612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,190900,111327465,686,686,686,686,191
|
|
20240806,190800,111327465,686,686,686,686,0
|
|
20240806,190700,111327465,686,686,686,686,0
|
|
20240806,190600,111327465,686,686,686,686,0
|
|
20240806,190500,111327465,686,686,686,686,0
|
|
20240806,190400,111327465,686,686,686,686,0
|
|
20240806,190300,111327465,686,686,686,686,0
|
|
20240806,190200,111327465,686,686,686,686,0
|
|
20240806,190100,111327465,686,686,686,686,0
|
|
20240806,190000,111327465,686,686,686,686,0
|
|
20240806,185900,111327465,686,686,686,686,0
|
|
20240806,185800,111327465,686,686,686,686,0
|
|
20240806,185700,111327465,686,686,686,686,0
|
|
20240806,185600,111327465,686,686,686,686,0
|
|
20240806,185500,111327465,686,686,686,686,0
|
|
20240806,185400,111327465,686,686,686,686,0
|
|
20240806,185300,111327465,686,686,686,686,0
|
|
20240806,185200,111327465,686,686,686,686,0
|
|
20240806,185100,111327465,686,686,686,686,0
|
|
20240806,185000,111327465,686,686,686,686,0
|
|
20240806,184900,111327465,686,686,686,686,0
|
|
20240806,184800,111327465,686,686,686,686,0
|
|
20240806,184700,111327465,686,686,686,686,0
|
|
20240806,184600,111327465,686,686,686,686,0
|
|
20240806,184500,111327465,686,686,686,686,0
|
|
20240806,184400,111327465,686,686,686,686,0
|
|
20240806,184300,111327465,686,686,686,686,0
|
|
20240806,184200,111327465,686,686,686,686,0
|
|
20240806,184100,111327465,686,686,686,686,0
|
|
20240806,184000,111327465,686,686,686,686,0
|
|
20240806,183900,111327465,686,686,686,686,191
|
|
20240806,183800,111327465,686,686,686,686,0
|
|
20240806,183700,111327465,686,686,686,686,0
|
|
20240806,183600,111327465,686,686,686,686,0
|
|
20240806,183500,111327465,686,686,686,686,0
|
|
20240806,183400,111327465,686,686,686,686,0
|
|
20240806,183300,111327465,686,686,686,686,0
|
|
20240806,183200,111327465,686,686,686,686,0
|
|
20240806,183100,111327465,686,686,686,686,0
|
|
20240806,183000,111327465,686,686,686,686,0
|
|
20240806,182900,111327465,686,686,686,686,0
|
|
20240806,182800,111327465,686,686,686,686,0
|
|
20240806,182700,111327465,686,686,686,686,0
|
|
20240806,182600,111327465,686,686,686,686,0
|
|
20240806,182500,111327465,686,686,686,686,0
|
|
20240806,182400,111327465,686,686,686,686,0
|
|
20240806,182300,111327465,686,686,686,686,0
|
|
20240806,182200,111327465,686,686,686,686,0
|
|
20240806,182100,111327465,686,686,686,686,0
|
|
20240806,182000,111327465,686,686,686,686,0
|
|
20240806,181900,111327465,686,686,686,686,0
|
|
20240806,181800,111327465,686,686,686,686,0
|
|
20240806,181700,111327465,686,686,686,686,0
|
|
20240806,181600,111327465,686,686,686,686,0
|
|
20240806,181500,111327465,686,686,686,686,0
|
|
20240806,181400,111327465,686,686,686,686,0
|
|
20240806,181300,111327465,686,686,686,686,0
|
|
20240806,181200,111327465,686,686,686,686,0
|
|
20240806,181100,111327465,686,686,686,686,0
|
|
20240806,181000,111327465,686,686,686,686,0
|
|
20240806,180900,111327465,686,686,686,686,191
|
|
20240806,180800,111327465,686,686,686,686,0
|
|
20240806,180700,111327465,686,686,686,686,0
|
|
20240806,180600,111327465,686,686,686,686,0
|
|
20240806,180500,111327465,686,686,686,686,0
|
|
20240806,180400,111327465,686,686,686,686,0
|
|
20240806,180300,111327465,686,686,686,686,0
|
|
20240806,180200,111327465,686,686,686,686,0
|
|
20240806,180100,111327465,686,686,686,686,0
|
|
20240806,180000,111327465,686,686,686,686,0
|
|
20240806,175900,111327465,686,686,686,686,0
|
|
20240806,175800,111327465,686,686,686,686,0
|
|
20240806,175700,111327465,686,686,686,686,0
|
|
20240806,175600,111327465,686,686,686,686,0
|
|
20240806,175500,111327465,686,686,686,686,0
|
|
20240806,175400,111327465,686,686,686,686,0
|
|
20240806,175300,111327465,686,686,686,686,0
|
|
20240806,175200,111327465,686,686,686,686,0
|
|
20240806,175100,111327465,686,686,686,686,0
|
|
20240806,175000,111327465,686,686,686,686,0
|
|
20240806,174900,111327465,686,686,686,686,0
|
|
20240806,174800,111327465,686,686,686,686,0
|
|
20240806,174700,111327465,686,686,686,686,0
|
|
20240806,174600,111327465,686,686,686,686,0
|
|
20240806,174500,111327465,686,686,686,686,0
|
|
20240806,174400,111327465,686,686,686,686,0
|
|
20240806,174300,111327465,686,686,686,686,0
|
|
20240806,174200,111327465,686,686,686,686,0
|
|
20240806,174100,111327465,686,686,686,686,0
|
|
20240806,174000,111327465,686,686,686,686,0
|
|
20240806,173900,111327465,686,686,686,686,191
|
|
20240806,173800,111327465,686,686,686,686,0
|
|
20240806,173700,111327465,686,686,686,686,0
|
|
20240806,173600,111327465,686,686,686,686,0
|
|
20240806,173500,111327465,686,686,686,686,0
|
|
20240806,173400,111327465,686,686,686,686,0
|
|
20240806,173300,111327465,686,686,686,686,0
|
|
20240806,173200,111327465,686,686,686,686,0
|
|
20240806,173100,111327465,686,686,686,686,0
|
|
20240806,173000,111327465,686,686,686,686,0
|
|
20240806,172900,111327465,686,686,686,686,0
|
|
20240806,172800,111327465,686,686,686,686,0
|
|
20240806,172700,111327465,686,686,686,686,0
|
|
20240806,172600,111327465,686,686,686,686,0
|
|
20240806,172500,111327465,686,686,686,686,0
|
|
20240806,172400,111327465,686,686,686,686,0
|
|
20240806,172300,111327465,686,686,686,686,0
|
|
20240806,172200,111327465,686,686,686,686,0
|
|
20240806,172100,111327465,686,686,686,686,0
|
|
20240806,172000,111327465,686,686,686,686,0
|
|
20240806,171900,111327465,686,686,686,686,0
|
|
20240806,171800,111327465,686,686,686,686,0
|
|
20240806,171700,111327465,686,686,686,686,0
|
|
20240806,171600,111327465,686,686,686,686,0
|
|
20240806,171500,111327465,686,686,686,686,0
|
|
20240806,171400,111327465,686,686,686,686,0
|
|
20240806,171300,111327465,686,686,686,686,0
|
|
20240806,171200,111327465,686,686,686,686,0
|
|
20240806,171100,111327465,686,686,686,686,0
|
|
20240806,171000,111327465,686,686,686,686,0
|
|
20240806,170900,111327465,686,686,686,686,191
|
|
20240806,170800,111327465,686,686,686,686,0
|
|
20240806,170700,111327465,686,686,686,686,0
|
|
20240806,170600,111327465,686,686,686,686,0
|
|
20240806,170500,111327465,686,686,686,686,0
|
|
20240806,170400,111327465,686,686,686,686,0
|
|
20240806,170300,111327465,686,686,686,686,0
|
|
20240806,170200,111327465,686,686,686,686,0
|
|
20240806,170100,111327465,686,686,686,686,0
|
|
20240806,170000,111327465,686,686,686,686,0
|
|
20240806,165900,111327465,686,686,686,686,0
|
|
20240806,165800,111327465,686,686,686,686,0
|
|
20240806,165700,111327465,686,686,686,686,0
|
|
20240806,165600,111327465,686,686,686,686,0
|
|
20240806,165500,111327465,686,686,686,686,0
|
|
20240806,165400,111327465,686,686,686,686,0
|
|
20240806,165300,111327465,686,686,686,686,0
|
|
20240806,165200,111327465,686,686,686,686,0
|
|
20240806,165100,111327465,686,686,686,686,0
|
|
20240806,165000,111327465,686,686,686,686,0
|
|
20240806,164900,111327465,686,686,686,686,0
|
|
20240806,164800,111327465,686,686,686,686,0
|
|
20240806,164700,111327465,686,686,686,686,0
|
|
20240806,164600,111327465,686,686,686,686,0
|
|
20240806,164500,111327465,686,686,686,686,0
|
|
20240806,164400,111327465,686,686,686,686,0
|
|
20240806,164300,111327465,686,686,686,686,0
|
|
20240806,164200,111327465,686,686,686,686,0
|
|
20240806,164100,111327465,686,686,686,686,0
|
|
20240806,164000,111327465,686,686,686,686,0
|
|
20240806,163900,111327465,686,686,686,686,191
|
|
20240806,163800,111327465,686,686,686,686,0
|
|
20240806,163700,111327465,686,686,686,686,0
|
|
20240806,163600,111327465,686,686,686,686,0
|
|
20240806,163500,111327465,686,686,686,686,0
|
|
20240806,163400,111327465,686,686,686,686,0
|
|
20240806,163300,111327465,686,686,686,686,0
|
|
20240806,163200,111327465,686,686,686,686,0
|
|
20240806,163100,111327465,686,686,686,686,0
|
|
20240806,163000,111327465,686,686,686,686,0
|
|
20240806,162900,111327465,686,686,686,686,0
|
|
20240806,162800,111327465,686,686,686,686,0
|
|
20240806,162700,111327465,686,686,686,686,0
|
|
20240806,162600,111327465,686,686,686,686,0
|
|
20240806,162500,111327465,686,686,686,686,0
|
|
20240806,162400,111327465,686,686,686,686,0
|
|
20240806,162300,111327465,686,686,686,686,0
|
|
20240806,162200,111327465,686,686,686,686,0
|
|
20240806,162100,111327465,686,686,686,686,0
|
|
20240806,162000,111327465,686,686,686,686,0
|
|
20240806,161900,111327465,686,686,686,686,0
|
|
20240806,161800,111327465,686,686,686,686,0
|
|
20240806,161700,111327465,686,686,686,686,0
|
|
20240806,161600,111327465,686,686,686,686,0
|
|
20240806,161500,111327465,686,686,686,686,0
|
|
20240806,161400,111327465,686,686,686,686,0
|
|
20240806,161300,111327465,686,686,686,686,0
|
|
20240806,161200,111327465,686,686,686,686,0
|
|
20240806,161100,111327465,686,686,686,686,0
|
|
20240806,161000,111327465,686,686,686,686,0
|
|
20240806,160900,111327465,686,686,686,686,191
|
|
20240806,160800,111327465,686,686,686,686,0
|
|
20240806,160700,111327465,686,686,686,686,0
|
|
20240806,160600,111327465,686,686,686,686,0
|
|
20240806,160500,111327465,686,686,686,686,0
|
|
20240806,160400,111327465,686,686,686,686,0
|
|
20240806,160300,111327465,686,686,686,686,0
|
|
20240806,160200,111327465,686,686,686,686,0
|
|
20240806,160100,111327465,686,686,686,686,0
|
|
20240806,160000,111327465,686,686,686,686,0
|
|
20240806,155900,111327465,686,686,686,686,0
|
|
20240806,155800,111327465,686,686,686,686,0
|
|
20240806,155700,111327465,686,686,686,686,0
|
|
20240806,155600,111327465,686,686,686,686,0
|
|
20240806,155500,111327465,686,686,686,686,0
|
|
20240806,155400,111327465,686,686,686,686,0
|
|
20240806,155300,111327465,686,686,686,686,0
|
|
20240806,155200,111327465,686,686,686,686,0
|
|
20240806,155100,111327465,686,686,686,686,0
|
|
20240806,155000,111327465,686,686,686,686,0
|
|
20240806,154900,111327465,686,686,686,686,0
|
|
20240806,154800,111327465,686,686,686,686,0
|
|
20240806,154700,111327465,686,686,686,686,0
|
|
20240806,154600,111327465,686,686,686,686,0
|
|
20240806,154500,111327465,686,686,686,686,0
|
|
20240806,154400,111327465,686,686,686,686,0
|
|
20240806,154300,111327465,686,686,686,686,0
|
|
20240806,154200,111327465,686,686,686,686,0
|
|
20240806,154100,111327465,686,686,686,686,0
|
|
20240806,154000,111327465,686,686,686,686,0
|
|
20240806,153900,111327465,686,686,686,686,191
|
|
20240806,153800,111327465,686,686,686,686,0
|
|
20240806,153700,111327465,686,686,686,686,0
|
|
20240806,153600,111327465,686,686,686,686,0
|
|
20240806,153500,111327465,686,686,686,686,0
|
|
20240806,153400,111327465,686,686,686,686,0
|
|
20240806,153300,111327465,686,686,686,686,0
|
|
20240806,153200,111327465,686,686,686,686,0
|
|
20240806,153100,111327465,686,686,686,686,0
|
|
20240806,153000,111327465,686,686,686,686,191
|
|
20240806,152900,111196439,686,686,686,686,0
|
|
20240806,152800,111196439,686,686,686,686,0
|
|
20240806,152700,111196439,686,686,686,686,0
|
|
20240806,152600,111196439,686,686,686,686,0
|
|
20240806,152500,111196439,686,686,686,686,0
|
|
20240806,152400,111196439,686,686,686,686,0
|
|
20240806,152300,111196439,686,686,686,686,0
|
|
20240806,152200,111196439,686,686,686,686,0
|
|
20240806,152100,111196439,686,686,686,686,0
|
|
20240806,152000,111196439,686,686,686,686,0
|
|
20240806,151900,111196439,686,686,686,686,0
|
|
20240806,151800,111196439,686,686,686,686,1
|
|
20240806,151700,111195753,685,685,685,685,0
|
|
20240806,151600,111195753,685,685,685,685,52
|
|
20240806,151500,111160133,685,685,685,685,2558
|
|
20240806,151400,109407903,685,685,685,685,7391
|
|
20240806,151300,104345068,684,684,684,684,0
|
|
20240806,151200,104345068,684,684,684,684,0
|
|
20240806,151100,104345068,684,684,684,684,0
|
|
20240806,151000,104345068,684,683,684,680,730
|
|
20240806,150900,103846866,684,684,684,684,0
|
|
20240806,150800,103846866,684,684,684,684,0
|
|
20240806,150700,103846866,684,684,684,684,0
|
|
20240806,150600,103846866,684,684,684,684,0
|
|
20240806,150500,103846866,684,684,684,684,0
|
|
20240806,150400,103846866,684,684,684,684,0
|
|
20240806,150300,103846866,684,684,684,684,0
|
|
20240806,150200,103846866,684,684,684,684,0
|
|
20240806,150100,103846866,684,684,684,684,0
|
|
20240806,150000,103846866,684,684,684,684,0
|
|
20240806,145900,103846866,684,684,684,684,30
|
|
20240806,145800,103826346,684,684,684,684,34
|
|
20240806,145700,103803090,684,684,684,684,30
|
|
20240806,145600,103782570,684,684,684,684,1
|
|
20240806,145500,103781886,684,684,684,684,0
|
|
20240806,145400,103781886,684,684,684,684,1
|
|
20240806,145300,103781202,682,684,684,682,92
|
|
20240806,145200,103718456,684,684,684,684,30
|
|
20240806,145100,103697936,684,682,684,682,2
|
|
20240806,145000,103696570,684,684,684,684,1
|
|
20240806,144900,103695886,680,682,682,680,2395
|
|
20240806,144800,102065267,683,683,683,683,0
|
|
20240806,144700,102065267,683,683,683,683,0
|
|
20240806,144600,102065267,683,683,683,683,5
|
|
20240806,144500,102061852,683,683,683,683,1
|
|
20240806,144400,102061169,683,683,683,683,1
|
|
20240806,144300,102060486,683,683,683,683,0
|
|
20240806,144200,102060486,683,683,683,683,0
|
|
20240806,144100,102060486,683,683,683,683,1
|
|
20240806,144000,102059803,683,683,683,683,0
|
|
20240806,143900,102059803,683,683,683,683,1
|
|
20240806,143800,102059120,684,684,684,684,200
|
|
20240806,143700,101922320,684,684,684,684,0
|
|
20240806,143600,101922320,684,684,684,684,2
|
|
20240806,143500,101920952,684,684,684,684,0
|
|
20240806,143400,101920952,684,684,684,684,368
|
|
20240806,143300,101669240,683,684,684,683,11
|
|
20240806,143200,101661726,684,682,684,682,6
|
|
20240806,143100,101657632,680,680,680,680,165
|
|
20240806,143000,101545432,681,681,681,681,211
|
|
20240806,142900,101401741,682,682,682,682,0
|
|
20240806,142800,101401741,682,682,682,682,12
|
|
20240806,142700,101393557,683,683,683,683,0
|
|
20240806,142600,101393557,683,683,683,683,4
|
|
20240806,142500,101390825,684,683,684,683,98
|
|
20240806,142400,101323889,683,683,683,683,0
|
|
20240806,142300,101323889,683,684,684,683,5
|
|
20240806,142200,101320473,685,685,685,685,30
|
|
20240806,142100,101299923,685,685,685,685,0
|
|
20240806,142000,101299923,685,685,685,685,0
|
|
20240806,141900,101299923,685,684,685,684,1001
|
|
20240806,141800,100615238,685,685,685,685,0
|
|
20240806,141700,100615238,685,685,685,685,0
|
|
20240806,141600,100615238,685,685,685,685,946
|
|
20240806,141500,99967228,685,685,685,685,2
|
|
20240806,141400,99965858,684,684,684,684,1
|
|
20240806,141300,99965174,684,684,684,684,11
|
|
20240806,141200,99957650,683,683,683,683,2
|
|
20240806,141100,99956284,685,684,685,684,4
|
|
20240806,141000,99953546,685,685,685,685,0
|
|
20240806,140900,99953546,685,685,685,685,1
|
|
20240806,140800,99952861,683,683,683,683,0
|
|
20240806,140700,99952861,683,683,683,683,1
|
|
20240806,140600,99952178,685,685,685,685,1
|
|
20240806,140500,99951493,685,684,685,684,2
|
|
20240806,140400,99950124,685,684,685,684,2
|
|
20240806,140300,99948755,680,680,680,680,0
|
|
20240806,140200,99948755,680,680,680,680,0
|
|
20240806,140100,99948755,680,680,680,680,0
|
|
20240806,140000,99948755,680,680,680,680,1
|
|
20240806,135900,99948075,685,685,685,685,50
|
|
20240806,135800,99913825,685,685,685,685,0
|
|
20240806,135700,99913825,685,685,685,685,2
|
|
20240806,135600,99912455,685,685,685,685,2
|
|
20240806,135500,99911085,680,681,681,680,1000
|
|
20240806,135400,99231025,681,681,681,681,294
|
|
20240806,135300,99030811,685,685,685,685,0
|
|
20240806,135200,99030811,685,685,685,685,0
|
|
20240806,135100,99030811,685,685,685,685,0
|
|
20240806,135000,99030811,685,685,685,685,0
|
|
20240806,134900,99030811,685,685,685,685,0
|
|
20240806,134800,99030811,685,685,685,685,1
|
|
20240806,134700,99030126,680,680,680,680,0
|
|
20240806,134600,99030126,680,680,680,680,445
|
|
20240806,134500,98727526,684,684,684,684,0
|
|
20240806,134400,98727526,684,684,684,684,0
|
|
20240806,134300,98727526,684,683,684,680,801
|
|
20240806,134200,98182323,684,684,684,684,0
|
|
20240806,134100,98182323,684,684,684,684,0
|
|
20240806,134000,98182323,684,684,684,684,0
|
|
20240806,133900,98182323,684,684,684,684,12
|
|
20240806,133800,98174115,685,685,685,685,0
|
|
20240806,133700,98174115,685,685,685,685,0
|
|
20240806,133600,98174115,685,685,685,685,0
|
|
20240806,133500,98174115,685,685,685,685,0
|
|
20240806,133400,98174115,685,685,685,685,0
|
|
20240806,133300,98174115,685,685,685,685,1
|
|
20240806,133200,98173430,685,685,685,685,1
|
|
20240806,133100,98172745,685,685,685,685,0
|
|
20240806,133000,98172745,685,685,685,685,0
|
|
20240806,132900,98172745,685,685,685,685,0
|
|
20240806,132800,98172745,685,685,685,685,0
|
|
20240806,132700,98172745,685,685,685,685,4
|
|
20240806,132600,98170005,685,685,685,685,0
|
|
20240806,132500,98170005,685,685,685,685,0
|
|
20240806,132400,98170005,685,685,685,685,0
|
|
20240806,132300,98170005,685,685,685,685,0
|
|
20240806,132200,98170005,685,685,685,685,0
|
|
20240806,132100,98170005,685,685,685,685,0
|
|
20240806,132000,98170005,685,685,685,685,0
|
|
20240806,131900,98170005,685,685,685,685,0
|
|
20240806,131800,98170005,685,685,685,685,0
|
|
20240806,131700,98170005,685,685,685,685,0
|
|
20240806,131600,98170005,685,685,685,685,1
|
|
20240806,131500,98169320,685,685,685,685,10
|
|
20240806,131400,98162470,685,685,685,685,0
|
|
20240806,131300,98162470,685,685,685,685,1
|
|
20240806,131200,98161785,681,681,681,681,0
|
|
20240806,131100,98161785,681,681,681,681,0
|
|
20240806,131000,98161785,681,682,682,681,1057
|
|
20240806,130900,97441948,682,682,682,682,24
|
|
20240806,130800,97425580,682,683,683,682,155
|
|
20240806,130700,97319825,683,684,684,683,46
|
|
20240806,130600,97288362,685,685,685,685,1
|
|
20240806,130500,97287677,685,685,685,685,0
|
|
20240806,130400,97287677,685,685,685,685,0
|
|
20240806,130300,97287677,685,684,685,684,5
|
|
20240806,130200,97284256,684,684,684,684,12
|
|
20240806,130100,97276048,684,684,684,684,0
|
|
20240806,130000,97276048,684,684,684,684,0
|
|
20240806,125900,97276048,684,684,684,684,0
|
|
20240806,125800,97276048,684,684,684,684,0
|
|
20240806,125700,97276048,684,684,684,684,264
|
|
20240806,125600,97095472,685,685,685,685,1
|
|
20240806,125500,97094787,685,685,685,685,2037
|
|
20240806,125400,95699442,685,685,685,685,10
|
|
20240806,125300,95692592,685,685,685,685,0
|
|
20240806,125200,95692592,685,685,685,685,2
|
|
20240806,125100,95691222,685,685,685,685,0
|
|
20240806,125000,95691222,685,684,685,684,10
|
|
20240806,124900,95684381,684,684,684,684,0
|
|
20240806,124800,95684381,684,684,684,684,0
|
|
20240806,124700,95684381,684,684,684,684,0
|
|
20240806,124600,95684381,684,684,684,684,1
|
|
20240806,124500,95683697,683,683,683,683,0
|
|
20240806,124400,95683697,683,683,683,683,1
|
|
20240806,124300,95683014,684,684,684,684,1
|
|
20240806,124200,95682330,682,682,682,682,0
|
|
20240806,124100,95682330,682,682,682,682,0
|
|
20240806,124000,95682330,682,682,682,682,0
|
|
20240806,123900,95682330,682,682,682,682,0
|
|
20240806,123800,95682330,682,682,682,682,0
|
|
20240806,123700,95682330,682,682,682,682,0
|
|
20240806,123600,95682330,682,682,682,682,0
|
|
20240806,123500,95682330,682,682,682,682,632
|
|
20240806,123400,95251306,682,682,682,682,10
|
|
20240806,123300,95244486,682,682,682,682,1
|
|
20240806,123200,95243804,678,678,678,678,0
|
|
20240806,123100,95243804,678,678,678,678,0
|
|
20240806,123000,95243804,678,678,678,678,0
|
|
20240806,122900,95243804,678,678,678,678,4
|
|
20240806,122800,95241092,682,682,682,682,0
|
|
20240806,122700,95241092,682,682,682,682,0
|
|
20240806,122600,95241092,682,682,682,682,2
|
|
20240806,122500,95239728,676,676,676,676,0
|
|
20240806,122400,95239728,676,681,681,676,1159
|
|
20240806,122300,94456231,682,682,682,682,0
|
|
20240806,122200,94456231,682,682,682,682,20
|
|
20240806,122100,94442591,682,682,682,682,200
|
|
20240806,122000,94306191,682,682,682,682,0
|
|
20240806,121900,94306191,682,682,682,682,3
|
|
20240806,121800,94304145,681,681,681,681,0
|
|
20240806,121700,94304145,681,681,681,681,0
|
|
20240806,121600,94304145,681,681,681,681,1
|
|
20240806,121500,94303464,682,682,682,682,0
|
|
20240806,121400,94303464,682,682,682,682,0
|
|
20240806,121300,94303464,682,682,682,682,0
|
|
20240806,121200,94303464,682,682,682,682,0
|
|
20240806,121100,94303464,682,682,682,682,0
|
|
20240806,121000,94303464,682,682,682,682,0
|
|
20240806,120900,94303464,682,682,682,682,0
|
|
20240806,120800,94303464,682,682,682,682,0
|
|
20240806,120700,94303464,682,682,682,682,0
|
|
20240806,120600,94303464,682,682,682,682,0
|
|
20240806,120500,94303464,682,682,682,682,0
|
|
20240806,120400,94303464,682,682,682,682,0
|
|
20240806,120300,94303464,682,682,682,682,1
|
|
20240806,120200,94302782,682,682,682,682,1
|
|
20240806,120100,94302100,680,680,680,680,0
|
|
20240806,120000,94302100,680,680,680,680,1
|
|
20240806,115900,94301420,682,682,682,682,145
|
|
20240806,115800,94202530,682,682,682,682,0
|
|
20240806,115700,94202530,682,682,682,682,0
|
|
20240806,115600,94202530,682,682,682,682,51
|
|
20240806,115500,94167748,682,681,682,681,4
|
|
20240806,115400,94165023,682,682,682,682,0
|
|
20240806,115300,94165023,682,682,682,682,1
|
|
20240806,115200,94164341,682,682,682,682,0
|
|
20240806,115100,94164341,682,682,682,682,0
|
|
20240806,115000,94164341,682,681,682,681,3
|
|
20240806,114900,94162297,682,680,682,680,81
|
|
20240806,114800,94107095,680,680,680,680,0
|
|
20240806,114700,94107095,680,680,680,680,0
|
|
20240806,114600,94107095,680,680,680,680,2
|
|
20240806,114500,94105735,680,680,680,680,0
|
|
20240806,114400,94105735,680,680,680,680,23
|
|
20240806,114300,94090095,680,679,680,679,344
|
|
20240806,114200,93856239,679,679,679,679,10
|
|
20240806,114100,93849449,679,679,679,679,0
|
|
20240806,114000,93849449,679,679,679,679,2
|
|
20240806,113900,93848091,679,679,679,679,0
|
|
20240806,113800,93848091,679,679,679,679,0
|
|
20240806,113700,93848091,679,678,679,678,144
|
|
20240806,113600,93750458,678,678,678,678,4
|
|
20240806,113500,93747746,675,675,675,675,1783
|
|
20240806,113400,92544221,675,675,675,675,1
|
|
20240806,113300,92543546,675,675,675,675,1
|
|
20240806,113200,92542871,675,675,675,675,10
|
|
20240806,113100,92536121,675,675,675,675,0
|
|
20240806,113000,92536121,675,675,675,675,0
|
|
20240806,112900,92536121,675,675,675,675,0
|
|
20240806,112800,92536121,675,675,675,675,14
|
|
20240806,112700,92526671,675,675,675,675,0
|
|
20240806,112600,92526671,675,675,675,675,0
|
|
20240806,112500,92526671,675,675,675,675,0
|
|
20240806,112400,92526671,675,675,675,675,12
|
|
20240806,112300,92518571,675,675,675,675,1
|
|
20240806,112200,92517896,675,675,675,675,1
|
|
20240806,112100,92517221,675,675,675,675,0
|
|
20240806,112000,92517221,675,674,675,674,2
|
|
20240806,111900,92515872,675,675,675,675,0
|
|
20240806,111800,92515872,675,675,675,675,0
|
|
20240806,111700,92515872,675,675,675,675,50
|
|
20240806,111600,92482122,675,675,675,675,32
|
|
20240806,111500,92460522,675,675,675,675,0
|
|
20240806,111400,92460522,675,675,675,675,0
|
|
20240806,111300,92460522,675,675,675,675,200
|
|
20240806,111200,92325522,675,675,675,675,602
|
|
20240806,111100,91919172,675,675,675,675,757
|
|
20240806,111000,91408197,678,678,678,678,2
|
|
20240806,110900,91406841,675,675,675,675,0
|
|
20240806,110800,91406841,675,675,675,675,1
|
|
20240806,110700,91406166,675,675,675,675,0
|
|
20240806,110600,91406166,675,675,678,675,848
|
|
20240806,110500,90833763,677,677,677,677,0
|
|
20240806,110400,90833763,677,678,678,677,170
|
|
20240806,110300,90718642,679,679,679,679,0
|
|
20240806,110200,90718642,679,679,679,679,0
|
|
20240806,110100,90718642,679,679,679,679,0
|
|
20240806,110000,90718642,679,679,679,679,0
|
|
20240806,105900,90718642,679,679,679,679,100
|
|
20240806,105800,90650742,679,679,679,679,310
|
|
20240806,105700,90440252,679,679,679,679,0
|
|
20240806,105600,90440252,679,679,679,679,1
|
|
20240806,105500,90439573,679,679,679,679,10
|
|
20240806,105400,90432783,679,679,679,679,0
|
|
20240806,105300,90432783,679,679,679,679,1
|
|
20240806,105200,90432104,679,679,679,679,2
|
|
20240806,105100,90430746,678,678,678,678,0
|
|
20240806,105000,90430746,678,678,678,678,0
|
|
20240806,104900,90430746,678,678,678,678,0
|
|
20240806,104800,90430746,678,675,678,675,967
|
|
20240806,104700,89776292,677,677,677,677,5
|
|
20240806,104600,89772907,677,677,677,677,1
|
|
20240806,104500,89772230,675,675,675,675,1
|
|
20240806,104400,89771555,675,675,675,675,0
|
|
20240806,104300,89771555,675,675,675,675,301
|
|
20240806,104200,89568380,677,677,677,676,686
|
|
20240806,104100,89104592,677,677,677,677,1
|
|
20240806,104000,89103915,678,679,679,678,3
|
|
20240806,103900,89101879,679,679,679,679,187
|
|
20240806,103800,88974906,679,679,679,679,500
|
|
20240806,103700,88635406,678,678,679,678,2962
|
|
20240806,103600,86627165,679,679,679,679,2
|
|
20240806,103500,86625807,679,679,679,679,39
|
|
20240806,103400,86599326,679,679,679,679,2
|
|
20240806,103300,86597968,679,679,679,679,14
|
|
20240806,103200,86588462,679,679,679,679,0
|
|
20240806,103100,86588462,679,679,679,679,15
|
|
20240806,103000,86578277,683,683,683,683,0
|
|
20240806,102900,86578277,683,683,683,683,9
|
|
20240806,102800,86572130,683,683,683,683,0
|
|
20240806,102700,86572130,683,683,683,683,10
|
|
20240806,102600,86565300,679,684,684,679,103
|
|
20240806,102500,86495348,684,684,684,684,20
|
|
20240806,102400,86481668,684,679,684,679,3
|
|
20240806,102300,86479626,685,684,685,684,533
|
|
20240806,102200,86114596,684,684,684,684,1
|
|
20240806,102100,86113912,678,678,678,678,0
|
|
20240806,102000,86113912,678,678,678,678,0
|
|
20240806,101900,86113912,678,678,678,678,100
|
|
20240806,101800,86046112,678,682,682,678,101
|
|
20240806,101700,85977481,684,684,684,684,0
|
|
20240806,101600,85977481,684,684,684,684,100
|
|
20240806,101500,85909081,685,685,685,685,0
|
|
20240806,101400,85909081,685,684,685,684,10
|
|
20240806,101300,85902240,684,684,684,684,1
|
|
20240806,101200,85901556,682,686,686,682,242
|
|
20240806,101100,85736368,686,686,686,686,3
|
|
20240806,101000,85734310,686,686,686,686,2
|
|
20240806,100900,85732938,682,682,682,682,0
|
|
20240806,100800,85732938,682,682,682,682,0
|
|
20240806,100700,85732938,682,685,685,682,1013
|
|
20240806,100600,85041954,686,686,686,686,1
|
|
20240806,100500,85041268,686,686,686,686,1
|
|
20240806,100400,85040582,686,685,686,684,301
|
|
20240806,100300,84834695,685,685,685,685,255
|
|
20240806,100200,84660020,685,685,685,685,72
|
|
20240806,100100,84610700,685,685,685,685,2
|
|
20240806,100000,84609330,685,685,685,685,170
|
|
20240806,095900,84492880,687,687,687,687,0
|
|
20240806,095800,84492880,687,685,687,685,5136
|
|
20240806,095700,80964648,687,687,687,687,0
|
|
20240806,095600,80964648,687,687,687,687,1
|
|
20240806,095500,80963961,686,686,686,686,8
|
|
20240806,095400,80958473,686,687,687,686,5
|
|
20240806,095300,80955039,687,687,687,687,8468
|
|
20240806,095200,75137523,687,687,687,687,241
|
|
20240806,095100,74971956,687,687,687,687,10
|
|
20240806,095000,74965086,687,687,687,687,104
|
|
20240806,094900,74893638,687,686,687,686,1502
|
|
20240806,094800,73863265,686,686,686,686,0
|
|
20240806,094700,73863265,686,685,686,685,312
|
|
20240806,094600,73649543,685,683,685,683,123
|
|
20240806,094500,73565488,685,687,687,685,755
|
|
20240806,094400,73048067,687,687,687,687,52
|
|
20240806,094300,73012343,688,687,688,687,124
|
|
20240806,094200,72927052,687,687,687,687,68
|
|
20240806,094100,72880336,687,685,687,685,306
|
|
20240806,094000,72670514,685,685,685,685,0
|
|
20240806,093900,72670514,685,687,687,685,1803
|
|
20240806,093800,71435253,687,684,687,684,7395
|
|
20240806,093700,66367046,682,684,684,682,33
|
|
20240806,093600,66344478,684,684,684,684,25
|
|
20240806,093500,66327378,684,684,684,684,0
|
|
20240806,093400,66327378,684,684,684,684,3
|
|
20240806,093300,66325326,684,684,685,684,15
|
|
20240806,093200,66315061,685,683,685,683,13
|
|
20240806,093100,66306166,683,680,683,680,156
|
|
20240806,093000,66200077,683,681,683,680,2101
|
|
20240806,092900,64771374,683,683,683,683,92
|
|
20240806,092800,64708538,687,687,687,687,0
|
|
20240806,092700,64708538,687,680,687,680,914
|
|
20240806,092600,64086768,679,678,679,678,115
|
|
20240806,092500,64008793,678,676,678,676,2628
|
|
20240806,092400,62230558,672,672,672,672,204
|
|
20240806,092300,62093470,673,673,673,673,133
|
|
20240806,092200,62003961,676,670,676,670,16839
|
|
20240806,092100,50687204,671,671,671,671,3000
|
|
20240806,092000,48674204,670,671,671,670,101
|
|
20240806,091900,48606533,663,671,671,663,3097
|
|
20240806,091800,46543009,668,672,672,668,572
|
|
20240806,091700,46159571,672,672,672,672,300
|
|
20240806,091600,45957971,672,672,674,672,1899
|
|
20240806,091500,44680882,672,670,672,669,1989
|
|
20240806,091400,43346152,670,670,670,670,56
|
|
20240806,091300,43308632,670,670,670,670,1102
|
|
20240806,091200,42570292,668,667,668,667,1230
|
|
20240806,091100,41749382,667,666,667,662,1501
|
|
20240806,091000,40753815,668,667,668,667,547
|
|
20240806,090900,40388963,668,668,668,667,957
|
|
20240806,090800,39750143,668,670,670,668,1542
|
|
20240806,090700,38718685,669,673,673,669,2492
|
|
20240806,090600,37047010,673,673,673,673,301
|
|
20240806,090500,36844437,673,669,674,669,368
|
|
20240806,090400,36597734,668,668,668,668,5309
|
|
20240806,090300,33051322,668,666,668,666,25
|
|
20240806,090200,33034646,666,661,666,661,2408
|
|
20240806,090100,31440549,661,659,661,659,8012
|
|
20240806,090000,26152002,641,636,641,636,37385
|