422666802,800,800,800,800,0
|
|
20240816,152200,422666802,800,800,800,800,0
|
|
20240816,152100,422666802,800,800,800,800,0
|
|
20240816,152000,422666802,800,800,800,800,0
|
|
20240816,151900,422666802,800,800,800,800,63
|
|
20240816,151800,422616402,800,800,800,800,17
|
|
20240816,151700,422602802,798,797,798,797,1857
|
|
20240816,151600,421120987,797,797,797,797,3110
|
|
20240816,151500,418642317,798,798,798,798,10
|
|
20240816,151400,418634337,798,798,798,798,424
|
|
20240816,151300,418295985,798,798,798,798,2
|
|
20240816,151200,418294389,800,800,800,800,0
|
|
20240816,151100,418294389,800,800,800,800,1
|
|
20240816,151000,418293589,797,797,800,797,2260
|
|
20240816,150900,416492339,800,800,800,800,2
|
|
20240816,150800,416490739,800,800,800,800,1
|
|
20240816,150700,416489939,797,798,798,797,2000
|
|
20240816,150600,414894528,800,798,800,798,243
|
|
20240816,150500,414700134,800,800,800,800,0
|
|
20240816,150400,414700134,800,800,800,800,0
|
|
20240816,150300,414700134,800,800,800,800,0
|
|
20240816,150200,414700134,800,800,800,800,0
|
|
20240816,150100,414700134,800,800,800,800,27
|
|
20240816,150000,414678534,800,797,800,797,5279
|
|
20240816,145900,410471168,798,800,800,798,1363
|
|
20240816,145800,409383490,800,800,800,800,0
|
|
20240816,145700,409383490,800,800,800,800,0
|
|
20240816,145600,409383490,800,798,800,797,6001
|
|
20240816,145500,404599591,800,800,800,800,0
|
|
20240816,145400,404599591,800,800,800,800,0
|
|
20240816,145300,404599591,800,799,800,798,1292
|
|
20240816,145200,403567486,800,800,800,800,1213
|
|
20240816,145100,402597086,804,801,804,800,156
|
|
20240816,145000,402472099,804,804,804,804,0
|
|
20240816,144900,402472099,804,804,804,804,18
|
|
20240816,144800,402457627,804,804,804,804,1
|
|
20240816,144700,402456823,800,800,800,800,35
|
|
20240816,144600,402428823,800,800,800,800,11
|
|
20240816,144500,402420023,804,804,804,804,0
|
|
20240816,144400,402420023,804,804,804,804,10
|
|
20240816,144300,402411983,805,804,805,803,215
|
|
20240816,144200,402239110,804,804,804,804,5
|
|
20240816,144100,402235090,800,800,800,800,50
|
|
20240816,144000,402195090,805,805,805,805,0
|
|
20240816,143900,402195090,805,805,805,805,23
|
|
20240816,143800,402176575,805,802,805,802,73
|
|
20240816,143700,402118015,802,799,802,799,942
|
|
20240816,143600,401364529,799,799,799,799,52
|
|
20240816,143500,401322981,799,799,799,799,232
|
|
20240816,143400,401137613,800,799,800,799,150
|
|
20240816,143300,401017743,799,799,799,797,1695
|
|
20240816,143200,399665538,799,799,799,799,100
|
|
20240816,143100,399585638,799,799,799,799,858
|
|
20240816,143000,398900096,797,797,797,797,0
|
|
20240816,142900,398900096,797,799,799,797,21
|
|
20240816,142800,398883343,799,799,799,799,2
|
|
20240816,142700,398881745,800,799,800,799,102
|
|
20240816,142600,398800246,800,800,800,800,0
|
|
20240816,142500,398800246,800,801,801,800,4031
|
|
20240816,142400,395572715,802,802,802,802,880
|
|
20240816,142300,394866955,805,805,805,805,4
|
|
20240816,142200,394863735,805,805,805,805,1
|
|
20240816,142100,394862930,806,806,806,806,0
|
|
20240816,142000,394862930,806,806,806,806,0
|
|
20240816,141900,394862930,806,807,807,806,623
|
|
20240816,141800,394360790,807,808,808,807,2
|
|
20240816,141700,394359175,809,803,809,803,26738
|
|
20240816,141600,372758270,802,802,802,802,131
|
|
20240816,141500,372653208,805,801,805,801,891
|
|
20240816,141400,371939511,801,798,801,798,35014
|
|
20240816,141300,343952938,798,797,798,797,2613
|
|
20240816,141200,341870376,797,797,797,797,1
|
|
20240816,141100,341869579,797,797,797,797,975
|
|
20240816,141000,341092504,797,797,797,797,165
|
|
20240816,140900,340960999,797,797,797,797,0
|
|
20240816,140800,340960999,797,797,797,797,2
|
|
20240816,140700,340959405,797,796,797,796,250
|
|
20240816,140600,340760164,796,796,796,796,2589
|
|
20240816,140500,338699320,797,797,797,797,16
|
|
20240816,140400,338686568,797,797,797,797,77
|
|
20240816,140300,338625199,796,796,796,796,0
|
|
20240816,140200,338625199,796,796,796,796,20
|
|
20240816,140100,338609279,796,796,796,796,11
|
|
20240816,140000,338600523,797,797,797,797,0
|
|
20240816,135900,338600523,797,797,797,797,63
|
|
20240816,135800,338550312,797,796,797,796,79
|
|
20240816,135700,338487423,796,796,796,796,42
|
|
20240816,135600,338453991,796,796,796,796,233
|
|
20240816,135500,338268523,796,796,796,796,151
|
|
20240816,135400,338148327,796,796,796,796,285
|
|
20240816,135300,337921467,796,796,796,796,10
|
|
20240816,135200,337913507,795,796,796,795,1226
|
|
20240816,135100,336938589,796,796,796,796,0
|
|
20240816,135000,336938589,796,796,796,796,2362
|
|
20240816,134900,335058437,797,797,797,797,100
|
|
20240816,134800,334978737,797,797,797,797,141
|
|
20240816,134700,334866360,797,797,797,797,4
|
|
20240816,134600,334863172,797,797,797,797,0
|
|
20240816,134500,334863172,797,797,797,797,80
|
|
20240816,134400,334799412,797,797,797,797,1
|
|
20240816,134300,334798615,794,796,797,794,37
|
|
20240816,134200,334769172,795,795,795,795,5
|
|
20240816,134100,334765197,795,795,795,795,63
|
|
20240816,134000,334715112,795,795,795,795,31
|
|
20240816,133900,334690467,795,797,797,795,1291
|
|
20240816,133800,333664120,797,796,797,796,127
|
|
20240816,133700,333563026,796,797,797,796,20
|
|
20240816,133600,333547096,797,797,797,797,0
|
|
20240816,133500,333547096,797,795,797,795,1121
|
|
20240816,133400,332655897,795,795,795,795,10
|
|
20240816,133300,332647947,795,795,795,795,100
|
|
20240816,133200,332568447,795,795,795,795,2
|
|
20240816,133100,332566857,795,795,795,795,1461
|
|
20240816,133000,331405362,795,795,795,795,0
|
|
20240816,132900,331405362,795,794,795,794,1732
|
|
20240816,132800,330030153,794,794,794,794,782
|
|
20240816,132700,329409245,794,794,794,794,0
|
|
20240816,132600,329409245,794,793,794,793,143
|
|
20240816,132500,329295718,794,794,794,794,13
|
|
20240816,132400,329285396,794,794,794,794,503
|
|
20240816,132300,328886014,795,795,795,794,212
|
|
20240816,132200,328717674,793,794,794,793,5560
|
|
20240816,132100,324306479,795,795,795,795,1
|
|
20240816,132000,324305684,794,794,794,794,450
|
|
20240816,131900,323948384,794,794,795,794,20649
|
|
20240816,131800,307553063,795,795,795,795,1350
|
|
20240816,131700,306479813,795,795,795,795,1982
|
|
20240816,131600,304904123,795,795,795,795,40
|
|
20240816,131500,304872323,795,797,797,795,61
|
|
20240816,131400,304823726,796,796,796,796,0
|
|
20240816,131300,304823726,796,796,796,796,818
|
|
20240816,131200,304172598,796,796,796,796,5
|
|
20240816,131100,304168618,797,797,797,797,2
|
|
20240816,131000,304167024,797,797,797,797,20
|
|
20240816,130900,304151084,795,795,795,795,0
|
|
20240816,130800,304151084,795,795,795,795,400
|
|
20240816,130700,303833084,795,795,795,795,0
|
|
20240816,130600,303833084,795,795,795,795,200
|
|
20240816,130500,303674084,797,797,797,797,2
|
|
20240816,130400,303672490,795,795,795,795,1
|
|
20240816,130300,303671695,798,798,798,798,0
|
|
20240816,130200,303671695,798,795,798,794,7072
|
|
20240816,130100,298052588,795,795,795,795,2100
|
|
20240816,130000,296383088,798,798,798,798,0
|
|
20240816,125900,296383088,798,795,798,795,913
|
|
20240816,125800,295657220,798,798,798,798,0
|
|
20240816,125700,295657220,798,798,798,798,0
|
|
20240816,125600,295657220,798,798,798,798,1
|
|
20240816,125500,295656422,795,795,795,795,0
|
|
20240816,125400,295656422,795,795,798,795,1532
|
|
20240816,125300,294438248,795,798,798,795,1459
|
|
20240816,125200,293278226,795,795,795,795,1260
|
|
20240816,125100,292276526,798,798,798,798,0
|
|
20240816,125000,292276526,798,795,798,795,808
|
|
20240816,124900,291634148,798,798,798,798,3
|
|
20240816,124800,291631754,795,795,795,795,544
|
|
20240816,124700,291199274,795,795,795,795,626
|
|
20240816,124600,290701604,798,798,798,798,12
|
|
20240816,124500,290692028,798,798,798,798,1
|
|
20240816,124400,290691230,798,798,798,798,0
|
|
20240816,124300,290691230,798,797,798,797,5383
|
|
20240816,124200,286400826,797,797,797,797,0
|
|
20240816,124100,286400826,797,797,797,797,8
|
|
20240816,124000,286394450,797,795,797,795,4006
|
|
20240816,123900,283209668,797,797,797,797,0
|
|
20240816,123800,283209668,797,797,797,797,80
|
|
20240816,123700,283145908,797,796,797,796,132
|
|
20240816,123600,283040835,796,796,796,795,2011
|
|
20240816,123500,281442079,795,795,795,795,3054
|
|
20240816,123400,279014149,796,796,796,796,1273
|
|
20240816,123300,278000841,797,797,797,797,1
|
|
20240816,123200,278000044,797,797,797,797,0
|
|
20240816,123100,278000044,797,797,797,797,1
|
|
20240816,123000,277999247,795,796,796,795,280
|
|
20240816,122900,277776444,797,797,797,797,57
|
|
20240816,122800,277731015,797,797,797,797,0
|
|
20240816,122700,277731015,797,797,797,797,9
|
|
20240816,122600,277723842,795,796,798,795,901
|
|
20240816,122500,277006610,795,795,795,795,1
|
|
20240816,122400,277005815,795,798,798,795,730
|
|
20240816,122300,276425215,798,798,798,798,1005
|
|
20240816,122200,275623225,798,798,798,798,8
|
|
20240816,122100,275616841,798,798,798,798,0
|
|
20240816,122000,275616841,798,797,798,797,101
|
|
20240816,121900,275536343,797,797,797,797,0
|
|
20240816,121800,275536343,797,797,797,797,0
|
|
20240816,121700,275536343,797,797,797,797,0
|
|
20240816,121600,275536343,797,797,797,795,3016
|
|
20240816,121500,273135951,797,797,797,797,5
|
|
20240816,121400,273131966,797,797,797,797,0
|
|
20240816,121300,273131966,797,798,798,797,1135
|
|
20240816,121200,272227318,799,799,799,799,0
|
|
20240816,121100,272227318,799,799,799,799,0
|
|
20240816,121000,272227318,799,799,799,799,0
|
|
20240816,120900,272227318,799,799,799,799,0
|
|
20240816,120800,272227318,799,798,799,798,201
|
|
20240816,120700,272066919,799,799,799,799,2
|
|
20240816,120600,272065321,799,799,799,798,677
|
|
20240816,120500,271525068,799,799,799,799,30
|
|
20240816,120400,271501098,799,800,800,799,1002
|
|
20240816,120300,270700498,800,799,800,799,426
|
|
20240816,120200,270359728,799,799,799,798,220
|
|
20240816,120100,270183957,799,799,799,799,1578
|
|
20240816,120000,268923135,798,799,799,798,2530
|
|
20240816,115900,266904165,798,798,798,798,1
|
|
20240816,115800,266903367,799,799,799,799,50
|
|
20240816,115700,266863417,799,799,799,799,0
|
|
20240816,115600,266863417,799,799,799,799,1
|
|
20240816,115500,266862618,800,798,800,797,9673
|
|
20240816,115400,259143697,798,798,798,798,22
|
|
20240816,115300,259126141,798,798,798,798,8
|
|
20240816,115200,259119757,798,798,798,798,3
|
|
20240816,115100,259117363,798,798,798,798,5
|
|
20240816,115000,259113373,798,797,798,797,60
|
|
20240816,114900,259065543,798,798,798,798,14
|
|
20240816,114800,259054371,798,798,798,798,18
|
|
20240816,114700,259040007,798,797,798,797,4505
|
|
20240816,114600,255449519,797,797,797,797,0
|
|
20240816,114500,255449519,797,796,797,796,21
|
|
20240816,114400,255432802,797,797,797,797,81
|
|
20240816,114300,255368245,797,797,797,797,416
|
|
20240816,114200,255036693,798,798,798,798,0
|
|
20240816,114100,255036693,798,798,798,798,173
|
|
20240816,114000,254898639,796,797,798,796,7912
|
|
20240816,113900,248595773,798,798,798,798,201
|
|
20240816,113800,248435375,798,797,798,797,703
|
|
20240816,113700,247875082,797,797,797,797,1290
|
|
20240816,113600,246846952,797,798,798,797,31
|
|
20240816,113500,246822236,798,798,798,798,2
|
|
20240816,113400,246820640,797,797,797,797,5038
|
|
20240816,113300,242805354,797,797,797,797,1
|
|
20240816,113200,242804557,797,795,797,795,154
|
|
20240816,113100,242681992,796,796,796,796,0
|
|
20240816,113000,242681992,796,796,796,796,100
|
|
20240816,112900,242602392,796,796,796,796,0
|
|
20240816,112800,242602392,796,796,796,796,107
|
|
20240816,112700,242517220,796,796,796,796,2300
|
|
20240816,112600,240686420,796,796,796,796,208
|
|
20240816,112500,240520852,796,796,796,796,10
|
|
20240816,112400,240512892,796,796,796,795,205
|
|
20240816,112300,240349912,796,796,796,796,0
|
|
20240816,112200,240349912,796,795,796,795,61
|
|
20240816,112100,240301412,796,796,796,796,100
|
|
20240816,112000,240221812,795,795,795,795,0
|
|
20240816,111900,240221812,795,795,795,795,4
|
|
20240816,111800,240218632,796,796,796,796,0
|
|
20240816,111700,240218632,796,796,796,796,2
|
|
20240816,111600,240217040,795,795,795,795,632
|
|
20240816,111500,239714600,796,796,796,796,0
|
|
20240816,111400,239714600,796,796,796,796,0
|
|
20240816,111300,239714600,796,796,796,796,0
|
|
20240816,111200,239714600,796,796,796,796,1
|
|
20240816,111100,239713804,794,794,794,794,552
|
|
20240816,111000,239275516,794,794,794,794,70
|
|
20240816,110900,239219936,794,794,794,794,11
|
|
20240816,110800,239211202,794,794,794,794,616
|
|
20240816,110700,238722098,796,796,796,796,3
|
|
20240816,110600,238719710,796,796,796,796,239
|
|
20240816,110500,238529466,796,796,796,796,2464
|
|
20240816,110400,236568122,796,794,796,794,1982
|
|
20240816,110300,234994384,794,793,794,793,633
|
|
20240816,110200,234492413,794,794,794,793,1337
|
|
20240816,110100,233432014,794,794,794,794,9
|
|
20240816,110000,233424868,795,793,795,793,1024
|
|
20240816,105900,232611790,794,795,795,794,1084
|
|
20240816,105800,231751084,796,796,796,796,577
|
|
20240816,105700,231291792,796,796,796,796,0
|
|
20240816,105600,231291792,796,796,796,796,0
|
|
20240816,105500,231291792,796,796,796,796,0
|
|
20240816,105400,231291792,796,796,796,796,50
|
|
20240816,105300,231251992,796,795,796,793,38643
|
|
20240816,105200,200573210,795,795,795,795,12
|
|
20240816,105100,200563670,795,796,796,795,1299
|
|
20240816,105000,199529711,796,795,796,795,4544
|
|
20240816,104900,195917028,795,795,795,795,709
|
|
20240816,104800,195353373,794,794,794,794,50
|
|
20240816,104700,195313673,795,794,795,794,2936
|
|
20240816,104600,192981854,794,794,794,794,274
|
|
20240816,104500,192764298,795,794,795,794,685
|
|
20240816,104400,192219857,794,794,795,794,3266
|
|
20240816,104300,189626651,794,794,794,794,4552
|
|
20240816,104200,186012363,794,795,795,794,1203
|
|
20240816,104100,185056812,795,795,795,795,3
|
|
20240816,104000,185054427,795,796,796,795,2892
|
|
20240816,103900,182755285,795,795,795,795,20
|
|
20240816,103800,182739385,796,796,796,796,15
|
|
20240816,103700,182727445,794,794,794,794,191
|
|
20240816,103600,182575791,794,796,796,794,19259
|
|
20240816,103500,167273860,796,796,796,796,39
|
|
20240816,103400,167242816,796,800,800,796,2100
|
|
20240816,103300,165571196,800,796,800,796,2014
|
|
20240816,103200,163967996,800,800,800,800,0
|
|
20240816,103100,163967996,800,798,800,796,10001
|
|
20240816,103000,156007038,800,800,800,800,0
|
|
20240816,102900,156007038,800,799,800,799,878
|
|
20240816,102800,155305452,799,799,799,799,6
|
|
20240816,102700,155300658,799,799,799,799,75
|
|
20240816,102600,155240733,799,799,799,799,100
|
|
20240816,102500,155160833,799,799,800,799,674
|
|
20240816,102400,154622306,799,798,799,798,1500
|
|
20240816,102300,153423818,799,797,799,797,116
|
|
20240816,102200,153331334,799,799,799,799,28
|
|
20240816,102100,153308962,799,797,799,797,2031
|
|
20240816,102000,151690213,797,797,797,797,0
|
|
20240816,101900,151690213,797,797,797,797,3
|
|
20240816,101800,151687822,797,797,797,797,25
|
|
20240816,101700,151667897,797,797,797,797,800
|
|
20240816,101600,151030297,798,798,798,795,2232
|
|
20240816,101500,149250593,798,796,798,796,2133
|
|
20240816,101400,147552713,797,799,800,797,254
|
|
20240816,101300,147350008,800,800,800,800,23
|
|
20240816,101200,147331608,800,800,800,800,5
|
|
20240816,101100,147327608,799,800,800,799,101
|
|
20240816,101000,147246809,800,800,800,800,0
|
|
20240816,100900,147246809,800,798,800,796,3328
|
|
20240816,100800,144588213,798,798,798,798,130
|
|
20240816,100700,144484473,798,798,798,798,16
|
|
20240816,100600,144471705,798,798,798,798,120
|
|
20240816,100500,144375945,796,796,798,795,1643
|
|
20240816,100400,143068168,798,796,798,796,1719
|
|
20240816,100300,141699751,797,797,798,797,40
|
|
20240816,100200,141667865,797,797,797,797,90
|
|
20240816,100100,141596135,797,797,797,797,6
|
|
20240816,100000,141591353,797,797,797,796,8
|
|
20240816,095900,141584978,798,798,798,798,135
|
|
20240816,095800,141477248,798,798,798,797,1712
|
|
20240816,095700,140112672,798,798,798,798,9
|
|
20240816,095600,140105490,798,798,798,798,7
|
|
20240816,095500,140099904,798,796,798,796,2126
|
|
20240816,095400,138407606,796,796,796,795,354
|
|
20240816,095300,138125838,796,798,798,796,513
|
|
20240816,095200,137716470,798,798,798,798,78
|
|
20240816,095100,137654226,799,799,799,799,7
|
|
20240816,095000,137648633,799,799,799,799,79
|
|
20240816,094900,137585512,799,798,799,797,3942
|
|
20240816,094800,134440396,798,799,799,797,1473
|
|
20240816,094700,133265978,799,798,799,798,866
|
|
20240816,094600,132574057,799,799,799,799,30
|
|
20240816,094500,132550087,800,800,800,800,519
|
|
20240816,094400,132134887,800,800,800,800,0
|
|
20240816,094300,132134887,800,799,800,799,1474
|
|
20240816,094200,130956540,799,797,799,797,958
|
|
20240816,094100,130192649,797,795,797,794,1446
|
|
20240816,094000,129043227,795,795,795,795,992
|
|
20240816,093900,128254587,795,794,795,794,4037
|
|
20240816,093800,125048708,794,794,795,794,6499
|
|
20240816,093700,119888500,795,795,796,795,2353
|
|
20240816,093600,118017864,796,796,796,796,580
|
|
20240816,093500,117556184,797,797,797,797,95
|
|
20240816,093400,117480469,797,798,799,795,19154
|
|
20240816,093300,102230242,799,797,799,797,67
|
|
20240816,093200,102176739,799,797,799,797,495
|
|
20240816,093100,101782222,799,798,799,798,157
|
|
20240816,093000,101656929,798,797,798,797,684
|
|
20240816,092900,101111107,798,798,798,798,120
|
|
20240816,092800,101015347,798,798,798,798,35
|
|
20240816,092700,100987417,797,796,797,796,5048
|
|
20240816,092600,96964211,796,798,798,793,20088
|
|
20240816,092500,81008751,797,798,798,797,102
|
|
20240816,092400,80927455,799,796,799,796,4488
|
|
20240816,092300,77346101,796,797,797,796,3500
|
|
20240816,092200,74559601,799,799,799,796,10294
|
|
20240816,092100,66346873,800,799,800,799,2385
|
|
20240816,092000,64441253,799,799,800,799,3118
|
|
20240816,091900,61949969,799,800,800,799,2115
|
|
20240816,091800,60259973,800,800,800,800,74
|
|
20240816,091700,60200773,800,798,800,798,1341
|
|
20240816,091600,59130629,798,800,800,797,8258
|
|
20240816,091500,52534029,799,801,801,799,664
|
|
20240816,091400,52003460,799,799,801,799,2575
|
|
20240816,091300,49945511,801,800,801,799,1824
|
|
20240816,091200,48486526,801,800,801,798,2855
|
|
20240816,091100,46203202,800,800,801,798,2724
|
|
20240816,091000,44025216,801,800,801,800,322
|
|
20240816,090900,43767384,801,801,801,800,11395
|
|
20240816,090800,34648678,801,801,802,800,9747
|
|
20240816,090700,26841928,802,805,805,802,4687
|
|
20240816,090600,23076636,805,809,809,805,802
|
|
20240816,090500,22429020,809,809,809,805,4194
|
|
20240816,090400,19041998,810,811,811,806,2226
|
|
20240816,090300,17246184,812,811,812,810,77
|
|
20240816,090200,17183739,811,812,812,801,8213
|
|
20240816,090100,10547126,812,813,813,810,1045
|
|
20240816,090000,9700562,813,813,813,807,11749
|