696 lines
30 KiB
CSV
696 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,203300,170515772,682,682,682,682,2534
|
|
20240807,203200,170515772,682,682,682,682,0
|
|
20240807,203100,170515772,682,682,682,682,0
|
|
20240807,203000,170515772,682,682,682,682,0
|
|
20240807,202900,170515772,682,682,682,682,0
|
|
20240807,202800,170515772,682,682,682,682,0
|
|
20240807,202700,170515772,682,682,682,682,0
|
|
20240807,202600,170515772,682,682,682,682,0
|
|
20240807,202500,170515772,682,682,682,682,0
|
|
20240807,202400,170515772,682,682,682,682,0
|
|
20240807,202300,170515772,682,682,682,682,0
|
|
20240807,202200,170515772,682,682,682,682,0
|
|
20240807,202100,170515772,682,682,682,682,0
|
|
20240807,202000,170515772,682,682,682,682,0
|
|
20240807,201900,170515772,682,682,682,682,0
|
|
20240807,201800,170515772,682,682,682,682,0
|
|
20240807,201700,170515772,682,682,682,682,0
|
|
20240807,201600,170515772,682,682,682,682,0
|
|
20240807,201500,170515772,682,682,682,682,0
|
|
20240807,201400,170515772,682,682,682,682,0
|
|
20240807,201300,170515772,682,682,682,682,0
|
|
20240807,201200,170515772,682,682,682,682,0
|
|
20240807,201100,170515772,682,682,682,682,0
|
|
20240807,201000,170515772,682,682,682,682,0
|
|
20240807,200900,170515772,682,682,682,682,0
|
|
20240807,200800,170515772,682,682,682,682,0
|
|
20240807,200700,170515772,682,682,682,682,0
|
|
20240807,200600,170515772,682,682,682,682,0
|
|
20240807,200500,170515772,682,682,682,682,0
|
|
20240807,200400,170515772,682,682,682,682,0
|
|
20240807,200300,170515772,682,682,682,682,2534
|
|
20240807,200200,170515772,682,682,682,682,0
|
|
20240807,200100,170515772,682,682,682,682,0
|
|
20240807,200000,170515772,682,682,682,682,0
|
|
20240807,195900,170515772,682,682,682,682,0
|
|
20240807,195800,170515772,682,682,682,682,0
|
|
20240807,195700,170515772,682,682,682,682,0
|
|
20240807,195600,170515772,682,682,682,682,0
|
|
20240807,195500,170515772,682,682,682,682,0
|
|
20240807,195400,170515772,682,682,682,682,0
|
|
20240807,195300,170515772,682,682,682,682,0
|
|
20240807,195200,170515772,682,682,682,682,0
|
|
20240807,195100,170515772,682,682,682,682,0
|
|
20240807,195000,170515772,682,682,682,682,0
|
|
20240807,194900,170515772,682,682,682,682,0
|
|
20240807,194800,170515772,682,682,682,682,0
|
|
20240807,194700,170515772,682,682,682,682,0
|
|
20240807,194600,170515772,682,682,682,682,0
|
|
20240807,194500,170515772,682,682,682,682,0
|
|
20240807,194400,170515772,682,682,682,682,0
|
|
20240807,194300,170515772,682,682,682,682,0
|
|
20240807,194200,170515772,682,682,682,682,0
|
|
20240807,194100,170515772,682,682,682,682,0
|
|
20240807,194000,170515772,682,682,682,682,0
|
|
20240807,193900,170515772,682,682,682,682,0
|
|
20240807,193800,170515772,682,682,682,682,0
|
|
20240807,193700,170515772,682,682,682,682,0
|
|
20240807,193600,170515772,682,682,682,682,0
|
|
20240807,193500,170515772,682,682,682,682,0
|
|
20240807,193400,170515772,682,682,682,682,0
|
|
20240807,193300,170515772,682,682,682,682,2534
|
|
20240807,193200,170515772,682,682,682,682,0
|
|
20240807,193100,170515772,682,682,682,682,0
|
|
20240807,193000,170515772,682,682,682,682,0
|
|
20240807,192900,170515772,682,682,682,682,0
|
|
20240807,192800,170515772,682,682,682,682,0
|
|
20240807,192700,170515772,682,682,682,682,0
|
|
20240807,192600,170515772,682,682,682,682,0
|
|
20240807,192500,170515772,682,682,682,682,0
|
|
20240807,192400,170515772,682,682,682,682,0
|
|
20240807,192300,170515772,682,682,682,682,0
|
|
20240807,192200,170515772,682,682,682,682,0
|
|
20240807,192100,170515772,682,682,682,682,0
|
|
20240807,192000,170515772,682,682,682,682,0
|
|
20240807,191900,170515772,682,682,682,682,0
|
|
20240807,191800,170515772,682,682,682,682,0
|
|
20240807,191700,170515772,682,682,682,682,0
|
|
20240807,191600,170515772,682,682,682,682,0
|
|
20240807,191500,170515772,682,682,682,682,0
|
|
20240807,191400,170515772,682,682,682,682,0
|
|
20240807,191300,170515772,682,682,682,682,0
|
|
20240807,191200,170515772,682,682,682,682,0
|
|
20240807,191100,170515772,682,682,682,682,0
|
|
20240807,191000,170515772,682,682,682,682,0
|
|
20240807,190900,170515772,682,682,682,682,0
|
|
20240807,190800,170515772,682,682,682,682,0
|
|
20240807,190700,170515772,682,682,682,682,0
|
|
20240807,190600,170515772,682,682,682,682,0
|
|
20240807,190500,170515772,682,682,682,682,0
|
|
20240807,190400,170515772,682,682,682,682,0
|
|
20240807,190300,170515772,682,682,682,682,2534
|
|
20240807,190200,170515772,682,682,682,682,0
|
|
20240807,190100,170515772,682,682,682,682,0
|
|
20240807,190000,170515772,682,682,682,682,0
|
|
20240807,185900,170515772,682,682,682,682,0
|
|
20240807,185800,170515772,682,682,682,682,0
|
|
20240807,185700,170515772,682,682,682,682,0
|
|
20240807,185600,170515772,682,682,682,682,0
|
|
20240807,185500,170515772,682,682,682,682,0
|
|
20240807,185400,170515772,682,682,682,682,0
|
|
20240807,185300,170515772,682,682,682,682,0
|
|
20240807,185200,170515772,682,682,682,682,0
|
|
20240807,185100,170515772,682,682,682,682,0
|
|
20240807,185000,170515772,682,682,682,682,0
|
|
20240807,184900,170515772,682,682,682,682,0
|
|
20240807,184800,170515772,682,682,682,682,0
|
|
20240807,184700,170515772,682,682,682,682,0
|
|
20240807,184600,170515772,682,682,682,682,0
|
|
20240807,184500,170515772,682,682,682,682,0
|
|
20240807,184400,170515772,682,682,682,682,0
|
|
20240807,184300,170515772,682,682,682,682,0
|
|
20240807,184200,170515772,682,682,682,682,0
|
|
20240807,184100,170515772,682,682,682,682,0
|
|
20240807,184000,170515772,682,682,682,682,0
|
|
20240807,183900,170515772,682,682,682,682,0
|
|
20240807,183800,170515772,682,682,682,682,0
|
|
20240807,183700,170515772,682,682,682,682,0
|
|
20240807,183600,170515772,682,682,682,682,0
|
|
20240807,183500,170515772,682,682,682,682,0
|
|
20240807,183400,170515772,682,682,682,682,0
|
|
20240807,183300,170515772,682,682,682,682,2534
|
|
20240807,183200,170515772,682,682,682,682,0
|
|
20240807,183100,170515772,682,682,682,682,0
|
|
20240807,183000,170515772,682,682,682,682,0
|
|
20240807,182900,170515772,682,682,682,682,0
|
|
20240807,182800,170515772,682,682,682,682,0
|
|
20240807,182700,170515772,682,682,682,682,0
|
|
20240807,182600,170515772,682,682,682,682,0
|
|
20240807,182500,170515772,682,682,682,682,0
|
|
20240807,182400,170515772,682,682,682,682,0
|
|
20240807,182300,170515772,682,682,682,682,0
|
|
20240807,182200,170515772,682,682,682,682,0
|
|
20240807,182100,170515772,682,682,682,682,0
|
|
20240807,182000,170515772,682,682,682,682,0
|
|
20240807,181900,170515772,682,682,682,682,0
|
|
20240807,181800,170515772,682,682,682,682,0
|
|
20240807,181700,170515772,682,682,682,682,0
|
|
20240807,181600,170515772,682,682,682,682,0
|
|
20240807,181500,170515772,682,682,682,682,0
|
|
20240807,181400,170515772,682,682,682,682,0
|
|
20240807,181300,170515772,682,682,682,682,0
|
|
20240807,181200,170515772,682,682,682,682,0
|
|
20240807,181100,170515772,682,682,682,682,0
|
|
20240807,181000,170515772,682,682,682,682,0
|
|
20240807,180900,170515772,682,682,682,682,0
|
|
20240807,180800,170515772,682,682,682,682,0
|
|
20240807,180700,170515772,682,682,682,682,0
|
|
20240807,180600,170515772,682,682,682,682,0
|
|
20240807,180500,170515772,682,682,682,682,0
|
|
20240807,180400,170515772,682,682,682,682,0
|
|
20240807,180300,170515772,682,682,682,682,2534
|
|
20240807,180200,170515772,682,682,682,682,0
|
|
20240807,180100,170515772,682,682,682,682,0
|
|
20240807,180000,170515772,682,682,682,682,0
|
|
20240807,175900,170515772,682,682,682,682,0
|
|
20240807,175800,170515772,682,682,682,682,0
|
|
20240807,175700,170515772,682,682,682,682,0
|
|
20240807,175600,170515772,682,682,682,682,0
|
|
20240807,175500,170515772,682,682,682,682,0
|
|
20240807,175400,170515772,682,682,682,682,0
|
|
20240807,175300,170515772,682,682,682,682,0
|
|
20240807,175200,170515772,682,682,682,682,0
|
|
20240807,175100,170515772,682,682,682,682,0
|
|
20240807,175000,170515772,682,682,682,682,0
|
|
20240807,174900,170515772,682,682,682,682,0
|
|
20240807,174800,170515772,682,682,682,682,0
|
|
20240807,174700,170515772,682,682,682,682,0
|
|
20240807,174600,170515772,682,682,682,682,0
|
|
20240807,174500,170515772,682,682,682,682,0
|
|
20240807,174400,170515772,682,682,682,682,0
|
|
20240807,174300,170515772,682,682,682,682,0
|
|
20240807,174200,170515772,682,682,682,682,0
|
|
20240807,174100,170515772,682,682,682,682,0
|
|
20240807,174000,170515772,682,682,682,682,0
|
|
20240807,173900,170515772,682,682,682,682,0
|
|
20240807,173800,170515772,682,682,682,682,0
|
|
20240807,173700,170515772,682,682,682,682,0
|
|
20240807,173600,170515772,682,682,682,682,0
|
|
20240807,173500,170515772,682,682,682,682,0
|
|
20240807,173400,170515772,682,682,682,682,0
|
|
20240807,173300,170515772,682,682,682,682,2534
|
|
20240807,173200,170515772,682,682,682,682,0
|
|
20240807,173100,170515772,682,682,682,682,0
|
|
20240807,173000,170515772,682,682,682,682,0
|
|
20240807,172900,170515772,682,682,682,682,0
|
|
20240807,172800,170515772,682,682,682,682,0
|
|
20240807,172700,170515772,682,682,682,682,0
|
|
20240807,172600,170515772,682,682,682,682,0
|
|
20240807,172500,170515772,682,682,682,682,0
|
|
20240807,172400,170515772,682,682,682,682,0
|
|
20240807,172300,170515772,682,682,682,682,0
|
|
20240807,172200,170515772,682,682,682,682,0
|
|
20240807,172100,170515772,682,682,682,682,0
|
|
20240807,172000,170515772,682,682,682,682,0
|
|
20240807,171900,170515772,682,682,682,682,0
|
|
20240807,171800,170515772,682,682,682,682,0
|
|
20240807,171700,170515772,682,682,682,682,0
|
|
20240807,171600,170515772,682,682,682,682,0
|
|
20240807,171500,170515772,682,682,682,682,0
|
|
20240807,171400,170515772,682,682,682,682,0
|
|
20240807,171300,170515772,682,682,682,682,0
|
|
20240807,171200,170515772,682,682,682,682,0
|
|
20240807,171100,170515772,682,682,682,682,0
|
|
20240807,171000,170515772,682,682,682,682,0
|
|
20240807,170900,170515772,682,682,682,682,0
|
|
20240807,170800,170515772,682,682,682,682,0
|
|
20240807,170700,170515772,682,682,682,682,0
|
|
20240807,170600,170515772,682,682,682,682,0
|
|
20240807,170500,170515772,682,682,682,682,0
|
|
20240807,170400,170515772,682,682,682,682,0
|
|
20240807,170300,170515772,682,682,682,682,2534
|
|
20240807,170200,170515772,682,682,682,682,0
|
|
20240807,170100,170515772,682,682,682,682,0
|
|
20240807,170000,170515772,682,682,682,682,0
|
|
20240807,165900,170515772,682,682,682,682,0
|
|
20240807,165800,170515772,682,682,682,682,0
|
|
20240807,165700,170515772,682,682,682,682,0
|
|
20240807,165600,170515772,682,682,682,682,0
|
|
20240807,165500,170515772,682,682,682,682,0
|
|
20240807,165400,170515772,682,682,682,682,0
|
|
20240807,165300,170515772,682,682,682,682,0
|
|
20240807,165200,170515772,682,682,682,682,0
|
|
20240807,165100,170515772,682,682,682,682,0
|
|
20240807,165000,170515772,682,682,682,682,0
|
|
20240807,164900,170515772,682,682,682,682,0
|
|
20240807,164800,170515772,682,682,682,682,0
|
|
20240807,164700,170515772,682,682,682,682,0
|
|
20240807,164600,170515772,682,682,682,682,0
|
|
20240807,164500,170515772,682,682,682,682,0
|
|
20240807,164400,170515772,682,682,682,682,0
|
|
20240807,164300,170515772,682,682,682,682,0
|
|
20240807,164200,170515772,682,682,682,682,0
|
|
20240807,164100,170515772,682,682,682,682,0
|
|
20240807,164000,170515772,682,682,682,682,0
|
|
20240807,163900,170515772,682,682,682,682,0
|
|
20240807,163800,170515772,682,682,682,682,0
|
|
20240807,163700,170515772,682,682,682,682,0
|
|
20240807,163600,170515772,682,682,682,682,0
|
|
20240807,163500,170515772,682,682,682,682,0
|
|
20240807,163400,170515772,682,682,682,682,0
|
|
20240807,163300,170515772,682,682,682,682,2534
|
|
20240807,163200,170515772,682,682,682,682,0
|
|
20240807,163100,170515772,682,682,682,682,0
|
|
20240807,163000,170515772,682,682,682,682,0
|
|
20240807,162900,170515772,682,682,682,682,0
|
|
20240807,162800,170515772,682,682,682,682,0
|
|
20240807,162700,170515772,682,682,682,682,0
|
|
20240807,162600,170515772,682,682,682,682,0
|
|
20240807,162500,170515772,682,682,682,682,0
|
|
20240807,162400,170515772,682,682,682,682,0
|
|
20240807,162300,170515772,682,682,682,682,0
|
|
20240807,162200,170515772,682,682,682,682,0
|
|
20240807,162100,170515772,682,682,682,682,0
|
|
20240807,162000,170515772,682,682,682,682,0
|
|
20240807,161900,170515772,682,682,682,682,0
|
|
20240807,161800,170515772,682,682,682,682,0
|
|
20240807,161700,170515772,682,682,682,682,0
|
|
20240807,161600,170515772,682,682,682,682,0
|
|
20240807,161500,170515772,682,682,682,682,0
|
|
20240807,161400,170515772,682,682,682,682,0
|
|
20240807,161300,170515772,682,682,682,682,0
|
|
20240807,161200,170515772,682,682,682,682,0
|
|
20240807,161100,170515772,682,682,682,682,0
|
|
20240807,161000,170515772,682,682,682,682,0
|
|
20240807,160900,170515772,682,682,682,682,0
|
|
20240807,160800,170515772,682,682,682,682,0
|
|
20240807,160700,170515772,682,682,682,682,0
|
|
20240807,160600,170515772,682,682,682,682,0
|
|
20240807,160500,170515772,682,682,682,682,0
|
|
20240807,160400,170515772,682,682,682,682,0
|
|
20240807,160300,170515772,682,682,682,682,2534
|
|
20240807,160200,170515772,682,682,682,682,0
|
|
20240807,160100,170515772,682,682,682,682,0
|
|
20240807,160000,170515772,682,682,682,682,0
|
|
20240807,155900,170515772,682,682,682,682,0
|
|
20240807,155800,170515772,682,682,682,682,0
|
|
20240807,155700,170515772,682,682,682,682,0
|
|
20240807,155600,170515772,682,682,682,682,0
|
|
20240807,155500,170515772,682,682,682,682,0
|
|
20240807,155400,170515772,682,682,682,682,0
|
|
20240807,155300,170515772,682,682,682,682,0
|
|
20240807,155200,170515772,682,682,682,682,0
|
|
20240807,155100,170515772,682,682,682,682,0
|
|
20240807,155000,170515772,682,682,682,682,0
|
|
20240807,154900,170515772,682,682,682,682,0
|
|
20240807,154800,170515772,682,682,682,682,0
|
|
20240807,154700,170515772,682,682,682,682,0
|
|
20240807,154600,170515772,682,682,682,682,0
|
|
20240807,154500,170515772,682,682,682,682,0
|
|
20240807,154400,170515772,682,682,682,682,0
|
|
20240807,154300,170515772,682,682,682,682,0
|
|
20240807,154200,170515772,682,682,682,682,0
|
|
20240807,154100,170515772,682,682,682,682,0
|
|
20240807,154000,170515772,682,682,682,682,0
|
|
20240807,153900,170515772,682,682,682,682,0
|
|
20240807,153800,170515772,682,682,682,682,0
|
|
20240807,153700,170515772,682,682,682,682,0
|
|
20240807,153600,170515772,682,682,682,682,0
|
|
20240807,153500,170515772,682,682,682,682,0
|
|
20240807,153400,170515772,682,682,682,682,0
|
|
20240807,153300,170515772,682,682,682,682,2534
|
|
20240807,153200,170515772,682,682,682,682,0
|
|
20240807,153100,170515772,682,682,682,682,0
|
|
20240807,153000,170515772,682,682,682,682,2534
|
|
20240807,152900,168787584,675,675,675,675,0
|
|
20240807,152800,168787584,675,675,675,675,0
|
|
20240807,152700,168787584,675,675,675,675,0
|
|
20240807,152600,168787584,675,675,675,675,0
|
|
20240807,152500,168787584,675,675,675,675,0
|
|
20240807,152400,168787584,675,675,675,675,0
|
|
20240807,152300,168787584,675,675,675,675,0
|
|
20240807,152200,168787584,675,675,675,675,0
|
|
20240807,152100,168787584,675,675,675,675,0
|
|
20240807,152000,168787584,675,675,675,675,0
|
|
20240807,151900,168787584,675,676,678,675,2734
|
|
20240807,151800,166935824,676,676,677,675,276
|
|
20240807,151700,166749419,676,676,676,676,10
|
|
20240807,151600,166742659,678,678,678,675,4834
|
|
20240807,151500,163466346,679,679,679,678,1524
|
|
20240807,151400,162433059,678,679,679,678,219
|
|
20240807,151300,162284558,678,678,678,678,179
|
|
20240807,151200,162163196,679,679,679,679,10
|
|
20240807,151100,162156406,679,679,679,679,2053
|
|
20240807,151000,160762419,680,680,680,680,78
|
|
20240807,150900,160709379,681,679,681,679,1395
|
|
20240807,150800,159761466,682,682,682,682,0
|
|
20240807,150700,159761466,682,682,682,682,0
|
|
20240807,150600,159761466,682,682,682,682,0
|
|
20240807,150500,159761466,682,682,682,682,1
|
|
20240807,150400,159760784,679,679,679,679,0
|
|
20240807,150300,159760784,679,679,679,679,0
|
|
20240807,150200,159760784,679,679,679,679,26
|
|
20240807,150100,159743130,682,682,682,682,146
|
|
20240807,150000,159643558,679,679,679,679,10
|
|
20240807,145900,159636768,682,682,682,682,0
|
|
20240807,145800,159636768,682,682,682,682,0
|
|
20240807,145700,159636768,682,682,682,682,0
|
|
20240807,145600,159636768,682,682,682,682,1
|
|
20240807,145500,159636086,678,678,678,678,0
|
|
20240807,145400,159636086,678,680,680,678,273
|
|
20240807,145300,159450948,682,679,683,678,1734
|
|
20240807,145200,158271673,680,680,680,680,61
|
|
20240807,145100,158230193,684,680,684,680,57
|
|
20240807,145000,158191429,684,683,684,679,24243
|
|
20240807,144900,141694903,687,687,687,687,0
|
|
20240807,144800,141694903,687,687,687,687,0
|
|
20240807,144700,141694903,687,687,687,687,0
|
|
20240807,144600,141694903,687,687,687,687,0
|
|
20240807,144500,141694903,687,687,687,687,0
|
|
20240807,144400,141694903,687,687,687,687,0
|
|
20240807,144300,141694903,687,687,687,687,5
|
|
20240807,144200,141691468,681,681,681,681,0
|
|
20240807,144100,141691468,681,683,687,681,14655
|
|
20240807,144000,131707096,682,682,682,682,0
|
|
20240807,143900,131707096,682,682,682,682,1444
|
|
20240807,143800,130722288,688,682,688,682,1687
|
|
20240807,143700,129571748,682,684,684,682,3008
|
|
20240807,143600,127517204,684,684,684,684,0
|
|
20240807,143500,127517204,684,690,690,684,1924
|
|
20240807,143400,126199414,690,690,690,690,0
|
|
20240807,143300,126199414,690,690,690,690,0
|
|
20240807,143200,126199414,690,687,693,685,6671
|
|
20240807,143100,121620668,687,694,694,687,5326
|
|
20240807,143000,117947570,694,694,694,694,1
|
|
20240807,142900,117946876,694,694,694,694,0
|
|
20240807,142800,117946876,694,693,694,693,2
|
|
20240807,142700,117945489,694,694,694,694,0
|
|
20240807,142600,117945489,694,694,694,694,1
|
|
20240807,142500,117944795,696,696,696,696,0
|
|
20240807,142400,117944795,696,696,696,696,0
|
|
20240807,142300,117944795,696,694,696,690,6482
|
|
20240807,142200,113436139,694,694,694,694,0
|
|
20240807,142100,113436139,694,690,694,690,22
|
|
20240807,142000,113420919,694,694,694,694,0
|
|
20240807,141900,113420919,694,694,694,694,1
|
|
20240807,141800,113420225,690,690,690,690,0
|
|
20240807,141700,113420225,690,692,693,690,5005
|
|
20240807,141600,109952782,692,692,692,692,0
|
|
20240807,141500,109952782,692,692,692,692,0
|
|
20240807,141400,109952782,692,690,692,690,607
|
|
20240807,141300,109533950,690,690,690,690,0
|
|
20240807,141200,109533950,690,690,690,690,0
|
|
20240807,141100,109533950,690,690,690,690,0
|
|
20240807,141000,109533950,690,690,690,690,0
|
|
20240807,140900,109533950,690,690,690,690,290
|
|
20240807,140800,109333850,689,689,689,689,3133
|
|
20240807,140700,107175213,687,688,688,687,1000
|
|
20240807,140600,106488210,689,689,689,689,1
|
|
20240807,140500,106487521,688,688,688,688,0
|
|
20240807,140400,106487521,688,690,690,688,61
|
|
20240807,140300,106445533,689,689,689,689,0
|
|
20240807,140200,106445533,689,689,689,689,6
|
|
20240807,140100,106441399,690,690,690,690,131
|
|
20240807,140000,106351009,692,692,692,692,1
|
|
20240807,135900,106350317,692,692,692,692,1
|
|
20240807,135800,106349625,691,691,691,691,801
|
|
20240807,135700,105796134,692,692,692,692,0
|
|
20240807,135600,105796134,692,692,692,692,0
|
|
20240807,135500,105796134,692,690,692,690,1673
|
|
20240807,135400,104640516,690,690,690,690,5
|
|
20240807,135300,104637066,688,688,688,688,1600
|
|
20240807,135200,103536266,688,688,688,688,12
|
|
20240807,135100,103528010,690,690,690,690,0
|
|
20240807,135000,103528010,690,690,690,690,0
|
|
20240807,134900,103528010,690,690,690,690,0
|
|
20240807,134800,103528010,690,690,690,690,0
|
|
20240807,134700,103528010,690,689,690,689,705
|
|
20240807,134600,103042260,689,689,689,689,1
|
|
20240807,134500,103041571,687,688,688,687,1003
|
|
20240807,134400,102351510,688,688,688,688,1
|
|
20240807,134300,102350822,687,687,687,687,2000
|
|
20240807,134200,100976822,687,687,687,687,0
|
|
20240807,134100,100976822,687,687,687,687,500
|
|
20240807,134000,100633322,687,687,687,687,0
|
|
20240807,133900,100633322,687,687,687,687,0
|
|
20240807,133800,100633322,687,687,687,687,0
|
|
20240807,133700,100633322,687,685,687,685,2
|
|
20240807,133600,100631950,687,686,687,686,868
|
|
20240807,133500,100036501,684,684,684,684,0
|
|
20240807,133400,100036501,684,684,684,684,0
|
|
20240807,133300,100036501,684,687,687,684,746
|
|
20240807,133200,99526234,685,686,686,685,40
|
|
20240807,133100,99498804,687,687,687,687,0
|
|
20240807,133000,99498804,687,687,687,687,0
|
|
20240807,132900,99498804,687,687,687,687,0
|
|
20240807,132800,99498804,687,687,687,687,4
|
|
20240807,132700,99496056,687,687,687,687,150
|
|
20240807,132600,99393006,687,687,687,687,0
|
|
20240807,132500,99393006,687,686,687,683,3018
|
|
20240807,132400,97329152,687,685,687,685,5
|
|
20240807,132300,97325723,687,687,687,687,0
|
|
20240807,132200,97325723,687,687,687,687,136
|
|
20240807,132100,97232291,687,684,687,684,46
|
|
20240807,132000,97200797,687,687,687,687,30
|
|
20240807,131900,97180187,685,685,685,685,126
|
|
20240807,131800,97093877,685,685,685,685,0
|
|
20240807,131700,97093877,685,687,687,685,65
|
|
20240807,131600,97049282,687,687,687,687,25
|
|
20240807,131500,97032107,687,687,687,687,0
|
|
20240807,131400,97032107,687,687,687,687,1
|
|
20240807,131300,97031420,683,684,684,683,2799
|
|
20240807,131200,95117327,687,687,687,687,0
|
|
20240807,131100,95117327,687,687,687,687,0
|
|
20240807,131000,95117327,687,687,687,687,26
|
|
20240807,130900,95099465,687,687,687,685,87
|
|
20240807,130800,95039718,686,686,686,686,0
|
|
20240807,130700,95039718,686,686,686,686,0
|
|
20240807,130600,95039718,686,686,686,686,10
|
|
20240807,130500,95032858,687,685,687,684,1196
|
|
20240807,130400,94213791,687,685,687,684,5427
|
|
20240807,130300,90500693,687,687,687,687,0
|
|
20240807,130200,90500693,687,687,687,687,0
|
|
20240807,130100,90500693,687,687,687,687,0
|
|
20240807,130000,90500693,687,684,687,684,2
|
|
20240807,125900,90499322,687,688,688,684,565
|
|
20240807,125800,90111150,684,684,684,684,0
|
|
20240807,125700,90111150,684,685,685,684,985
|
|
20240807,125600,89437210,688,688,688,688,0
|
|
20240807,125500,89437210,688,688,688,688,0
|
|
20240807,125400,89437210,688,688,688,688,0
|
|
20240807,125300,89437210,688,688,688,688,10
|
|
20240807,125200,89430330,688,688,688,688,80
|
|
20240807,125100,89375290,688,688,688,688,0
|
|
20240807,125000,89375290,688,688,688,688,0
|
|
20240807,124900,89375290,688,688,688,688,0
|
|
20240807,124800,89375290,688,688,688,688,50
|
|
20240807,124700,89340890,688,688,688,688,500
|
|
20240807,124600,88996890,688,688,688,684,13083
|
|
20240807,124500,80034830,689,689,689,689,0
|
|
20240807,124400,80034830,689,689,689,689,0
|
|
20240807,124300,80034830,689,689,689,689,15
|
|
20240807,124200,80024495,689,689,689,689,0
|
|
20240807,124100,80024495,689,689,689,689,0
|
|
20240807,124000,80024495,689,689,689,689,0
|
|
20240807,123900,80024495,689,689,689,689,0
|
|
20240807,123800,80024495,689,689,689,689,0
|
|
20240807,123700,80024495,689,689,689,689,0
|
|
20240807,123600,80024495,689,689,689,689,1
|
|
20240807,123500,80023806,690,690,690,690,0
|
|
20240807,123400,80023806,690,690,690,690,853
|
|
20240807,123300,79435236,690,690,690,690,100
|
|
20240807,123200,79366236,690,690,690,690,0
|
|
20240807,123100,79366236,690,690,690,690,0
|
|
20240807,123000,79366236,690,690,690,690,1
|
|
20240807,122900,79365546,685,685,685,685,229
|
|
20240807,122800,79208681,685,686,686,684,11350
|
|
20240807,122700,71427025,687,687,687,687,13
|
|
20240807,122600,71418094,690,690,690,690,1
|
|
20240807,122500,71417404,686,688,688,686,4427
|
|
20240807,122400,68377650,690,690,690,690,10
|
|
20240807,122300,68370750,688,688,688,688,650
|
|
20240807,122200,67923550,688,688,688,688,0
|
|
20240807,122100,67923550,688,688,688,688,5
|
|
20240807,122000,67920110,689,689,689,689,1
|
|
20240807,121900,67919421,685,688,688,685,6022
|
|
20240807,121800,63788686,690,689,690,689,1245
|
|
20240807,121700,62930309,689,689,689,689,735
|
|
20240807,121600,62423894,690,690,690,690,10
|
|
20240807,121500,62416994,691,691,691,685,9611
|
|
20240807,121400,55778199,686,696,698,686,8555
|
|
20240807,121300,49848977,689,693,698,688,13988
|
|
20240807,121200,40154480,687,692,694,687,6189
|
|
20240807,121100,35864047,688,692,692,688,32
|
|
20240807,121000,35841971,691,691,691,691,0
|
|
20240807,120900,35841971,691,691,691,691,2194
|
|
20240807,120800,34325917,691,691,691,691,1500
|
|
20240807,120700,33289417,691,690,691,688,918
|
|
20240807,120600,32656617,692,692,692,692,0
|
|
20240807,120500,32656617,692,692,692,692,0
|
|
20240807,120400,32656617,692,692,692,692,1309
|
|
20240807,120300,31750789,692,692,692,692,10
|
|
20240807,120200,31743869,692,692,692,692,0
|
|
20240807,120100,31743869,692,690,692,688,2645
|
|
20240807,120000,29919351,692,692,692,692,0
|
|
20240807,115900,29919351,692,692,692,692,200
|
|
20240807,115800,29780951,692,692,692,692,0
|
|
20240807,115700,29780951,692,692,692,692,8
|
|
20240807,115600,29775415,692,692,692,692,0
|
|
20240807,115500,29775415,692,692,692,692,0
|
|
20240807,115400,29775415,692,692,692,692,0
|
|
20240807,115300,29775415,692,692,692,692,0
|
|
20240807,115200,29775415,692,692,692,692,0
|
|
20240807,115100,29775415,692,691,692,691,10
|
|
20240807,115000,29768496,692,692,692,692,0
|
|
20240807,114900,29768496,692,692,692,692,0
|
|
20240807,114800,29768496,692,692,692,692,0
|
|
20240807,114700,29768496,692,692,692,692,0
|
|
20240807,114600,29768496,692,692,692,692,0
|
|
20240807,114500,29768496,692,692,692,690,883
|
|
20240807,114400,29159218,692,691,692,690,1919
|
|
20240807,114300,27833589,692,692,692,692,0
|
|
20240807,114200,27833589,692,692,692,692,0
|
|
20240807,114100,27833589,692,692,692,692,0
|
|
20240807,114000,27833589,692,692,692,692,0
|
|
20240807,113900,27833589,692,692,692,692,0
|
|
20240807,113800,27833589,692,692,692,692,0
|
|
20240807,113700,27833589,692,692,692,692,0
|
|
20240807,113600,27833589,692,692,692,692,0
|
|
20240807,113500,27833589,692,692,692,692,1
|
|
20240807,113400,27832897,692,692,692,692,0
|
|
20240807,113300,27832897,692,694,694,692,205
|
|
20240807,113200,27690837,694,694,694,694,106
|
|
20240807,113100,27617273,690,690,690,690,197
|
|
20240807,113000,27481343,690,690,690,690,0
|
|
20240807,112900,27481343,690,690,690,690,0
|
|
20240807,112800,27481343,690,692,692,690,264
|
|
20240807,112700,27299015,692,692,692,692,200
|
|
20240807,112600,27160615,692,691,692,690,1680
|
|
20240807,112500,26000574,692,692,692,692,0
|
|
20240807,112400,26000574,692,692,692,692,4
|
|
20240807,112300,25997806,692,692,692,691,205
|
|
20240807,112200,25856145,694,694,694,694,0
|
|
20240807,112100,25856145,694,694,694,694,0
|
|
20240807,112000,25856145,694,694,694,694,0
|
|
20240807,111900,25856145,694,694,694,694,10
|
|
20240807,111800,25849205,694,694,694,694,0
|
|
20240807,111700,25849205,694,694,694,694,100
|
|
20240807,111600,25779805,694,694,694,694,0
|
|
20240807,111500,25779805,694,694,694,694,0
|
|
20240807,111400,25779805,694,694,694,694,0
|
|
20240807,111300,25779805,694,694,694,694,0
|
|
20240807,111200,25779805,694,694,694,694,0
|
|
20240807,111100,25779805,694,694,694,694,0
|
|
20240807,111000,25779805,694,694,694,694,0
|
|
20240807,110900,25779805,694,694,694,694,0
|
|
20240807,110800,25779805,694,694,694,694,0
|
|
20240807,110700,25779805,694,694,694,694,0
|
|
20240807,110600,25779805,694,694,694,694,0
|
|
20240807,110500,25779805,694,694,694,694,114
|
|
20240807,110400,25700689,694,694,694,694,0
|
|
20240807,110300,25700689,694,691,694,691,40
|
|
20240807,110200,25673002,691,694,694,691,310
|
|
20240807,110100,25458762,693,693,693,693,0
|
|
20240807,110000,25458762,693,692,693,692,144
|
|
20240807,105900,25359020,693,693,693,693,288
|
|
20240807,105800,25159436,693,693,693,693,0
|
|
20240807,105700,25159436,693,693,693,693,721
|
|
20240807,105600,24659783,693,693,693,693,10
|
|
20240807,105500,24652853,690,690,690,690,8545
|
|
20240807,105400,18756803,688,688,688,688,0
|
|
20240807,105300,18756803,688,688,688,688,200
|
|
20240807,105200,18619203,688,689,689,688,200
|
|
20240807,105100,18481456,690,689,690,689,209
|
|
20240807,105000,18337446,690,690,690,690,0
|
|
20240807,104900,18337446,690,690,690,690,0
|
|
20240807,104800,18337446,690,690,690,690,1
|
|
20240807,104700,18336756,689,689,689,689,0
|
|
20240807,104600,18336756,689,689,689,689,597
|
|
20240807,104500,17925423,688,688,688,688,0
|
|
20240807,104400,17925423,688,688,688,688,865
|
|
20240807,104300,17330303,688,688,688,688,0
|
|
20240807,104200,17330303,688,689,689,688,1010
|
|
20240807,104100,16634423,689,689,689,689,0
|
|
20240807,104000,16634423,689,689,689,689,0
|
|
20240807,103900,16634423,689,689,689,689,15
|
|
20240807,103800,16624088,689,689,689,689,0
|
|
20240807,103700,16624088,689,689,689,689,1
|
|
20240807,103600,16623399,690,690,690,690,0
|
|
20240807,103500,16623399,690,690,690,690,0
|
|
20240807,103400,16623399,690,690,690,690,6
|
|
20240807,103300,16619259,690,690,690,690,0
|
|
20240807,103200,16619259,690,690,690,690,0
|
|
20240807,103100,16619259,690,690,690,690,5
|
|
20240807,103000,16615809,690,690,690,690,5
|
|
20240807,102900,16612359,690,690,690,690,47
|
|
20240807,102800,16579929,690,690,690,690,10
|
|
20240807,102700,16573029,690,690,690,690,0
|
|
20240807,102600,16573029,690,690,690,690,0
|
|
20240807,102500,16573029,690,690,690,690,3
|
|
20240807,102400,16570959,690,690,690,690,0
|
|
20240807,102300,16570959,690,690,690,690,0
|
|
20240807,102200,16570959,690,690,690,690,1
|
|
20240807,102100,16570269,690,690,690,686,181
|
|
20240807,102000,16446091,687,690,691,687,1934
|
|
20240807,101900,15112098,690,693,693,690,964
|
|
20240807,101800,14446274,691,691,691,691,370
|
|
20240807,101700,14190604,693,693,693,693,50
|
|
20240807,101600,14155954,693,693,693,693,0
|
|
20240807,101500,14155954,693,693,693,693,0
|
|
20240807,101400,14155954,693,693,693,693,0
|
|
20240807,101300,14155954,693,693,693,693,0
|
|
20240807,101200,14155954,693,693,693,693,0
|
|
20240807,101100,14155954,693,692,693,692,2
|
|
20240807,101000,14154569,692,692,692,691,724
|
|
20240807,100900,13653747,693,693,693,693,208
|
|
20240807,100800,13509603,695,695,695,695,0
|
|
20240807,100700,13509603,695,695,695,695,2
|
|
20240807,100600,13508213,695,695,695,695,20
|
|
20240807,100500,13494313,692,694,695,692,2186
|
|
20240807,100400,11975591,693,693,693,691,1146
|
|
20240807,100300,11183255,692,692,692,692,752
|
|
20240807,100200,10662871,692,692,692,692,10
|
|
20240807,100100,10655951,692,690,692,690,52
|
|
20240807,100000,10620051,692,692,692,692,0
|
|
20240807,095900,10620051,692,692,692,692,42
|
|
20240807,095800,10590987,692,692,692,690,20
|
|
20240807,095700,10577161,690,690,690,690,1299
|
|
20240807,095600,9680851,690,690,690,690,16
|
|
20240807,095500,9669811,690,690,690,686,1010
|
|
20240807,095400,8976761,690,690,690,690,100
|
|
20240807,095300,8907761,690,690,690,690,0
|
|
20240807,095200,8907761,690,690,690,690,0
|
|
20240807,095100,8907761,690,690,690,690,0
|
|
20240807,095000,8907761,690,690,690,690,1
|
|
20240807,094900,8907071,691,690,691,690,501
|
|
20240807,094800,8561180,690,690,690,690,0
|
|
20240807,094700,8561180,690,690,690,690,0
|
|
20240807,094600,8561180,690,689,692,685,177
|
|
20240807,094500,8439793,690,690,690,690,0
|
|
20240807,094400,8439793,690,692,692,690,2053
|
|
20240807,094300,7021163,691,691,691,691,0
|
|
20240807,094200,7021163,691,691,691,691,202
|
|
20240807,094100,6881581,694,694,694,694,0
|
|
20240807,094000,6881581,694,694,694,694,0
|
|
20240807,093900,6881581,694,692,694,692,4
|
|
20240807,093800,6878811,693,693,693,693,1
|
|
20240807,093700,6878118,694,688,694,686,4055
|
|
20240807,093600,4091094,691,691,691,691,729
|
|
20240807,093500,3587355,693,691,693,691,520
|
|
20240807,093400,3228009,692,694,694,692,581
|
|
20240807,093300,2825953,694,694,694,694,0
|
|
20240807,093200,2825953,694,694,694,694,28
|
|
20240807,093100,2806521,694,692,694,692,510
|
|
20240807,093000,2453581,694,694,694,694,108
|
|
20240807,092900,2378629,694,694,694,694,0
|
|
20240807,092800,2378629,694,694,694,694,370
|
|
20240807,092700,2121849,694,695,695,694,12
|
|
20240807,092600,2113514,695,695,695,695,113
|
|
20240807,092500,2034979,692,694,694,692,205
|
|
20240807,092400,1893026,694,693,694,693,18
|
|
20240807,092300,1880551,693,692,693,692,601
|
|
20240807,092200,1464352,692,692,692,692,0
|
|
20240807,092100,1464352,692,692,692,692,50
|
|
20240807,092000,1429752,691,691,691,691,0
|
|
20240807,091900,1429752,691,691,691,691,0
|
|
20240807,091800,1429752,691,691,691,691,160
|
|
20240807,091700,1319192,691,691,691,691,0
|
|
20240807,091600,1319192,691,691,691,691,0
|
|
20240807,091500,1319192,691,691,691,691,7
|
|
20240807,091400,1314355,691,691,691,691,0
|
|
20240807,091300,1314355,691,691,691,691,5
|
|
20240807,091200,1310900,688,690,690,688,65
|
|
20240807,091100,1266143,690,691,691,690,101
|
|
20240807,091000,1196452,692,692,692,692,0
|
|
20240807,090900,1196452,692,692,692,692,0
|
|
20240807,090800,1196452,692,692,692,692,3
|
|
20240807,090700,1194376,692,692,692,692,1
|
|
20240807,090600,1193684,691,692,692,691,102
|
|
20240807,090500,1123101,692,692,692,692,2
|
|
20240807,090400,1121717,692,692,692,692,0
|
|
20240807,090300,1121717,692,692,692,692,0
|
|
20240807,090200,1121717,692,692,692,692,0
|
|
20240807,090100,1121717,692,693,693,692,15
|
|
20240807,090000,1111336,686,683,693,683,1620
|