625 lines
28 KiB
CSV
625 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,192200,340388912,199,199,199,199,53531
|
|
20240806,192100,340388912,199,199,199,199,0
|
|
20240806,192000,340388912,199,199,199,199,0
|
|
20240806,191900,340388912,199,199,199,199,0
|
|
20240806,191800,340388912,199,199,199,199,0
|
|
20240806,191700,340388912,199,199,199,199,0
|
|
20240806,191600,340388912,199,199,199,199,0
|
|
20240806,191500,340388912,199,199,199,199,0
|
|
20240806,191400,340388912,199,199,199,199,0
|
|
20240806,191300,340388912,199,199,199,199,0
|
|
20240806,191200,340388912,199,199,199,199,0
|
|
20240806,191100,340388912,199,199,199,199,0
|
|
20240806,191000,340388912,199,199,199,199,0
|
|
20240806,190900,340388912,199,199,199,199,0
|
|
20240806,190800,340388912,199,199,199,199,0
|
|
20240806,190700,340388912,199,199,199,199,0
|
|
20240806,190600,340388912,199,199,199,199,0
|
|
20240806,190500,340388912,199,199,199,199,0
|
|
20240806,190400,340388912,199,199,199,199,0
|
|
20240806,190300,340388912,199,199,199,199,0
|
|
20240806,190200,340388912,199,199,199,199,0
|
|
20240806,190100,340388912,199,199,199,199,0
|
|
20240806,190000,340388912,199,199,199,199,0
|
|
20240806,185900,340388912,199,199,199,199,0
|
|
20240806,185800,340388912,199,199,199,199,0
|
|
20240806,185700,340388912,199,199,199,199,0
|
|
20240806,185600,340388912,199,199,199,199,0
|
|
20240806,185500,340388912,199,199,199,199,0
|
|
20240806,185400,340388912,199,199,199,199,0
|
|
20240806,185300,340388912,199,199,199,199,0
|
|
20240806,185200,340388912,199,199,199,199,53531
|
|
20240806,185100,340388912,199,199,199,199,0
|
|
20240806,185000,340388912,199,199,199,199,0
|
|
20240806,184900,340388912,199,199,199,199,0
|
|
20240806,184800,340388912,199,199,199,199,0
|
|
20240806,184700,340388912,199,199,199,199,0
|
|
20240806,184600,340388912,199,199,199,199,0
|
|
20240806,184500,340388912,199,199,199,199,0
|
|
20240806,184400,340388912,199,199,199,199,0
|
|
20240806,184300,340388912,199,199,199,199,0
|
|
20240806,184200,340388912,199,199,199,199,0
|
|
20240806,184100,340388912,199,199,199,199,0
|
|
20240806,184000,340388912,199,199,199,199,0
|
|
20240806,183900,340388912,199,199,199,199,0
|
|
20240806,183800,340388912,199,199,199,199,0
|
|
20240806,183700,340388912,199,199,199,199,0
|
|
20240806,183600,340388912,199,199,199,199,0
|
|
20240806,183500,340388912,199,199,199,199,0
|
|
20240806,183400,340388912,199,199,199,199,0
|
|
20240806,183300,340388912,199,199,199,199,0
|
|
20240806,183200,340388912,199,199,199,199,0
|
|
20240806,183100,340388912,199,199,199,199,0
|
|
20240806,183000,340388912,199,199,199,199,0
|
|
20240806,182900,340388912,199,199,199,199,0
|
|
20240806,182800,340388912,199,199,199,199,0
|
|
20240806,182700,340388912,199,199,199,199,0
|
|
20240806,182600,340388912,199,199,199,199,0
|
|
20240806,182500,340388912,199,199,199,199,0
|
|
20240806,182400,340388912,199,199,199,199,0
|
|
20240806,182300,340388912,199,199,199,199,0
|
|
20240806,182200,340388912,199,199,199,199,53531
|
|
20240806,182100,340388912,199,199,199,199,0
|
|
20240806,182000,340388912,199,199,199,199,0
|
|
20240806,181900,340388912,199,199,199,199,0
|
|
20240806,181800,340388912,199,199,199,199,0
|
|
20240806,181700,340388912,199,199,199,199,0
|
|
20240806,181600,340388912,199,199,199,199,0
|
|
20240806,181500,340388912,199,199,199,199,0
|
|
20240806,181400,340388912,199,199,199,199,0
|
|
20240806,181300,340388912,199,199,199,199,0
|
|
20240806,181200,340388912,199,199,199,199,0
|
|
20240806,181100,340388912,199,199,199,199,0
|
|
20240806,181000,340388912,199,199,199,199,0
|
|
20240806,180900,340388912,199,199,199,199,0
|
|
20240806,180800,340388912,199,199,199,199,0
|
|
20240806,180700,340388912,199,199,199,199,0
|
|
20240806,180600,340388912,199,199,199,199,0
|
|
20240806,180500,340388912,199,199,199,199,0
|
|
20240806,180400,340388912,199,199,199,199,0
|
|
20240806,180300,340388912,199,199,199,199,0
|
|
20240806,180200,340388912,199,199,199,199,0
|
|
20240806,180100,340388912,199,199,199,199,0
|
|
20240806,180000,340388912,199,199,199,199,0
|
|
20240806,175900,340388912,199,199,199,199,0
|
|
20240806,175800,340388912,199,199,199,199,0
|
|
20240806,175700,340388912,199,199,199,199,0
|
|
20240806,175600,340388912,199,199,199,199,0
|
|
20240806,175500,340388912,199,199,199,199,0
|
|
20240806,175400,340388912,199,199,199,199,0
|
|
20240806,175300,340388912,199,199,199,199,0
|
|
20240806,175200,340388912,199,199,199,199,53531
|
|
20240806,175100,340388912,199,199,199,199,0
|
|
20240806,175000,340388912,199,199,199,199,0
|
|
20240806,174900,340388912,199,199,199,199,0
|
|
20240806,174800,340388912,199,199,199,199,0
|
|
20240806,174700,340388912,199,199,199,199,0
|
|
20240806,174600,340388912,199,199,199,199,0
|
|
20240806,174500,340388912,199,199,199,199,0
|
|
20240806,174400,340388912,199,199,199,199,0
|
|
20240806,174300,340388912,199,199,199,199,0
|
|
20240806,174200,340388912,199,199,199,199,0
|
|
20240806,174100,340388912,199,199,199,199,0
|
|
20240806,174000,340388912,199,199,199,199,0
|
|
20240806,173900,340388912,199,199,199,199,0
|
|
20240806,173800,340388912,199,199,199,199,0
|
|
20240806,173700,340388912,199,199,199,199,0
|
|
20240806,173600,340388912,199,199,199,199,0
|
|
20240806,173500,340388912,199,199,199,199,0
|
|
20240806,173400,340388912,199,199,199,199,0
|
|
20240806,173300,340388912,199,199,199,199,0
|
|
20240806,173200,340388912,199,199,199,199,0
|
|
20240806,173100,340388912,199,199,199,199,0
|
|
20240806,173000,340388912,199,199,199,199,0
|
|
20240806,172900,340388912,199,199,199,199,0
|
|
20240806,172800,340388912,199,199,199,199,0
|
|
20240806,172700,340388912,199,199,199,199,0
|
|
20240806,172600,340388912,199,199,199,199,0
|
|
20240806,172500,340388912,199,199,199,199,0
|
|
20240806,172400,340388912,199,199,199,199,0
|
|
20240806,172300,340388912,199,199,199,199,0
|
|
20240806,172200,340388912,199,199,199,199,53531
|
|
20240806,172100,340388912,199,199,199,199,0
|
|
20240806,172000,340388912,199,199,199,199,0
|
|
20240806,171900,340388912,199,199,199,199,0
|
|
20240806,171800,340388912,199,199,199,199,0
|
|
20240806,171700,340388912,199,199,199,199,0
|
|
20240806,171600,340388912,199,199,199,199,0
|
|
20240806,171500,340388912,199,199,199,199,0
|
|
20240806,171400,340388912,199,199,199,199,0
|
|
20240806,171300,340388912,199,199,199,199,0
|
|
20240806,171200,340388912,199,199,199,199,0
|
|
20240806,171100,340388912,199,199,199,199,0
|
|
20240806,171000,340388912,199,199,199,199,0
|
|
20240806,170900,340388912,199,199,199,199,0
|
|
20240806,170800,340388912,199,199,199,199,0
|
|
20240806,170700,340388912,199,199,199,199,0
|
|
20240806,170600,340388912,199,199,199,199,0
|
|
20240806,170500,340388912,199,199,199,199,0
|
|
20240806,170400,340388912,199,199,199,199,0
|
|
20240806,170300,340388912,199,199,199,199,0
|
|
20240806,170200,340388912,199,199,199,199,0
|
|
20240806,170100,340388912,199,199,199,199,0
|
|
20240806,170000,340388912,199,199,199,199,0
|
|
20240806,165900,340388912,199,199,199,199,0
|
|
20240806,165800,340388912,199,199,199,199,0
|
|
20240806,165700,340388912,199,199,199,199,0
|
|
20240806,165600,340388912,199,199,199,199,0
|
|
20240806,165500,340388912,199,199,199,199,0
|
|
20240806,165400,340388912,199,199,199,199,0
|
|
20240806,165300,340388912,199,199,199,199,0
|
|
20240806,165200,340388912,199,199,199,199,53531
|
|
20240806,165100,340388912,199,199,199,199,0
|
|
20240806,165000,340388912,199,199,199,199,0
|
|
20240806,164900,340388912,199,199,199,199,0
|
|
20240806,164800,340388912,199,199,199,199,0
|
|
20240806,164700,340388912,199,199,199,199,0
|
|
20240806,164600,340388912,199,199,199,199,0
|
|
20240806,164500,340388912,199,199,199,199,0
|
|
20240806,164400,340388912,199,199,199,199,0
|
|
20240806,164300,340388912,199,199,199,199,0
|
|
20240806,164200,340388912,199,199,199,199,0
|
|
20240806,164100,340388912,199,199,199,199,0
|
|
20240806,164000,340388912,199,199,199,199,0
|
|
20240806,163900,340388912,199,199,199,199,0
|
|
20240806,163800,340388912,199,199,199,199,0
|
|
20240806,163700,340388912,199,199,199,199,0
|
|
20240806,163600,340388912,199,199,199,199,0
|
|
20240806,163500,340388912,199,199,199,199,0
|
|
20240806,163400,340388912,199,199,199,199,0
|
|
20240806,163300,340388912,199,199,199,199,0
|
|
20240806,163200,340388912,199,199,199,199,0
|
|
20240806,163100,340388912,199,199,199,199,0
|
|
20240806,163000,340388912,199,199,199,199,0
|
|
20240806,162900,340388912,199,199,199,199,0
|
|
20240806,162800,340388912,199,199,199,199,0
|
|
20240806,162700,340388912,199,199,199,199,0
|
|
20240806,162600,340388912,199,199,199,199,0
|
|
20240806,162500,340388912,199,199,199,199,0
|
|
20240806,162400,340388912,199,199,199,199,0
|
|
20240806,162300,340388912,199,199,199,199,0
|
|
20240806,162200,340388912,199,199,199,199,53531
|
|
20240806,162100,340388912,199,199,199,199,0
|
|
20240806,162000,340388912,199,199,199,199,0
|
|
20240806,161900,340388912,199,199,199,199,0
|
|
20240806,161800,340388912,199,199,199,199,0
|
|
20240806,161700,340388912,199,199,199,199,0
|
|
20240806,161600,340388912,199,199,199,199,0
|
|
20240806,161500,340388912,199,199,199,199,0
|
|
20240806,161400,340388912,199,199,199,199,0
|
|
20240806,161300,340388912,199,199,199,199,0
|
|
20240806,161200,340388912,199,199,199,199,0
|
|
20240806,161100,340388912,199,199,199,199,0
|
|
20240806,161000,340388912,199,199,199,199,0
|
|
20240806,160900,340388912,199,199,199,199,0
|
|
20240806,160800,340388912,199,199,199,199,0
|
|
20240806,160700,340388912,199,199,199,199,0
|
|
20240806,160600,340388912,199,199,199,199,0
|
|
20240806,160500,340388912,199,199,199,199,0
|
|
20240806,160400,340388912,199,199,199,199,0
|
|
20240806,160300,340388912,199,199,199,199,0
|
|
20240806,160200,340388912,199,199,199,199,0
|
|
20240806,160100,340388912,199,199,199,199,0
|
|
20240806,160000,340388912,199,199,199,199,0
|
|
20240806,155900,340388912,199,199,199,199,0
|
|
20240806,155800,340388912,199,199,199,199,0
|
|
20240806,155700,340388912,199,199,199,199,0
|
|
20240806,155600,340388912,199,199,199,199,0
|
|
20240806,155500,340388912,199,199,199,199,0
|
|
20240806,155400,340388912,199,199,199,199,0
|
|
20240806,155300,340388912,199,199,199,199,0
|
|
20240806,155200,340388912,199,199,199,199,53531
|
|
20240806,155100,340388912,199,199,199,199,0
|
|
20240806,155000,340388912,199,199,199,199,0
|
|
20240806,154900,340388912,199,199,199,199,0
|
|
20240806,154800,340388912,199,199,199,199,0
|
|
20240806,154700,340388912,199,199,199,199,0
|
|
20240806,154600,340388912,199,199,199,199,0
|
|
20240806,154500,340388912,199,199,199,199,0
|
|
20240806,154400,340388912,199,199,199,199,0
|
|
20240806,154300,340388912,199,199,199,199,0
|
|
20240806,154200,340388912,199,199,199,199,0
|
|
20240806,154100,340388912,199,199,199,199,0
|
|
20240806,154000,340388912,199,199,199,199,0
|
|
20240806,153900,340388912,199,199,199,199,0
|
|
20240806,153800,340388912,199,199,199,199,0
|
|
20240806,153700,340388912,199,199,199,199,0
|
|
20240806,153600,340388912,199,199,199,199,0
|
|
20240806,153500,340388912,199,199,199,199,0
|
|
20240806,153400,340388912,199,199,199,199,0
|
|
20240806,153300,340388912,199,199,199,199,0
|
|
20240806,153200,340388912,199,199,199,199,0
|
|
20240806,153100,340388912,199,199,199,199,0
|
|
20240806,153000,340388912,199,199,199,199,53531
|
|
20240806,152900,329736243,197,197,197,197,0
|
|
20240806,152800,329736243,197,197,197,197,0
|
|
20240806,152700,329736243,197,197,197,197,0
|
|
20240806,152600,329736243,197,197,197,197,0
|
|
20240806,152500,329736243,197,197,197,197,0
|
|
20240806,152400,329736243,197,197,197,197,0
|
|
20240806,152300,329736243,197,197,197,197,0
|
|
20240806,152200,329736243,197,197,197,197,0
|
|
20240806,152100,329736243,197,197,197,197,0
|
|
20240806,152000,329736243,197,197,197,197,0
|
|
20240806,151900,329736243,197,198,198,197,2188
|
|
20240806,151800,329305196,198,198,198,198,101
|
|
20240806,151700,329285198,198,198,198,198,3051
|
|
20240806,151600,328681100,198,198,198,198,19
|
|
20240806,151500,328677338,198,198,198,198,0
|
|
20240806,151400,328677338,198,199,199,198,5856
|
|
20240806,151300,327514813,199,199,199,199,10
|
|
20240806,151200,327512823,199,198,199,198,122
|
|
20240806,151100,327488605,199,198,199,198,3
|
|
20240806,151000,327488010,198,198,198,198,0
|
|
20240806,150900,327488010,198,198,198,198,4233
|
|
20240806,150800,326649876,198,198,198,198,2325
|
|
20240806,150700,326189526,197,198,198,197,1494
|
|
20240806,150600,325893874,198,198,198,198,2100
|
|
20240806,150500,325478074,198,198,198,198,4015
|
|
20240806,150400,324683104,197,198,198,197,163
|
|
20240806,150300,324650881,198,198,198,198,83
|
|
20240806,150200,324634447,198,198,198,198,5660
|
|
20240806,150100,323513767,198,198,198,198,1010
|
|
20240806,150000,323313787,198,198,198,198,2000
|
|
20240806,145900,322917787,198,198,198,198,20
|
|
20240806,145800,322913827,198,198,198,198,52
|
|
20240806,145700,322903531,197,197,197,197,1600
|
|
20240806,145600,322588331,197,197,197,197,0
|
|
20240806,145500,322588331,197,197,197,197,1
|
|
20240806,145400,322588134,197,197,197,197,510
|
|
20240806,145300,322487664,198,198,198,198,51
|
|
20240806,145200,322477566,198,197,198,197,7787
|
|
20240806,145100,320942706,198,197,198,197,2243
|
|
20240806,145000,320500609,198,197,198,197,222
|
|
20240806,144900,320456853,198,198,198,198,10
|
|
20240806,144800,320454873,198,198,198,198,563
|
|
20240806,144700,320343399,198,197,198,197,5813
|
|
20240806,144600,319197653,198,198,198,197,6708
|
|
20240806,144500,317875524,198,198,198,198,1
|
|
20240806,144400,317875326,198,198,198,198,90
|
|
20240806,144300,317857506,198,198,198,198,557
|
|
20240806,144200,317747220,198,198,198,198,3
|
|
20240806,144100,317746626,198,198,198,198,0
|
|
20240806,144000,317746626,198,198,198,198,17
|
|
20240806,143900,317743260,197,198,198,197,2
|
|
20240806,143800,317742865,197,197,197,197,37
|
|
20240806,143700,317735576,197,198,198,197,7
|
|
20240806,143600,317734192,198,198,198,198,180
|
|
20240806,143500,317698552,198,198,198,198,30
|
|
20240806,143400,317692612,198,197,198,197,113
|
|
20240806,143300,317670348,197,197,197,196,47904
|
|
20240806,143200,308267794,197,197,197,197,7000
|
|
20240806,143100,306888794,198,197,198,197,2434
|
|
20240806,143000,306409295,198,198,198,198,1
|
|
20240806,142900,306409097,197,197,197,197,0
|
|
20240806,142800,306409097,197,197,197,197,0
|
|
20240806,142700,306409097,197,197,197,197,0
|
|
20240806,142600,306409097,197,198,198,197,2
|
|
20240806,142500,306408702,197,198,198,197,9
|
|
20240806,142400,306406921,198,198,198,197,7
|
|
20240806,142300,306405536,198,198,198,198,0
|
|
20240806,142200,306405536,198,198,198,198,0
|
|
20240806,142100,306405536,198,198,198,198,0
|
|
20240806,142000,306405536,198,198,198,198,2
|
|
20240806,141900,306405140,197,197,197,197,0
|
|
20240806,141800,306405140,197,197,197,197,0
|
|
20240806,141700,306405140,197,197,197,197,0
|
|
20240806,141600,306405140,197,198,198,197,2
|
|
20240806,141500,306404745,197,196,197,196,3
|
|
20240806,141400,306404155,198,198,198,198,1
|
|
20240806,141300,306403957,198,196,198,196,3212
|
|
20240806,141200,305771155,196,198,198,196,1852
|
|
20240806,141100,305406311,197,198,198,197,501
|
|
20240806,141000,305307114,198,198,198,198,1
|
|
20240806,140900,305306916,197,198,198,197,65
|
|
20240806,140800,305294047,198,198,198,198,1
|
|
20240806,140700,305293849,197,198,198,197,511
|
|
20240806,140600,305193181,197,197,197,197,0
|
|
20240806,140500,305193181,197,197,197,197,687
|
|
20240806,140400,305057842,197,197,197,197,600
|
|
20240806,140300,304939642,197,198,198,197,107
|
|
20240806,140200,304918556,198,198,198,198,1
|
|
20240806,140100,304918358,197,197,197,197,400
|
|
20240806,140000,304839558,197,198,198,197,10001
|
|
20240806,135900,302869360,198,198,198,198,1016
|
|
20240806,135800,302668192,198,198,198,198,0
|
|
20240806,135700,302668192,198,198,198,198,0
|
|
20240806,135600,302668192,198,198,198,198,50
|
|
20240806,135500,302658292,198,198,198,198,0
|
|
20240806,135400,302658292,198,198,198,198,0
|
|
20240806,135300,302658292,198,198,198,198,1020
|
|
20240806,135200,302456332,198,198,198,198,200
|
|
20240806,135100,302416732,198,198,198,198,0
|
|
20240806,135000,302416732,198,198,198,198,0
|
|
20240806,134900,302416732,198,198,198,198,0
|
|
20240806,134800,302416732,198,199,199,198,21
|
|
20240806,134700,302412573,199,198,199,198,642
|
|
20240806,134600,302285447,198,198,198,198,880
|
|
20240806,134500,302111207,198,199,199,198,334
|
|
20240806,134400,302045061,199,199,199,199,1100
|
|
20240806,134300,301826161,199,198,199,198,11650
|
|
20240806,134200,299519455,198,198,198,198,0
|
|
20240806,134100,299519455,198,197,198,197,2122
|
|
20240806,134000,299101419,197,197,197,197,0
|
|
20240806,133900,299101419,197,197,197,197,18765
|
|
20240806,133800,295404714,198,198,198,198,0
|
|
20240806,133700,295404714,198,198,198,198,10
|
|
20240806,133600,295402734,197,197,197,197,0
|
|
20240806,133500,295402734,197,198,198,197,56
|
|
20240806,133400,295391701,197,197,197,197,717
|
|
20240806,133300,295250452,198,198,198,198,40
|
|
20240806,133200,295242532,198,198,198,198,35
|
|
20240806,133100,295235602,198,197,198,197,1802
|
|
20240806,133000,294880606,198,197,198,197,31508
|
|
20240806,132900,288673529,198,198,198,198,41
|
|
20240806,132800,288665411,198,198,198,198,601
|
|
20240806,132700,288546413,197,198,198,197,17
|
|
20240806,132600,288543050,198,198,198,198,1
|
|
20240806,132500,288542852,198,198,198,198,201
|
|
20240806,132400,288503054,197,197,197,197,1
|
|
20240806,132300,288502857,198,198,198,198,2
|
|
20240806,132200,288502461,197,197,197,197,1
|
|
20240806,132100,288502264,198,198,198,198,673
|
|
20240806,132000,288369010,198,197,198,197,705
|
|
20240806,131900,288230120,197,198,198,197,10201
|
|
20240806,131800,286220522,197,198,198,197,2
|
|
20240806,131700,286220127,197,197,197,197,2
|
|
20240806,131600,286219733,197,197,197,197,0
|
|
20240806,131500,286219733,197,197,197,197,4
|
|
20240806,131400,286218945,198,198,198,198,2
|
|
20240806,131300,286218549,198,198,198,198,465
|
|
20240806,131200,286126479,197,197,197,197,2000
|
|
20240806,131100,285732479,198,197,198,197,6023
|
|
20240806,131000,284545938,197,198,198,197,201
|
|
20240806,130900,284506240,198,198,198,197,1111
|
|
20240806,130800,284286267,198,198,198,198,1
|
|
20240806,130700,284286069,198,198,198,198,21
|
|
20240806,130600,284281911,198,198,198,198,69
|
|
20240806,130500,284268249,198,198,198,198,5300
|
|
20240806,130400,283218849,198,198,198,198,650
|
|
20240806,130300,283090149,198,198,198,198,50
|
|
20240806,130200,283080249,198,198,198,198,63
|
|
20240806,130100,283067775,198,198,198,198,41
|
|
20240806,130000,283059657,198,198,198,198,16
|
|
20240806,125900,283056489,196,196,196,196,5
|
|
20240806,125800,283055509,198,198,198,198,0
|
|
20240806,125700,283055509,198,198,198,198,302
|
|
20240806,125600,282995713,197,197,197,197,0
|
|
20240806,125500,282995713,197,197,197,197,312
|
|
20240806,125400,282934249,198,198,198,198,0
|
|
20240806,125300,282934249,198,198,198,198,1
|
|
20240806,125200,282934051,198,198,198,198,50
|
|
20240806,125100,282924151,198,198,198,198,11
|
|
20240806,125000,282921973,198,198,198,198,5
|
|
20240806,124900,282920983,198,198,198,198,0
|
|
20240806,124800,282920983,198,198,198,198,38
|
|
20240806,124700,282913459,197,197,197,197,4572
|
|
20240806,124600,282012775,197,197,197,197,0
|
|
20240806,124500,282012775,197,197,197,196,2061
|
|
20240806,124400,281607986,197,197,197,197,1237
|
|
20240806,124300,281364297,198,198,198,198,26
|
|
20240806,124200,281359149,198,198,198,198,35
|
|
20240806,124100,281352219,197,197,197,197,1000
|
|
20240806,124000,281155219,197,197,197,197,0
|
|
20240806,123900,281155219,197,197,197,197,500
|
|
20240806,123800,281056719,197,198,198,197,615
|
|
20240806,123700,280935554,198,198,198,197,1343
|
|
20240806,123600,280670967,198,198,198,198,1610
|
|
20240806,123500,280352187,198,198,198,198,6080
|
|
20240806,123400,279148347,198,198,198,198,505
|
|
20240806,123300,279048357,198,198,198,198,0
|
|
20240806,123200,279048357,198,198,198,198,10137
|
|
20240806,123100,277041231,198,197,198,197,10974
|
|
20240806,123000,274879303,197,196,197,196,2062
|
|
20240806,122900,274475041,196,196,196,196,1
|
|
20240806,122800,274474845,196,196,196,196,4100
|
|
20240806,122700,273671245,196,195,196,195,33976
|
|
20240806,122600,267045903,195,195,195,195,0
|
|
20240806,122500,267045903,195,195,195,195,0
|
|
20240806,122400,267045903,195,195,195,195,0
|
|
20240806,122300,267045903,195,195,195,195,40
|
|
20240806,122200,267038103,195,195,195,195,30
|
|
20240806,122100,267032253,194,194,194,194,400
|
|
20240806,122000,266954653,194,194,194,194,0
|
|
20240806,121900,266954653,194,195,195,194,4
|
|
20240806,121800,266953875,195,195,195,195,26
|
|
20240806,121700,266948805,195,195,195,195,3
|
|
20240806,121600,266948220,195,195,195,195,521
|
|
20240806,121500,266846625,195,195,195,195,8
|
|
20240806,121400,266845065,195,195,195,195,0
|
|
20240806,121300,266845065,195,195,195,195,1453
|
|
20240806,121200,266561730,194,194,194,194,5
|
|
20240806,121100,266560760,194,194,194,194,0
|
|
20240806,121000,266560760,194,194,194,194,4713
|
|
20240806,120900,265646438,194,194,194,194,3242
|
|
20240806,120800,265017490,194,194,194,194,0
|
|
20240806,120700,265017490,194,194,194,194,0
|
|
20240806,120600,265017490,194,194,194,194,0
|
|
20240806,120500,265017490,194,194,194,194,0
|
|
20240806,120400,265017490,194,194,194,194,4800
|
|
20240806,120300,264086290,195,195,195,195,1
|
|
20240806,120200,264086095,194,194,194,194,1
|
|
20240806,120100,264085901,195,195,195,195,0
|
|
20240806,120000,264085901,195,195,195,195,0
|
|
20240806,115900,264085901,195,195,195,194,20373
|
|
20240806,115800,260113167,196,196,196,196,7500
|
|
20240806,115700,258643167,196,195,196,195,7027
|
|
20240806,115600,257272892,195,195,195,195,400
|
|
20240806,115500,257194892,195,195,195,195,7638
|
|
20240806,115400,255705482,195,195,195,195,0
|
|
20240806,115300,255705482,195,195,195,195,0
|
|
20240806,115200,255705482,195,195,195,195,200
|
|
20240806,115100,255666482,195,195,195,195,207
|
|
20240806,115000,255626117,195,195,195,194,568
|
|
20240806,114900,255515360,195,195,195,195,100
|
|
20240806,114800,255495860,195,196,196,195,2200
|
|
20240806,114700,255066760,196,196,196,196,200
|
|
20240806,114600,255027560,196,196,196,196,5373
|
|
20240806,114500,253974452,196,195,196,195,2240
|
|
20240806,114400,253537642,194,194,194,194,0
|
|
20240806,114300,253537642,194,194,194,194,860
|
|
20240806,114200,253370802,195,195,195,195,41
|
|
20240806,114100,253362807,196,195,196,195,15507
|
|
20240806,114000,250338441,196,196,196,196,901
|
|
20240806,113900,250161845,195,195,195,195,3993
|
|
20240806,113800,249383210,196,196,196,195,507
|
|
20240806,113700,249283839,195,197,197,195,2
|
|
20240806,113600,249283447,196,197,197,195,12191
|
|
20240806,113500,246895487,197,197,197,197,5
|
|
20240806,113400,246894502,197,197,197,196,48174
|
|
20240806,113300,237452194,197,196,197,196,13580
|
|
20240806,113200,234783704,196,196,196,196,5803
|
|
20240806,113100,233646316,196,196,196,195,13816
|
|
20240806,113000,230948380,195,196,196,195,4567
|
|
20240806,112900,230053256,196,196,196,196,44
|
|
20240806,112800,230044632,196,196,196,196,8
|
|
20240806,112700,230043064,195,196,196,195,16078
|
|
20240806,112600,226892012,196,196,196,194,16268
|
|
20240806,112500,223735837,194,194,194,194,0
|
|
20240806,112400,223735837,194,195,195,194,8397
|
|
20240806,112300,222106283,196,195,196,194,20091
|
|
20240806,112200,218207489,195,196,196,195,4
|
|
20240806,112100,218206706,195,195,195,195,0
|
|
20240806,112000,218206706,195,196,196,195,12040
|
|
20240806,111900,215858658,197,197,197,197,11
|
|
20240806,111800,215856491,197,197,197,197,19
|
|
20240806,111700,215852748,196,195,196,195,38479
|
|
20240806,111600,208310875,196,195,196,195,63
|
|
20240806,111500,208298530,196,195,196,195,5
|
|
20240806,111400,208297552,196,196,196,196,1
|
|
20240806,111300,208297356,196,196,196,195,552
|
|
20240806,111200,208189165,196,196,196,196,0
|
|
20240806,111100,208189165,196,195,196,195,627
|
|
20240806,111000,208066873,196,196,196,196,3098
|
|
20240806,110900,207459665,196,196,196,196,290
|
|
20240806,110800,207402825,196,196,196,196,0
|
|
20240806,110700,207402825,196,196,196,196,3
|
|
20240806,110600,207402237,196,196,196,196,1
|
|
20240806,110500,207402041,196,196,196,196,1000
|
|
20240806,110400,207206041,196,196,196,196,1
|
|
20240806,110300,207205845,195,196,196,195,5705
|
|
20240806,110200,206092665,196,195,196,195,15147
|
|
20240806,110100,203138967,196,196,196,196,651
|
|
20240806,110000,203011371,196,196,196,196,841
|
|
20240806,105900,202846535,196,196,196,196,620
|
|
20240806,105800,202725015,196,196,196,195,6464
|
|
20240806,105700,201462798,196,196,196,195,789
|
|
20240806,105600,201308163,196,196,196,196,931
|
|
20240806,105500,201125687,196,196,196,196,1688
|
|
20240806,105400,200794839,196,196,196,196,931
|
|
20240806,105300,200612363,196,196,196,196,1504
|
|
20240806,105200,200317579,196,196,196,196,0
|
|
20240806,105100,200317579,196,196,197,195,54069
|
|
20240806,105000,189732832,197,197,197,197,9
|
|
20240806,104900,189731059,196,197,198,196,40113
|
|
20240806,104800,181828796,196,196,196,196,30610
|
|
20240806,104700,175829236,197,197,197,197,12
|
|
20240806,104600,175826872,197,197,197,196,282
|
|
20240806,104500,175771343,197,197,197,197,105
|
|
20240806,104400,175750658,197,198,198,197,13930
|
|
20240806,104300,173006408,197,197,197,197,8985
|
|
20240806,104200,171236363,197,197,197,197,10
|
|
20240806,104100,171234393,198,197,198,197,18504
|
|
20240806,104000,167572705,197,197,197,197,3496
|
|
20240806,103900,166883993,197,196,197,196,4399
|
|
20240806,103800,166017779,196,196,196,196,0
|
|
20240806,103700,166017779,196,196,196,196,0
|
|
20240806,103600,166017779,196,196,196,196,18125
|
|
20240806,103500,162465279,196,196,196,196,6875
|
|
20240806,103400,161117779,196,196,196,196,0
|
|
20240806,103300,161117779,196,196,196,196,7687
|
|
20240806,103200,159611127,196,197,197,196,16272
|
|
20240806,103100,156421811,196,197,197,196,5
|
|
20240806,103000,156420827,198,197,198,197,17892
|
|
20240806,102900,152895389,198,198,198,198,200
|
|
20240806,102800,152855789,198,198,198,198,250
|
|
20240806,102700,152806289,198,198,198,198,0
|
|
20240806,102600,152806289,198,198,198,198,0
|
|
20240806,102500,152806289,198,198,198,198,2090
|
|
20240806,102400,152392469,198,198,198,198,0
|
|
20240806,102300,152392469,198,198,198,198,0
|
|
20240806,102200,152392469,198,198,198,198,10035
|
|
20240806,102100,150405539,198,198,198,198,5050
|
|
20240806,102000,149405639,199,199,200,199,5807
|
|
20240806,101900,148249913,201,201,201,201,0
|
|
20240806,101800,148249913,201,201,201,201,0
|
|
20240806,101700,148249913,201,201,201,201,1000
|
|
20240806,101600,148048913,201,201,201,201,20
|
|
20240806,101500,148044893,201,201,201,200,2200
|
|
20240806,101400,147602713,201,201,201,201,32
|
|
20240806,101300,147596281,201,201,201,201,2053
|
|
20240806,101200,147183628,200,200,200,200,0
|
|
20240806,101100,147183628,200,200,200,200,1056
|
|
20240806,101000,146972428,200,200,200,200,100
|
|
20240806,100900,146952428,200,200,200,200,1250
|
|
20240806,100800,146702428,199,200,201,199,2138
|
|
20240806,100700,146274747,200,200,200,200,3783
|
|
20240806,100600,145518147,201,201,201,200,3038
|
|
20240806,100500,144909550,201,201,201,201,3235
|
|
20240806,100400,144259315,200,201,201,200,1002
|
|
20240806,100300,144058913,200,200,200,200,2251
|
|
20240806,100200,143608713,200,200,200,200,1044
|
|
20240806,100100,143399913,200,200,201,199,11328
|
|
20240806,100000,141141938,201,200,201,200,1118
|
|
20240806,095900,140918220,201,201,201,201,183
|
|
20240806,095800,140881437,200,201,201,200,3730
|
|
20240806,095700,140132018,201,200,201,200,22
|
|
20240806,095600,140127613,200,200,200,200,315
|
|
20240806,095500,140064613,200,200,201,200,2386
|
|
20240806,095400,139587212,200,200,200,200,54
|
|
20240806,095300,139576412,199,199,199,198,10350
|
|
20240806,095200,137516793,198,198,198,198,112
|
|
20240806,095100,137494617,200,200,200,200,10
|
|
20240806,095000,137492617,200,199,200,199,1047
|
|
20240806,094900,137283717,198,201,201,198,13015
|
|
20240806,094800,134687190,201,200,201,199,12083
|
|
20240806,094700,132270481,201,200,201,199,20709
|
|
20240806,094600,128146760,200,200,200,200,32
|
|
20240806,094500,128140360,201,201,202,200,10352
|
|
20240806,094400,126054644,201,199,201,199,238
|
|
20240806,094300,126007206,199,199,199,199,0
|
|
20240806,094200,126007206,199,199,201,199,56129
|
|
20240806,094100,114802300,199,199,199,199,39
|
|
20240806,094000,114794539,198,199,199,198,1427
|
|
20240806,093900,114511576,199,199,199,199,1477
|
|
20240806,093800,114217653,199,198,199,197,548
|
|
20240806,093700,114109183,199,199,199,198,899
|
|
20240806,093600,113930292,197,199,199,197,2668
|
|
20240806,093500,113402086,199,199,199,199,40
|
|
20240806,093400,113394126,199,199,199,199,30
|
|
20240806,093300,113388156,198,196,198,196,26494
|
|
20240806,093200,108151951,197,198,198,197,11448
|
|
20240806,093100,105887145,198,198,199,198,20001
|
|
20240806,093000,101926946,197,199,199,197,20011
|
|
20240806,092900,97984772,197,197,197,197,130
|
|
20240806,092800,97959162,197,197,197,196,7148
|
|
20240806,092700,96552053,197,198,198,197,106
|
|
20240806,092600,96531165,197,198,198,197,402
|
|
20240806,092500,96451769,198,198,198,198,5605
|
|
20240806,092400,95341979,198,197,198,197,1269
|
|
20240806,092300,95091736,198,198,198,198,2192
|
|
20240806,092200,94657720,198,198,198,198,2984
|
|
20240806,092100,94066888,198,199,199,198,17404
|
|
20240806,092000,90620496,199,199,200,199,12888
|
|
20240806,091900,88045185,200,198,200,198,10789
|
|
20240806,091800,85908153,197,199,199,197,9225
|
|
20240806,091700,84077384,199,199,199,199,1886
|
|
20240806,091600,83702070,198,198,199,198,18901
|
|
20240806,091500,79951572,199,197,199,197,20326
|
|
20240806,091400,75936798,196,196,196,196,1457
|
|
20240806,091300,75651226,196,196,196,196,4084
|
|
20240806,091200,74850762,196,195,196,195,11679
|
|
20240806,091100,72567248,194,193,194,193,13205
|
|
20240806,091000,70005981,192,193,193,192,5341
|
|
20240806,090900,68976391,193,194,194,193,3154
|
|
20240806,090800,68367668,193,191,193,191,23143
|
|
20240806,090700,63905497,191,193,193,191,12308
|
|
20240806,090600,61543818,193,193,193,193,1003
|
|
20240806,090500,61350239,193,194,194,192,10162
|
|
20240806,090400,59385366,194,197,197,194,67493
|
|
20240806,090300,46224879,196,193,197,189,90860
|
|
20240806,090200,28673506,193,185,193,185,153634
|
|
20240806,090100,0,193,193,193,193,0
|
|
20240806,090000,0,193,193,193,193,0
|