628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,192500,106413548,656,656,656,656,7031
|
|
20240829,192400,106413548,656,656,656,656,0
|
|
20240829,192300,106413548,656,656,656,656,0
|
|
20240829,192200,106413548,656,656,656,656,0
|
|
20240829,192100,106413548,656,656,656,656,0
|
|
20240829,192000,106413548,656,656,656,656,0
|
|
20240829,191900,106413548,656,656,656,656,0
|
|
20240829,191800,106413548,656,656,656,656,0
|
|
20240829,191700,106413548,656,656,656,656,0
|
|
20240829,191600,106413548,656,656,656,656,0
|
|
20240829,191500,106413548,656,656,656,656,0
|
|
20240829,191400,106413548,656,656,656,656,0
|
|
20240829,191300,106413548,656,656,656,656,0
|
|
20240829,191200,106413548,656,656,656,656,0
|
|
20240829,191100,106413548,656,656,656,656,0
|
|
20240829,191000,106413548,656,656,656,656,0
|
|
20240829,190900,106413548,656,656,656,656,0
|
|
20240829,190800,106413548,656,656,656,656,0
|
|
20240829,190700,106413548,656,656,656,656,0
|
|
20240829,190600,106413548,656,656,656,656,0
|
|
20240829,190500,106413548,656,656,656,656,0
|
|
20240829,190400,106413548,656,656,656,656,0
|
|
20240829,190300,106413548,656,656,656,656,0
|
|
20240829,190200,106413548,656,656,656,656,0
|
|
20240829,190100,106413548,656,656,656,656,0
|
|
20240829,190000,106413548,656,656,656,656,0
|
|
20240829,185900,106413548,656,656,656,656,0
|
|
20240829,185800,106413548,656,656,656,656,0
|
|
20240829,185700,106413548,656,656,656,656,0
|
|
20240829,185600,106413548,656,656,656,656,0
|
|
20240829,185500,106413548,656,656,656,656,7031
|
|
20240829,185400,106413548,656,656,656,656,0
|
|
20240829,185300,106413548,656,656,656,656,0
|
|
20240829,185200,106413548,656,656,656,656,0
|
|
20240829,185100,106413548,656,656,656,656,0
|
|
20240829,185000,106413548,656,656,656,656,0
|
|
20240829,184900,106413548,656,656,656,656,0
|
|
20240829,184800,106413548,656,656,656,656,0
|
|
20240829,184700,106413548,656,656,656,656,0
|
|
20240829,184600,106413548,656,656,656,656,0
|
|
20240829,184500,106413548,656,656,656,656,0
|
|
20240829,184400,106413548,656,656,656,656,0
|
|
20240829,184300,106413548,656,656,656,656,0
|
|
20240829,184200,106413548,656,656,656,656,0
|
|
20240829,184100,106413548,656,656,656,656,0
|
|
20240829,184000,106413548,656,656,656,656,0
|
|
20240829,183900,106413548,656,656,656,656,0
|
|
20240829,183800,106413548,656,656,656,656,0
|
|
20240829,183700,106413548,656,656,656,656,0
|
|
20240829,183600,106413548,656,656,656,656,0
|
|
20240829,183500,106413548,656,656,656,656,0
|
|
20240829,183400,106413548,656,656,656,656,0
|
|
20240829,183300,106413548,656,656,656,656,0
|
|
20240829,183200,106413548,656,656,656,656,0
|
|
20240829,183100,106413548,656,656,656,656,0
|
|
20240829,183000,106413548,656,656,656,656,0
|
|
20240829,182900,106413548,656,656,656,656,0
|
|
20240829,182800,106413548,656,656,656,656,0
|
|
20240829,182700,106413548,656,656,656,656,0
|
|
20240829,182600,106413548,656,656,656,656,0
|
|
20240829,182500,106413548,656,656,656,656,7031
|
|
20240829,182400,106413548,656,656,656,656,0
|
|
20240829,182300,106413548,656,656,656,656,0
|
|
20240829,182200,106413548,656,656,656,656,0
|
|
20240829,182100,106413548,656,656,656,656,0
|
|
20240829,182000,106413548,656,656,656,656,0
|
|
20240829,181900,106413548,656,656,656,656,0
|
|
20240829,181800,106413548,656,656,656,656,0
|
|
20240829,181700,106413548,656,656,656,656,0
|
|
20240829,181600,106413548,656,656,656,656,0
|
|
20240829,181500,106413548,656,656,656,656,0
|
|
20240829,181400,106413548,656,656,656,656,0
|
|
20240829,181300,106413548,656,656,656,656,0
|
|
20240829,181200,106413548,656,656,656,656,0
|
|
20240829,181100,106413548,656,656,656,656,0
|
|
20240829,181000,106413548,656,656,656,656,0
|
|
20240829,180900,106413548,656,656,656,656,0
|
|
20240829,180800,106413548,656,656,656,656,0
|
|
20240829,180700,106413548,656,656,656,656,0
|
|
20240829,180600,106413548,656,656,656,656,0
|
|
20240829,180500,106413548,656,656,656,656,0
|
|
20240829,180400,106413548,656,656,656,656,0
|
|
20240829,180300,106413548,656,656,656,656,0
|
|
20240829,180200,106413548,656,656,656,656,0
|
|
20240829,180100,106413548,656,656,656,656,0
|
|
20240829,180000,106413548,656,656,656,656,0
|
|
20240829,175900,106413548,656,656,656,656,0
|
|
20240829,175800,106413548,656,656,656,656,0
|
|
20240829,175700,106413548,656,656,656,656,0
|
|
20240829,175600,106413548,656,656,656,656,0
|
|
20240829,175500,106413548,656,656,656,656,7031
|
|
20240829,175400,106413548,656,656,656,656,0
|
|
20240829,175300,106413548,656,656,656,656,0
|
|
20240829,175200,106413548,656,656,656,656,0
|
|
20240829,175100,106413548,656,656,656,656,0
|
|
20240829,175000,106413548,656,656,656,656,0
|
|
20240829,174900,106413548,656,656,656,656,0
|
|
20240829,174800,106413548,656,656,656,656,0
|
|
20240829,174700,106413548,656,656,656,656,0
|
|
20240829,174600,106413548,656,656,656,656,0
|
|
20240829,174500,106413548,656,656,656,656,0
|
|
20240829,174400,106413548,656,656,656,656,0
|
|
20240829,174300,106413548,656,656,656,656,0
|
|
20240829,174200,106413548,656,656,656,656,0
|
|
20240829,174100,106413548,656,656,656,656,0
|
|
20240829,174000,106413548,656,656,656,656,0
|
|
20240829,173900,106413548,656,656,656,656,0
|
|
20240829,173800,106413548,656,656,656,656,0
|
|
20240829,173700,106413548,656,656,656,656,0
|
|
20240829,173600,106413548,656,656,656,656,0
|
|
20240829,173500,106413548,656,656,656,656,0
|
|
20240829,173400,106413548,656,656,656,656,0
|
|
20240829,173300,106413548,656,656,656,656,0
|
|
20240829,173200,106413548,656,656,656,656,0
|
|
20240829,173100,106413548,656,656,656,656,0
|
|
20240829,173000,106413548,656,656,656,656,0
|
|
20240829,172900,106413548,656,656,656,656,0
|
|
20240829,172800,106413548,656,656,656,656,0
|
|
20240829,172700,106413548,656,656,656,656,0
|
|
20240829,172600,106413548,656,656,656,656,0
|
|
20240829,172500,106413548,656,656,656,656,7031
|
|
20240829,172400,106413548,656,656,656,656,0
|
|
20240829,172300,106413548,656,656,656,656,0
|
|
20240829,172200,106413548,656,656,656,656,0
|
|
20240829,172100,106413548,656,656,656,656,0
|
|
20240829,172000,106413548,656,656,656,656,0
|
|
20240829,171900,106413548,656,656,656,656,0
|
|
20240829,171800,106413548,656,656,656,656,0
|
|
20240829,171700,106413548,656,656,656,656,0
|
|
20240829,171600,106413548,656,656,656,656,0
|
|
20240829,171500,106413548,656,656,656,656,0
|
|
20240829,171400,106413548,656,656,656,656,0
|
|
20240829,171300,106413548,656,656,656,656,0
|
|
20240829,171200,106413548,656,656,656,656,0
|
|
20240829,171100,106413548,656,656,656,656,0
|
|
20240829,171000,106413548,656,656,656,656,0
|
|
20240829,170900,106413548,656,656,656,656,0
|
|
20240829,170800,106413548,656,656,656,656,0
|
|
20240829,170700,106413548,656,656,656,656,0
|
|
20240829,170600,106413548,656,656,656,656,0
|
|
20240829,170500,106413548,656,656,656,656,0
|
|
20240829,170400,106413548,656,656,656,656,0
|
|
20240829,170300,106413548,656,656,656,656,0
|
|
20240829,170200,106413548,656,656,656,656,0
|
|
20240829,170100,106413548,656,656,656,656,0
|
|
20240829,170000,106413548,656,656,656,656,0
|
|
20240829,165900,106413548,656,656,656,656,0
|
|
20240829,165800,106413548,656,656,656,656,0
|
|
20240829,165700,106413548,656,656,656,656,0
|
|
20240829,165600,106413548,656,656,656,656,0
|
|
20240829,165500,106413548,656,656,656,656,7031
|
|
20240829,165400,106413548,656,656,656,656,0
|
|
20240829,165300,106413548,656,656,656,656,0
|
|
20240829,165200,106413548,656,656,656,656,0
|
|
20240829,165100,106413548,656,656,656,656,0
|
|
20240829,165000,106413548,656,656,656,656,0
|
|
20240829,164900,106413548,656,656,656,656,0
|
|
20240829,164800,106413548,656,656,656,656,0
|
|
20240829,164700,106413548,656,656,656,656,0
|
|
20240829,164600,106413548,656,656,656,656,0
|
|
20240829,164500,106413548,656,656,656,656,0
|
|
20240829,164400,106413548,656,656,656,656,0
|
|
20240829,164300,106413548,656,656,656,656,0
|
|
20240829,164200,106413548,656,656,656,656,0
|
|
20240829,164100,106413548,656,656,656,656,0
|
|
20240829,164000,106413548,656,656,656,656,0
|
|
20240829,163900,106413548,656,656,656,656,0
|
|
20240829,163800,106413548,656,656,656,656,0
|
|
20240829,163700,106413548,656,656,656,656,0
|
|
20240829,163600,106413548,656,656,656,656,0
|
|
20240829,163500,106413548,656,656,656,656,0
|
|
20240829,163400,106413548,656,656,656,656,0
|
|
20240829,163300,106413548,656,656,656,656,0
|
|
20240829,163200,106413548,656,656,656,656,0
|
|
20240829,163100,106413548,656,656,656,656,0
|
|
20240829,163000,106413548,656,656,656,656,0
|
|
20240829,162900,106413548,656,656,656,656,0
|
|
20240829,162800,106413548,656,656,656,656,0
|
|
20240829,162700,106413548,656,656,656,656,0
|
|
20240829,162600,106413548,656,656,656,656,0
|
|
20240829,162500,106413548,656,656,656,656,7031
|
|
20240829,162400,106413548,656,656,656,656,0
|
|
20240829,162300,106413548,656,656,656,656,0
|
|
20240829,162200,106413548,656,656,656,656,0
|
|
20240829,162100,106413548,656,656,656,656,0
|
|
20240829,162000,106413548,656,656,656,656,0
|
|
20240829,161900,106413548,656,656,656,656,0
|
|
20240829,161800,106413548,656,656,656,656,0
|
|
20240829,161700,106413548,656,656,656,656,0
|
|
20240829,161600,106413548,656,656,656,656,0
|
|
20240829,161500,106413548,656,656,656,656,0
|
|
20240829,161400,106413548,656,656,656,656,0
|
|
20240829,161300,106413548,656,656,656,656,0
|
|
20240829,161200,106413548,656,656,656,656,0
|
|
20240829,161100,106413548,656,656,656,656,0
|
|
20240829,161000,106413548,656,656,656,656,0
|
|
20240829,160900,106413548,656,656,656,656,0
|
|
20240829,160800,106413548,656,656,656,656,0
|
|
20240829,160700,106413548,656,656,656,656,0
|
|
20240829,160600,106413548,656,656,656,656,0
|
|
20240829,160500,106413548,656,656,656,656,0
|
|
20240829,160400,106413548,656,656,656,656,0
|
|
20240829,160300,106413548,656,656,656,656,0
|
|
20240829,160200,106413548,656,656,656,656,0
|
|
20240829,160100,106413548,656,656,656,656,0
|
|
20240829,160000,106413548,656,656,656,656,0
|
|
20240829,155900,106413548,656,656,656,656,0
|
|
20240829,155800,106413548,656,656,656,656,0
|
|
20240829,155700,106413548,656,656,656,656,0
|
|
20240829,155600,106413548,656,656,656,656,0
|
|
20240829,155500,106413548,656,656,656,656,7031
|
|
20240829,155400,106413548,656,656,656,656,0
|
|
20240829,155300,106413548,656,656,656,656,0
|
|
20240829,155200,106413548,656,656,656,656,0
|
|
20240829,155100,106413548,656,656,656,656,0
|
|
20240829,155000,106413548,656,656,656,656,0
|
|
20240829,154900,106413548,656,656,656,656,0
|
|
20240829,154800,106413548,656,656,656,656,0
|
|
20240829,154700,106413548,656,656,656,656,0
|
|
20240829,154600,106413548,656,656,656,656,0
|
|
20240829,154500,106413548,656,656,656,656,0
|
|
20240829,154400,106413548,656,656,656,656,0
|
|
20240829,154300,106413548,656,656,656,656,0
|
|
20240829,154200,106413548,656,656,656,656,0
|
|
20240829,154100,106413548,656,656,656,656,0
|
|
20240829,154000,106413548,656,656,656,656,0
|
|
20240829,153900,106413548,656,656,656,656,0
|
|
20240829,153800,106413548,656,656,656,656,0
|
|
20240829,153700,106413548,656,656,656,656,0
|
|
20240829,153600,106413548,656,656,656,656,0
|
|
20240829,153500,106413548,656,656,656,656,0
|
|
20240829,153400,106413548,656,656,656,656,0
|
|
20240829,153300,106413548,656,656,656,656,0
|
|
20240829,153200,106413548,656,656,656,656,0
|
|
20240829,153100,106413548,656,656,656,656,0
|
|
20240829,153000,106413548,656,656,656,656,7031
|
|
20240829,152900,101801212,660,660,660,660,0
|
|
20240829,152800,101801212,660,660,660,660,0
|
|
20240829,152700,101801212,660,660,660,660,0
|
|
20240829,152600,101801212,660,660,660,660,0
|
|
20240829,152500,101801212,660,660,660,660,0
|
|
20240829,152400,101801212,660,660,660,660,0
|
|
20240829,152300,101801212,660,660,660,660,0
|
|
20240829,152200,101801212,660,660,660,660,0
|
|
20240829,152100,101801212,660,660,660,660,0
|
|
20240829,152000,101801212,660,660,660,660,0
|
|
20240829,151900,101801212,660,660,660,660,300
|
|
20240829,151800,101603212,659,659,659,659,0
|
|
20240829,151700,101603212,659,659,659,659,0
|
|
20240829,151600,101603212,659,659,659,659,0
|
|
20240829,151500,101603212,659,659,659,659,3460
|
|
20240829,151400,99323072,659,659,659,659,372
|
|
20240829,151300,99077924,659,659,659,659,0
|
|
20240829,151200,99077924,659,659,659,659,0
|
|
20240829,151100,99077924,659,659,659,659,0
|
|
20240829,151000,99077924,659,659,659,659,2
|
|
20240829,150900,99076606,662,662,662,662,0
|
|
20240829,150800,99076606,662,662,662,662,0
|
|
20240829,150700,99076606,662,662,662,662,145
|
|
20240829,150600,98980616,662,662,662,662,2
|
|
20240829,150500,98979292,658,658,658,658,999
|
|
20240829,150400,98321950,660,660,660,660,0
|
|
20240829,150300,98321950,660,660,660,660,153
|
|
20240829,150200,98220970,660,662,662,660,103
|
|
20240829,150100,98152886,662,662,662,662,0
|
|
20240829,150000,98152886,662,662,662,662,0
|
|
20240829,145900,98152886,662,662,662,662,0
|
|
20240829,145800,98152886,662,662,662,662,4109
|
|
20240829,145700,95432728,662,662,662,662,0
|
|
20240829,145600,95432728,662,659,662,659,785
|
|
20240829,145500,94914365,659,659,659,659,1
|
|
20240829,145400,94913706,659,659,659,659,0
|
|
20240829,145300,94913706,659,659,659,659,0
|
|
20240829,145200,94913706,659,659,659,659,1
|
|
20240829,145100,94913047,659,659,659,659,0
|
|
20240829,145000,94913047,659,659,659,659,2
|
|
20240829,144900,94911729,658,658,658,658,1248
|
|
20240829,144800,94090545,658,658,658,658,0
|
|
20240829,144700,94090545,658,658,658,658,0
|
|
20240829,144600,94090545,658,658,658,658,1
|
|
20240829,144500,94089887,658,658,658,658,304
|
|
20240829,144400,93889855,658,658,658,658,0
|
|
20240829,144300,93889855,658,658,658,658,0
|
|
20240829,144200,93889855,658,658,658,658,0
|
|
20240829,144100,93889855,658,658,658,658,0
|
|
20240829,144000,93889855,658,658,658,658,4
|
|
20240829,143900,93887223,659,659,659,659,0
|
|
20240829,143800,93887223,659,659,659,659,0
|
|
20240829,143700,93887223,659,659,659,659,88
|
|
20240829,143600,93829231,659,657,659,657,1494
|
|
20240829,143500,92847176,657,657,657,657,0
|
|
20240829,143400,92847176,657,657,657,657,0
|
|
20240829,143300,92847176,657,656,657,656,200
|
|
20240829,143200,92715825,657,657,657,657,1
|
|
20240829,143100,92715168,654,654,654,654,699
|
|
20240829,143000,92258022,655,657,657,655,4092
|
|
20240829,142900,89576221,658,658,658,658,16
|
|
20240829,142800,89565693,658,658,658,658,0
|
|
20240829,142700,89565693,658,658,658,658,15
|
|
20240829,142600,89555823,658,658,658,658,0
|
|
20240829,142500,89555823,658,658,658,658,0
|
|
20240829,142400,89555823,658,658,658,658,0
|
|
20240829,142300,89555823,658,658,658,658,0
|
|
20240829,142200,89555823,658,658,658,658,0
|
|
20240829,142100,89555823,658,658,658,658,1
|
|
20240829,142000,89555165,658,658,658,658,0
|
|
20240829,141900,89555165,658,658,658,658,0
|
|
20240829,141800,89555165,658,658,658,658,21
|
|
20240829,141700,89541347,655,656,656,655,10000
|
|
20240829,141600,82987689,655,663,664,655,10101
|
|
20240829,141500,76358687,658,658,658,658,0
|
|
20240829,141400,76358687,658,661,661,658,400
|
|
20240829,141300,76095213,664,664,664,664,100
|
|
20240829,141200,76028813,665,665,665,665,0
|
|
20240829,141100,76028813,665,665,665,665,0
|
|
20240829,141000,76028813,665,665,665,665,0
|
|
20240829,140900,76028813,665,665,665,665,0
|
|
20240829,140800,76028813,665,665,665,665,0
|
|
20240829,140700,76028813,665,665,665,665,0
|
|
20240829,140600,76028813,665,665,665,665,0
|
|
20240829,140500,76028813,665,665,665,665,0
|
|
20240829,140400,76028813,665,665,665,665,0
|
|
20240829,140300,76028813,665,665,665,665,325
|
|
20240829,140200,75812688,664,664,664,664,703
|
|
20240829,140100,75345896,666,666,666,666,0
|
|
20240829,140000,75345896,666,666,666,666,0
|
|
20240829,135900,75345896,666,666,666,666,0
|
|
20240829,135800,75345896,666,666,666,666,0
|
|
20240829,135700,75345896,666,666,666,666,0
|
|
20240829,135600,75345896,666,666,666,666,1
|
|
20240829,135500,75345230,666,665,666,660,1461
|
|
20240829,135400,74379402,669,669,669,669,0
|
|
20240829,135300,74379402,669,669,669,669,0
|
|
20240829,135200,74379402,669,669,669,669,0
|
|
20240829,135100,74379402,669,669,669,669,0
|
|
20240829,135000,74379402,669,669,669,669,601
|
|
20240829,134900,73977333,669,669,669,669,100
|
|
20240829,134800,73910433,669,669,669,669,0
|
|
20240829,134700,73910433,669,669,669,669,0
|
|
20240829,134600,73910433,669,669,669,669,0
|
|
20240829,134500,73910433,669,669,669,669,0
|
|
20240829,134400,73910433,669,669,669,669,62
|
|
20240829,134300,73868955,670,670,670,670,0
|
|
20240829,134200,73868955,670,670,670,670,0
|
|
20240829,134100,73868955,670,670,670,670,100
|
|
20240829,134000,73801955,671,671,671,671,0
|
|
20240829,133900,73801955,671,671,671,671,0
|
|
20240829,133800,73801955,671,671,671,671,0
|
|
20240829,133700,73801955,671,671,671,671,0
|
|
20240829,133600,73801955,671,668,671,668,13
|
|
20240829,133500,73793265,669,669,669,669,0
|
|
20240829,133400,73793265,669,669,669,669,0
|
|
20240829,133300,73793265,669,669,669,669,0
|
|
20240829,133200,73793265,669,669,669,669,0
|
|
20240829,133100,73793265,669,669,669,669,0
|
|
20240829,133000,73793265,669,669,669,669,0
|
|
20240829,132900,73793265,669,666,669,660,10004
|
|
20240829,132800,67160740,670,670,670,670,0
|
|
20240829,132700,67160740,670,670,670,670,0
|
|
20240829,132600,67160740,670,670,670,670,0
|
|
20240829,132500,67160740,670,670,670,670,1
|
|
20240829,132400,67160070,670,670,670,670,0
|
|
20240829,132300,67160070,670,670,670,670,0
|
|
20240829,132200,67160070,670,670,670,670,0
|
|
20240829,132100,67160070,670,670,670,670,0
|
|
20240829,132000,67160070,670,670,670,670,0
|
|
20240829,131900,67160070,670,670,670,670,0
|
|
20240829,131800,67160070,670,670,670,670,0
|
|
20240829,131700,67160070,670,670,670,670,0
|
|
20240829,131600,67160070,670,670,670,670,0
|
|
20240829,131500,67160070,670,670,670,670,0
|
|
20240829,131400,67160070,670,670,670,670,0
|
|
20240829,131300,67160070,670,670,670,670,2
|
|
20240829,131200,67158730,670,670,670,670,0
|
|
20240829,131100,67158730,670,670,670,670,0
|
|
20240829,131000,67158730,670,670,670,670,10
|
|
20240829,130900,67152030,670,670,670,670,0
|
|
20240829,130800,67152030,670,670,670,670,1
|
|
20240829,130700,67151360,666,666,666,666,0
|
|
20240829,130600,67151360,666,666,666,666,0
|
|
20240829,130500,67151360,666,666,666,666,500
|
|
20240829,130400,66818360,666,666,666,666,0
|
|
20240829,130300,66818360,666,666,666,666,0
|
|
20240829,130200,66818360,666,666,666,666,0
|
|
20240829,130100,66818360,666,666,666,666,0
|
|
20240829,130000,66818360,666,666,666,666,0
|
|
20240829,125900,66818360,666,667,667,666,370
|
|
20240829,125800,66571670,673,673,673,673,0
|
|
20240829,125700,66571670,673,673,673,673,0
|
|
20240829,125600,66571670,673,673,673,673,0
|
|
20240829,125500,66571670,673,673,673,673,0
|
|
20240829,125400,66571670,673,673,673,673,0
|
|
20240829,125300,66571670,673,673,673,673,0
|
|
20240829,125200,66571670,673,673,673,673,0
|
|
20240829,125100,66571670,673,673,673,673,0
|
|
20240829,125000,66571670,673,673,673,673,0
|
|
20240829,124900,66571670,673,673,673,673,0
|
|
20240829,124800,66571670,673,673,673,673,0
|
|
20240829,124700,66571670,673,673,673,673,0
|
|
20240829,124600,66571670,673,673,673,673,0
|
|
20240829,124500,66571670,673,673,673,673,11
|
|
20240829,124400,66564267,674,674,674,674,0
|
|
20240829,124300,66564267,674,669,674,669,337
|
|
20240829,124200,66338193,669,669,669,669,0
|
|
20240829,124100,66338193,669,669,669,669,1
|
|
20240829,124000,66337524,669,669,669,669,2
|
|
20240829,123900,66336186,670,670,670,670,0
|
|
20240829,123800,66336186,670,670,670,670,0
|
|
20240829,123700,66336186,670,670,670,670,0
|
|
20240829,123600,66336186,670,670,670,670,0
|
|
20240829,123500,66336186,670,670,670,670,0
|
|
20240829,123400,66336186,670,670,670,670,0
|
|
20240829,123300,66336186,670,670,670,670,0
|
|
20240829,123200,66336186,670,670,670,670,0
|
|
20240829,123100,66336186,670,670,670,670,1500
|
|
20240829,123000,65331186,670,670,670,670,0
|
|
20240829,122900,65331186,670,670,670,670,0
|
|
20240829,122800,65331186,670,670,670,670,0
|
|
20240829,122700,65331186,670,670,670,670,0
|
|
20240829,122600,65331186,670,670,670,670,0
|
|
20240829,122500,65331186,670,670,670,670,0
|
|
20240829,122400,65331186,670,670,670,670,0
|
|
20240829,122300,65331186,670,670,670,670,0
|
|
20240829,122200,65331186,670,670,670,670,0
|
|
20240829,122100,65331186,670,670,670,670,0
|
|
20240829,122000,65331186,670,670,670,670,2
|
|
20240829,121900,65329846,667,667,667,667,0
|
|
20240829,121800,65329846,667,667,667,667,0
|
|
20240829,121700,65329846,667,667,667,667,1
|
|
20240829,121600,65329179,669,669,669,669,0
|
|
20240829,121500,65329179,669,669,669,669,0
|
|
20240829,121400,65329179,669,669,669,669,0
|
|
20240829,121300,65329179,669,669,669,669,0
|
|
20240829,121200,65329179,669,669,669,669,0
|
|
20240829,121100,65329179,669,669,669,669,0
|
|
20240829,121000,65329179,669,669,669,669,0
|
|
20240829,120900,65329179,669,669,669,669,0
|
|
20240829,120800,65329179,669,669,669,669,0
|
|
20240829,120700,65329179,669,669,669,669,0
|
|
20240829,120600,65329179,669,669,669,669,0
|
|
20240829,120500,65329179,669,669,669,669,0
|
|
20240829,120400,65329179,669,669,669,669,1499
|
|
20240829,120300,64326348,668,668,668,668,0
|
|
20240829,120200,64326348,668,668,668,668,1096
|
|
20240829,120100,63594220,668,668,668,668,0
|
|
20240829,120000,63594220,668,668,668,668,0
|
|
20240829,115900,63594220,668,668,668,668,1
|
|
20240829,115800,63593552,665,665,665,665,0
|
|
20240829,115700,63593552,665,668,668,665,20
|
|
20240829,115600,63580222,666,666,666,666,1
|
|
20240829,115500,63579556,666,666,666,666,1
|
|
20240829,115400,63578890,665,665,665,665,0
|
|
20240829,115300,63578890,665,665,665,665,0
|
|
20240829,115200,63578890,665,665,665,665,0
|
|
20240829,115100,63578890,665,665,665,665,0
|
|
20240829,115000,63578890,665,665,665,665,2
|
|
20240829,114900,63577560,667,667,667,667,0
|
|
20240829,114800,63577560,667,667,667,667,0
|
|
20240829,114700,63577560,667,667,667,667,0
|
|
20240829,114600,63577560,667,667,667,667,0
|
|
20240829,114500,63577560,667,667,667,667,125
|
|
20240829,114400,63494185,665,665,665,665,1
|
|
20240829,114300,63493520,667,667,667,667,0
|
|
20240829,114200,63493520,667,667,667,667,0
|
|
20240829,114100,63493520,667,667,667,667,0
|
|
20240829,114000,63493520,667,667,667,667,0
|
|
20240829,113900,63493520,667,667,667,667,2
|
|
20240829,113800,63492186,667,667,667,667,1
|
|
20240829,113700,63491519,665,665,665,665,0
|
|
20240829,113600,63491519,665,665,665,665,0
|
|
20240829,113500,63491519,665,665,665,665,0
|
|
20240829,113400,63491519,665,665,665,665,4
|
|
20240829,113300,63488859,664,664,664,664,700
|
|
20240829,113200,63024059,663,663,663,663,0
|
|
20240829,113100,63024059,663,663,663,663,1000
|
|
20240829,113000,62361059,662,662,662,662,0
|
|
20240829,112900,62361059,662,662,662,662,0
|
|
20240829,112800,62361059,662,662,662,662,532
|
|
20240829,112700,62008875,667,667,667,667,0
|
|
20240829,112600,62008875,667,667,667,667,1
|
|
20240829,112500,62008208,666,664,666,656,741
|
|
20240829,112400,61519142,669,669,669,669,0
|
|
20240829,112300,61519142,669,668,669,668,1706
|
|
20240829,112200,60379002,669,667,669,663,571
|
|
20240829,112100,59998670,667,665,667,665,738
|
|
20240829,112000,59507897,665,662,665,662,4
|
|
20240829,111900,59505243,655,669,669,655,24000
|
|
20240829,111800,43685333,669,669,669,669,0
|
|
20240829,111700,43685333,669,669,669,669,145
|
|
20240829,111600,43588328,669,669,669,669,56
|
|
20240829,111500,43550864,669,669,669,669,0
|
|
20240829,111400,43550864,669,669,669,669,1
|
|
20240829,111300,43550195,670,670,670,670,0
|
|
20240829,111200,43550195,670,670,670,668,12
|
|
20240829,111100,43542175,672,670,672,670,81
|
|
20240829,111000,43487903,670,670,670,670,37
|
|
20240829,110900,43463113,672,664,672,661,1064
|
|
20240829,110800,42759188,670,665,671,661,7125
|
|
20240829,110700,38040268,671,671,671,671,1000
|
|
20240829,110600,37369268,671,671,671,671,1
|
|
20240829,110500,37368597,665,667,667,665,11002
|
|
20240829,110400,30051763,666,675,675,666,23002
|
|
20240829,110300,14696962,675,679,679,675,1394
|
|
20240829,110200,13756008,680,680,680,680,0
|
|
20240829,110100,13756008,680,680,680,680,1000
|
|
20240829,110000,13076008,680,680,680,680,0
|
|
20240829,105900,13076008,680,680,680,680,0
|
|
20240829,105800,13076008,680,680,680,680,190
|
|
20240829,105700,12946808,680,680,680,680,0
|
|
20240829,105600,12946808,680,680,680,680,150
|
|
20240829,105500,12844808,680,680,680,680,0
|
|
20240829,105400,12844808,680,680,680,680,0
|
|
20240829,105300,12844808,680,680,680,680,0
|
|
20240829,105200,12844808,680,680,680,680,0
|
|
20240829,105100,12844808,680,680,680,680,0
|
|
20240829,105000,12844808,680,680,680,680,0
|
|
20240829,104900,12844808,680,680,680,680,0
|
|
20240829,104800,12844808,680,680,680,680,0
|
|
20240829,104700,12844808,680,680,680,680,0
|
|
20240829,104600,12844808,680,680,680,680,0
|
|
20240829,104500,12844808,680,680,680,680,0
|
|
20240829,104400,12844808,680,680,680,680,138
|
|
20240829,104300,12750968,680,680,680,680,0
|
|
20240829,104200,12750968,680,680,680,680,150
|
|
20240829,104100,12648968,680,680,680,680,0
|
|
20240829,104000,12648968,680,680,680,680,0
|
|
20240829,103900,12648968,680,680,680,680,0
|
|
20240829,103800,12648968,680,680,680,680,0
|
|
20240829,103700,12648968,680,680,680,680,0
|
|
20240829,103600,12648968,680,680,680,680,0
|
|
20240829,103500,12648968,680,680,680,680,0
|
|
20240829,103400,12648968,680,680,680,680,0
|
|
20240829,103300,12648968,680,680,680,680,1
|
|
20240829,103200,12648288,680,680,680,680,0
|
|
20240829,103100,12648288,680,680,680,680,0
|
|
20240829,103000,12648288,680,680,680,680,0
|
|
20240829,102900,12648288,680,680,680,680,0
|
|
20240829,102800,12648288,680,680,680,680,0
|
|
20240829,102700,12648288,680,680,680,680,0
|
|
20240829,102600,12648288,680,680,680,680,0
|
|
20240829,102500,12648288,680,680,680,680,0
|
|
20240829,102400,12648288,680,680,680,680,0
|
|
20240829,102300,12648288,680,680,680,680,0
|
|
20240829,102200,12648288,680,680,680,680,0
|
|
20240829,102100,12648288,680,680,680,680,0
|
|
20240829,102000,12648288,680,680,680,680,0
|
|
20240829,101900,12648288,680,680,680,680,0
|
|
20240829,101800,12648288,680,680,680,680,0
|
|
20240829,101700,12648288,680,680,680,680,1
|
|
20240829,101600,12647608,680,680,680,680,0
|
|
20240829,101500,12647608,680,680,680,680,0
|
|
20240829,101400,12647608,680,680,680,680,0
|
|
20240829,101300,12647608,680,680,680,680,0
|
|
20240829,101200,12647608,680,680,680,680,0
|
|
20240829,101100,12647608,680,680,680,680,0
|
|
20240829,101000,12647608,680,680,680,680,0
|
|
20240829,100900,12647608,680,680,680,680,0
|
|
20240829,100800,12647608,680,680,680,680,0
|
|
20240829,100700,12647608,680,680,680,680,0
|
|
20240829,100600,12647608,680,680,680,680,0
|
|
20240829,100500,12647608,680,680,680,680,0
|
|
20240829,100400,12647608,680,680,680,680,240
|
|
20240829,100300,12484408,681,681,681,681,0
|
|
20240829,100200,12484408,681,677,681,677,171
|
|
20240829,100100,12368133,678,678,678,678,0
|
|
20240829,100000,12368133,678,678,678,678,0
|
|
20240829,095900,12368133,678,676,678,676,173
|
|
20240829,095800,12251014,678,678,678,678,0
|
|
20240829,095700,12251014,678,678,678,678,0
|
|
20240829,095600,12251014,678,678,678,678,0
|
|
20240829,095500,12251014,678,678,678,678,0
|
|
20240829,095400,12251014,678,678,678,678,1
|
|
20240829,095300,12250336,673,673,673,673,10
|
|
20240829,095200,12243606,673,676,676,672,620
|
|
20240829,095100,11826056,680,680,680,680,0
|
|
20240829,095000,11826056,680,680,680,680,1053
|
|
20240829,094900,11110016,680,680,680,680,0
|
|
20240829,094800,11110016,680,676,680,676,482
|
|
20240829,094700,10784112,676,676,676,676,2
|
|
20240829,094600,10782760,676,679,679,676,1409
|
|
20240829,094500,9829784,679,679,679,679,130
|
|
20240829,094400,9741514,679,679,679,679,0
|
|
20240829,094300,9741514,679,677,679,677,44
|
|
20240829,094200,9711690,680,679,680,679,131
|
|
20240829,094100,9622611,680,680,680,680,0
|
|
20240829,094000,9622611,680,680,680,680,1
|
|
20240829,093900,9621931,680,680,680,680,0
|
|
20240829,093800,9621931,680,680,680,680,8
|
|
20240829,093700,9616491,680,680,680,680,0
|
|
20240829,093600,9616491,680,676,680,676,1002
|
|
20240829,093500,8939131,680,680,680,680,1
|
|
20240829,093400,8938451,676,677,677,676,75
|
|
20240829,093300,8887741,677,677,677,677,0
|
|
20240829,093200,8887741,677,677,677,677,0
|
|
20240829,093100,8887741,677,677,677,677,1
|
|
20240829,093000,8887064,677,677,677,677,1
|
|
20240829,092900,8886387,680,680,680,680,1
|
|
20240829,092800,8885707,680,676,680,676,271
|
|
20240829,092700,8701837,677,677,677,677,1
|
|
20240829,092600,8701160,680,680,680,680,0
|
|
20240829,092500,8701160,680,680,680,680,0
|
|
20240829,092400,8701160,680,680,680,680,1
|
|
20240829,092300,8700480,680,676,680,676,714
|
|
20240829,092200,8216906,676,676,676,676,1096
|
|
20240829,092100,7476010,676,676,676,676,347
|
|
20240829,092000,7241438,678,678,678,678,0
|
|
20240829,091900,7241438,678,678,678,678,1303
|
|
20240829,091800,6358004,677,678,678,677,749
|
|
20240829,091700,5850185,678,679,679,678,113
|
|
20240829,091600,5773570,680,680,680,680,0
|
|
20240829,091500,5773570,680,680,680,680,0
|
|
20240829,091400,5773570,680,680,680,680,9
|
|
20240829,091300,5767450,679,679,679,679,1
|
|
20240829,091200,5766771,679,678,680,678,121
|
|
20240829,091100,5684512,678,679,679,678,1989
|
|
20240829,091000,4335947,679,679,679,679,2
|
|
20240829,090900,4334589,683,683,683,683,52
|
|
20240829,090800,4299073,682,682,682,682,56
|
|
20240829,090700,4260881,681,681,681,681,732
|
|
20240829,090600,3762389,681,681,681,681,169
|
|
20240829,090500,3647300,678,688,688,678,2440
|
|
20240829,090400,1991550,688,688,688,688,105
|
|
20240829,090300,1919310,684,684,684,684,100
|
|
20240829,090200,1850910,683,683,683,683,1
|
|
20240829,090100,1850227,691,691,691,691,0
|
|
20240829,090000,1850227,691,684,691,684,2705
|