612 lines
27 KiB
CSV
612 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,190900,275070553,661,661,661,661,5218
|
|
20240805,190800,275070553,661,661,661,661,0
|
|
20240805,190700,275070553,661,661,661,661,0
|
|
20240805,190600,275070553,661,661,661,661,0
|
|
20240805,190500,275070553,661,661,661,661,0
|
|
20240805,190400,275070553,661,661,661,661,0
|
|
20240805,190300,275070553,661,661,661,661,0
|
|
20240805,190200,275070553,661,661,661,661,0
|
|
20240805,190100,275070553,661,661,661,661,0
|
|
20240805,190000,275070553,661,661,661,661,0
|
|
20240805,185900,275070553,661,661,661,661,0
|
|
20240805,185800,275070553,661,661,661,661,0
|
|
20240805,185700,275070553,661,661,661,661,0
|
|
20240805,185600,275070553,661,661,661,661,0
|
|
20240805,185500,275070553,661,661,661,661,0
|
|
20240805,185400,275070553,661,661,661,661,0
|
|
20240805,185300,275070553,661,661,661,661,0
|
|
20240805,185200,275070553,661,661,661,661,0
|
|
20240805,185100,275070553,661,661,661,661,0
|
|
20240805,185000,275070553,661,661,661,661,0
|
|
20240805,184900,275070553,661,661,661,661,0
|
|
20240805,184800,275070553,661,661,661,661,0
|
|
20240805,184700,275070553,661,661,661,661,0
|
|
20240805,184600,275070553,661,661,661,661,0
|
|
20240805,184500,275070553,661,661,661,661,0
|
|
20240805,184400,275070553,661,661,661,661,0
|
|
20240805,184300,275070553,661,661,661,661,0
|
|
20240805,184200,275070553,661,661,661,661,0
|
|
20240805,184100,275070553,661,661,661,661,0
|
|
20240805,184000,275070553,661,661,661,661,0
|
|
20240805,183900,275070553,661,661,661,661,5218
|
|
20240805,183800,275070553,661,661,661,661,0
|
|
20240805,183700,275070553,661,661,661,661,0
|
|
20240805,183600,275070553,661,661,661,661,0
|
|
20240805,183500,275070553,661,661,661,661,0
|
|
20240805,183400,275070553,661,661,661,661,0
|
|
20240805,183300,275070553,661,661,661,661,0
|
|
20240805,183200,275070553,661,661,661,661,0
|
|
20240805,183100,275070553,661,661,661,661,0
|
|
20240805,183000,275070553,661,661,661,661,0
|
|
20240805,182900,275070553,661,661,661,661,0
|
|
20240805,182800,275070553,661,661,661,661,0
|
|
20240805,182700,275070553,661,661,661,661,0
|
|
20240805,182600,275070553,661,661,661,661,0
|
|
20240805,182500,275070553,661,661,661,661,0
|
|
20240805,182400,275070553,661,661,661,661,0
|
|
20240805,182300,275070553,661,661,661,661,0
|
|
20240805,182200,275070553,661,661,661,661,0
|
|
20240805,182100,275070553,661,661,661,661,0
|
|
20240805,182000,275070553,661,661,661,661,0
|
|
20240805,181900,275070553,661,661,661,661,0
|
|
20240805,181800,275070553,661,661,661,661,0
|
|
20240805,181700,275070553,661,661,661,661,0
|
|
20240805,181600,275070553,661,661,661,661,0
|
|
20240805,181500,275070553,661,661,661,661,0
|
|
20240805,181400,275070553,661,661,661,661,0
|
|
20240805,181300,275070553,661,661,661,661,0
|
|
20240805,181200,275070553,661,661,661,661,0
|
|
20240805,181100,275070553,661,661,661,661,0
|
|
20240805,181000,275070553,661,661,661,661,0
|
|
20240805,180900,275070553,661,661,661,661,5218
|
|
20240805,180800,275070553,661,661,661,661,0
|
|
20240805,180700,275070553,661,661,661,661,0
|
|
20240805,180600,275070553,661,661,661,661,0
|
|
20240805,180500,275070553,661,661,661,661,0
|
|
20240805,180400,275070553,661,661,661,661,0
|
|
20240805,180300,275070553,661,661,661,661,0
|
|
20240805,180200,275070553,661,661,661,661,0
|
|
20240805,180100,275070553,661,661,661,661,0
|
|
20240805,180000,275070553,661,661,661,661,0
|
|
20240805,175900,275070553,661,661,661,661,0
|
|
20240805,175800,275070553,661,661,661,661,0
|
|
20240805,175700,275070553,661,661,661,661,0
|
|
20240805,175600,275070553,661,661,661,661,0
|
|
20240805,175500,275070553,661,661,661,661,0
|
|
20240805,175400,275070553,661,661,661,661,0
|
|
20240805,175300,275070553,661,661,661,661,0
|
|
20240805,175200,275070553,661,661,661,661,0
|
|
20240805,175100,275070553,661,661,661,661,0
|
|
20240805,175000,275070553,661,661,661,661,0
|
|
20240805,174900,275070553,661,661,661,661,0
|
|
20240805,174800,275070553,661,661,661,661,0
|
|
20240805,174700,275070553,661,661,661,661,0
|
|
20240805,174600,275070553,661,661,661,661,0
|
|
20240805,174500,275070553,661,661,661,661,0
|
|
20240805,174400,275070553,661,661,661,661,0
|
|
20240805,174300,275070553,661,661,661,661,0
|
|
20240805,174200,275070553,661,661,661,661,0
|
|
20240805,174100,275070553,661,661,661,661,0
|
|
20240805,174000,275070553,661,661,661,661,0
|
|
20240805,173900,275070553,661,661,661,661,5218
|
|
20240805,173800,275070553,661,661,661,661,0
|
|
20240805,173700,275070553,661,661,661,661,0
|
|
20240805,173600,275070553,661,661,661,661,0
|
|
20240805,173500,275070553,661,661,661,661,0
|
|
20240805,173400,275070553,661,661,661,661,0
|
|
20240805,173300,275070553,661,661,661,661,0
|
|
20240805,173200,275070553,661,661,661,661,0
|
|
20240805,173100,275070553,661,661,661,661,0
|
|
20240805,173000,275070553,661,661,661,661,0
|
|
20240805,172900,275070553,661,661,661,661,0
|
|
20240805,172800,275070553,661,661,661,661,0
|
|
20240805,172700,275070553,661,661,661,661,0
|
|
20240805,172600,275070553,661,661,661,661,0
|
|
20240805,172500,275070553,661,661,661,661,0
|
|
20240805,172400,275070553,661,661,661,661,0
|
|
20240805,172300,275070553,661,661,661,661,0
|
|
20240805,172200,275070553,661,661,661,661,0
|
|
20240805,172100,275070553,661,661,661,661,0
|
|
20240805,172000,275070553,661,661,661,661,0
|
|
20240805,171900,275070553,661,661,661,661,0
|
|
20240805,171800,275070553,661,661,661,661,0
|
|
20240805,171700,275070553,661,661,661,661,0
|
|
20240805,171600,275070553,661,661,661,661,0
|
|
20240805,171500,275070553,661,661,661,661,0
|
|
20240805,171400,275070553,661,661,661,661,0
|
|
20240805,171300,275070553,661,661,661,661,0
|
|
20240805,171200,275070553,661,661,661,661,0
|
|
20240805,171100,275070553,661,661,661,661,0
|
|
20240805,171000,275070553,661,661,661,661,0
|
|
20240805,170900,275070553,661,661,661,661,5218
|
|
20240805,170800,275070553,661,661,661,661,0
|
|
20240805,170700,275070553,661,661,661,661,0
|
|
20240805,170600,275070553,661,661,661,661,0
|
|
20240805,170500,275070553,661,661,661,661,0
|
|
20240805,170400,275070553,661,661,661,661,0
|
|
20240805,170300,275070553,661,661,661,661,0
|
|
20240805,170200,275070553,661,661,661,661,0
|
|
20240805,170100,275070553,661,661,661,661,0
|
|
20240805,170000,275070553,661,661,661,661,0
|
|
20240805,165900,275070553,661,661,661,661,0
|
|
20240805,165800,275070553,661,661,661,661,0
|
|
20240805,165700,275070553,661,661,661,661,0
|
|
20240805,165600,275070553,661,661,661,661,0
|
|
20240805,165500,275070553,661,661,661,661,0
|
|
20240805,165400,275070553,661,661,661,661,0
|
|
20240805,165300,275070553,661,661,661,661,0
|
|
20240805,165200,275070553,661,661,661,661,0
|
|
20240805,165100,275070553,661,661,661,661,0
|
|
20240805,165000,275070553,661,661,661,661,0
|
|
20240805,164900,275070553,661,661,661,661,0
|
|
20240805,164800,275070553,661,661,661,661,0
|
|
20240805,164700,275070553,661,661,661,661,0
|
|
20240805,164600,275070553,661,661,661,661,0
|
|
20240805,164500,275070553,661,661,661,661,0
|
|
20240805,164400,275070553,661,661,661,661,0
|
|
20240805,164300,275070553,661,661,661,661,0
|
|
20240805,164200,275070553,661,661,661,661,0
|
|
20240805,164100,275070553,661,661,661,661,0
|
|
20240805,164000,275070553,661,661,661,661,0
|
|
20240805,163900,275070553,661,661,661,661,5218
|
|
20240805,163800,275070553,661,661,661,661,0
|
|
20240805,163700,275070553,661,661,661,661,0
|
|
20240805,163600,275070553,661,661,661,661,0
|
|
20240805,163500,275070553,661,661,661,661,0
|
|
20240805,163400,275070553,661,661,661,661,0
|
|
20240805,163300,275070553,661,661,661,661,0
|
|
20240805,163200,275070553,661,661,661,661,0
|
|
20240805,163100,275070553,661,661,661,661,0
|
|
20240805,163000,275070553,661,661,661,661,0
|
|
20240805,162900,275070553,661,661,661,661,0
|
|
20240805,162800,275070553,661,661,661,661,0
|
|
20240805,162700,275070553,661,661,661,661,0
|
|
20240805,162600,275070553,661,661,661,661,0
|
|
20240805,162500,275070553,661,661,661,661,0
|
|
20240805,162400,275070553,661,661,661,661,0
|
|
20240805,162300,275070553,661,661,661,661,0
|
|
20240805,162200,275070553,661,661,661,661,0
|
|
20240805,162100,275070553,661,661,661,661,0
|
|
20240805,162000,275070553,661,661,661,661,0
|
|
20240805,161900,275070553,661,661,661,661,0
|
|
20240805,161800,275070553,661,661,661,661,0
|
|
20240805,161700,275070553,661,661,661,661,0
|
|
20240805,161600,275070553,661,661,661,661,0
|
|
20240805,161500,275070553,661,661,661,661,0
|
|
20240805,161400,275070553,661,661,661,661,0
|
|
20240805,161300,275070553,661,661,661,661,0
|
|
20240805,161200,275070553,661,661,661,661,0
|
|
20240805,161100,275070553,661,661,661,661,0
|
|
20240805,161000,275070553,661,661,661,661,0
|
|
20240805,160900,275070553,661,661,661,661,5218
|
|
20240805,160800,275070553,661,661,661,661,0
|
|
20240805,160700,275070553,661,661,661,661,0
|
|
20240805,160600,275070553,661,661,661,661,0
|
|
20240805,160500,275070553,661,661,661,661,0
|
|
20240805,160400,275070553,661,661,661,661,0
|
|
20240805,160300,275070553,661,661,661,661,0
|
|
20240805,160200,275070553,661,661,661,661,0
|
|
20240805,160100,275070553,661,661,661,661,0
|
|
20240805,160000,275070553,661,661,661,661,0
|
|
20240805,155900,275070553,661,661,661,661,0
|
|
20240805,155800,275070553,661,661,661,661,0
|
|
20240805,155700,275070553,661,661,661,661,0
|
|
20240805,155600,275070553,661,661,661,661,0
|
|
20240805,155500,275070553,661,661,661,661,0
|
|
20240805,155400,275070553,661,661,661,661,0
|
|
20240805,155300,275070553,661,661,661,661,0
|
|
20240805,155200,275070553,661,661,661,661,0
|
|
20240805,155100,275070553,661,661,661,661,0
|
|
20240805,155000,275070553,661,661,661,661,0
|
|
20240805,154900,275070553,661,661,661,661,0
|
|
20240805,154800,275070553,661,661,661,661,0
|
|
20240805,154700,275070553,661,661,661,661,0
|
|
20240805,154600,275070553,661,661,661,661,0
|
|
20240805,154500,275070553,661,661,661,661,0
|
|
20240805,154400,275070553,661,661,661,661,0
|
|
20240805,154300,275070553,661,661,661,661,0
|
|
20240805,154200,275070553,661,661,661,661,0
|
|
20240805,154100,275070553,661,661,661,661,0
|
|
20240805,154000,275070553,661,661,661,661,0
|
|
20240805,153900,275070553,661,661,661,661,5218
|
|
20240805,153800,275070553,661,661,661,661,0
|
|
20240805,153700,275070553,661,661,661,661,0
|
|
20240805,153600,275070553,661,661,661,661,0
|
|
20240805,153500,275070553,661,661,661,661,0
|
|
20240805,153400,275070553,661,661,661,661,0
|
|
20240805,153300,275070553,661,661,661,661,0
|
|
20240805,153200,275070553,661,661,661,661,0
|
|
20240805,153100,275070553,661,661,661,661,0
|
|
20240805,153000,275070553,661,661,661,661,5218
|
|
20240805,152900,271621455,674,674,674,674,0
|
|
20240805,152800,271621455,674,674,674,674,0
|
|
20240805,152700,271621455,674,674,674,674,0
|
|
20240805,152600,271621455,674,674,674,674,0
|
|
20240805,152500,271621455,674,674,674,674,0
|
|
20240805,152400,271621455,674,674,674,674,0
|
|
20240805,152300,271621455,674,674,674,674,0
|
|
20240805,152200,271621455,674,674,674,674,0
|
|
20240805,152100,271621455,674,674,674,674,0
|
|
20240805,152000,271621455,674,674,674,674,0
|
|
20240805,151900,271621455,674,674,674,656,2527
|
|
20240805,151800,269941210,668,661,668,661,4265
|
|
20240805,151700,267102311,661,661,661,661,121
|
|
20240805,151600,267022330,661,661,661,661,207
|
|
20240805,151500,266885503,661,659,661,659,260
|
|
20240805,151400,266713902,660,668,668,660,12219
|
|
20240805,151300,258636259,662,662,662,662,0
|
|
20240805,151200,258636259,662,662,662,662,900
|
|
20240805,151100,258040459,668,662,668,662,150
|
|
20240805,151000,257941153,662,661,668,661,3003
|
|
20240805,150900,255953156,668,668,668,668,3
|
|
20240805,150800,255951152,661,666,668,661,599
|
|
20240805,150700,255554173,668,666,668,666,56
|
|
20240805,150600,255516875,668,668,668,668,0
|
|
20240805,150500,255516875,668,668,668,665,838
|
|
20240805,150400,254957631,668,665,668,665,222
|
|
20240805,150300,254809593,668,668,668,668,780
|
|
20240805,150200,254288553,668,665,668,665,623
|
|
20240805,150100,253874249,668,666,668,665,675
|
|
20240805,150000,253424409,666,665,666,665,1977
|
|
20240805,145900,252108267,660,660,660,655,2412
|
|
20240805,145800,250525401,660,660,660,660,57
|
|
20240805,145700,250487781,660,655,660,655,681
|
|
20240805,145600,250041566,655,651,655,651,401
|
|
20240805,145500,249780511,655,656,658,651,2170
|
|
20240805,145400,248364921,651,655,655,651,1111
|
|
20240805,145300,247640385,656,658,658,656,5551
|
|
20240805,145200,243995002,657,657,657,657,2000
|
|
20240805,145100,242681002,657,666,666,657,5002
|
|
20240805,145000,239394679,657,666,666,657,10078
|
|
20240805,144900,232746472,666,666,666,666,1
|
|
20240805,144800,232745806,666,666,666,665,4912
|
|
20240805,144700,229478414,666,666,666,666,3055
|
|
20240805,144600,227443784,666,665,666,665,6628
|
|
20240805,144500,223032539,666,665,666,665,11435
|
|
20240805,144400,215427673,674,674,674,674,0
|
|
20240805,144300,215427673,674,674,674,674,0
|
|
20240805,144200,215427673,674,674,674,674,0
|
|
20240805,144100,215427673,674,674,674,674,0
|
|
20240805,144000,215427673,674,674,674,674,0
|
|
20240805,143900,215427673,674,674,674,674,0
|
|
20240805,143800,215427673,674,674,674,674,0
|
|
20240805,143700,215427673,674,674,674,674,0
|
|
20240805,143600,215427673,674,674,674,674,0
|
|
20240805,143500,215427673,674,674,674,674,0
|
|
20240805,143400,215427673,674,674,674,674,0
|
|
20240805,143300,215427673,674,674,674,674,0
|
|
20240805,143200,215427673,674,674,674,674,0
|
|
20240805,143100,215427673,674,674,674,674,0
|
|
20240805,143000,215427673,674,674,674,674,0
|
|
20240805,142900,215427673,674,674,674,674,0
|
|
20240805,142800,215427673,674,674,674,674,0
|
|
20240805,142700,215427673,674,674,674,674,0
|
|
20240805,142600,215427673,674,674,674,674,0
|
|
20240805,142500,215427673,674,674,674,674,0
|
|
20240805,142400,215427673,674,674,674,674,0
|
|
20240805,142300,215427673,674,674,674,674,0
|
|
20240805,142200,215427673,674,674,674,674,0
|
|
20240805,142100,215427673,674,674,674,674,0
|
|
20240805,142000,215427673,674,674,674,674,0
|
|
20240805,141900,215427673,674,674,674,674,0
|
|
20240805,141800,215427673,674,674,674,674,0
|
|
20240805,141700,215427673,674,674,674,674,0
|
|
20240805,141600,215427673,674,674,674,674,0
|
|
20240805,141500,215427673,674,674,674,674,0
|
|
20240805,141400,215427673,674,673,674,673,2370
|
|
20240805,141300,213832610,673,673,673,673,0
|
|
20240805,141200,213832610,673,673,673,673,1
|
|
20240805,141100,213831937,673,673,673,673,13
|
|
20240805,141000,213823188,673,673,673,673,0
|
|
20240805,140900,213823188,673,673,673,673,0
|
|
20240805,140800,213823188,673,673,673,673,0
|
|
20240805,140700,213823188,673,673,673,673,130
|
|
20240805,140600,213735698,673,673,673,673,2006
|
|
20240805,140500,212385660,673,673,673,673,322
|
|
20240805,140400,212168954,673,673,673,673,38
|
|
20240805,140300,212143380,673,673,673,673,2
|
|
20240805,140200,212142034,673,673,673,673,35
|
|
20240805,140100,212118479,673,673,673,673,102
|
|
20240805,140000,212049833,673,673,673,673,0
|
|
20240805,135900,212049833,673,673,673,673,106
|
|
20240805,135800,211978495,674,681,681,674,13528
|
|
20240805,135700,202803248,681,681,681,681,3000
|
|
20240805,135600,200760248,682,681,682,681,1016
|
|
20240805,135500,200067352,681,681,681,681,1
|
|
20240805,135400,200066671,682,682,682,682,71
|
|
20240805,135300,200018249,681,681,681,681,11
|
|
20240805,135200,200010758,680,680,680,680,0
|
|
20240805,135100,200010758,680,680,680,680,0
|
|
20240805,135000,200010758,680,680,680,680,0
|
|
20240805,134900,200010758,680,680,680,680,0
|
|
20240805,134800,200010758,680,680,680,680,0
|
|
20240805,134700,200010758,680,680,680,680,0
|
|
20240805,134600,200010758,680,681,681,680,585
|
|
20240805,134500,199612858,684,684,684,684,0
|
|
20240805,134400,199612858,684,681,684,680,307
|
|
20240805,134300,199403874,681,681,681,681,426
|
|
20240805,134200,199113768,680,684,684,680,7086
|
|
20240805,134100,194293382,681,683,683,681,241
|
|
20240805,134000,194129149,681,681,681,681,403
|
|
20240805,133900,193854706,681,681,681,681,0
|
|
20240805,133800,193854706,681,684,684,681,2901
|
|
20240805,133700,191879122,681,682,682,680,6014
|
|
20240805,133600,187786574,682,683,683,682,660
|
|
20240805,133500,187336434,685,685,685,685,0
|
|
20240805,133400,187336434,685,685,685,685,1
|
|
20240805,133300,187335749,685,685,685,685,100
|
|
20240805,133200,187267249,685,682,685,682,44
|
|
20240805,133100,187237112,685,685,685,685,8
|
|
20240805,133000,187231632,682,686,686,682,8702
|
|
20240805,132900,181284703,686,688,688,686,3156
|
|
20240805,132800,179118366,687,687,687,687,1
|
|
20240805,132700,179117679,687,690,690,687,5368
|
|
20240805,132600,175419922,690,690,690,689,2002
|
|
20240805,132500,174039542,690,693,693,690,2363
|
|
20240805,132400,172408412,693,693,693,693,0
|
|
20240805,132300,172408412,693,693,693,693,0
|
|
20240805,132200,172408412,693,693,693,693,144
|
|
20240805,132100,172308620,693,693,693,693,194
|
|
20240805,132000,172174178,693,693,693,693,0
|
|
20240805,131900,172174178,693,693,693,691,1403
|
|
20240805,131800,171201901,693,693,693,693,4
|
|
20240805,131700,171199129,690,690,690,690,688
|
|
20240805,131600,170724409,690,690,690,690,3133
|
|
20240805,131500,168562639,689,689,689,689,100
|
|
20240805,131400,168493739,689,689,689,689,92
|
|
20240805,131300,168430351,689,689,689,689,0
|
|
20240805,131200,168430351,689,690,690,689,882
|
|
20240805,131100,167822616,690,690,690,690,35
|
|
20240805,131000,167798466,690,689,690,689,968
|
|
20240805,130900,167130625,689,690,690,688,247
|
|
20240805,130800,166960425,689,689,690,689,179
|
|
20240805,130700,166837032,690,690,690,690,1004
|
|
20240805,130600,166144272,690,690,690,690,3693
|
|
20240805,130500,163596102,690,692,692,690,7387
|
|
20240805,130400,158498317,693,694,694,693,3939
|
|
20240805,130300,155767625,693,700,700,693,15725
|
|
20240805,130200,144775087,700,702,702,700,6075
|
|
20240805,130100,140513964,703,703,703,703,2125
|
|
20240805,130000,139020089,705,705,705,705,0
|
|
20240805,125900,139020089,705,705,705,705,60
|
|
20240805,125800,138977789,705,705,705,704,494
|
|
20240805,125700,138629677,705,705,705,705,1
|
|
20240805,125600,138628972,705,705,705,705,33
|
|
20240805,125500,138605707,705,705,705,705,7
|
|
20240805,125400,138600772,704,705,705,704,52
|
|
20240805,125300,138564122,705,705,705,705,605
|
|
20240805,125200,138137597,705,705,705,705,12
|
|
20240805,125100,138129137,705,705,705,705,33
|
|
20240805,125000,138105872,705,705,705,705,75
|
|
20240805,124900,138052997,705,709,710,705,3173
|
|
20240805,124800,135809073,709,710,710,705,9803
|
|
20240805,124700,128881023,710,710,710,710,0
|
|
20240805,124600,128881023,710,710,710,710,0
|
|
20240805,124500,128881023,710,710,710,710,0
|
|
20240805,124400,128881023,710,710,710,710,1
|
|
20240805,124300,128880313,709,710,710,709,6078
|
|
20240805,124200,124571010,710,710,710,710,0
|
|
20240805,124100,124571010,710,710,710,710,0
|
|
20240805,124000,124571010,710,710,710,710,3616
|
|
20240805,123900,122003650,711,711,711,711,0
|
|
20240805,123800,122003650,711,711,711,711,3
|
|
20240805,123700,122001517,711,711,711,711,10166
|
|
20240805,123600,114773491,712,712,712,712,300
|
|
20240805,123500,114559891,711,711,711,711,0
|
|
20240805,123400,114559891,711,711,711,711,600
|
|
20240805,123300,114133291,711,711,711,711,0
|
|
20240805,123200,114133291,711,711,711,711,0
|
|
20240805,123100,114133291,711,711,711,711,0
|
|
20240805,123000,114133291,711,711,711,711,1
|
|
20240805,122900,114132580,711,711,711,711,0
|
|
20240805,122800,114132580,711,711,711,711,0
|
|
20240805,122700,114132580,711,710,711,710,3115
|
|
20240805,122600,111917831,711,711,711,711,0
|
|
20240805,122500,111917831,711,711,711,711,0
|
|
20240805,122400,111917831,711,711,711,711,50
|
|
20240805,122300,111882281,711,711,711,711,0
|
|
20240805,122200,111882281,711,711,711,711,200
|
|
20240805,122100,111740081,710,710,710,710,1116
|
|
20240805,122000,110947721,711,711,711,711,500
|
|
20240805,121900,110592221,711,711,711,711,0
|
|
20240805,121800,110592221,711,710,711,710,182
|
|
20240805,121700,110462905,711,711,711,711,0
|
|
20240805,121600,110462905,711,711,711,711,1
|
|
20240805,121500,110462194,711,711,711,711,655
|
|
20240805,121400,109996489,712,712,712,712,0
|
|
20240805,121300,109996489,712,712,712,712,0
|
|
20240805,121200,109996489,712,712,712,712,1
|
|
20240805,121100,109995777,711,711,711,711,1809
|
|
20240805,121000,108709578,711,711,711,711,3000
|
|
20240805,120900,106576578,711,711,711,711,0
|
|
20240805,120800,106576578,711,711,711,711,1
|
|
20240805,120700,106575867,712,712,712,712,60
|
|
20240805,120600,106533147,712,712,712,712,71
|
|
20240805,120500,106482595,712,712,712,712,39
|
|
20240805,120400,106454827,712,712,712,712,100
|
|
20240805,120300,106383627,712,712,712,712,5
|
|
20240805,120200,106380067,712,712,712,712,0
|
|
20240805,120100,106380067,712,712,712,712,0
|
|
20240805,120000,106380067,712,712,712,712,1
|
|
20240805,115900,106379355,711,711,711,711,0
|
|
20240805,115800,106379355,711,711,711,711,270
|
|
20240805,115700,106187385,711,711,711,711,0
|
|
20240805,115600,106187385,711,711,711,711,0
|
|
20240805,115500,106187385,711,711,711,711,0
|
|
20240805,115400,106187385,711,711,711,711,122
|
|
20240805,115300,106100643,711,711,711,711,1
|
|
20240805,115200,106099932,711,710,711,710,177
|
|
20240805,115100,105974245,711,712,712,711,3170
|
|
20240805,115000,103720328,712,712,712,712,3619
|
|
20240805,114900,101143600,713,713,713,713,10
|
|
20240805,114800,101136470,713,713,713,713,0
|
|
20240805,114700,101136470,713,713,713,713,1
|
|
20240805,114600,101135757,713,713,713,713,0
|
|
20240805,114500,101135757,713,713,714,713,3021
|
|
20240805,114400,98981783,713,713,713,713,0
|
|
20240805,114300,98981783,713,713,713,713,1
|
|
20240805,114200,98981070,713,713,713,713,13
|
|
20240805,114100,98971801,713,713,713,713,20
|
|
20240805,114000,98957541,713,713,713,713,1761
|
|
20240805,113900,97701948,714,715,715,714,12
|
|
20240805,113800,97693370,715,714,715,713,172
|
|
20240805,113700,97570561,713,713,713,713,0
|
|
20240805,113600,97570561,713,713,713,713,0
|
|
20240805,113500,97570561,713,714,714,713,2
|
|
20240805,113400,97569134,713,716,716,713,411
|
|
20240805,113300,97276086,714,716,716,714,2
|
|
20240805,113200,97274656,715,715,715,715,101
|
|
20240805,113100,97202441,717,717,717,717,1
|
|
20240805,113000,97201724,713,715,715,713,799
|
|
20240805,112900,96632034,713,715,715,713,3400
|
|
20240805,112800,94206182,715,715,715,715,1
|
|
20240805,112700,94205467,714,714,714,714,0
|
|
20240805,112600,94205467,714,717,717,714,5000
|
|
20240805,112500,90629044,717,717,717,717,0
|
|
20240805,112400,90629044,717,717,717,717,1
|
|
20240805,112300,90628327,717,717,717,717,26
|
|
20240805,112200,90609685,717,717,717,717,0
|
|
20240805,112100,90609685,717,717,717,717,1
|
|
20240805,112000,90608968,716,717,717,716,1024
|
|
20240805,111900,89875760,718,719,719,718,2
|
|
20240805,111800,89874323,718,718,718,718,0
|
|
20240805,111700,89874323,718,717,718,716,5001
|
|
20240805,111600,86291369,718,718,719,718,260
|
|
20240805,111500,86104665,719,719,719,719,10
|
|
20240805,111400,86097475,719,719,719,719,30
|
|
20240805,111300,86075905,719,719,719,719,200
|
|
20240805,111200,85932105,720,720,720,720,293
|
|
20240805,111100,85721145,720,721,721,720,1133
|
|
20240805,111000,84904945,721,721,721,721,0
|
|
20240805,110900,84904945,721,721,721,721,0
|
|
20240805,110800,84904945,721,721,721,721,0
|
|
20240805,110700,84904945,721,721,721,721,0
|
|
20240805,110600,84904945,721,721,721,721,100
|
|
20240805,110500,84832845,720,720,720,720,19
|
|
20240805,110400,84819165,720,720,720,720,639
|
|
20240805,110300,84359085,720,720,720,720,6
|
|
20240805,110200,84354765,720,720,720,718,910
|
|
20240805,110100,83699705,720,723,723,720,23544
|
|
20240805,110000,66745546,727,727,727,727,0
|
|
20240805,105900,66745546,727,727,727,727,0
|
|
20240805,105800,66745546,727,727,727,727,0
|
|
20240805,105700,66745546,727,727,727,727,0
|
|
20240805,105600,66745546,727,727,727,727,0
|
|
20240805,105500,66745546,727,727,727,727,0
|
|
20240805,105400,66745546,727,727,727,727,0
|
|
20240805,105300,66745546,727,727,727,727,0
|
|
20240805,105200,66745546,727,727,727,727,1000
|
|
20240805,105100,66018546,726,726,726,726,2615
|
|
20240805,105000,64120056,727,727,727,727,1
|
|
20240805,104900,64119329,727,727,727,727,10
|
|
20240805,104800,64112059,726,726,726,726,0
|
|
20240805,104700,64112059,726,726,726,726,50
|
|
20240805,104600,64075759,727,727,727,727,50
|
|
20240805,104500,64039409,727,727,727,727,4
|
|
20240805,104400,64036501,726,726,726,726,100
|
|
20240805,104300,63963901,726,725,726,725,719
|
|
20240805,104200,63442318,723,723,723,723,0
|
|
20240805,104100,63442318,723,723,723,723,43
|
|
20240805,104000,63411229,723,723,723,723,14
|
|
20240805,103900,63401107,723,723,723,723,0
|
|
20240805,103800,63401107,723,724,726,723,316
|
|
20240805,103700,63172372,724,724,724,724,218
|
|
20240805,103600,63014540,727,727,727,727,1
|
|
20240805,103500,63013813,727,725,727,725,12
|
|
20240805,103400,63005109,727,727,727,727,0
|
|
20240805,103300,63005109,727,727,727,727,10
|
|
20240805,103200,62997839,727,727,727,727,5
|
|
20240805,103100,62994204,727,727,727,725,376
|
|
20240805,103000,62721496,725,725,725,725,238
|
|
20240805,102900,62548946,730,730,730,730,0
|
|
20240805,102800,62548946,730,730,730,730,0
|
|
20240805,102700,62548946,730,730,730,730,2
|
|
20240805,102600,62547486,725,725,725,725,12
|
|
20240805,102500,62538786,730,730,730,730,50
|
|
20240805,102400,62502286,730,730,730,730,10
|
|
20240805,102300,62494986,730,730,730,730,600
|
|
20240805,102200,62056986,730,727,730,720,20177
|
|
20240805,102100,47486567,727,727,727,727,1072
|
|
20240805,102000,46707223,728,728,728,728,2529
|
|
20240805,101900,44866111,729,734,734,729,1115
|
|
20240805,101800,44053120,736,736,736,736,0
|
|
20240805,101700,44053120,736,736,736,736,0
|
|
20240805,101600,44053120,736,731,736,730,2020
|
|
20240805,101500,42578167,731,731,731,731,0
|
|
20240805,101400,42578167,731,731,731,731,914
|
|
20240805,101300,41910033,730,730,730,730,0
|
|
20240805,101200,41910033,730,730,730,730,0
|
|
20240805,101100,41910033,730,730,730,730,0
|
|
20240805,101000,41910033,730,730,730,730,0
|
|
20240805,100900,41910033,730,730,730,730,0
|
|
20240805,100800,41910033,730,730,730,730,0
|
|
20240805,100700,41910033,730,730,730,730,0
|
|
20240805,100600,41910033,730,730,730,730,0
|
|
20240805,100500,41910033,730,732,732,730,5000
|
|
20240805,100400,38255624,736,736,736,736,2
|
|
20240805,100300,38254152,736,736,736,736,104
|
|
20240805,100200,38177608,736,736,736,736,24
|
|
20240805,100100,38159944,736,736,736,736,3
|
|
20240805,100000,38157736,736,731,736,731,279
|
|
20240805,095900,37953782,731,731,731,731,2
|
|
20240805,095800,37952320,731,730,731,730,707
|
|
20240805,095700,37435937,731,731,731,731,19
|
|
20240805,095600,37422048,731,731,731,731,50
|
|
20240805,095500,37385498,731,731,731,731,7
|
|
20240805,095400,37380381,731,730,731,730,190
|
|
20240805,095300,37241590,731,731,731,731,1
|
|
20240805,095200,37240859,731,731,731,731,0
|
|
20240805,095100,37240859,731,731,731,730,338
|
|
20240805,095000,36993981,730,730,730,730,4985
|
|
20240805,094900,33354931,730,734,734,730,4789
|
|
20240805,094800,29854197,736,736,737,735,15
|
|
20240805,094700,29843160,736,734,736,734,1030
|
|
20240805,094600,29085084,736,736,736,736,100
|
|
20240805,094500,29011484,736,733,736,733,164
|
|
20240805,094400,28891239,736,736,736,736,3
|
|
20240805,094300,28889031,733,736,736,733,2
|
|
20240805,094200,28887562,736,736,736,736,11
|
|
20240805,094100,28879466,736,736,736,736,7
|
|
20240805,094000,28874314,736,736,736,736,13
|
|
20240805,093900,28864746,736,736,736,733,470
|
|
20240805,093800,28520035,736,737,737,733,5375
|
|
20240805,093700,24580153,737,737,737,734,3269
|
|
20240805,093600,22180180,737,736,737,735,112
|
|
20240805,093500,22097835,735,735,735,735,2000
|
|
20240805,093400,20627835,737,737,737,737,0
|
|
20240805,093300,20627835,737,737,737,737,3
|
|
20240805,093200,20625624,737,735,737,735,1140
|
|
20240805,093100,19787694,735,735,735,735,389
|
|
20240805,093000,19501779,735,734,735,734,7
|
|
20240805,092900,19496636,734,734,734,734,202
|
|
20240805,092800,19348368,734,734,734,734,500
|
|
20240805,092700,18981368,735,735,735,735,0
|
|
20240805,092600,18981368,735,735,735,735,0
|
|
20240805,092500,18981368,735,735,735,735,0
|
|
20240805,092400,18981368,735,735,735,735,500
|
|
20240805,092300,18613868,735,734,735,734,115
|
|
20240805,092200,18529455,735,735,735,735,10
|
|
20240805,092100,18522105,735,735,735,735,13
|
|
20240805,092000,18512550,734,739,739,734,531
|
|
20240805,091900,18122791,734,734,734,734,294
|
|
20240805,091800,17906995,739,734,739,733,301
|
|
20240805,091700,17686146,739,739,739,739,5
|
|
20240805,091600,17682451,739,736,739,733,3001
|
|
20240805,091500,15480819,736,736,736,736,2
|
|
20240805,091400,15479347,736,735,736,735,181
|
|
20240805,091300,15346132,736,739,739,736,24
|
|
20240805,091200,15328465,735,735,735,735,1200
|
|
20240805,091100,14446465,735,735,735,735,741
|
|
20240805,091000,13901830,735,735,735,735,1095
|
|
20240805,090900,13097005,735,735,735,735,834
|
|
20240805,090800,12484015,735,738,738,735,6662
|
|
20240805,090700,7579156,739,739,739,739,30
|
|
20240805,090600,7556986,739,742,742,739,2706
|
|
20240805,090500,5555647,742,740,742,740,52
|
|
20240805,090400,5517163,740,741,741,740,2949
|
|
20240805,090300,3333452,741,742,742,741,2227
|
|
20240805,090200,1681220,742,745,745,742,1782
|
|
20240805,090100,357248,746,749,749,746,35
|
|
20240805,090000,331099,750,744,751,744,445
|