599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,185600,159741717,536,536,536,536,1683
|
|
20240801,185500,159741717,536,536,536,536,0
|
|
20240801,185400,159741717,536,536,536,536,0
|
|
20240801,185300,159741717,536,536,536,536,0
|
|
20240801,185200,159741717,536,536,536,536,0
|
|
20240801,185100,159741717,536,536,536,536,0
|
|
20240801,185000,159741717,536,536,536,536,0
|
|
20240801,184900,159741717,536,536,536,536,0
|
|
20240801,184800,159741717,536,536,536,536,0
|
|
20240801,184700,159741717,536,536,536,536,0
|
|
20240801,184600,159741717,536,536,536,536,0
|
|
20240801,184500,159741717,536,536,536,536,0
|
|
20240801,184400,159741717,536,536,536,536,0
|
|
20240801,184300,159741717,536,536,536,536,0
|
|
20240801,184200,159741717,536,536,536,536,0
|
|
20240801,184100,159741717,536,536,536,536,0
|
|
20240801,184000,159741717,536,536,536,536,0
|
|
20240801,183900,159741717,536,536,536,536,0
|
|
20240801,183800,159741717,536,536,536,536,0
|
|
20240801,183700,159741717,536,536,536,536,0
|
|
20240801,183600,159741717,536,536,536,536,0
|
|
20240801,183500,159741717,536,536,536,536,0
|
|
20240801,183400,159741717,536,536,536,536,0
|
|
20240801,183300,159741717,536,536,536,536,0
|
|
20240801,183200,159741717,536,536,536,536,0
|
|
20240801,183100,159741717,536,536,536,536,0
|
|
20240801,183000,159741717,536,536,536,536,0
|
|
20240801,182900,159741717,536,536,536,536,0
|
|
20240801,182800,159741717,536,536,536,536,0
|
|
20240801,182700,159741717,536,536,536,536,0
|
|
20240801,182600,159741717,536,536,536,536,1683
|
|
20240801,182500,159741717,536,536,536,536,0
|
|
20240801,182400,159741717,536,536,536,536,0
|
|
20240801,182300,159741717,536,536,536,536,0
|
|
20240801,182200,159741717,536,536,536,536,0
|
|
20240801,182100,159741717,536,536,536,536,0
|
|
20240801,182000,159741717,536,536,536,536,0
|
|
20240801,181900,159741717,536,536,536,536,0
|
|
20240801,181800,159741717,536,536,536,536,0
|
|
20240801,181700,159741717,536,536,536,536,0
|
|
20240801,181600,159741717,536,536,536,536,0
|
|
20240801,181500,159741717,536,536,536,536,0
|
|
20240801,181400,159741717,536,536,536,536,0
|
|
20240801,181300,159741717,536,536,536,536,0
|
|
20240801,181200,159741717,536,536,536,536,0
|
|
20240801,181100,159741717,536,536,536,536,0
|
|
20240801,181000,159741717,536,536,536,536,0
|
|
20240801,180900,159741717,536,536,536,536,0
|
|
20240801,180800,159741717,536,536,536,536,0
|
|
20240801,180700,159741717,536,536,536,536,0
|
|
20240801,180600,159741717,536,536,536,536,0
|
|
20240801,180500,159741717,536,536,536,536,0
|
|
20240801,180400,159741717,536,536,536,536,0
|
|
20240801,180300,159741717,536,536,536,536,0
|
|
20240801,180200,159741717,536,536,536,536,0
|
|
20240801,180100,159741717,536,536,536,536,0
|
|
20240801,180000,159741717,536,536,536,536,0
|
|
20240801,175900,159741717,536,536,536,536,0
|
|
20240801,175800,159741717,536,536,536,536,0
|
|
20240801,175700,159741717,536,536,536,536,0
|
|
20240801,175600,159741717,536,536,536,536,1683
|
|
20240801,175500,159741717,536,536,536,536,0
|
|
20240801,175400,159741717,536,536,536,536,0
|
|
20240801,175300,159741717,536,536,536,536,0
|
|
20240801,175200,159741717,536,536,536,536,0
|
|
20240801,175100,159741717,536,536,536,536,0
|
|
20240801,175000,159741717,536,536,536,536,0
|
|
20240801,174900,159741717,536,536,536,536,0
|
|
20240801,174800,159741717,536,536,536,536,0
|
|
20240801,174700,159741717,536,536,536,536,0
|
|
20240801,174600,159741717,536,536,536,536,0
|
|
20240801,174500,159741717,536,536,536,536,0
|
|
20240801,174400,159741717,536,536,536,536,0
|
|
20240801,174300,159741717,536,536,536,536,0
|
|
20240801,174200,159741717,536,536,536,536,0
|
|
20240801,174100,159741717,536,536,536,536,0
|
|
20240801,174000,159741717,536,536,536,536,0
|
|
20240801,173900,159741717,536,536,536,536,0
|
|
20240801,173800,159741717,536,536,536,536,0
|
|
20240801,173700,159741717,536,536,536,536,0
|
|
20240801,173600,159741717,536,536,536,536,0
|
|
20240801,173500,159741717,536,536,536,536,0
|
|
20240801,173400,159741717,536,536,536,536,0
|
|
20240801,173300,159741717,536,536,536,536,0
|
|
20240801,173200,159741717,536,536,536,536,0
|
|
20240801,173100,159741717,536,536,536,536,0
|
|
20240801,173000,159741717,536,536,536,536,0
|
|
20240801,172900,159741717,536,536,536,536,0
|
|
20240801,172800,159741717,536,536,536,536,0
|
|
20240801,172700,159741717,536,536,536,536,0
|
|
20240801,172600,159741717,536,536,536,536,1683
|
|
20240801,172500,159741717,536,536,536,536,0
|
|
20240801,172400,159741717,536,536,536,536,0
|
|
20240801,172300,159741717,536,536,536,536,0
|
|
20240801,172200,159741717,536,536,536,536,0
|
|
20240801,172100,159741717,536,536,536,536,0
|
|
20240801,172000,159741717,536,536,536,536,0
|
|
20240801,171900,159741717,536,536,536,536,0
|
|
20240801,171800,159741717,536,536,536,536,0
|
|
20240801,171700,159741717,536,536,536,536,0
|
|
20240801,171600,159741717,536,536,536,536,0
|
|
20240801,171500,159741717,536,536,536,536,0
|
|
20240801,171400,159741717,536,536,536,536,0
|
|
20240801,171300,159741717,536,536,536,536,0
|
|
20240801,171200,159741717,536,536,536,536,0
|
|
20240801,171100,159741717,536,536,536,536,0
|
|
20240801,171000,159741717,536,536,536,536,0
|
|
20240801,170900,159741717,536,536,536,536,0
|
|
20240801,170800,159741717,536,536,536,536,0
|
|
20240801,170700,159741717,536,536,536,536,0
|
|
20240801,170600,159741717,536,536,536,536,0
|
|
20240801,170500,159741717,536,536,536,536,0
|
|
20240801,170400,159741717,536,536,536,536,0
|
|
20240801,170300,159741717,536,536,536,536,0
|
|
20240801,170200,159741717,536,536,536,536,0
|
|
20240801,170100,159741717,536,536,536,536,0
|
|
20240801,170000,159741717,536,536,536,536,0
|
|
20240801,165900,159741717,536,536,536,536,0
|
|
20240801,165800,159741717,536,536,536,536,0
|
|
20240801,165700,159741717,536,536,536,536,0
|
|
20240801,165600,159741717,536,536,536,536,1683
|
|
20240801,165500,159741717,536,536,536,536,0
|
|
20240801,165400,159741717,536,536,536,536,0
|
|
20240801,165300,159741717,536,536,536,536,0
|
|
20240801,165200,159741717,536,536,536,536,0
|
|
20240801,165100,159741717,536,536,536,536,0
|
|
20240801,165000,159741717,536,536,536,536,0
|
|
20240801,164900,159741717,536,536,536,536,0
|
|
20240801,164800,159741717,536,536,536,536,0
|
|
20240801,164700,159741717,536,536,536,536,0
|
|
20240801,164600,159741717,536,536,536,536,0
|
|
20240801,164500,159741717,536,536,536,536,0
|
|
20240801,164400,159741717,536,536,536,536,0
|
|
20240801,164300,159741717,536,536,536,536,0
|
|
20240801,164200,159741717,536,536,536,536,0
|
|
20240801,164100,159741717,536,536,536,536,0
|
|
20240801,164000,159741717,536,536,536,536,0
|
|
20240801,163900,159741717,536,536,536,536,0
|
|
20240801,163800,159741717,536,536,536,536,0
|
|
20240801,163700,159741717,536,536,536,536,0
|
|
20240801,163600,159741717,536,536,536,536,0
|
|
20240801,163500,159741717,536,536,536,536,0
|
|
20240801,163400,159741717,536,536,536,536,0
|
|
20240801,163300,159741717,536,536,536,536,0
|
|
20240801,163200,159741717,536,536,536,536,0
|
|
20240801,163100,159741717,536,536,536,536,0
|
|
20240801,163000,159741717,536,536,536,536,0
|
|
20240801,162900,159741717,536,536,536,536,0
|
|
20240801,162800,159741717,536,536,536,536,0
|
|
20240801,162700,159741717,536,536,536,536,0
|
|
20240801,162600,159741717,536,536,536,536,1683
|
|
20240801,162500,159741717,536,536,536,536,0
|
|
20240801,162400,159741717,536,536,536,536,0
|
|
20240801,162300,159741717,536,536,536,536,0
|
|
20240801,162200,159741717,536,536,536,536,0
|
|
20240801,162100,159741717,536,536,536,536,0
|
|
20240801,162000,159741717,536,536,536,536,0
|
|
20240801,161900,159741717,536,536,536,536,0
|
|
20240801,161800,159741717,536,536,536,536,0
|
|
20240801,161700,159741717,536,536,536,536,0
|
|
20240801,161600,159741717,536,536,536,536,0
|
|
20240801,161500,159741717,536,536,536,536,0
|
|
20240801,161400,159741717,536,536,536,536,0
|
|
20240801,161300,159741717,536,536,536,536,0
|
|
20240801,161200,159741717,536,536,536,536,0
|
|
20240801,161100,159741717,536,536,536,536,0
|
|
20240801,161000,159741717,536,536,536,536,0
|
|
20240801,160900,159741717,536,536,536,536,0
|
|
20240801,160800,159741717,536,536,536,536,0
|
|
20240801,160700,159741717,536,536,536,536,0
|
|
20240801,160600,159741717,536,536,536,536,0
|
|
20240801,160500,159741717,536,536,536,536,0
|
|
20240801,160400,159741717,536,536,536,536,0
|
|
20240801,160300,159741717,536,536,536,536,0
|
|
20240801,160200,159741717,536,536,536,536,0
|
|
20240801,160100,159741717,536,536,536,536,0
|
|
20240801,160000,159741717,536,536,536,536,0
|
|
20240801,155900,159741717,536,536,536,536,0
|
|
20240801,155800,159741717,536,536,536,536,0
|
|
20240801,155700,159741717,536,536,536,536,0
|
|
20240801,155600,159741717,536,536,536,536,1683
|
|
20240801,155500,159741717,536,536,536,536,0
|
|
20240801,155400,159741717,536,536,536,536,0
|
|
20240801,155300,159741717,536,536,536,536,0
|
|
20240801,155200,159741717,536,536,536,536,0
|
|
20240801,155100,159741717,536,536,536,536,0
|
|
20240801,155000,159741717,536,536,536,536,0
|
|
20240801,154900,159741717,536,536,536,536,0
|
|
20240801,154800,159741717,536,536,536,536,0
|
|
20240801,154700,159741717,536,536,536,536,0
|
|
20240801,154600,159741717,536,536,536,536,0
|
|
20240801,154500,159741717,536,536,536,536,0
|
|
20240801,154400,159741717,536,536,536,536,0
|
|
20240801,154300,159741717,536,536,536,536,0
|
|
20240801,154200,159741717,536,536,536,536,0
|
|
20240801,154100,159741717,536,536,536,536,0
|
|
20240801,154000,159741717,536,536,536,536,0
|
|
20240801,153900,159741717,536,536,536,536,0
|
|
20240801,153800,159741717,536,536,536,536,0
|
|
20240801,153700,159741717,536,536,536,536,0
|
|
20240801,153600,159741717,536,536,536,536,0
|
|
20240801,153500,159741717,536,536,536,536,0
|
|
20240801,153400,159741717,536,536,536,536,0
|
|
20240801,153300,159741717,536,536,536,536,0
|
|
20240801,153200,159741717,536,536,536,536,0
|
|
20240801,153100,159741717,536,536,536,536,0
|
|
20240801,153000,159741717,536,536,536,536,1683
|
|
20240801,152900,158839629,533,533,533,533,0
|
|
20240801,152800,158839629,533,533,533,533,0
|
|
20240801,152700,158839629,533,533,533,533,0
|
|
20240801,152600,158839629,533,533,533,533,0
|
|
20240801,152500,158839629,533,533,533,533,0
|
|
20240801,152400,158839629,533,533,533,533,0
|
|
20240801,152300,158839629,533,533,533,533,0
|
|
20240801,152200,158839629,533,533,533,533,0
|
|
20240801,152100,158839629,533,533,533,533,0
|
|
20240801,152000,158839629,533,533,533,533,0
|
|
20240801,151900,158839629,533,533,533,533,0
|
|
20240801,151800,158839629,533,531,533,531,2
|
|
20240801,151700,158838565,529,529,529,529,0
|
|
20240801,151600,158838565,529,529,533,529,583
|
|
20240801,151500,158527838,529,529,533,529,66
|
|
20240801,151400,158492668,533,529,533,529,64
|
|
20240801,151300,158458560,526,528,528,526,4147
|
|
20240801,151200,156272098,530,535,535,530,4170
|
|
20240801,151100,154049516,535,536,536,535,160
|
|
20240801,151000,153963915,535,535,535,535,0
|
|
20240801,150900,153963915,535,535,535,535,0
|
|
20240801,150800,153963915,535,535,535,535,0
|
|
20240801,150700,153963915,535,535,535,535,0
|
|
20240801,150600,153963915,535,535,535,535,1
|
|
20240801,150500,153963380,535,535,535,535,0
|
|
20240801,150400,153963380,535,535,535,535,0
|
|
20240801,150300,153963380,535,535,535,535,493
|
|
20240801,150200,153699625,536,536,536,536,0
|
|
20240801,150100,153699625,536,535,536,535,2
|
|
20240801,150000,153698554,534,535,535,534,16
|
|
20240801,145900,153690009,536,536,536,536,0
|
|
20240801,145800,153690009,536,536,536,536,0
|
|
20240801,145700,153690009,536,536,536,536,0
|
|
20240801,145600,153690009,536,536,536,536,0
|
|
20240801,145500,153690009,536,535,536,535,307
|
|
20240801,145400,153525592,536,536,536,536,0
|
|
20240801,145300,153525592,536,536,536,536,0
|
|
20240801,145200,153525592,536,536,536,536,0
|
|
20240801,145100,153525592,536,536,536,536,0
|
|
20240801,145000,153525592,536,535,536,535,15
|
|
20240801,144900,153517553,536,536,536,536,0
|
|
20240801,144800,153517553,536,536,536,536,0
|
|
20240801,144700,153517553,536,535,536,535,307
|
|
20240801,144600,153353002,536,536,536,536,0
|
|
20240801,144500,153353002,536,535,536,535,5
|
|
20240801,144400,153350323,536,535,536,535,980
|
|
20240801,144300,152825044,536,536,536,536,0
|
|
20240801,144200,152825044,536,536,536,536,0
|
|
20240801,144100,152825044,536,536,536,536,0
|
|
20240801,144000,152825044,536,536,536,536,0
|
|
20240801,143900,152825044,536,535,536,535,307
|
|
20240801,143800,152660493,535,535,535,535,0
|
|
20240801,143700,152660493,535,535,535,535,0
|
|
20240801,143600,152660493,535,535,535,535,0
|
|
20240801,143500,152660493,535,535,535,535,1340
|
|
20240801,143400,151943593,536,536,536,536,0
|
|
20240801,143300,151943593,536,536,536,536,0
|
|
20240801,143200,151943593,536,536,536,536,0
|
|
20240801,143100,151943593,536,536,536,536,307
|
|
20240801,143000,151779041,536,536,536,536,0
|
|
20240801,142900,151779041,536,536,536,536,0
|
|
20240801,142800,151779041,536,536,536,536,0
|
|
20240801,142700,151779041,536,536,536,536,0
|
|
20240801,142600,151779041,536,536,536,536,1
|
|
20240801,142500,151778505,535,535,535,535,529
|
|
20240801,142400,151495490,535,535,535,535,245
|
|
20240801,142300,151364415,536,535,536,535,307
|
|
20240801,142200,151199864,535,535,535,535,1
|
|
20240801,142100,151199329,536,536,536,536,0
|
|
20240801,142000,151199329,536,536,536,536,0
|
|
20240801,141900,151199329,536,536,536,536,0
|
|
20240801,141800,151199329,536,536,536,536,0
|
|
20240801,141700,151199329,536,536,536,536,0
|
|
20240801,141600,151199329,536,536,536,536,0
|
|
20240801,141500,151199329,536,535,536,535,307
|
|
20240801,141400,151034978,535,535,535,535,0
|
|
20240801,141300,151034978,535,535,535,535,0
|
|
20240801,141200,151034978,535,532,535,532,2
|
|
20240801,141100,151033911,536,532,536,532,2
|
|
20240801,141000,151032843,530,530,530,530,0
|
|
20240801,140900,151032843,530,530,530,530,0
|
|
20240801,140800,151032843,530,536,536,530,5774
|
|
20240801,140700,147955844,543,538,543,538,307
|
|
20240801,140600,147789148,543,543,543,543,0
|
|
20240801,140500,147789148,543,543,543,543,0
|
|
20240801,140400,147789148,543,543,543,543,0
|
|
20240801,140300,147789148,543,543,543,543,0
|
|
20240801,140200,147789148,543,543,543,543,0
|
|
20240801,140100,147789148,543,543,543,543,0
|
|
20240801,140000,147789148,543,543,543,543,0
|
|
20240801,135900,147789148,543,535,543,535,345
|
|
20240801,135800,147602357,542,542,542,542,0
|
|
20240801,135700,147602357,542,542,542,542,0
|
|
20240801,135600,147602357,542,542,542,542,0
|
|
20240801,135500,147602357,542,542,542,542,0
|
|
20240801,135400,147602357,542,542,542,542,0
|
|
20240801,135300,147602357,542,542,542,542,0
|
|
20240801,135200,147602357,542,542,542,542,0
|
|
20240801,135100,147602357,542,537,542,537,307
|
|
20240801,135000,147435968,542,542,542,542,0
|
|
20240801,134900,147435968,542,542,542,542,0
|
|
20240801,134800,147435968,542,542,542,542,0
|
|
20240801,134700,147435968,542,542,542,542,0
|
|
20240801,134600,147435968,542,542,542,542,0
|
|
20240801,134500,147435968,542,542,542,542,0
|
|
20240801,134400,147435968,542,542,542,542,0
|
|
20240801,134300,147435968,542,534,542,534,307
|
|
20240801,134200,147269784,540,540,540,540,0
|
|
20240801,134100,147269784,540,540,540,540,0
|
|
20240801,134000,147269784,540,540,540,540,0
|
|
20240801,133900,147269784,540,531,540,531,2193
|
|
20240801,133800,146105287,531,534,534,531,2059
|
|
20240801,133700,145008318,538,540,540,538,4794
|
|
20240801,133600,142428604,540,540,540,540,104
|
|
20240801,133500,142372444,542,540,542,540,307
|
|
20240801,133400,142206330,541,540,541,540,2
|
|
20240801,133300,142205249,538,538,538,538,0
|
|
20240801,133200,142205249,538,538,538,538,0
|
|
20240801,133100,142205249,538,538,538,538,0
|
|
20240801,133000,142205249,538,538,538,538,0
|
|
20240801,132900,142205249,538,538,538,538,0
|
|
20240801,132800,142205249,538,540,540,538,262
|
|
20240801,132700,142064259,541,539,541,539,359
|
|
20240801,132600,141870141,541,541,541,541,0
|
|
20240801,132500,141870141,541,541,541,541,0
|
|
20240801,132400,141870141,541,541,541,541,0
|
|
20240801,132300,141870141,541,541,541,541,0
|
|
20240801,132200,141870141,541,541,541,541,0
|
|
20240801,132100,141870141,541,541,541,541,0
|
|
20240801,132000,141870141,541,541,541,541,517
|
|
20240801,131900,141590444,541,541,541,541,307
|
|
20240801,131800,141424357,542,542,542,542,0
|
|
20240801,131700,141424357,542,542,542,542,0
|
|
20240801,131600,141424357,542,542,542,542,0
|
|
20240801,131500,141424357,542,542,542,542,0
|
|
20240801,131400,141424357,542,542,542,542,0
|
|
20240801,131300,141424357,542,542,542,542,0
|
|
20240801,131200,141424357,542,542,542,542,0
|
|
20240801,131100,141424357,542,541,542,541,308
|
|
20240801,131000,141257422,542,542,542,542,0
|
|
20240801,130900,141257422,542,542,542,542,0
|
|
20240801,130800,141257422,542,542,542,542,0
|
|
20240801,130700,141257422,542,542,542,542,0
|
|
20240801,130600,141257422,542,542,542,542,0
|
|
20240801,130500,141257422,542,540,542,540,303
|
|
20240801,130400,141093236,540,541,543,540,56
|
|
20240801,130300,141062907,543,541,543,541,308
|
|
20240801,130200,140895665,543,543,543,543,0
|
|
20240801,130100,140895665,543,543,543,543,0
|
|
20240801,130000,140895665,543,543,543,543,4360
|
|
20240801,125900,138528185,543,543,543,543,1
|
|
20240801,125800,138527642,542,542,542,542,0
|
|
20240801,125700,138527642,542,542,542,542,8
|
|
20240801,125600,138523306,542,542,542,542,0
|
|
20240801,125500,138523306,542,543,543,542,2302
|
|
20240801,125400,137275312,542,542,542,542,577
|
|
20240801,125300,136962578,542,542,542,542,0
|
|
20240801,125200,136962578,542,542,542,542,935
|
|
20240801,125100,136455808,541,541,541,541,1
|
|
20240801,125000,136455267,543,543,543,543,0
|
|
20240801,124900,136455267,543,544,544,541,1698
|
|
20240801,124800,135533505,543,543,543,543,2848
|
|
20240801,124700,133987041,544,544,544,544,308
|
|
20240801,124600,133819489,544,544,544,544,934
|
|
20240801,124500,133311393,544,544,544,544,0
|
|
20240801,124400,133311393,544,544,544,544,0
|
|
20240801,124300,133311393,544,544,544,544,934
|
|
20240801,124200,132803297,544,544,544,544,2163
|
|
20240801,124100,131626625,544,544,544,544,1007
|
|
20240801,124000,131078817,544,544,544,544,183
|
|
20240801,123900,130979265,544,542,544,542,808
|
|
20240801,123800,130540713,542,542,542,542,335
|
|
20240801,123700,130359143,541,541,541,541,0
|
|
20240801,123600,130359143,541,541,541,541,507
|
|
20240801,123500,130084856,542,544,544,542,1688
|
|
20240801,123400,129168976,544,544,544,544,0
|
|
20240801,123300,129168976,544,544,544,544,632
|
|
20240801,123200,128825168,545,545,545,545,0
|
|
20240801,123100,128825168,545,544,545,544,308
|
|
20240801,123000,128657516,543,543,543,543,555
|
|
20240801,122900,128356151,543,543,543,543,0
|
|
20240801,122800,128356151,543,543,543,543,0
|
|
20240801,122700,128356151,543,542,543,542,1235
|
|
20240801,122600,127685846,543,543,543,543,0
|
|
20240801,122500,127685846,543,543,543,543,935
|
|
20240801,122400,127178141,542,542,542,542,84
|
|
20240801,122300,127132613,542,543,543,542,787
|
|
20240801,122200,126705751,542,541,542,541,1590
|
|
20240801,122100,125844022,540,540,540,540,166
|
|
20240801,122000,125754382,540,540,540,540,334
|
|
20240801,121900,125574022,540,540,540,540,600
|
|
20240801,121800,125250022,540,540,540,540,0
|
|
20240801,121700,125250022,540,540,540,540,934
|
|
20240801,121600,124745662,540,540,540,540,913
|
|
20240801,121500,124252642,540,540,540,540,22
|
|
20240801,121400,124240762,541,541,541,541,934
|
|
20240801,121300,123735468,541,541,541,541,15
|
|
20240801,121200,123727353,541,541,541,541,3
|
|
20240801,121100,123725730,542,542,542,542,935
|
|
20240801,121000,123218960,542,542,542,542,0
|
|
20240801,120900,123218960,542,542,542,542,934
|
|
20240801,120800,122712732,542,542,542,542,0
|
|
20240801,120700,122712732,542,542,542,542,0
|
|
20240801,120600,122712732,542,542,542,542,934
|
|
20240801,120500,122206504,541,541,541,541,800
|
|
20240801,120400,121773704,541,541,541,541,0
|
|
20240801,120300,121773704,541,541,541,541,116
|
|
20240801,120200,121710948,542,542,542,542,20
|
|
20240801,120100,121700108,542,542,542,542,0
|
|
20240801,120000,121700108,542,542,542,542,0
|
|
20240801,115900,121700108,542,539,542,539,596
|
|
20240801,115800,121378666,539,539,539,539,386
|
|
20240801,115700,121170612,539,540,540,539,1748
|
|
20240801,115600,120228126,540,540,540,540,620
|
|
20240801,115500,119893326,542,542,542,542,0
|
|
20240801,115400,119893326,542,542,542,542,0
|
|
20240801,115300,119893326,542,540,542,540,9211
|
|
20240801,115200,114918782,540,540,540,540,0
|
|
20240801,115100,114918782,540,540,540,540,0
|
|
20240801,115000,114918782,540,540,540,540,568
|
|
20240801,114900,114612062,540,540,540,540,35
|
|
20240801,114800,114593162,539,539,539,539,0
|
|
20240801,114700,114593162,539,538,539,538,4686
|
|
20240801,114600,112068330,538,538,538,538,0
|
|
20240801,114500,112068330,538,536,538,536,5457
|
|
20240801,114400,109135191,536,536,536,536,0
|
|
20240801,114300,109135191,536,536,536,536,0
|
|
20240801,114200,109135191,536,536,536,536,935
|
|
20240801,114100,108634031,536,536,536,536,0
|
|
20240801,114000,108634031,536,536,536,536,1
|
|
20240801,113900,108633495,533,533,533,533,0
|
|
20240801,113800,108633495,533,533,533,533,0
|
|
20240801,113700,108633495,533,533,533,533,0
|
|
20240801,113600,108633495,533,533,533,533,0
|
|
20240801,113500,108633495,533,533,533,533,1
|
|
20240801,113400,108632962,536,535,536,535,2012
|
|
20240801,113300,107556541,532,532,532,532,1
|
|
20240801,113200,107556009,535,535,535,535,0
|
|
20240801,113100,107556009,535,535,535,535,0
|
|
20240801,113000,107556009,535,533,535,533,2
|
|
20240801,112900,107554941,534,531,534,531,7541
|
|
20240801,112800,103535453,531,531,531,531,0
|
|
20240801,112700,103535453,531,531,531,531,0
|
|
20240801,112600,103535453,531,531,531,531,934
|
|
20240801,112500,103039499,530,530,530,530,0
|
|
20240801,112400,103039499,530,530,530,530,0
|
|
20240801,112300,103039499,530,530,530,530,500
|
|
20240801,112200,102774499,530,530,530,530,200
|
|
20240801,112100,102668499,529,529,529,529,901
|
|
20240801,112000,102191870,528,528,528,528,0
|
|
20240801,111900,102191870,528,530,530,528,639
|
|
20240801,111800,101854476,529,530,530,529,955
|
|
20240801,111700,101348347,530,530,530,530,0
|
|
20240801,111600,101348347,530,530,530,530,66
|
|
20240801,111500,101313367,530,530,530,530,934
|
|
20240801,111400,100818347,529,529,529,529,0
|
|
20240801,111300,100818347,529,529,529,529,915
|
|
20240801,111200,100334312,529,529,529,529,140
|
|
20240801,111100,100260252,529,529,529,529,0
|
|
20240801,111000,100260252,529,527,529,527,15
|
|
20240801,110900,100252321,527,527,527,527,167
|
|
20240801,110800,100164312,527,528,528,527,82
|
|
20240801,110700,100121041,527,527,527,527,28
|
|
20240801,110600,100106285,527,527,527,527,878
|
|
20240801,110500,99643579,528,528,528,528,934
|
|
20240801,110400,99150427,529,529,529,529,0
|
|
20240801,110300,99150427,529,529,529,529,0
|
|
20240801,110200,99150427,529,529,529,529,935
|
|
20240801,110100,98655812,534,534,534,534,0
|
|
20240801,110000,98655812,534,528,534,528,10805
|
|
20240801,105900,92909386,528,528,528,528,197
|
|
20240801,105800,92805370,529,529,529,529,409
|
|
20240801,105700,92589009,532,530,532,529,12811
|
|
20240801,105600,85778907,528,529,529,528,1800
|
|
20240801,105500,84827573,530,530,530,530,1363
|
|
20240801,105400,84105183,531,531,531,530,3007
|
|
20240801,105300,82508981,531,531,531,531,6
|
|
20240801,105200,82505795,531,530,531,530,3028
|
|
20240801,105100,80900953,530,530,530,530,0
|
|
20240801,105000,80900953,530,530,530,530,0
|
|
20240801,104900,80900953,530,529,530,529,2
|
|
20240801,104800,80899894,528,528,528,528,2740
|
|
20240801,104700,79453174,530,530,530,530,0
|
|
20240801,104600,79453174,530,529,530,529,5002
|
|
20240801,104500,76802117,530,529,530,529,505
|
|
20240801,104400,76534971,529,529,529,529,4
|
|
20240801,104300,76532855,527,527,527,527,115
|
|
20240801,104200,76472250,527,526,527,526,952
|
|
20240801,104100,75970548,527,527,527,527,0
|
|
20240801,104000,75970548,527,527,527,527,0
|
|
20240801,103900,75970548,527,529,530,527,936
|
|
20240801,103800,75477271,526,526,526,526,0
|
|
20240801,103700,75477271,526,526,526,526,1
|
|
20240801,103600,75476745,532,525,532,525,10000
|
|
20240801,103500,70174656,527,527,527,527,0
|
|
20240801,103400,70174656,527,527,527,527,0
|
|
20240801,103300,70174656,527,523,527,523,10000
|
|
20240801,103200,64925771,523,523,523,523,0
|
|
20240801,103100,64925771,523,523,523,523,7
|
|
20240801,103000,64922110,523,523,523,523,934
|
|
20240801,102900,64433628,523,523,523,523,0
|
|
20240801,102800,64433628,523,523,523,523,0
|
|
20240801,102700,64433628,523,523,523,523,934
|
|
20240801,102600,63945146,522,522,522,522,0
|
|
20240801,102500,63945146,522,523,523,522,1862
|
|
20240801,102400,62972248,523,523,523,523,0
|
|
20240801,102300,62972248,523,523,523,523,0
|
|
20240801,102200,62972248,523,523,523,523,2
|
|
20240801,102100,62971202,523,523,523,523,0
|
|
20240801,102000,62971202,523,523,523,523,2
|
|
20240801,101900,62970156,523,523,523,523,0
|
|
20240801,101800,62970156,523,523,523,523,0
|
|
20240801,101700,62970156,523,523,523,523,0
|
|
20240801,101600,62970156,523,523,523,523,2000
|
|
20240801,101500,61924156,522,522,522,522,0
|
|
20240801,101400,61924156,522,522,522,522,800
|
|
20240801,101300,61506556,522,521,523,521,8
|
|
20240801,101200,61502384,520,520,520,520,0
|
|
20240801,101100,61502384,520,520,520,520,0
|
|
20240801,101000,61502384,520,520,520,520,0
|
|
20240801,100900,61502384,520,520,520,520,1
|
|
20240801,100800,61501864,520,520,520,520,0
|
|
20240801,100700,61501864,520,520,520,520,0
|
|
20240801,100600,61501864,520,520,520,520,0
|
|
20240801,100500,61501864,520,520,520,520,0
|
|
20240801,100400,61501864,520,520,520,520,0
|
|
20240801,100300,61501864,520,520,520,520,0
|
|
20240801,100200,61501864,520,520,520,520,0
|
|
20240801,100100,61501864,520,519,520,519,6420
|
|
20240801,100000,58163744,519,519,519,519,0
|
|
20240801,095900,58163744,519,519,519,519,1
|
|
20240801,095800,58163225,519,519,519,519,0
|
|
20240801,095700,58163225,519,519,519,519,0
|
|
20240801,095600,58163225,519,519,519,519,5
|
|
20240801,095500,58160630,519,519,519,519,0
|
|
20240801,095400,58160630,519,519,519,519,0
|
|
20240801,095300,58160630,519,519,519,519,0
|
|
20240801,095200,58160630,519,519,519,519,110
|
|
20240801,095100,58103540,519,519,519,519,10
|
|
20240801,095000,58098350,519,519,519,519,210
|
|
20240801,094900,57989360,518,518,518,518,0
|
|
20240801,094800,57989360,518,518,518,518,94
|
|
20240801,094700,57940668,518,518,518,518,1
|
|
20240801,094600,57940150,519,519,519,519,36
|
|
20240801,094500,57921466,518,518,518,518,0
|
|
20240801,094400,57921466,518,518,518,518,0
|
|
20240801,094300,57921466,518,518,518,518,0
|
|
20240801,094200,57921466,518,518,518,518,0
|
|
20240801,094100,57921466,518,518,518,518,18
|
|
20240801,094000,57912142,518,518,518,518,0
|
|
20240801,093900,57912142,518,518,518,518,0
|
|
20240801,093800,57912142,518,518,518,518,74
|
|
20240801,093700,57873810,518,518,518,518,0
|
|
20240801,093600,57873810,518,518,518,518,78
|
|
20240801,093500,57833406,518,518,518,518,3
|
|
20240801,093400,57831852,518,518,518,518,0
|
|
20240801,093300,57831852,518,518,518,518,0
|
|
20240801,093200,57831852,518,518,518,518,0
|
|
20240801,093100,57831852,518,518,518,518,0
|
|
20240801,093000,57831852,518,518,518,518,0
|
|
20240801,092900,57831852,518,518,518,518,0
|
|
20240801,092800,57831852,518,518,518,518,1
|
|
20240801,092700,57831334,518,518,518,518,0
|
|
20240801,092600,57831334,518,515,518,515,22
|
|
20240801,092500,57819941,518,518,518,518,1
|
|
20240801,092400,57819423,515,515,515,515,0
|
|
20240801,092300,57819423,515,515,515,515,2
|
|
20240801,092200,57818393,519,520,520,515,35012
|
|
20240801,092100,39786705,516,517,517,515,15001
|
|
20240801,092000,32050483,517,517,517,517,2
|
|
20240801,091900,32049449,521,521,521,521,1
|
|
20240801,091800,32048928,517,517,517,517,0
|
|
20240801,091700,32048928,517,517,517,517,0
|
|
20240801,091600,32048928,517,516,522,516,7
|
|
20240801,091500,32045291,522,516,522,516,2
|
|
20240801,091400,32044253,515,520,520,515,32000
|
|
20240801,091300,15532992,520,520,520,520,1
|
|
20240801,091200,15532472,520,520,520,520,3
|
|
20240801,091100,15530912,520,527,527,520,32
|
|
20240801,091000,15514265,520,521,521,520,499
|
|
20240801,090900,15254645,520,522,522,520,3000
|
|
20240801,090800,13691960,522,522,522,522,0
|
|
20240801,090700,13691960,522,522,522,522,1
|
|
20240801,090600,13691438,531,531,531,531,0
|
|
20240801,090500,13691438,531,531,531,522,15012
|
|
20240801,090400,5826703,525,525,525,525,0
|
|
20240801,090300,5826703,525,526,526,525,1500
|
|
20240801,090200,5038897,523,531,531,523,9001
|
|
20240801,090100,308607,533,533,533,533,0
|
|
20240801,090000,308607,533,533,533,533,579
|