607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,190400,164435372,957,957,957,957,4490
|
|
20240802,190300,164435372,957,957,957,957,0
|
|
20240802,190200,164435372,957,957,957,957,0
|
|
20240802,190100,164435372,957,957,957,957,0
|
|
20240802,190000,164435372,957,957,957,957,0
|
|
20240802,185900,164435372,957,957,957,957,0
|
|
20240802,185800,164435372,957,957,957,957,0
|
|
20240802,185700,164435372,957,957,957,957,0
|
|
20240802,185600,164435372,957,957,957,957,0
|
|
20240802,185500,164435372,957,957,957,957,0
|
|
20240802,185400,164435372,957,957,957,957,0
|
|
20240802,185300,164435372,957,957,957,957,0
|
|
20240802,185200,164435372,957,957,957,957,0
|
|
20240802,185100,164435372,957,957,957,957,0
|
|
20240802,185000,164435372,957,957,957,957,0
|
|
20240802,184900,164435372,957,957,957,957,0
|
|
20240802,184800,164435372,957,957,957,957,0
|
|
20240802,184700,164435372,957,957,957,957,0
|
|
20240802,184600,164435372,957,957,957,957,0
|
|
20240802,184500,164435372,957,957,957,957,0
|
|
20240802,184400,164435372,957,957,957,957,0
|
|
20240802,184300,164435372,957,957,957,957,0
|
|
20240802,184200,164435372,957,957,957,957,0
|
|
20240802,184100,164435372,957,957,957,957,0
|
|
20240802,184000,164435372,957,957,957,957,0
|
|
20240802,183900,164435372,957,957,957,957,0
|
|
20240802,183800,164435372,957,957,957,957,0
|
|
20240802,183700,164435372,957,957,957,957,0
|
|
20240802,183600,164435372,957,957,957,957,0
|
|
20240802,183500,164435372,957,957,957,957,0
|
|
20240802,183400,164435372,957,957,957,957,4490
|
|
20240802,183300,164435372,957,957,957,957,0
|
|
20240802,183200,164435372,957,957,957,957,0
|
|
20240802,183100,164435372,957,957,957,957,0
|
|
20240802,183000,164435372,957,957,957,957,0
|
|
20240802,182900,164435372,957,957,957,957,0
|
|
20240802,182800,164435372,957,957,957,957,0
|
|
20240802,182700,164435372,957,957,957,957,0
|
|
20240802,182600,164435372,957,957,957,957,0
|
|
20240802,182500,164435372,957,957,957,957,0
|
|
20240802,182400,164435372,957,957,957,957,0
|
|
20240802,182300,164435372,957,957,957,957,0
|
|
20240802,182200,164435372,957,957,957,957,0
|
|
20240802,182100,164435372,957,957,957,957,0
|
|
20240802,182000,164435372,957,957,957,957,0
|
|
20240802,181900,164435372,957,957,957,957,0
|
|
20240802,181800,164435372,957,957,957,957,0
|
|
20240802,181700,164435372,957,957,957,957,0
|
|
20240802,181600,164435372,957,957,957,957,0
|
|
20240802,181500,164435372,957,957,957,957,0
|
|
20240802,181400,164435372,957,957,957,957,0
|
|
20240802,181300,164435372,957,957,957,957,0
|
|
20240802,181200,164435372,957,957,957,957,0
|
|
20240802,181100,164435372,957,957,957,957,0
|
|
20240802,181000,164435372,957,957,957,957,0
|
|
20240802,180900,164435372,957,957,957,957,0
|
|
20240802,180800,164435372,957,957,957,957,0
|
|
20240802,180700,164435372,957,957,957,957,0
|
|
20240802,180600,164435372,957,957,957,957,0
|
|
20240802,180500,164435372,957,957,957,957,0
|
|
20240802,180400,164435372,957,957,957,957,4490
|
|
20240802,180300,164435372,957,957,957,957,0
|
|
20240802,180200,164435372,957,957,957,957,0
|
|
20240802,180100,164435372,957,957,957,957,0
|
|
20240802,180000,164435372,957,957,957,957,0
|
|
20240802,175900,164435372,957,957,957,957,0
|
|
20240802,175800,164435372,957,957,957,957,0
|
|
20240802,175700,164435372,957,957,957,957,0
|
|
20240802,175600,164435372,957,957,957,957,0
|
|
20240802,175500,164435372,957,957,957,957,0
|
|
20240802,175400,164435372,957,957,957,957,0
|
|
20240802,175300,164435372,957,957,957,957,0
|
|
20240802,175200,164435372,957,957,957,957,0
|
|
20240802,175100,164435372,957,957,957,957,0
|
|
20240802,175000,164435372,957,957,957,957,0
|
|
20240802,174900,164435372,957,957,957,957,0
|
|
20240802,174800,164435372,957,957,957,957,0
|
|
20240802,174700,164435372,957,957,957,957,0
|
|
20240802,174600,164435372,957,957,957,957,0
|
|
20240802,174500,164435372,957,957,957,957,0
|
|
20240802,174400,164435372,957,957,957,957,0
|
|
20240802,174300,164435372,957,957,957,957,0
|
|
20240802,174200,164435372,957,957,957,957,0
|
|
20240802,174100,164435372,957,957,957,957,0
|
|
20240802,174000,164435372,957,957,957,957,0
|
|
20240802,173900,164435372,957,957,957,957,0
|
|
20240802,173800,164435372,957,957,957,957,0
|
|
20240802,173700,164435372,957,957,957,957,0
|
|
20240802,173600,164435372,957,957,957,957,0
|
|
20240802,173500,164435372,957,957,957,957,0
|
|
20240802,173400,164435372,957,957,957,957,4490
|
|
20240802,173300,164435372,957,957,957,957,0
|
|
20240802,173200,164435372,957,957,957,957,0
|
|
20240802,173100,164435372,957,957,957,957,0
|
|
20240802,173000,164435372,957,957,957,957,0
|
|
20240802,172900,164435372,957,957,957,957,0
|
|
20240802,172800,164435372,957,957,957,957,0
|
|
20240802,172700,164435372,957,957,957,957,0
|
|
20240802,172600,164435372,957,957,957,957,0
|
|
20240802,172500,164435372,957,957,957,957,0
|
|
20240802,172400,164435372,957,957,957,957,0
|
|
20240802,172300,164435372,957,957,957,957,0
|
|
20240802,172200,164435372,957,957,957,957,0
|
|
20240802,172100,164435372,957,957,957,957,0
|
|
20240802,172000,164435372,957,957,957,957,0
|
|
20240802,171900,164435372,957,957,957,957,0
|
|
20240802,171800,164435372,957,957,957,957,0
|
|
20240802,171700,164435372,957,957,957,957,0
|
|
20240802,171600,164435372,957,957,957,957,0
|
|
20240802,171500,164435372,957,957,957,957,0
|
|
20240802,171400,164435372,957,957,957,957,0
|
|
20240802,171300,164435372,957,957,957,957,0
|
|
20240802,171200,164435372,957,957,957,957,0
|
|
20240802,171100,164435372,957,957,957,957,0
|
|
20240802,171000,164435372,957,957,957,957,0
|
|
20240802,170900,164435372,957,957,957,957,0
|
|
20240802,170800,164435372,957,957,957,957,0
|
|
20240802,170700,164435372,957,957,957,957,0
|
|
20240802,170600,164435372,957,957,957,957,0
|
|
20240802,170500,164435372,957,957,957,957,0
|
|
20240802,170400,164435372,957,957,957,957,4490
|
|
20240802,170300,164435372,957,957,957,957,0
|
|
20240802,170200,164435372,957,957,957,957,0
|
|
20240802,170100,164435372,957,957,957,957,0
|
|
20240802,170000,164435372,957,957,957,957,0
|
|
20240802,165900,164435372,957,957,957,957,0
|
|
20240802,165800,164435372,957,957,957,957,0
|
|
20240802,165700,164435372,957,957,957,957,0
|
|
20240802,165600,164435372,957,957,957,957,0
|
|
20240802,165500,164435372,957,957,957,957,0
|
|
20240802,165400,164435372,957,957,957,957,0
|
|
20240802,165300,164435372,957,957,957,957,0
|
|
20240802,165200,164435372,957,957,957,957,0
|
|
20240802,165100,164435372,957,957,957,957,0
|
|
20240802,165000,164435372,957,957,957,957,0
|
|
20240802,164900,164435372,957,957,957,957,0
|
|
20240802,164800,164435372,957,957,957,957,0
|
|
20240802,164700,164435372,957,957,957,957,0
|
|
20240802,164600,164435372,957,957,957,957,0
|
|
20240802,164500,164435372,957,957,957,957,0
|
|
20240802,164400,164435372,957,957,957,957,0
|
|
20240802,164300,164435372,957,957,957,957,0
|
|
20240802,164200,164435372,957,957,957,957,0
|
|
20240802,164100,164435372,957,957,957,957,0
|
|
20240802,164000,164435372,957,957,957,957,0
|
|
20240802,163900,164435372,957,957,957,957,0
|
|
20240802,163800,164435372,957,957,957,957,0
|
|
20240802,163700,164435372,957,957,957,957,0
|
|
20240802,163600,164435372,957,957,957,957,0
|
|
20240802,163500,164435372,957,957,957,957,0
|
|
20240802,163400,164435372,957,957,957,957,4490
|
|
20240802,163300,164435372,957,957,957,957,0
|
|
20240802,163200,164435372,957,957,957,957,0
|
|
20240802,163100,164435372,957,957,957,957,0
|
|
20240802,163000,164435372,957,957,957,957,0
|
|
20240802,162900,164435372,957,957,957,957,0
|
|
20240802,162800,164435372,957,957,957,957,0
|
|
20240802,162700,164435372,957,957,957,957,0
|
|
20240802,162600,164435372,957,957,957,957,0
|
|
20240802,162500,164435372,957,957,957,957,0
|
|
20240802,162400,164435372,957,957,957,957,0
|
|
20240802,162300,164435372,957,957,957,957,0
|
|
20240802,162200,164435372,957,957,957,957,0
|
|
20240802,162100,164435372,957,957,957,957,0
|
|
20240802,162000,164435372,957,957,957,957,0
|
|
20240802,161900,164435372,957,957,957,957,0
|
|
20240802,161800,164435372,957,957,957,957,0
|
|
20240802,161700,164435372,957,957,957,957,0
|
|
20240802,161600,164435372,957,957,957,957,0
|
|
20240802,161500,164435372,957,957,957,957,0
|
|
20240802,161400,164435372,957,957,957,957,0
|
|
20240802,161300,164435372,957,957,957,957,0
|
|
20240802,161200,164435372,957,957,957,957,0
|
|
20240802,161100,164435372,957,957,957,957,0
|
|
20240802,161000,164435372,957,957,957,957,0
|
|
20240802,160900,164435372,957,957,957,957,0
|
|
20240802,160800,164435372,957,957,957,957,0
|
|
20240802,160700,164435372,957,957,957,957,0
|
|
20240802,160600,164435372,957,957,957,957,0
|
|
20240802,160500,164435372,957,957,957,957,0
|
|
20240802,160400,164435372,957,957,957,957,4490
|
|
20240802,160300,164435372,957,957,957,957,0
|
|
20240802,160200,164435372,957,957,957,957,0
|
|
20240802,160100,164435372,957,957,957,957,0
|
|
20240802,160000,164435372,957,957,957,957,0
|
|
20240802,155900,164435372,957,957,957,957,0
|
|
20240802,155800,164435372,957,957,957,957,0
|
|
20240802,155700,164435372,957,957,957,957,0
|
|
20240802,155600,164435372,957,957,957,957,0
|
|
20240802,155500,164435372,957,957,957,957,0
|
|
20240802,155400,164435372,957,957,957,957,0
|
|
20240802,155300,164435372,957,957,957,957,0
|
|
20240802,155200,164435372,957,957,957,957,0
|
|
20240802,155100,164435372,957,957,957,957,0
|
|
20240802,155000,164435372,957,957,957,957,0
|
|
20240802,154900,164435372,957,957,957,957,0
|
|
20240802,154800,164435372,957,957,957,957,0
|
|
20240802,154700,164435372,957,957,957,957,0
|
|
20240802,154600,164435372,957,957,957,957,0
|
|
20240802,154500,164435372,957,957,957,957,0
|
|
20240802,154400,164435372,957,957,957,957,0
|
|
20240802,154300,164435372,957,957,957,957,0
|
|
20240802,154200,164435372,957,957,957,957,0
|
|
20240802,154100,164435372,957,957,957,957,0
|
|
20240802,154000,164435372,957,957,957,957,0
|
|
20240802,153900,164435372,957,957,957,957,0
|
|
20240802,153800,164435372,957,957,957,957,0
|
|
20240802,153700,164435372,957,957,957,957,0
|
|
20240802,153600,164435372,957,957,957,957,0
|
|
20240802,153500,164435372,957,957,957,957,0
|
|
20240802,153400,164435372,957,957,957,957,4490
|
|
20240802,153300,164435372,957,957,957,957,0
|
|
20240802,153200,164435372,957,957,957,957,0
|
|
20240802,153100,164435372,957,957,957,957,0
|
|
20240802,153000,164435372,957,957,957,957,4490
|
|
20240802,152900,160138442,958,958,958,958,0
|
|
20240802,152800,160138442,958,958,958,958,0
|
|
20240802,152700,160138442,958,958,958,958,0
|
|
20240802,152600,160138442,958,958,958,958,0
|
|
20240802,152500,160138442,958,958,958,958,0
|
|
20240802,152400,160138442,958,958,958,958,0
|
|
20240802,152300,160138442,958,958,958,958,0
|
|
20240802,152200,160138442,958,958,958,958,0
|
|
20240802,152100,160138442,958,958,958,958,0
|
|
20240802,152000,160138442,958,958,958,958,0
|
|
20240802,151900,160138442,958,957,958,957,24
|
|
20240802,151800,160115473,959,956,959,956,764
|
|
20240802,151700,159384883,957,957,957,957,2
|
|
20240802,151600,159382969,959,959,959,959,35
|
|
20240802,151500,159349404,957,957,957,957,0
|
|
20240802,151400,159349404,957,957,957,957,0
|
|
20240802,151300,159349404,957,957,957,957,15
|
|
20240802,151200,159335049,957,957,957,957,0
|
|
20240802,151100,159335049,957,957,957,957,1
|
|
20240802,151000,159334092,957,957,959,957,452
|
|
20240802,150900,158901526,957,957,957,957,0
|
|
20240802,150800,158901526,957,957,957,957,53
|
|
20240802,150700,158850805,957,957,957,957,232
|
|
20240802,150600,158628781,957,957,957,957,200
|
|
20240802,150500,158437381,957,958,958,957,202
|
|
20240802,150400,158244065,958,957,958,957,1007
|
|
20240802,150300,157280249,958,958,958,958,2
|
|
20240802,150200,157278333,958,958,958,958,4
|
|
20240802,150100,157274501,958,958,958,958,0
|
|
20240802,150000,157274501,958,959,959,958,11
|
|
20240802,145900,157263962,959,959,959,959,52
|
|
20240802,145800,157214094,959,958,959,958,1002
|
|
20240802,145700,156254176,959,959,959,959,0
|
|
20240802,145600,156254176,959,959,959,959,0
|
|
20240802,145500,156254176,959,959,959,959,0
|
|
20240802,145400,156254176,959,959,959,959,3
|
|
20240802,145300,156251299,960,960,960,960,0
|
|
20240802,145200,156251299,960,960,960,960,0
|
|
20240802,145100,156251299,960,960,960,960,0
|
|
20240802,145000,156251299,960,960,960,960,0
|
|
20240802,144900,156251299,960,960,960,960,5
|
|
20240802,144800,156246499,960,960,960,960,0
|
|
20240802,144700,156246499,960,960,960,960,1383
|
|
20240802,144600,154918819,960,960,960,960,0
|
|
20240802,144500,154918819,960,960,960,960,0
|
|
20240802,144400,154918819,960,960,960,960,39
|
|
20240802,144300,154881379,960,960,960,960,0
|
|
20240802,144200,154881379,960,958,960,956,1667
|
|
20240802,144100,153286184,959,958,959,958,8850
|
|
20240802,144000,144807834,958,958,958,958,2000
|
|
20240802,143900,142891834,959,959,959,959,1654
|
|
20240802,143800,141305648,959,959,959,959,6412
|
|
20240802,143700,135156540,962,962,962,962,0
|
|
20240802,143600,135156540,962,962,962,962,0
|
|
20240802,143500,135156540,962,962,962,962,0
|
|
20240802,143400,135156540,962,962,962,962,42
|
|
20240802,143300,135116136,962,962,962,962,0
|
|
20240802,143200,135116136,962,962,962,962,0
|
|
20240802,143100,135116136,962,962,962,962,1
|
|
20240802,143000,135115174,960,960,960,960,9
|
|
20240802,142900,135106534,962,962,962,962,1
|
|
20240802,142800,135105572,961,962,962,961,403
|
|
20240802,142700,134718088,962,962,962,962,30
|
|
20240802,142600,134689228,962,962,962,962,0
|
|
20240802,142500,134689228,962,962,962,962,0
|
|
20240802,142400,134689228,962,962,962,962,0
|
|
20240802,142300,134689228,962,962,962,962,0
|
|
20240802,142200,134689228,962,962,962,962,408
|
|
20240802,142100,134296732,962,962,962,962,0
|
|
20240802,142000,134296732,962,962,962,962,1
|
|
20240802,141900,134295770,959,959,959,959,100
|
|
20240802,141800,134199870,962,962,962,962,0
|
|
20240802,141700,134199870,962,962,962,962,0
|
|
20240802,141600,134199870,962,962,962,962,1
|
|
20240802,141500,134198908,960,960,960,960,50
|
|
20240802,141400,134150908,962,962,962,962,5
|
|
20240802,141300,134146098,962,962,962,962,1
|
|
20240802,141200,134145136,960,960,960,960,150
|
|
20240802,141100,134001136,962,962,962,960,52
|
|
20240802,141000,133951212,960,960,960,960,8139
|
|
20240802,140900,126137772,963,963,963,963,2
|
|
20240802,140800,126135846,963,963,963,963,0
|
|
20240802,140700,126135846,963,963,963,963,0
|
|
20240802,140600,126135846,963,963,963,963,0
|
|
20240802,140500,126135846,963,963,963,963,0
|
|
20240802,140400,126135846,963,963,963,963,0
|
|
20240802,140300,126135846,963,963,963,963,1
|
|
20240802,140200,126134883,961,961,961,961,0
|
|
20240802,140100,126134883,961,961,961,961,100
|
|
20240802,140000,126038783,963,963,963,963,2
|
|
20240802,135900,126036857,962,962,962,962,0
|
|
20240802,135800,126036857,962,962,962,962,0
|
|
20240802,135700,126036857,962,962,962,962,1
|
|
20240802,135600,126035895,962,963,963,962,2
|
|
20240802,135500,126033970,963,963,963,963,0
|
|
20240802,135400,126033970,963,963,963,963,0
|
|
20240802,135300,126033970,963,963,963,963,0
|
|
20240802,135200,126033970,963,963,963,963,0
|
|
20240802,135100,126033970,963,963,963,963,52
|
|
20240802,135000,125983894,960,960,960,960,0
|
|
20240802,134900,125983894,960,960,960,960,0
|
|
20240802,134800,125983894,960,960,960,960,0
|
|
20240802,134700,125983894,960,960,960,960,0
|
|
20240802,134600,125983894,960,960,960,960,540
|
|
20240802,134500,125465494,960,960,960,960,600
|
|
20240802,134400,124889494,963,963,963,963,0
|
|
20240802,134300,124889494,963,963,963,963,0
|
|
20240802,134200,124889494,963,963,963,963,0
|
|
20240802,134100,124889494,963,962,963,961,3
|
|
20240802,134000,124886608,960,960,960,960,459
|
|
20240802,133900,124445968,960,960,960,960,1
|
|
20240802,133800,124445008,960,960,960,960,0
|
|
20240802,133700,124445008,960,960,960,960,1002
|
|
20240802,133600,123483088,960,960,960,960,0
|
|
20240802,133500,123483088,960,960,960,960,0
|
|
20240802,133400,123483088,960,960,960,960,750
|
|
20240802,133300,122763088,960,960,960,960,0
|
|
20240802,133200,122763088,960,960,960,960,0
|
|
20240802,133100,122763088,960,960,960,960,0
|
|
20240802,133000,122763088,960,960,960,960,0
|
|
20240802,132900,122763088,960,959,960,959,1627
|
|
20240802,132800,121202794,960,960,960,960,0
|
|
20240802,132700,121202794,960,960,960,960,0
|
|
20240802,132600,121202794,960,960,960,960,0
|
|
20240802,132500,121202794,960,959,960,959,1417
|
|
20240802,132400,119842874,959,959,959,959,1000
|
|
20240802,132300,118883874,960,960,960,959,5
|
|
20240802,132200,118879077,958,958,958,958,0
|
|
20240802,132100,118879077,958,959,959,958,1302
|
|
20240802,132000,117631609,960,960,960,960,0
|
|
20240802,131900,117631609,960,959,960,959,1004
|
|
20240802,131800,116668771,960,960,960,959,2001
|
|
20240802,131700,114748811,959,959,959,959,5250
|
|
20240802,131600,109714061,963,960,963,959,1977
|
|
20240802,131500,107818099,963,960,963,959,427
|
|
20240802,131400,107408499,963,963,963,963,1
|
|
20240802,131300,107407536,963,963,963,963,0
|
|
20240802,131200,107407536,963,963,963,963,0
|
|
20240802,131100,107407536,963,961,963,959,733
|
|
20240802,131000,106704051,963,963,963,963,1
|
|
20240802,130900,106703088,961,961,961,961,8
|
|
20240802,130800,106695400,961,961,961,961,0
|
|
20240802,130700,106695400,961,961,961,961,11
|
|
20240802,130600,106684829,963,963,963,963,0
|
|
20240802,130500,106684829,963,963,963,963,0
|
|
20240802,130400,106684829,963,963,963,963,0
|
|
20240802,130300,106684829,963,963,963,963,0
|
|
20240802,130200,106684829,963,963,963,963,0
|
|
20240802,130100,106684829,963,963,963,963,0
|
|
20240802,130000,106684829,963,963,963,963,0
|
|
20240802,125900,106684829,963,963,963,963,1
|
|
20240802,125800,106683866,963,963,963,963,0
|
|
20240802,125700,106683866,963,963,963,963,50
|
|
20240802,125600,106635716,963,963,963,963,0
|
|
20240802,125500,106635716,963,963,963,963,0
|
|
20240802,125400,106635716,963,963,963,963,0
|
|
20240802,125300,106635716,963,963,963,963,10
|
|
20240802,125200,106626086,963,963,963,963,21
|
|
20240802,125100,106605863,963,963,963,963,0
|
|
20240802,125000,106605863,963,963,963,963,0
|
|
20240802,124900,106605863,963,961,963,961,902
|
|
20240802,124800,105737239,961,961,961,961,1
|
|
20240802,124700,105736278,963,960,963,960,2860
|
|
20240802,124600,102990675,960,960,960,960,2153
|
|
20240802,124500,100923795,959,959,959,959,0
|
|
20240802,124400,100923795,959,959,959,959,0
|
|
20240802,124300,100923795,959,959,959,959,0
|
|
20240802,124200,100923795,959,960,960,959,2652
|
|
20240802,124100,98378430,961,961,961,961,1
|
|
20240802,124000,98377469,961,961,961,961,1497
|
|
20240802,123900,96938852,963,961,963,961,2
|
|
20240802,123800,96936928,963,963,963,963,0
|
|
20240802,123700,96936928,963,961,963,961,822
|
|
20240802,123600,96146984,963,963,963,963,0
|
|
20240802,123500,96146984,963,963,963,963,1
|
|
20240802,123400,96146021,961,962,962,961,3
|
|
20240802,123300,96143136,963,963,963,963,0
|
|
20240802,123200,96143136,963,963,963,963,1
|
|
20240802,123100,96142173,961,962,963,961,700
|
|
20240802,123000,95468873,963,963,963,963,0
|
|
20240802,122900,95468873,963,963,963,963,0
|
|
20240802,122800,95468873,963,963,963,963,0
|
|
20240802,122700,95468873,963,963,963,963,0
|
|
20240802,122600,95468873,963,963,963,963,1
|
|
20240802,122500,95467910,961,961,961,961,0
|
|
20240802,122400,95467910,961,961,961,961,0
|
|
20240802,122300,95467910,961,961,961,961,0
|
|
20240802,122200,95467910,961,961,961,961,0
|
|
20240802,122100,95467910,961,961,961,961,100
|
|
20240802,122000,95371810,961,961,961,961,97
|
|
20240802,121900,95278593,963,963,963,963,0
|
|
20240802,121800,95278593,963,963,963,963,0
|
|
20240802,121700,95278593,963,963,963,963,30
|
|
20240802,121600,95249703,961,961,961,961,0
|
|
20240802,121500,95249703,961,961,961,961,0
|
|
20240802,121400,95249703,961,961,961,961,0
|
|
20240802,121300,95249703,961,961,961,961,1
|
|
20240802,121200,95248742,963,963,963,963,0
|
|
20240802,121100,95248742,963,963,963,963,0
|
|
20240802,121000,95248742,963,963,963,963,0
|
|
20240802,120900,95248742,963,963,963,963,5
|
|
20240802,120800,95243927,963,961,963,961,304
|
|
20240802,120700,94951779,961,961,963,961,202
|
|
20240802,120600,94757655,963,963,963,963,1
|
|
20240802,120500,94756692,961,961,961,961,0
|
|
20240802,120400,94756692,961,961,961,961,0
|
|
20240802,120300,94756692,961,961,961,961,0
|
|
20240802,120200,94756692,961,961,961,961,60
|
|
20240802,120100,94699032,961,961,961,961,0
|
|
20240802,120000,94699032,961,961,961,961,0
|
|
20240802,115900,94699032,961,961,961,961,0
|
|
20240802,115800,94699032,961,961,961,961,0
|
|
20240802,115700,94699032,961,961,961,961,50
|
|
20240802,115600,94650982,960,963,963,960,5060
|
|
20240802,115500,89790468,963,963,963,963,0
|
|
20240802,115400,89790468,963,963,963,963,2
|
|
20240802,115300,89788542,965,965,965,965,0
|
|
20240802,115200,89788542,965,965,965,965,100
|
|
20240802,115100,89692042,965,965,965,965,0
|
|
20240802,115000,89692042,965,965,965,965,0
|
|
20240802,114900,89692042,965,965,965,965,0
|
|
20240802,114800,89692042,965,965,965,965,1
|
|
20240802,114700,89691077,961,961,961,961,0
|
|
20240802,114600,89691077,961,961,961,961,587
|
|
20240802,114500,89126970,961,962,962,961,4130
|
|
20240802,114400,85157910,962,962,962,962,0
|
|
20240802,114300,85157910,962,962,962,962,12
|
|
20240802,114200,85146366,961,961,961,961,0
|
|
20240802,114100,85146366,961,962,962,961,5106
|
|
20240802,114000,80236394,965,965,965,965,0
|
|
20240802,113900,80236394,965,965,965,965,0
|
|
20240802,113800,80236394,965,965,965,965,0
|
|
20240802,113700,80236394,965,965,965,965,0
|
|
20240802,113600,80236394,965,965,965,965,558
|
|
20240802,113500,79697924,962,964,964,962,3747
|
|
20240802,113400,76091269,967,967,967,967,0
|
|
20240802,113300,76091269,967,967,967,967,0
|
|
20240802,113200,76091269,967,967,967,967,0
|
|
20240802,113100,76091269,967,967,967,967,0
|
|
20240802,113000,76091269,967,967,967,967,0
|
|
20240802,112900,76091269,967,967,967,967,0
|
|
20240802,112800,76091269,967,967,967,967,0
|
|
20240802,112700,76091269,967,967,967,967,40
|
|
20240802,112600,76052589,967,967,967,967,0
|
|
20240802,112500,76052589,967,967,967,967,0
|
|
20240802,112400,76052589,967,967,967,967,0
|
|
20240802,112300,76052589,967,967,967,967,0
|
|
20240802,112200,76052589,967,967,967,967,0
|
|
20240802,112100,76052589,967,967,967,967,0
|
|
20240802,112000,76052589,967,967,967,967,0
|
|
20240802,111900,76052589,967,967,967,967,0
|
|
20240802,111800,76052589,967,967,967,967,0
|
|
20240802,111700,76052589,967,967,967,967,0
|
|
20240802,111600,76052589,967,967,967,967,0
|
|
20240802,111500,76052589,967,967,967,967,0
|
|
20240802,111400,76052589,967,967,967,967,0
|
|
20240802,111300,76052589,967,967,967,967,0
|
|
20240802,111200,76052589,967,967,967,967,0
|
|
20240802,111100,76052589,967,966,967,965,1238
|
|
20240802,111000,74857798,967,967,967,967,21
|
|
20240802,110900,74837491,967,967,967,967,2
|
|
20240802,110800,74835557,967,968,968,967,2
|
|
20240802,110700,74833622,968,968,968,968,0
|
|
20240802,110600,74833622,968,968,968,968,0
|
|
20240802,110500,74833622,968,968,968,968,1
|
|
20240802,110400,74832654,969,969,969,969,0
|
|
20240802,110300,74832654,969,969,969,969,0
|
|
20240802,110200,74832654,969,969,969,969,0
|
|
20240802,110100,74832654,969,969,969,969,0
|
|
20240802,110000,74832654,969,969,969,969,0
|
|
20240802,105900,74832654,969,969,969,969,0
|
|
20240802,105800,74832654,969,969,969,969,0
|
|
20240802,105700,74832654,969,969,969,969,0
|
|
20240802,105600,74832654,969,969,969,969,0
|
|
20240802,105500,74832654,969,969,969,969,0
|
|
20240802,105400,74832654,969,969,969,969,20
|
|
20240802,105300,74813274,970,970,970,970,0
|
|
20240802,105200,74813274,970,970,970,970,0
|
|
20240802,105100,74813274,970,970,970,970,0
|
|
20240802,105000,74813274,970,970,970,970,0
|
|
20240802,104900,74813274,970,970,970,970,0
|
|
20240802,104800,74813274,970,970,970,970,0
|
|
20240802,104700,74813274,970,970,970,970,0
|
|
20240802,104600,74813274,970,968,970,968,170
|
|
20240802,104500,74648695,969,969,969,969,0
|
|
20240802,104400,74648695,969,969,969,969,0
|
|
20240802,104300,74648695,969,969,969,969,0
|
|
20240802,104200,74648695,969,969,969,969,0
|
|
20240802,104100,74648695,969,969,969,969,0
|
|
20240802,104000,74648695,969,969,969,969,0
|
|
20240802,103900,74648695,969,969,969,969,0
|
|
20240802,103800,74648695,969,969,969,969,0
|
|
20240802,103700,74648695,969,969,969,969,0
|
|
20240802,103600,74648695,969,969,969,969,0
|
|
20240802,103500,74648695,969,969,969,969,0
|
|
20240802,103400,74648695,969,969,969,969,0
|
|
20240802,103300,74648695,969,969,969,969,0
|
|
20240802,103200,74648695,969,969,969,969,1
|
|
20240802,103100,74647726,969,969,969,969,0
|
|
20240802,103000,74647726,969,969,969,969,0
|
|
20240802,102900,74647726,969,969,969,969,50
|
|
20240802,102800,74599276,969,969,969,969,0
|
|
20240802,102700,74599276,969,969,969,969,0
|
|
20240802,102600,74599276,969,969,969,969,0
|
|
20240802,102500,74599276,969,969,969,969,0
|
|
20240802,102400,74599276,969,969,969,969,110
|
|
20240802,102300,74492686,969,969,969,969,40
|
|
20240802,102200,74453926,969,969,969,969,40
|
|
20240802,102100,74415166,969,969,969,969,10
|
|
20240802,102000,74405476,970,967,970,967,300
|
|
20240802,101900,74115070,966,966,966,966,0
|
|
20240802,101800,74115070,966,966,966,966,0
|
|
20240802,101700,74115070,966,966,966,966,0
|
|
20240802,101600,74115070,966,966,966,966,0
|
|
20240802,101500,74115070,966,966,966,966,11
|
|
20240802,101400,74104444,968,968,968,968,0
|
|
20240802,101300,74104444,968,968,968,968,0
|
|
20240802,101200,74104444,968,968,968,968,1
|
|
20240802,101100,74103476,960,960,960,960,0
|
|
20240802,101000,74103476,960,960,960,960,0
|
|
20240802,100900,74103476,960,965,965,960,40
|
|
20240802,100800,74065037,969,969,969,969,2
|
|
20240802,100700,74063099,970,970,970,970,0
|
|
20240802,100600,74063099,970,970,970,970,0
|
|
20240802,100500,74063099,970,963,970,963,1003
|
|
20240802,100400,73094028,963,962,963,958,10059
|
|
20240802,100300,63441769,961,965,965,961,8436
|
|
20240802,100200,55328412,968,968,968,968,3
|
|
20240802,100100,55325508,971,966,971,966,20
|
|
20240802,100000,55306183,971,971,971,971,0
|
|
20240802,095900,55306183,971,971,971,971,3
|
|
20240802,095800,55303270,971,971,971,971,0
|
|
20240802,095700,55303270,971,971,971,971,34
|
|
20240802,095600,55270256,967,968,968,967,143
|
|
20240802,095500,55131839,968,969,969,968,76
|
|
20240802,095400,55058203,969,964,976,964,10093
|
|
20240802,095300,45259896,961,964,964,961,111
|
|
20240802,095200,45152913,962,962,962,962,0
|
|
20240802,095100,45152913,962,962,962,962,50
|
|
20240802,095000,45104813,964,964,964,964,1
|
|
20240802,094900,45103849,962,962,962,962,2475
|
|
20240802,094800,42722899,963,963,963,963,2281
|
|
20240802,094700,40526296,964,964,967,964,271
|
|
20240802,094600,40265049,964,964,964,964,1000
|
|
20240802,094500,39301049,964,964,964,964,2137
|
|
20240802,094400,37240981,967,967,967,967,0
|
|
20240802,094300,37240981,967,967,967,967,10
|
|
20240802,094200,37231311,967,967,967,967,0
|
|
20240802,094100,37231311,967,967,967,967,1
|
|
20240802,094000,37230344,965,965,965,965,1
|
|
20240802,093900,37229379,964,964,964,964,0
|
|
20240802,093800,37229379,964,964,964,964,0
|
|
20240802,093700,37229379,964,964,964,964,0
|
|
20240802,093600,37229379,964,964,964,964,10
|
|
20240802,093500,37219739,963,963,963,963,0
|
|
20240802,093400,37219739,963,963,963,963,0
|
|
20240802,093300,37219739,963,963,963,963,0
|
|
20240802,093200,37219739,963,963,963,963,6230
|
|
20240802,093100,31220249,963,965,965,962,3454
|
|
20240802,093000,27893950,965,963,965,963,1266
|
|
20240802,092900,26673266,963,963,963,963,0
|
|
20240802,092800,26673266,963,963,963,963,247
|
|
20240802,092700,26435405,964,963,965,963,98
|
|
20240802,092600,26341028,964,963,964,962,2590
|
|
20240802,092500,23846734,964,968,968,964,274
|
|
20240802,092400,23582594,964,964,964,964,97
|
|
20240802,092300,23489086,971,971,971,971,0
|
|
20240802,092200,23489086,971,971,971,971,0
|
|
20240802,092100,23489086,971,965,971,964,670
|
|
20240802,092000,22842837,966,966,966,966,22
|
|
20240802,091900,22821585,971,971,971,971,2
|
|
20240802,091800,22819643,972,966,972,966,370
|
|
20240802,091700,22461803,966,967,967,966,4
|
|
20240802,091600,22457937,973,970,973,970,120
|
|
20240802,091500,22341498,964,964,964,964,658
|
|
20240802,091400,21707186,970,967,970,965,37
|
|
20240802,091300,21671376,966,967,970,966,6
|
|
20240802,091200,21665575,970,971,971,966,8728
|
|
20240802,091100,13199845,972,973,977,971,6313
|
|
20240802,091000,7064007,977,973,977,973,1001
|
|
20240802,090900,6090030,977,977,977,977,1
|
|
20240802,090800,6089053,977,974,977,972,38
|
|
20240802,090700,6052092,974,974,974,974,44
|
|
20240802,090600,6009236,976,976,976,976,0
|
|
20240802,090500,6009236,976,976,976,976,4108
|
|
20240802,090400,1999828,976,976,976,976,1700
|
|
20240802,090300,340628,980,980,980,980,0
|
|
20240802,090200,340628,980,980,980,980,0
|
|
20240802,090100,340628,980,980,980,980,0
|
|
20240802,090000,340628,980,976,980,976,349
|