699 lines
30 KiB
CSV
699 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,203600,105138831,484,484,484,484,745
|
|
20240806,203500,105138831,484,484,484,484,0
|
|
20240806,203400,105138831,484,484,484,484,0
|
|
20240806,203300,105138831,484,484,484,484,0
|
|
20240806,203200,105138831,484,484,484,484,0
|
|
20240806,203100,105138831,484,484,484,484,0
|
|
20240806,203000,105138831,484,484,484,484,0
|
|
20240806,202900,105138831,484,484,484,484,0
|
|
20240806,202800,105138831,484,484,484,484,0
|
|
20240806,202700,105138831,484,484,484,484,0
|
|
20240806,202600,105138831,484,484,484,484,0
|
|
20240806,202500,105138831,484,484,484,484,0
|
|
20240806,202400,105138831,484,484,484,484,0
|
|
20240806,202300,105138831,484,484,484,484,0
|
|
20240806,202200,105138831,484,484,484,484,0
|
|
20240806,202100,105138831,484,484,484,484,0
|
|
20240806,202000,105138831,484,484,484,484,0
|
|
20240806,201900,105138831,484,484,484,484,0
|
|
20240806,201800,105138831,484,484,484,484,0
|
|
20240806,201700,105138831,484,484,484,484,0
|
|
20240806,201600,105138831,484,484,484,484,0
|
|
20240806,201500,105138831,484,484,484,484,0
|
|
20240806,201400,105138831,484,484,484,484,0
|
|
20240806,201300,105138831,484,484,484,484,0
|
|
20240806,201200,105138831,484,484,484,484,0
|
|
20240806,201100,105138831,484,484,484,484,0
|
|
20240806,201000,105138831,484,484,484,484,0
|
|
20240806,200900,105138831,484,484,484,484,0
|
|
20240806,200800,105138831,484,484,484,484,0
|
|
20240806,200700,105138831,484,484,484,484,0
|
|
20240806,200600,105138831,484,484,484,484,745
|
|
20240806,200500,105138831,484,484,484,484,0
|
|
20240806,200400,105138831,484,484,484,484,0
|
|
20240806,200300,105138831,484,484,484,484,0
|
|
20240806,200200,105138831,484,484,484,484,0
|
|
20240806,200100,105138831,484,484,484,484,0
|
|
20240806,200000,105138831,484,484,484,484,0
|
|
20240806,195900,105138831,484,484,484,484,0
|
|
20240806,195800,105138831,484,484,484,484,0
|
|
20240806,195700,105138831,484,484,484,484,0
|
|
20240806,195600,105138831,484,484,484,484,0
|
|
20240806,195500,105138831,484,484,484,484,0
|
|
20240806,195400,105138831,484,484,484,484,0
|
|
20240806,195300,105138831,484,484,484,484,0
|
|
20240806,195200,105138831,484,484,484,484,0
|
|
20240806,195100,105138831,484,484,484,484,0
|
|
20240806,195000,105138831,484,484,484,484,0
|
|
20240806,194900,105138831,484,484,484,484,0
|
|
20240806,194800,105138831,484,484,484,484,0
|
|
20240806,194700,105138831,484,484,484,484,0
|
|
20240806,194600,105138831,484,484,484,484,0
|
|
20240806,194500,105138831,484,484,484,484,0
|
|
20240806,194400,105138831,484,484,484,484,0
|
|
20240806,194300,105138831,484,484,484,484,0
|
|
20240806,194200,105138831,484,484,484,484,0
|
|
20240806,194100,105138831,484,484,484,484,0
|
|
20240806,194000,105138831,484,484,484,484,0
|
|
20240806,193900,105138831,484,484,484,484,0
|
|
20240806,193800,105138831,484,484,484,484,0
|
|
20240806,193700,105138831,484,484,484,484,0
|
|
20240806,193600,105138831,484,484,484,484,745
|
|
20240806,193500,105138831,484,484,484,484,0
|
|
20240806,193400,105138831,484,484,484,484,0
|
|
20240806,193300,105138831,484,484,484,484,0
|
|
20240806,193200,105138831,484,484,484,484,0
|
|
20240806,193100,105138831,484,484,484,484,0
|
|
20240806,193000,105138831,484,484,484,484,0
|
|
20240806,192900,105138831,484,484,484,484,0
|
|
20240806,192800,105138831,484,484,484,484,0
|
|
20240806,192700,105138831,484,484,484,484,0
|
|
20240806,192600,105138831,484,484,484,484,0
|
|
20240806,192500,105138831,484,484,484,484,0
|
|
20240806,192400,105138831,484,484,484,484,0
|
|
20240806,192300,105138831,484,484,484,484,0
|
|
20240806,192200,105138831,484,484,484,484,0
|
|
20240806,192100,105138831,484,484,484,484,0
|
|
20240806,192000,105138831,484,484,484,484,0
|
|
20240806,191900,105138831,484,484,484,484,0
|
|
20240806,191800,105138831,484,484,484,484,0
|
|
20240806,191700,105138831,484,484,484,484,0
|
|
20240806,191600,105138831,484,484,484,484,0
|
|
20240806,191500,105138831,484,484,484,484,0
|
|
20240806,191400,105138831,484,484,484,484,0
|
|
20240806,191300,105138831,484,484,484,484,0
|
|
20240806,191200,105138831,484,484,484,484,0
|
|
20240806,191100,105138831,484,484,484,484,0
|
|
20240806,191000,105138831,484,484,484,484,0
|
|
20240806,190900,105138831,484,484,484,484,0
|
|
20240806,190800,105138831,484,484,484,484,0
|
|
20240806,190700,105138831,484,484,484,484,0
|
|
20240806,190600,105138831,484,484,484,484,745
|
|
20240806,190500,105138831,484,484,484,484,0
|
|
20240806,190400,105138831,484,484,484,484,0
|
|
20240806,190300,105138831,484,484,484,484,0
|
|
20240806,190200,105138831,484,484,484,484,0
|
|
20240806,190100,105138831,484,484,484,484,0
|
|
20240806,190000,105138831,484,484,484,484,0
|
|
20240806,185900,105138831,484,484,484,484,0
|
|
20240806,185800,105138831,484,484,484,484,0
|
|
20240806,185700,105138831,484,484,484,484,0
|
|
20240806,185600,105138831,484,484,484,484,0
|
|
20240806,185500,105138831,484,484,484,484,0
|
|
20240806,185400,105138831,484,484,484,484,0
|
|
20240806,185300,105138831,484,484,484,484,0
|
|
20240806,185200,105138831,484,484,484,484,0
|
|
20240806,185100,105138831,484,484,484,484,0
|
|
20240806,185000,105138831,484,484,484,484,0
|
|
20240806,184900,105138831,484,484,484,484,0
|
|
20240806,184800,105138831,484,484,484,484,0
|
|
20240806,184700,105138831,484,484,484,484,0
|
|
20240806,184600,105138831,484,484,484,484,0
|
|
20240806,184500,105138831,484,484,484,484,0
|
|
20240806,184400,105138831,484,484,484,484,0
|
|
20240806,184300,105138831,484,484,484,484,0
|
|
20240806,184200,105138831,484,484,484,484,0
|
|
20240806,184100,105138831,484,484,484,484,0
|
|
20240806,184000,105138831,484,484,484,484,0
|
|
20240806,183900,105138831,484,484,484,484,0
|
|
20240806,183800,105138831,484,484,484,484,0
|
|
20240806,183700,105138831,484,484,484,484,0
|
|
20240806,183600,105138831,484,484,484,484,745
|
|
20240806,183500,105138831,484,484,484,484,0
|
|
20240806,183400,105138831,484,484,484,484,0
|
|
20240806,183300,105138831,484,484,484,484,0
|
|
20240806,183200,105138831,484,484,484,484,0
|
|
20240806,183100,105138831,484,484,484,484,0
|
|
20240806,183000,105138831,484,484,484,484,0
|
|
20240806,182900,105138831,484,484,484,484,0
|
|
20240806,182800,105138831,484,484,484,484,0
|
|
20240806,182700,105138831,484,484,484,484,0
|
|
20240806,182600,105138831,484,484,484,484,0
|
|
20240806,182500,105138831,484,484,484,484,0
|
|
20240806,182400,105138831,484,484,484,484,0
|
|
20240806,182300,105138831,484,484,484,484,0
|
|
20240806,182200,105138831,484,484,484,484,0
|
|
20240806,182100,105138831,484,484,484,484,0
|
|
20240806,182000,105138831,484,484,484,484,0
|
|
20240806,181900,105138831,484,484,484,484,0
|
|
20240806,181800,105138831,484,484,484,484,0
|
|
20240806,181700,105138831,484,484,484,484,0
|
|
20240806,181600,105138831,484,484,484,484,0
|
|
20240806,181500,105138831,484,484,484,484,0
|
|
20240806,181400,105138831,484,484,484,484,0
|
|
20240806,181300,105138831,484,484,484,484,0
|
|
20240806,181200,105138831,484,484,484,484,0
|
|
20240806,181100,105138831,484,484,484,484,0
|
|
20240806,181000,105138831,484,484,484,484,0
|
|
20240806,180900,105138831,484,484,484,484,0
|
|
20240806,180800,105138831,484,484,484,484,0
|
|
20240806,180700,105138831,484,484,484,484,0
|
|
20240806,180600,105138831,484,484,484,484,745
|
|
20240806,180500,105138831,484,484,484,484,0
|
|
20240806,180400,105138831,484,484,484,484,0
|
|
20240806,180300,105138831,484,484,484,484,0
|
|
20240806,180200,105138831,484,484,484,484,0
|
|
20240806,180100,105138831,484,484,484,484,0
|
|
20240806,180000,105138831,484,484,484,484,0
|
|
20240806,175900,105138831,484,484,484,484,0
|
|
20240806,175800,105138831,484,484,484,484,0
|
|
20240806,175700,105138831,484,484,484,484,0
|
|
20240806,175600,105138831,484,484,484,484,0
|
|
20240806,175500,105138831,484,484,484,484,0
|
|
20240806,175400,105138831,484,484,484,484,0
|
|
20240806,175300,105138831,484,484,484,484,0
|
|
20240806,175200,105138831,484,484,484,484,0
|
|
20240806,175100,105138831,484,484,484,484,0
|
|
20240806,175000,105138831,484,484,484,484,0
|
|
20240806,174900,105138831,484,484,484,484,0
|
|
20240806,174800,105138831,484,484,484,484,0
|
|
20240806,174700,105138831,484,484,484,484,0
|
|
20240806,174600,105138831,484,484,484,484,0
|
|
20240806,174500,105138831,484,484,484,484,0
|
|
20240806,174400,105138831,484,484,484,484,0
|
|
20240806,174300,105138831,484,484,484,484,0
|
|
20240806,174200,105138831,484,484,484,484,0
|
|
20240806,174100,105138831,484,484,484,484,0
|
|
20240806,174000,105138831,484,484,484,484,0
|
|
20240806,173900,105138831,484,484,484,484,0
|
|
20240806,173800,105138831,484,484,484,484,0
|
|
20240806,173700,105138831,484,484,484,484,0
|
|
20240806,173600,105138831,484,484,484,484,745
|
|
20240806,173500,105138831,484,484,484,484,0
|
|
20240806,173400,105138831,484,484,484,484,0
|
|
20240806,173300,105138831,484,484,484,484,0
|
|
20240806,173200,105138831,484,484,484,484,0
|
|
20240806,173100,105138831,484,484,484,484,0
|
|
20240806,173000,105138831,484,484,484,484,0
|
|
20240806,172900,105138831,484,484,484,484,0
|
|
20240806,172800,105138831,484,484,484,484,0
|
|
20240806,172700,105138831,484,484,484,484,0
|
|
20240806,172600,105138831,484,484,484,484,0
|
|
20240806,172500,105138831,484,484,484,484,0
|
|
20240806,172400,105138831,484,484,484,484,0
|
|
20240806,172300,105138831,484,484,484,484,0
|
|
20240806,172200,105138831,484,484,484,484,0
|
|
20240806,172100,105138831,484,484,484,484,0
|
|
20240806,172000,105138831,484,484,484,484,0
|
|
20240806,171900,105138831,484,484,484,484,0
|
|
20240806,171800,105138831,484,484,484,484,0
|
|
20240806,171700,105138831,484,484,484,484,0
|
|
20240806,171600,105138831,484,484,484,484,0
|
|
20240806,171500,105138831,484,484,484,484,0
|
|
20240806,171400,105138831,484,484,484,484,0
|
|
20240806,171300,105138831,484,484,484,484,0
|
|
20240806,171200,105138831,484,484,484,484,0
|
|
20240806,171100,105138831,484,484,484,484,0
|
|
20240806,171000,105138831,484,484,484,484,0
|
|
20240806,170900,105138831,484,484,484,484,0
|
|
20240806,170800,105138831,484,484,484,484,0
|
|
20240806,170700,105138831,484,484,484,484,0
|
|
20240806,170600,105138831,484,484,484,484,745
|
|
20240806,170500,105138831,484,484,484,484,0
|
|
20240806,170400,105138831,484,484,484,484,0
|
|
20240806,170300,105138831,484,484,484,484,0
|
|
20240806,170200,105138831,484,484,484,484,0
|
|
20240806,170100,105138831,484,484,484,484,0
|
|
20240806,170000,105138831,484,484,484,484,0
|
|
20240806,165900,105138831,484,484,484,484,0
|
|
20240806,165800,105138831,484,484,484,484,0
|
|
20240806,165700,105138831,484,484,484,484,0
|
|
20240806,165600,105138831,484,484,484,484,0
|
|
20240806,165500,105138831,484,484,484,484,0
|
|
20240806,165400,105138831,484,484,484,484,0
|
|
20240806,165300,105138831,484,484,484,484,0
|
|
20240806,165200,105138831,484,484,484,484,0
|
|
20240806,165100,105138831,484,484,484,484,0
|
|
20240806,165000,105138831,484,484,484,484,0
|
|
20240806,164900,105138831,484,484,484,484,0
|
|
20240806,164800,105138831,484,484,484,484,0
|
|
20240806,164700,105138831,484,484,484,484,0
|
|
20240806,164600,105138831,484,484,484,484,0
|
|
20240806,164500,105138831,484,484,484,484,0
|
|
20240806,164400,105138831,484,484,484,484,0
|
|
20240806,164300,105138831,484,484,484,484,0
|
|
20240806,164200,105138831,484,484,484,484,0
|
|
20240806,164100,105138831,484,484,484,484,0
|
|
20240806,164000,105138831,484,484,484,484,0
|
|
20240806,163900,105138831,484,484,484,484,0
|
|
20240806,163800,105138831,484,484,484,484,0
|
|
20240806,163700,105138831,484,484,484,484,0
|
|
20240806,163600,105138831,484,484,484,484,745
|
|
20240806,163500,105138831,484,484,484,484,0
|
|
20240806,163400,105138831,484,484,484,484,0
|
|
20240806,163300,105138831,484,484,484,484,0
|
|
20240806,163200,105138831,484,484,484,484,0
|
|
20240806,163100,105138831,484,484,484,484,0
|
|
20240806,163000,105138831,484,484,484,484,0
|
|
20240806,162900,105138831,484,484,484,484,0
|
|
20240806,162800,105138831,484,484,484,484,0
|
|
20240806,162700,105138831,484,484,484,484,0
|
|
20240806,162600,105138831,484,484,484,484,0
|
|
20240806,162500,105138831,484,484,484,484,0
|
|
20240806,162400,105138831,484,484,484,484,0
|
|
20240806,162300,105138831,484,484,484,484,0
|
|
20240806,162200,105138831,484,484,484,484,0
|
|
20240806,162100,105138831,484,484,484,484,0
|
|
20240806,162000,105138831,484,484,484,484,0
|
|
20240806,161900,105138831,484,484,484,484,0
|
|
20240806,161800,105138831,484,484,484,484,0
|
|
20240806,161700,105138831,484,484,484,484,0
|
|
20240806,161600,105138831,484,484,484,484,0
|
|
20240806,161500,105138831,484,484,484,484,0
|
|
20240806,161400,105138831,484,484,484,484,0
|
|
20240806,161300,105138831,484,484,484,484,0
|
|
20240806,161200,105138831,484,484,484,484,0
|
|
20240806,161100,105138831,484,484,484,484,0
|
|
20240806,161000,105138831,484,484,484,484,0
|
|
20240806,160900,105138831,484,484,484,484,0
|
|
20240806,160800,105138831,484,484,484,484,0
|
|
20240806,160700,105138831,484,484,484,484,0
|
|
20240806,160600,105138831,484,484,484,484,745
|
|
20240806,160500,105138831,484,484,484,484,0
|
|
20240806,160400,105138831,484,484,484,484,0
|
|
20240806,160300,105138831,484,484,484,484,0
|
|
20240806,160200,105138831,484,484,484,484,0
|
|
20240806,160100,105138831,484,484,484,484,0
|
|
20240806,160000,105138831,484,484,484,484,0
|
|
20240806,155900,105138831,484,484,484,484,0
|
|
20240806,155800,105138831,484,484,484,484,0
|
|
20240806,155700,105138831,484,484,484,484,0
|
|
20240806,155600,105138831,484,484,484,484,0
|
|
20240806,155500,105138831,484,484,484,484,0
|
|
20240806,155400,105138831,484,484,484,484,0
|
|
20240806,155300,105138831,484,484,484,484,0
|
|
20240806,155200,105138831,484,484,484,484,0
|
|
20240806,155100,105138831,484,484,484,484,0
|
|
20240806,155000,105138831,484,484,484,484,0
|
|
20240806,154900,105138831,484,484,484,484,0
|
|
20240806,154800,105138831,484,484,484,484,0
|
|
20240806,154700,105138831,484,484,484,484,0
|
|
20240806,154600,105138831,484,484,484,484,0
|
|
20240806,154500,105138831,484,484,484,484,0
|
|
20240806,154400,105138831,484,484,484,484,0
|
|
20240806,154300,105138831,484,484,484,484,0
|
|
20240806,154200,105138831,484,484,484,484,0
|
|
20240806,154100,105138831,484,484,484,484,0
|
|
20240806,154000,105138831,484,484,484,484,0
|
|
20240806,153900,105138831,484,484,484,484,0
|
|
20240806,153800,105138831,484,484,484,484,0
|
|
20240806,153700,105138831,484,484,484,484,0
|
|
20240806,153600,105138831,484,484,484,484,745
|
|
20240806,153500,105138831,484,484,484,484,0
|
|
20240806,153400,105138831,484,484,484,484,0
|
|
20240806,153300,105138831,484,484,484,484,0
|
|
20240806,153200,105138831,484,484,484,484,0
|
|
20240806,153100,105138831,484,484,484,484,0
|
|
20240806,153000,105138831,484,484,484,484,745
|
|
20240806,152900,104778251,480,480,480,480,0
|
|
20240806,152800,104778251,480,480,480,480,0
|
|
20240806,152700,104778251,480,480,480,480,0
|
|
20240806,152600,104778251,480,480,480,480,0
|
|
20240806,152500,104778251,480,480,480,480,0
|
|
20240806,152400,104778251,480,480,480,480,0
|
|
20240806,152300,104778251,480,480,480,480,0
|
|
20240806,152200,104778251,480,480,480,480,0
|
|
20240806,152100,104778251,480,480,480,480,0
|
|
20240806,152000,104778251,480,480,480,480,0
|
|
20240806,151900,104778251,480,480,480,480,302
|
|
20240806,151800,104633291,484,484,484,484,102
|
|
20240806,151700,104583923,484,484,484,484,0
|
|
20240806,151600,104583923,484,484,484,484,15
|
|
20240806,151500,104576663,484,484,484,484,0
|
|
20240806,151400,104576663,484,484,484,484,1
|
|
20240806,151300,104576179,485,484,485,484,1043
|
|
20240806,151200,104071366,484,484,484,484,1
|
|
20240806,151100,104070882,480,483,484,480,429
|
|
20240806,151000,103864274,483,483,483,483,22
|
|
20240806,150900,103853648,484,484,484,484,0
|
|
20240806,150800,103853648,484,482,484,482,1274
|
|
20240806,150700,103239130,482,482,482,482,7
|
|
20240806,150600,103235756,482,482,482,482,13
|
|
20240806,150500,103229490,481,481,481,481,277
|
|
20240806,150400,103096253,483,483,483,483,0
|
|
20240806,150300,103096253,483,483,483,483,0
|
|
20240806,150200,103096253,483,483,483,483,0
|
|
20240806,150100,103096253,483,483,483,483,0
|
|
20240806,150000,103096253,483,483,483,483,0
|
|
20240806,145900,103096253,483,483,483,483,0
|
|
20240806,145800,103096253,483,483,483,483,2
|
|
20240806,145700,103095287,483,483,483,483,0
|
|
20240806,145600,103095287,483,483,483,483,0
|
|
20240806,145500,103095287,483,483,483,483,0
|
|
20240806,145400,103095287,483,483,483,483,0
|
|
20240806,145300,103095287,483,481,483,481,124
|
|
20240806,145200,103035640,476,478,478,476,51
|
|
20240806,145100,103011345,479,479,479,479,0
|
|
20240806,145000,103011345,479,479,479,479,440
|
|
20240806,144900,102800585,480,480,482,479,1519
|
|
20240806,144800,102072946,479,479,479,479,62
|
|
20240806,144700,102043248,479,479,479,479,1000
|
|
20240806,144600,101564248,479,479,479,479,1
|
|
20240806,144500,101563769,475,477,477,475,499
|
|
20240806,144400,101326741,480,480,480,480,0
|
|
20240806,144300,101326741,480,480,480,480,0
|
|
20240806,144200,101326741,480,479,480,479,11
|
|
20240806,144100,101321471,478,478,478,478,77
|
|
20240806,144000,101284665,482,481,482,481,11
|
|
20240806,143900,101279373,481,481,481,481,0
|
|
20240806,143800,101279373,481,481,481,481,0
|
|
20240806,143700,101279373,481,481,481,481,0
|
|
20240806,143600,101279373,481,480,481,480,11
|
|
20240806,143500,101274083,482,480,482,480,12
|
|
20240806,143400,101268321,480,479,482,479,20
|
|
20240806,143300,101258707,475,474,484,474,2705
|
|
20240806,143200,99970302,473,473,473,473,1
|
|
20240806,143100,99969829,470,470,470,470,0
|
|
20240806,143000,99969829,470,470,470,470,122
|
|
20240806,142900,99912489,474,474,474,474,0
|
|
20240806,142800,99912489,474,472,474,472,305
|
|
20240806,142700,99768518,470,469,470,469,2806
|
|
20240806,142600,98450653,468,468,468,468,1
|
|
20240806,142500,98450185,469,469,469,469,0
|
|
20240806,142400,98450185,469,469,469,469,0
|
|
20240806,142300,98450185,469,469,469,469,0
|
|
20240806,142200,98450185,469,469,469,469,0
|
|
20240806,142100,98450185,469,469,469,469,40
|
|
20240806,142000,98431425,469,469,469,469,0
|
|
20240806,141900,98431425,469,469,469,469,0
|
|
20240806,141800,98431425,469,469,469,469,0
|
|
20240806,141700,98431425,469,469,469,469,0
|
|
20240806,141600,98431425,469,469,469,469,0
|
|
20240806,141500,98431425,469,469,469,469,0
|
|
20240806,141400,98431425,469,469,469,469,0
|
|
20240806,141300,98431425,469,469,469,469,0
|
|
20240806,141200,98431425,469,469,469,469,0
|
|
20240806,141100,98431425,469,469,469,469,6
|
|
20240806,141000,98428611,470,470,470,470,0
|
|
20240806,140900,98428611,470,469,470,469,2132
|
|
20240806,140800,97426604,465,466,466,465,6920
|
|
20240806,140700,94206791,467,467,467,467,3950
|
|
20240806,140600,92362141,466,470,470,466,5002
|
|
20240806,140500,90026500,472,472,472,472,0
|
|
20240806,140400,90026500,472,470,472,470,8
|
|
20240806,140300,90022738,470,470,470,470,44
|
|
20240806,140200,90002058,471,471,471,471,1
|
|
20240806,140100,90001587,468,468,468,468,0
|
|
20240806,140000,90001587,468,468,468,468,0
|
|
20240806,135900,90001587,468,468,468,468,66
|
|
20240806,135800,89970699,470,470,470,470,43
|
|
20240806,135700,89950489,472,469,472,469,20
|
|
20240806,135600,89941106,470,470,470,470,0
|
|
20240806,135500,89941106,470,470,470,470,2093
|
|
20240806,135400,88957396,468,470,470,468,11005
|
|
20240806,135300,83804887,475,473,475,473,1426
|
|
20240806,135200,83130277,473,471,473,471,4554
|
|
20240806,135100,80980660,472,470,472,470,588
|
|
20240806,135000,80703712,471,470,471,470,680
|
|
20240806,134900,80383433,471,469,471,469,828
|
|
20240806,134800,79994323,470,469,470,469,3
|
|
20240806,134700,79992914,469,468,469,468,1518
|
|
20240806,134600,79281022,469,468,469,468,2
|
|
20240806,134500,79280085,469,469,469,468,551
|
|
20240806,134400,79021667,469,467,469,467,1890
|
|
20240806,134300,78139034,469,469,469,469,0
|
|
20240806,134200,78139034,469,468,469,468,10
|
|
20240806,134100,78134345,469,469,469,469,0
|
|
20240806,134000,78134345,469,469,469,469,0
|
|
20240806,133900,78134345,469,469,469,469,0
|
|
20240806,133800,78134345,469,468,469,468,1823
|
|
20240806,133700,77281180,468,468,468,468,0
|
|
20240806,133600,77281180,468,468,468,468,0
|
|
20240806,133500,77281180,468,468,468,468,0
|
|
20240806,133400,77281180,468,468,468,468,0
|
|
20240806,133300,77281180,468,468,468,468,0
|
|
20240806,133200,77281180,468,468,468,468,0
|
|
20240806,133100,77281180,468,468,468,468,0
|
|
20240806,133000,77281180,468,468,468,468,1
|
|
20240806,132900,77280712,467,467,467,467,100
|
|
20240806,132800,77234012,468,468,468,468,0
|
|
20240806,132700,77234012,468,468,468,468,0
|
|
20240806,132600,77234012,468,468,468,468,1
|
|
20240806,132500,77233544,466,467,467,466,5000
|
|
20240806,132400,74903542,468,468,468,468,986
|
|
20240806,132300,74442094,469,469,469,469,1
|
|
20240806,132200,74441625,469,468,469,468,3
|
|
20240806,132100,74440220,469,469,469,469,0
|
|
20240806,132000,74440220,469,469,469,469,2
|
|
20240806,131900,74439282,468,468,468,468,945
|
|
20240806,131800,73997022,468,468,468,468,0
|
|
20240806,131700,73997022,468,468,468,468,11
|
|
20240806,131600,73991874,468,468,468,468,2107
|
|
20240806,131500,73005798,468,468,468,468,0
|
|
20240806,131400,73005798,468,468,468,468,10
|
|
20240806,131300,73001118,468,468,468,468,1
|
|
20240806,131200,73000650,468,468,468,468,0
|
|
20240806,131100,73000650,468,468,468,468,0
|
|
20240806,131000,73000650,468,468,468,468,0
|
|
20240806,130900,73000650,468,468,468,468,0
|
|
20240806,130800,73000650,468,468,468,468,1
|
|
20240806,130700,73000182,468,467,468,467,3
|
|
20240806,130600,72998779,468,468,468,468,0
|
|
20240806,130500,72998779,468,468,468,468,0
|
|
20240806,130400,72998779,468,467,468,464,20001
|
|
20240806,130300,63701806,468,468,468,468,0
|
|
20240806,130200,63701806,468,467,468,467,2
|
|
20240806,130100,63700871,467,467,467,467,1
|
|
20240806,130000,63700404,467,467,467,467,213
|
|
20240806,125900,63600933,467,467,467,467,1
|
|
20240806,125800,63600466,468,466,468,466,23
|
|
20240806,125700,63589705,468,467,468,467,2
|
|
20240806,125600,63588770,468,466,468,466,3783
|
|
20240806,125500,61825888,466,467,468,466,5425
|
|
20240806,125400,59293575,468,468,468,468,0
|
|
20240806,125300,59293575,468,467,468,467,38
|
|
20240806,125200,59275792,468,468,468,468,0
|
|
20240806,125100,59275792,468,468,468,468,0
|
|
20240806,125000,59275792,468,468,468,468,0
|
|
20240806,124900,59275792,468,465,468,465,474
|
|
20240806,124800,59054981,465,467,468,465,3953
|
|
20240806,124700,57216537,465,466,466,465,2500
|
|
20240806,124600,56053452,466,468,468,466,159
|
|
20240806,124500,55979192,468,468,468,468,5
|
|
20240806,124400,55976852,468,468,468,468,0
|
|
20240806,124300,55976852,468,468,468,468,0
|
|
20240806,124200,55976852,468,468,468,468,0
|
|
20240806,124100,55976852,468,468,468,468,0
|
|
20240806,124000,55976852,468,468,468,468,0
|
|
20240806,123900,55976852,468,468,468,468,0
|
|
20240806,123800,55976852,468,468,468,468,0
|
|
20240806,123700,55976852,468,468,468,468,0
|
|
20240806,123600,55976852,468,468,468,468,0
|
|
20240806,123500,55976852,468,468,468,468,0
|
|
20240806,123400,55976852,468,468,468,468,0
|
|
20240806,123300,55976852,468,468,468,468,0
|
|
20240806,123200,55976852,468,468,468,468,0
|
|
20240806,123100,55976852,468,467,468,467,2
|
|
20240806,123000,55975917,465,465,465,465,0
|
|
20240806,122900,55975917,465,465,465,465,1602
|
|
20240806,122800,55230987,465,467,467,464,13161
|
|
20240806,122700,49109860,469,469,469,469,0
|
|
20240806,122600,49109860,469,469,469,469,8
|
|
20240806,122500,49106108,466,466,466,466,0
|
|
20240806,122400,49106108,466,466,466,466,0
|
|
20240806,122300,49106108,466,466,466,466,0
|
|
20240806,122200,49106108,466,466,466,466,127
|
|
20240806,122100,49046926,466,466,466,466,0
|
|
20240806,122000,49046926,466,466,466,466,0
|
|
20240806,121900,49046926,466,466,466,466,0
|
|
20240806,121800,49046926,466,466,466,466,0
|
|
20240806,121700,49046926,466,466,466,466,0
|
|
20240806,121600,49046926,466,467,467,466,1148
|
|
20240806,121500,48511141,467,468,468,467,964
|
|
20240806,121400,48060283,468,468,468,468,0
|
|
20240806,121300,48060283,468,468,468,468,0
|
|
20240806,121200,48060283,468,469,469,468,1900
|
|
20240806,121100,47170687,470,470,470,470,0
|
|
20240806,121000,47170687,470,470,470,470,0
|
|
20240806,120900,47170687,470,470,470,470,0
|
|
20240806,120800,47170687,470,470,470,470,0
|
|
20240806,120700,47170687,470,470,470,470,1
|
|
20240806,120600,47170217,469,469,469,469,2
|
|
20240806,120500,47169279,469,469,469,469,70
|
|
20240806,120400,47136449,469,469,469,469,1
|
|
20240806,120300,47135980,469,469,469,469,35
|
|
20240806,120200,47119565,468,468,468,468,0
|
|
20240806,120100,47119565,468,468,468,468,0
|
|
20240806,120000,47119565,468,468,468,468,950
|
|
20240806,115900,46674965,468,468,468,468,0
|
|
20240806,115800,46674965,468,468,468,468,0
|
|
20240806,115700,46674965,468,468,468,468,0
|
|
20240806,115600,46674965,468,468,468,468,0
|
|
20240806,115500,46674965,468,468,468,468,0
|
|
20240806,115400,46674965,468,468,468,468,0
|
|
20240806,115300,46674965,468,468,468,468,0
|
|
20240806,115200,46674965,468,468,468,468,0
|
|
20240806,115100,46674965,468,469,469,468,776
|
|
20240806,115000,46311774,470,469,470,469,31
|
|
20240806,114900,46297205,470,470,470,470,341
|
|
20240806,114800,46136935,470,470,470,470,0
|
|
20240806,114700,46136935,470,470,470,470,0
|
|
20240806,114600,46136935,470,470,470,470,0
|
|
20240806,114500,46136935,470,470,470,470,0
|
|
20240806,114400,46136935,470,470,470,470,0
|
|
20240806,114300,46136935,470,470,470,470,0
|
|
20240806,114200,46136935,470,470,470,470,0
|
|
20240806,114100,46136935,470,470,470,470,0
|
|
20240806,114000,46136935,470,470,470,470,0
|
|
20240806,113900,46136935,470,470,470,470,0
|
|
20240806,113800,46136935,470,470,470,470,0
|
|
20240806,113700,46136935,470,470,470,470,0
|
|
20240806,113600,46136935,470,470,470,470,3
|
|
20240806,113500,46135525,470,470,470,470,0
|
|
20240806,113400,46135525,470,470,470,470,7
|
|
20240806,113300,46132235,470,470,470,470,0
|
|
20240806,113200,46132235,470,470,470,470,0
|
|
20240806,113100,46132235,470,470,470,470,0
|
|
20240806,113000,46132235,470,470,470,470,0
|
|
20240806,112900,46132235,470,470,470,470,30
|
|
20240806,112800,46118135,470,470,470,470,0
|
|
20240806,112700,46118135,470,470,470,470,0
|
|
20240806,112600,46118135,470,470,470,470,0
|
|
20240806,112500,46118135,470,470,470,470,0
|
|
20240806,112400,46118135,470,470,470,470,2631
|
|
20240806,112300,44881565,471,471,471,471,0
|
|
20240806,112200,44881565,471,471,471,471,0
|
|
20240806,112100,44881565,471,471,471,471,1
|
|
20240806,112000,44881094,472,472,472,472,0
|
|
20240806,111900,44881094,472,472,472,472,0
|
|
20240806,111800,44881094,472,472,472,472,2
|
|
20240806,111700,44880150,472,470,472,470,2
|
|
20240806,111600,44879208,470,470,470,470,1
|
|
20240806,111500,44878738,472,472,472,472,0
|
|
20240806,111400,44878738,472,472,472,472,0
|
|
20240806,111300,44878738,472,470,472,470,100
|
|
20240806,111200,44831560,469,469,469,469,0
|
|
20240806,111100,44831560,469,469,469,469,0
|
|
20240806,111000,44831560,469,469,469,469,1
|
|
20240806,110900,44831091,469,469,469,469,0
|
|
20240806,110800,44831091,469,469,469,469,0
|
|
20240806,110700,44831091,469,469,469,469,0
|
|
20240806,110600,44831091,469,469,469,469,0
|
|
20240806,110500,44831091,469,469,469,469,0
|
|
20240806,110400,44831091,469,469,469,469,0
|
|
20240806,110300,44831091,469,470,470,469,1601
|
|
20240806,110200,44080176,469,469,469,469,0
|
|
20240806,110100,44080176,469,469,469,469,0
|
|
20240806,110000,44080176,469,469,469,469,0
|
|
20240806,105900,44080176,469,469,469,469,0
|
|
20240806,105800,44080176,469,469,469,469,0
|
|
20240806,105700,44080176,469,469,469,469,0
|
|
20240806,105600,44080176,469,469,469,469,0
|
|
20240806,105500,44080176,469,469,469,469,0
|
|
20240806,105400,44080176,469,469,469,469,0
|
|
20240806,105300,44080176,469,469,469,469,0
|
|
20240806,105200,44080176,469,469,469,469,0
|
|
20240806,105100,44080176,469,469,469,469,1
|
|
20240806,105000,44079707,469,469,469,469,0
|
|
20240806,104900,44079707,469,469,469,469,1
|
|
20240806,104800,44079238,470,469,470,469,306
|
|
20240806,104700,43935419,470,468,470,468,420
|
|
20240806,104600,43738100,466,467,467,466,1888
|
|
20240806,104500,42858092,467,467,467,467,1
|
|
20240806,104400,42857625,464,465,465,464,3000
|
|
20240806,104300,41463624,466,466,466,466,0
|
|
20240806,104200,41463624,466,468,468,466,7911
|
|
20240806,104100,37768784,469,469,469,469,75
|
|
20240806,104000,37733609,469,470,470,469,1820
|
|
20240806,103900,36880024,470,471,471,470,4182
|
|
20240806,103800,34912870,472,472,472,472,52
|
|
20240806,103700,34888326,472,472,472,472,0
|
|
20240806,103600,34888326,472,472,472,472,0
|
|
20240806,103500,34888326,472,472,472,472,15
|
|
20240806,103400,34881246,472,472,472,472,78
|
|
20240806,103300,34844430,472,472,472,472,0
|
|
20240806,103200,34844430,472,472,472,472,1202
|
|
20240806,103100,34277086,473,473,473,473,1026
|
|
20240806,103000,33791788,473,473,473,473,1
|
|
20240806,102900,33791315,474,474,474,474,200
|
|
20240806,102800,33696515,478,475,478,475,188
|
|
20240806,102700,33607203,473,473,473,473,100
|
|
20240806,102600,33559903,473,473,473,473,0
|
|
20240806,102500,33559903,473,474,474,473,79
|
|
20240806,102400,33522535,475,475,475,475,0
|
|
20240806,102300,33522535,475,476,476,475,28
|
|
20240806,102200,33509228,476,476,476,476,0
|
|
20240806,102100,33509228,476,476,476,476,0
|
|
20240806,102000,33509228,476,476,476,476,20
|
|
20240806,101900,33499708,476,476,476,476,0
|
|
20240806,101800,33499708,476,476,476,476,1
|
|
20240806,101700,33499232,478,476,478,476,2
|
|
20240806,101600,33498278,478,476,478,476,204
|
|
20240806,101500,33401017,475,475,476,475,1601
|
|
20240806,101400,32639448,474,474,474,474,1
|
|
20240806,101300,32638974,475,474,475,474,2
|
|
20240806,101200,32638025,474,472,474,472,2681
|
|
20240806,101100,31368767,472,471,472,471,1079
|
|
20240806,101000,30859680,471,471,471,471,242
|
|
20240806,100900,30745698,470,470,470,470,22
|
|
20240806,100800,30735358,470,470,470,470,43
|
|
20240806,100700,30715148,471,471,471,470,1205
|
|
20240806,100600,30147694,471,470,471,470,1062
|
|
20240806,100500,29648054,469,469,469,469,0
|
|
20240806,100400,29648054,469,469,469,469,1
|
|
20240806,100300,29647585,469,469,469,469,1
|
|
20240806,100200,29647116,469,469,469,469,97
|
|
20240806,100100,29601623,469,468,469,468,1382
|
|
20240806,100000,28953466,467,467,467,467,0
|
|
20240806,095900,28953466,467,467,467,467,91
|
|
20240806,095800,28910969,467,466,467,466,202
|
|
20240806,095700,28816822,466,466,466,466,110
|
|
20240806,095600,28765562,465,466,466,465,833
|
|
20240806,095500,28377693,466,466,466,466,100
|
|
20240806,095400,28331093,466,467,467,464,2502
|
|
20240806,095300,27167809,468,467,468,466,621
|
|
20240806,095200,26877641,467,469,470,467,1543
|
|
20240806,095100,26154192,469,468,469,468,1686
|
|
20240806,095000,25363575,468,468,468,468,1001
|
|
20240806,094900,24895107,468,471,472,468,4266
|
|
20240806,094800,22890250,462,462,462,462,0
|
|
20240806,094700,22890250,462,473,473,462,5097
|
|
20240806,094600,20512898,473,473,473,473,0
|
|
20240806,094500,20512898,473,474,474,473,26
|
|
20240806,094400,20500599,474,474,474,474,0
|
|
20240806,094300,20500599,474,474,474,474,7
|
|
20240806,094200,20497281,474,475,475,474,1102
|
|
20240806,094100,19973832,475,476,476,475,101
|
|
20240806,094000,19925757,475,475,475,475,147
|
|
20240806,093900,19855932,476,476,476,476,0
|
|
20240806,093800,19855932,476,476,477,476,341
|
|
20240806,093700,19693613,477,477,479,476,5120
|
|
20240806,093600,17249378,480,480,480,480,0
|
|
20240806,093500,17249378,480,480,480,480,0
|
|
20240806,093400,17249378,480,480,480,480,0
|
|
20240806,093300,17249378,480,479,480,477,826
|
|
20240806,093200,16855096,479,479,479,479,1
|
|
20240806,093100,16854617,481,480,481,480,30
|
|
20240806,093000,16840208,479,479,479,479,0
|
|
20240806,092900,16840208,479,479,479,479,2
|
|
20240806,092800,16839250,480,480,480,480,50
|
|
20240806,092700,16815250,480,479,480,479,158
|
|
20240806,092600,16739483,477,477,477,477,187
|
|
20240806,092500,16650284,476,476,476,476,250
|
|
20240806,092400,16531284,480,472,480,472,43
|
|
20240806,092300,16510766,474,478,478,461,8084
|
|
20240806,092200,12707257,478,478,478,478,1071
|
|
20240806,092100,12195319,481,481,481,481,0
|
|
20240806,092000,12195319,481,481,481,481,1008
|
|
20240806,091900,11710471,481,478,483,478,5171
|
|
20240806,091800,9220755,479,479,479,479,1000
|
|
20240806,091700,8741755,478,477,478,477,2
|
|
20240806,091600,8740800,477,477,477,477,0
|
|
20240806,091500,8740800,477,477,477,477,0
|
|
20240806,091400,8740800,477,477,477,477,3
|
|
20240806,091300,8739369,476,475,476,475,3940
|
|
20240806,091200,6863930,475,475,475,475,39
|
|
20240806,091100,6845405,475,470,475,470,1598
|
|
20240806,091000,6093650,470,470,470,470,1
|
|
20240806,090900,6093180,471,471,471,471,0
|
|
20240806,090800,6093180,471,470,471,470,270
|
|
20240806,090700,5966011,471,471,471,471,1
|
|
20240806,090600,5965540,465,479,479,465,2209
|
|
20240806,090500,4931906,480,480,481,480,1260
|
|
20240806,090400,4327006,480,476,480,476,7545
|
|
20240806,090300,721145,476,476,476,475,565
|
|
20240806,090200,452250,476,476,476,476,106
|
|
20240806,090100,401794,475,472,475,472,203
|
|
20240806,090000,305464,472,466,472,466,655
|