620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,191700,460753423,700,700,700,700,10071
|
|
20240814,191600,460753423,700,700,700,700,0
|
|
20240814,191500,460753423,700,700,700,700,0
|
|
20240814,191400,460753423,700,700,700,700,0
|
|
20240814,191300,460753423,700,700,700,700,0
|
|
20240814,191200,460753423,700,700,700,700,0
|
|
20240814,191100,460753423,700,700,700,700,0
|
|
20240814,191000,460753423,700,700,700,700,0
|
|
20240814,190900,460753423,700,700,700,700,0
|
|
20240814,190800,460753423,700,700,700,700,0
|
|
20240814,190700,460753423,700,700,700,700,0
|
|
20240814,190600,460753423,700,700,700,700,0
|
|
20240814,190500,460753423,700,700,700,700,0
|
|
20240814,190400,460753423,700,700,700,700,0
|
|
20240814,190300,460753423,700,700,700,700,0
|
|
20240814,190200,460753423,700,700,700,700,0
|
|
20240814,190100,460753423,700,700,700,700,0
|
|
20240814,190000,460753423,700,700,700,700,0
|
|
20240814,185900,460753423,700,700,700,700,0
|
|
20240814,185800,460753423,700,700,700,700,0
|
|
20240814,185700,460753423,700,700,700,700,0
|
|
20240814,185600,460753423,700,700,700,700,0
|
|
20240814,185500,460753423,700,700,700,700,0
|
|
20240814,185400,460753423,700,700,700,700,0
|
|
20240814,185300,460753423,700,700,700,700,0
|
|
20240814,185200,460753423,700,700,700,700,0
|
|
20240814,185100,460753423,700,700,700,700,0
|
|
20240814,185000,460753423,700,700,700,700,0
|
|
20240814,184900,460753423,700,700,700,700,0
|
|
20240814,184800,460753423,700,700,700,700,0
|
|
20240814,184700,460753423,700,700,700,700,10071
|
|
20240814,184600,460753423,700,700,700,700,0
|
|
20240814,184500,460753423,700,700,700,700,0
|
|
20240814,184400,460753423,700,700,700,700,0
|
|
20240814,184300,460753423,700,700,700,700,0
|
|
20240814,184200,460753423,700,700,700,700,0
|
|
20240814,184100,460753423,700,700,700,700,0
|
|
20240814,184000,460753423,700,700,700,700,0
|
|
20240814,183900,460753423,700,700,700,700,0
|
|
20240814,183800,460753423,700,700,700,700,0
|
|
20240814,183700,460753423,700,700,700,700,0
|
|
20240814,183600,460753423,700,700,700,700,0
|
|
20240814,183500,460753423,700,700,700,700,0
|
|
20240814,183400,460753423,700,700,700,700,0
|
|
20240814,183300,460753423,700,700,700,700,0
|
|
20240814,183200,460753423,700,700,700,700,0
|
|
20240814,183100,460753423,700,700,700,700,0
|
|
20240814,183000,460753423,700,700,700,700,0
|
|
20240814,182900,460753423,700,700,700,700,0
|
|
20240814,182800,460753423,700,700,700,700,0
|
|
20240814,182700,460753423,700,700,700,700,0
|
|
20240814,182600,460753423,700,700,700,700,0
|
|
20240814,182500,460753423,700,700,700,700,0
|
|
20240814,182400,460753423,700,700,700,700,0
|
|
20240814,182300,460753423,700,700,700,700,0
|
|
20240814,182200,460753423,700,700,700,700,0
|
|
20240814,182100,460753423,700,700,700,700,0
|
|
20240814,182000,460753423,700,700,700,700,0
|
|
20240814,181900,460753423,700,700,700,700,0
|
|
20240814,181800,460753423,700,700,700,700,0
|
|
20240814,181700,460753423,700,700,700,700,10071
|
|
20240814,181600,460753423,700,700,700,700,0
|
|
20240814,181500,460753423,700,700,700,700,0
|
|
20240814,181400,460753423,700,700,700,700,0
|
|
20240814,181300,460753423,700,700,700,700,0
|
|
20240814,181200,460753423,700,700,700,700,0
|
|
20240814,181100,460753423,700,700,700,700,0
|
|
20240814,181000,460753423,700,700,700,700,0
|
|
20240814,180900,460753423,700,700,700,700,0
|
|
20240814,180800,460753423,700,700,700,700,0
|
|
20240814,180700,460753423,700,700,700,700,0
|
|
20240814,180600,460753423,700,700,700,700,0
|
|
20240814,180500,460753423,700,700,700,700,0
|
|
20240814,180400,460753423,700,700,700,700,0
|
|
20240814,180300,460753423,700,700,700,700,0
|
|
20240814,180200,460753423,700,700,700,700,0
|
|
20240814,180100,460753423,700,700,700,700,0
|
|
20240814,180000,460753423,700,700,700,700,0
|
|
20240814,175900,460753423,700,700,700,700,0
|
|
20240814,175800,460753423,700,700,700,700,0
|
|
20240814,175700,460753423,700,700,700,700,0
|
|
20240814,175600,460753423,700,700,700,700,0
|
|
20240814,175500,460753423,700,700,700,700,0
|
|
20240814,175400,460753423,700,700,700,700,0
|
|
20240814,175300,460753423,700,700,700,700,0
|
|
20240814,175200,460753423,700,700,700,700,0
|
|
20240814,175100,460753423,700,700,700,700,0
|
|
20240814,175000,460753423,700,700,700,700,0
|
|
20240814,174900,460753423,700,700,700,700,0
|
|
20240814,174800,460753423,700,700,700,700,0
|
|
20240814,174700,460753423,700,700,700,700,10071
|
|
20240814,174600,460753423,700,700,700,700,0
|
|
20240814,174500,460753423,700,700,700,700,0
|
|
20240814,174400,460753423,700,700,700,700,0
|
|
20240814,174300,460753423,700,700,700,700,0
|
|
20240814,174200,460753423,700,700,700,700,0
|
|
20240814,174100,460753423,700,700,700,700,0
|
|
20240814,174000,460753423,700,700,700,700,0
|
|
20240814,173900,460753423,700,700,700,700,0
|
|
20240814,173800,460753423,700,700,700,700,0
|
|
20240814,173700,460753423,700,700,700,700,0
|
|
20240814,173600,460753423,700,700,700,700,0
|
|
20240814,173500,460753423,700,700,700,700,0
|
|
20240814,173400,460753423,700,700,700,700,0
|
|
20240814,173300,460753423,700,700,700,700,0
|
|
20240814,173200,460753423,700,700,700,700,0
|
|
20240814,173100,460753423,700,700,700,700,0
|
|
20240814,173000,460753423,700,700,700,700,0
|
|
20240814,172900,460753423,700,700,700,700,0
|
|
20240814,172800,460753423,700,700,700,700,0
|
|
20240814,172700,460753423,700,700,700,700,0
|
|
20240814,172600,460753423,700,700,700,700,0
|
|
20240814,172500,460753423,700,700,700,700,0
|
|
20240814,172400,460753423,700,700,700,700,0
|
|
20240814,172300,460753423,700,700,700,700,0
|
|
20240814,172200,460753423,700,700,700,700,0
|
|
20240814,172100,460753423,700,700,700,700,0
|
|
20240814,172000,460753423,700,700,700,700,0
|
|
20240814,171900,460753423,700,700,700,700,0
|
|
20240814,171800,460753423,700,700,700,700,0
|
|
20240814,171700,460753423,700,700,700,700,10071
|
|
20240814,171600,460753423,700,700,700,700,0
|
|
20240814,171500,460753423,700,700,700,700,0
|
|
20240814,171400,460753423,700,700,700,700,0
|
|
20240814,171300,460753423,700,700,700,700,0
|
|
20240814,171200,460753423,700,700,700,700,0
|
|
20240814,171100,460753423,700,700,700,700,0
|
|
20240814,171000,460753423,700,700,700,700,0
|
|
20240814,170900,460753423,700,700,700,700,0
|
|
20240814,170800,460753423,700,700,700,700,0
|
|
20240814,170700,460753423,700,700,700,700,0
|
|
20240814,170600,460753423,700,700,700,700,0
|
|
20240814,170500,460753423,700,700,700,700,0
|
|
20240814,170400,460753423,700,700,700,700,0
|
|
20240814,170300,460753423,700,700,700,700,0
|
|
20240814,170200,460753423,700,700,700,700,0
|
|
20240814,170100,460753423,700,700,700,700,0
|
|
20240814,170000,460753423,700,700,700,700,0
|
|
20240814,165900,460753423,700,700,700,700,0
|
|
20240814,165800,460753423,700,700,700,700,0
|
|
20240814,165700,460753423,700,700,700,700,0
|
|
20240814,165600,460753423,700,700,700,700,0
|
|
20240814,165500,460753423,700,700,700,700,0
|
|
20240814,165400,460753423,700,700,700,700,0
|
|
20240814,165300,460753423,700,700,700,700,0
|
|
20240814,165200,460753423,700,700,700,700,0
|
|
20240814,165100,460753423,700,700,700,700,0
|
|
20240814,165000,460753423,700,700,700,700,0
|
|
20240814,164900,460753423,700,700,700,700,0
|
|
20240814,164800,460753423,700,700,700,700,0
|
|
20240814,164700,460753423,700,700,700,700,10071
|
|
20240814,164600,460753423,700,700,700,700,0
|
|
20240814,164500,460753423,700,700,700,700,0
|
|
20240814,164400,460753423,700,700,700,700,0
|
|
20240814,164300,460753423,700,700,700,700,0
|
|
20240814,164200,460753423,700,700,700,700,0
|
|
20240814,164100,460753423,700,700,700,700,0
|
|
20240814,164000,460753423,700,700,700,700,0
|
|
20240814,163900,460753423,700,700,700,700,0
|
|
20240814,163800,460753423,700,700,700,700,0
|
|
20240814,163700,460753423,700,700,700,700,0
|
|
20240814,163600,460753423,700,700,700,700,0
|
|
20240814,163500,460753423,700,700,700,700,0
|
|
20240814,163400,460753423,700,700,700,700,0
|
|
20240814,163300,460753423,700,700,700,700,0
|
|
20240814,163200,460753423,700,700,700,700,0
|
|
20240814,163100,460753423,700,700,700,700,0
|
|
20240814,163000,460753423,700,700,700,700,0
|
|
20240814,162900,460753423,700,700,700,700,0
|
|
20240814,162800,460753423,700,700,700,700,0
|
|
20240814,162700,460753423,700,700,700,700,0
|
|
20240814,162600,460753423,700,700,700,700,0
|
|
20240814,162500,460753423,700,700,700,700,0
|
|
20240814,162400,460753423,700,700,700,700,0
|
|
20240814,162300,460753423,700,700,700,700,0
|
|
20240814,162200,460753423,700,700,700,700,0
|
|
20240814,162100,460753423,700,700,700,700,0
|
|
20240814,162000,460753423,700,700,700,700,0
|
|
20240814,161900,460753423,700,700,700,700,0
|
|
20240814,161800,460753423,700,700,700,700,0
|
|
20240814,161700,460753423,700,700,700,700,10071
|
|
20240814,161600,460753423,700,700,700,700,0
|
|
20240814,161500,460753423,700,700,700,700,0
|
|
20240814,161400,460753423,700,700,700,700,0
|
|
20240814,161300,460753423,700,700,700,700,0
|
|
20240814,161200,460753423,700,700,700,700,0
|
|
20240814,161100,460753423,700,700,700,700,0
|
|
20240814,161000,460753423,700,700,700,700,0
|
|
20240814,160900,460753423,700,700,700,700,0
|
|
20240814,160800,460753423,700,700,700,700,0
|
|
20240814,160700,460753423,700,700,700,700,0
|
|
20240814,160600,460753423,700,700,700,700,0
|
|
20240814,160500,460753423,700,700,700,700,0
|
|
20240814,160400,460753423,700,700,700,700,0
|
|
20240814,160300,460753423,700,700,700,700,0
|
|
20240814,160200,460753423,700,700,700,700,0
|
|
20240814,160100,460753423,700,700,700,700,0
|
|
20240814,160000,460753423,700,700,700,700,0
|
|
20240814,155900,460753423,700,700,700,700,0
|
|
20240814,155800,460753423,700,700,700,700,0
|
|
20240814,155700,460753423,700,700,700,700,0
|
|
20240814,155600,460753423,700,700,700,700,0
|
|
20240814,155500,460753423,700,700,700,700,0
|
|
20240814,155400,460753423,700,700,700,700,0
|
|
20240814,155300,460753423,700,700,700,700,0
|
|
20240814,155200,460753423,700,700,700,700,0
|
|
20240814,155100,460753423,700,700,700,700,0
|
|
20240814,155000,460753423,700,700,700,700,0
|
|
20240814,154900,460753423,700,700,700,700,0
|
|
20240814,154800,460753423,700,700,700,700,0
|
|
20240814,154700,460753423,700,700,700,700,10071
|
|
20240814,154600,460753423,700,700,700,700,0
|
|
20240814,154500,460753423,700,700,700,700,0
|
|
20240814,154400,460753423,700,700,700,700,0
|
|
20240814,154300,460753423,700,700,700,700,0
|
|
20240814,154200,460753423,700,700,700,700,0
|
|
20240814,154100,460753423,700,700,700,700,0
|
|
20240814,154000,460753423,700,700,700,700,0
|
|
20240814,153900,460753423,700,700,700,700,0
|
|
20240814,153800,460753423,700,700,700,700,0
|
|
20240814,153700,460753423,700,700,700,700,0
|
|
20240814,153600,460753423,700,700,700,700,0
|
|
20240814,153500,460753423,700,700,700,700,0
|
|
20240814,153400,460753423,700,700,700,700,0
|
|
20240814,153300,460753423,700,700,700,700,0
|
|
20240814,153200,460753423,700,700,700,700,0
|
|
20240814,153100,460753423,700,700,700,700,0
|
|
20240814,153000,460753423,700,700,700,700,10071
|
|
20240814,152900,453703723,699,699,699,699,0
|
|
20240814,152800,453703723,699,699,699,699,0
|
|
20240814,152700,453703723,699,699,699,699,0
|
|
20240814,152600,453703723,699,699,699,699,0
|
|
20240814,152500,453703723,699,699,699,699,0
|
|
20240814,152400,453703723,699,699,699,699,0
|
|
20240814,152300,453703723,699,699,699,699,0
|
|
20240814,152200,453703723,699,699,699,699,0
|
|
20240814,152100,453703723,699,699,699,699,0
|
|
20240814,152000,453703723,699,699,699,699,0
|
|
20240814,151900,453703723,699,701,701,699,5590
|
|
20240814,151800,449790123,702,702,702,702,6
|
|
20240814,151700,449785911,701,701,701,701,5017
|
|
20240814,151600,446268994,701,700,701,700,4038
|
|
20240814,151500,443438386,701,701,702,701,20845
|
|
20240814,151400,428814794,701,701,701,701,0
|
|
20240814,151300,428814794,701,701,701,701,1000
|
|
20240814,151200,428113794,700,700,700,700,0
|
|
20240814,151100,428113794,700,700,700,700,499
|
|
20240814,151000,427764494,701,701,701,701,200
|
|
20240814,150900,427624294,701,701,702,701,5008
|
|
20240814,150800,424113685,701,701,701,701,4440
|
|
20240814,150700,421001245,701,700,701,700,1506
|
|
20240814,150600,419947039,700,700,700,700,0
|
|
20240814,150500,419947039,700,700,700,700,1000
|
|
20240814,150400,419247039,701,700,701,700,1401
|
|
20240814,150300,418266338,701,701,702,701,3324
|
|
20240814,150200,415936213,702,702,702,702,732
|
|
20240814,150100,415422349,702,702,702,701,2627
|
|
20240814,150000,413579195,702,700,702,700,22272
|
|
20240814,145900,397973239,700,700,700,700,1420
|
|
20240814,145800,396979239,700,699,700,699,12888
|
|
20240814,145700,387970526,699,699,699,699,1840
|
|
20240814,145600,386684366,699,699,699,699,3
|
|
20240814,145500,386682269,699,699,699,699,105
|
|
20240814,145400,386608874,699,699,699,699,143
|
|
20240814,145300,386508917,699,699,699,699,500
|
|
20240814,145200,386159417,700,700,700,700,428
|
|
20240814,145100,385859817,700,700,700,700,0
|
|
20240814,145000,385859817,700,700,700,700,200
|
|
20240814,144900,385719817,700,700,700,700,1670
|
|
20240814,144800,384550817,700,700,700,700,2
|
|
20240814,144700,384549417,699,699,699,699,0
|
|
20240814,144600,384549417,699,698,700,698,1484
|
|
20240814,144500,383513335,700,698,700,698,11130
|
|
20240814,144400,375735286,698,698,698,698,14
|
|
20240814,144300,375725514,698,698,698,698,100
|
|
20240814,144200,375655714,698,698,698,698,4639
|
|
20240814,144100,372417692,698,698,698,698,0
|
|
20240814,144000,372417692,698,698,698,698,0
|
|
20240814,143900,372417692,698,698,698,698,19
|
|
20240814,143800,372404430,696,696,696,696,1123
|
|
20240814,143700,371622822,696,696,696,696,0
|
|
20240814,143600,371622822,696,697,697,696,501
|
|
20240814,143500,371273712,698,698,698,698,3451
|
|
20240814,143400,368864914,697,697,697,697,0
|
|
20240814,143300,368864914,697,697,697,697,0
|
|
20240814,143200,368864914,697,698,698,697,732
|
|
20240814,143100,368353984,698,698,698,698,28
|
|
20240814,143000,368334440,698,698,698,698,0
|
|
20240814,142900,368334440,698,698,698,698,255
|
|
20240814,142800,368156450,698,698,698,698,800
|
|
20240814,142700,367598050,698,698,698,698,1438
|
|
20240814,142600,366594326,698,698,698,698,0
|
|
20240814,142500,366594326,698,697,698,697,303
|
|
20240814,142400,366382835,697,697,697,697,100
|
|
20240814,142300,366313135,699,698,699,698,11
|
|
20240814,142200,366305451,699,699,699,698,7
|
|
20240814,142100,366300561,698,698,699,698,9
|
|
20240814,142000,366294275,699,698,699,698,501
|
|
20240814,141900,365944077,699,698,699,698,3
|
|
20240814,141800,365941982,699,699,699,698,316
|
|
20240814,141700,365721099,699,699,699,699,0
|
|
20240814,141600,365721099,699,699,699,699,100
|
|
20240814,141500,365651199,699,699,699,699,1000
|
|
20240814,141400,364952199,698,698,698,698,500
|
|
20240814,141300,364603199,698,698,698,698,500
|
|
20240814,141200,364254199,698,698,698,698,300
|
|
20240814,141100,364044799,697,697,697,697,0
|
|
20240814,141000,364044799,697,697,697,697,0
|
|
20240814,140900,364044799,697,697,697,697,0
|
|
20240814,140800,364044799,697,697,697,697,211
|
|
20240814,140700,363897732,697,697,697,697,900
|
|
20240814,140600,363270432,697,697,697,697,215
|
|
20240814,140500,363120577,697,697,697,697,910
|
|
20240814,140400,362486307,697,697,697,697,0
|
|
20240814,140300,362486307,697,697,697,697,0
|
|
20240814,140200,362486307,697,697,697,697,0
|
|
20240814,140100,362486307,697,697,697,697,0
|
|
20240814,140000,362486307,697,697,697,697,202
|
|
20240814,135900,362345513,698,698,698,698,0
|
|
20240814,135800,362345513,698,698,698,698,477
|
|
20240814,135700,362012567,698,698,698,698,0
|
|
20240814,135600,362012567,698,698,698,698,0
|
|
20240814,135500,362012567,698,698,698,698,26
|
|
20240814,135400,361994419,698,698,698,698,260
|
|
20240814,135300,361812939,696,696,696,696,5
|
|
20240814,135200,361809459,696,696,696,696,0
|
|
20240814,135100,361809459,696,696,696,696,7454
|
|
20240814,135000,356621475,696,696,696,696,50
|
|
20240814,134900,356586675,696,696,696,696,0
|
|
20240814,134800,356586675,696,697,697,696,1000
|
|
20240814,134700,355890574,697,697,697,697,14241
|
|
20240814,134600,345964597,698,698,698,698,2033
|
|
20240814,134500,344545563,699,699,699,699,0
|
|
20240814,134400,344545563,699,699,699,699,0
|
|
20240814,134300,344545563,699,699,699,699,3708
|
|
20240814,134200,341953671,699,699,699,699,0
|
|
20240814,134100,341953671,699,699,699,699,50
|
|
20240814,134000,341918721,699,699,699,699,0
|
|
20240814,133900,341918721,699,699,699,699,302
|
|
20240814,133800,341707623,699,699,699,699,501
|
|
20240814,133700,341357424,699,699,699,699,769
|
|
20240814,133600,340819893,699,699,699,699,0
|
|
20240814,133500,340819893,699,699,699,699,0
|
|
20240814,133400,340819893,699,699,699,699,2202
|
|
20240814,133300,339280695,700,699,700,699,161
|
|
20240814,133200,339168075,700,700,700,700,0
|
|
20240814,133100,339168075,700,700,700,700,1000
|
|
20240814,133000,338468075,700,700,700,700,4
|
|
20240814,132900,338465275,700,700,700,700,476
|
|
20240814,132800,338132075,699,699,699,699,0
|
|
20240814,132700,338132075,699,699,699,699,100
|
|
20240814,132600,338062175,699,699,699,699,0
|
|
20240814,132500,338062175,699,699,699,699,1701
|
|
20240814,132400,336873176,700,700,700,700,1
|
|
20240814,132300,336872476,699,700,700,699,13
|
|
20240814,132200,336863386,700,700,700,700,0
|
|
20240814,132100,336863386,700,700,700,700,10
|
|
20240814,132000,336856386,700,700,700,700,100
|
|
20240814,131900,336786386,700,699,700,699,204
|
|
20240814,131800,336643788,699,699,699,699,2063
|
|
20240814,131700,335201751,698,698,698,698,599
|
|
20240814,131600,334783649,697,697,697,697,4976
|
|
20240814,131500,331315377,697,697,697,697,0
|
|
20240814,131400,331315377,697,697,697,697,4000
|
|
20240814,131300,328527377,697,697,697,697,1003
|
|
20240814,131200,327828286,697,697,697,697,82
|
|
20240814,131100,327771132,697,697,697,697,4000
|
|
20240814,131000,324983132,697,697,697,697,0
|
|
20240814,130900,324983132,697,697,697,697,2486
|
|
20240814,130800,323250390,697,697,697,697,2487
|
|
20240814,130700,321516951,697,697,697,697,0
|
|
20240814,130600,321516951,697,697,697,697,1018
|
|
20240814,130500,320807405,698,698,698,698,1472
|
|
20240814,130400,319779949,698,698,698,698,0
|
|
20240814,130300,319779949,698,698,698,698,416
|
|
20240814,130200,319489581,698,698,698,698,0
|
|
20240814,130100,319489581,698,698,698,698,0
|
|
20240814,130000,319489581,698,698,698,698,0
|
|
20240814,125900,319489581,698,698,698,698,0
|
|
20240814,125800,319489581,698,698,698,698,0
|
|
20240814,125700,319489581,698,698,698,698,200
|
|
20240814,125600,319349981,698,698,698,698,906
|
|
20240814,125500,318717593,698,698,698,698,414
|
|
20240814,125400,318428621,699,699,699,699,0
|
|
20240814,125300,318428621,699,699,699,699,300
|
|
20240814,125200,318218921,698,698,698,698,30
|
|
20240814,125100,318197981,698,698,698,698,0
|
|
20240814,125000,318197981,698,698,698,698,11
|
|
20240814,124900,318190303,700,700,700,700,0
|
|
20240814,124800,318190303,700,700,700,700,0
|
|
20240814,124700,318190303,700,700,700,700,209
|
|
20240814,124600,318044003,700,699,700,699,3
|
|
20240814,124500,318041905,701,701,701,701,0
|
|
20240814,124400,318041905,701,701,701,701,1
|
|
20240814,124300,318041204,701,700,701,700,500
|
|
20240814,124200,317690725,700,700,700,700,0
|
|
20240814,124100,317690725,700,700,700,700,0
|
|
20240814,124000,317690725,700,700,700,700,74
|
|
20240814,123900,317638925,698,700,700,698,3883
|
|
20240814,123800,314925145,699,699,699,699,12
|
|
20240814,123700,314916757,700,700,700,700,7
|
|
20240814,123600,314911857,700,700,700,699,506
|
|
20240814,123500,314557662,700,700,700,700,1
|
|
20240814,123400,314556962,699,699,699,699,3
|
|
20240814,123300,314554865,700,700,700,700,0
|
|
20240814,123200,314554865,700,700,700,700,0
|
|
20240814,123100,314554865,700,701,701,698,17242
|
|
20240814,123000,302486977,701,701,701,701,915
|
|
20240814,122900,301845562,701,700,701,700,301
|
|
20240814,122800,301634861,700,700,700,699,2203
|
|
20240814,122700,300093262,699,700,700,699,922
|
|
20240814,122600,299448764,700,700,700,700,511
|
|
20240814,122500,299091064,699,699,699,699,879
|
|
20240814,122400,298476643,700,700,700,700,3541
|
|
20240814,122300,295997943,699,699,699,699,3412
|
|
20240814,122200,293612955,699,699,699,699,1
|
|
20240814,122100,293612256,699,699,699,699,1
|
|
20240814,122000,293611557,698,698,698,698,0
|
|
20240814,121900,293611557,698,698,698,698,0
|
|
20240814,121800,293611557,698,698,698,698,0
|
|
20240814,121700,293611557,698,698,698,698,0
|
|
20240814,121600,293611557,698,698,698,698,0
|
|
20240814,121500,293611557,698,698,698,698,0
|
|
20240814,121400,293611557,698,698,698,698,8774
|
|
20240814,121300,287487305,699,699,699,699,0
|
|
20240814,121200,287487305,699,699,699,699,152
|
|
20240814,121100,287381057,699,699,699,699,0
|
|
20240814,121000,287381057,699,699,699,699,0
|
|
20240814,120900,287381057,699,699,699,699,309
|
|
20240814,120800,287165066,699,699,699,699,0
|
|
20240814,120700,287165066,699,700,700,699,268
|
|
20240814,120600,286977692,700,700,700,700,11
|
|
20240814,120500,286969992,700,700,700,700,108
|
|
20240814,120400,286894392,699,699,699,699,0
|
|
20240814,120300,286894392,699,699,699,699,0
|
|
20240814,120200,286894392,699,699,699,699,1000
|
|
20240814,120100,286195392,699,699,699,699,0
|
|
20240814,120000,286195392,699,699,699,699,5
|
|
20240814,115900,286191897,699,699,699,699,0
|
|
20240814,115800,286191897,699,699,699,699,1070
|
|
20240814,115700,285443967,698,698,698,698,0
|
|
20240814,115600,285443967,698,698,698,698,50
|
|
20240814,115500,285409067,698,698,698,698,56
|
|
20240814,115400,285369979,698,697,698,697,1604
|
|
20240814,115300,284250475,697,697,697,697,53
|
|
20240814,115200,284213534,697,697,697,697,457
|
|
20240814,115100,283895005,697,697,697,697,0
|
|
20240814,115000,283895005,697,697,697,697,0
|
|
20240814,114900,283895005,697,697,697,697,0
|
|
20240814,114800,283895005,697,697,697,697,2791
|
|
20240814,114700,281949678,698,698,698,698,0
|
|
20240814,114600,281949678,698,698,698,698,0
|
|
20240814,114500,281949678,698,698,698,698,0
|
|
20240814,114400,281949678,698,698,698,698,0
|
|
20240814,114300,281949678,698,698,698,698,5
|
|
20240814,114200,281946188,698,698,698,698,0
|
|
20240814,114100,281946188,698,698,698,698,190
|
|
20240814,114000,281813568,698,698,698,698,2
|
|
20240814,113900,281812172,697,697,697,697,347
|
|
20240814,113800,281570313,695,695,695,695,0
|
|
20240814,113700,281570313,695,695,695,695,0
|
|
20240814,113600,281570313,695,695,695,695,0
|
|
20240814,113500,281570313,695,695,695,695,0
|
|
20240814,113400,281570313,695,695,695,695,0
|
|
20240814,113300,281570313,695,695,695,695,0
|
|
20240814,113200,281570313,695,696,696,695,11498
|
|
20240814,113100,273576640,696,696,696,696,1385
|
|
20240814,113000,272612680,697,697,697,697,164
|
|
20240814,112900,272498372,697,697,697,697,18
|
|
20240814,112800,272485826,697,697,697,697,0
|
|
20240814,112700,272485826,697,697,697,697,40
|
|
20240814,112600,272457946,697,697,697,697,67
|
|
20240814,112500,272411247,697,697,697,697,0
|
|
20240814,112400,272411247,697,697,697,697,0
|
|
20240814,112300,272411247,697,697,697,697,15
|
|
20240814,112200,272400792,698,698,698,698,0
|
|
20240814,112100,272400792,698,697,698,697,2
|
|
20240814,112000,272399397,698,698,698,698,213
|
|
20240814,111900,272250723,698,698,698,698,5
|
|
20240814,111800,272247233,698,698,698,698,0
|
|
20240814,111700,272247233,698,698,698,698,26
|
|
20240814,111600,272229085,698,698,698,698,47
|
|
20240814,111500,272196279,698,698,698,698,0
|
|
20240814,111400,272196279,698,698,698,698,0
|
|
20240814,111300,272196279,698,698,698,698,0
|
|
20240814,111200,272196279,698,698,698,698,0
|
|
20240814,111100,272196279,698,698,698,698,768
|
|
20240814,111000,271660215,698,697,698,697,9232
|
|
20240814,110900,265217181,696,696,696,696,0
|
|
20240814,110800,265217181,696,696,696,696,0
|
|
20240814,110700,265217181,696,696,696,696,202
|
|
20240814,110600,265076589,696,696,696,696,4218
|
|
20240814,110500,262140861,697,697,697,697,0
|
|
20240814,110400,262140861,697,697,697,697,1218
|
|
20240814,110300,261291915,697,697,697,697,370
|
|
20240814,110200,261034025,697,697,697,697,178
|
|
20240814,110100,260909959,697,697,697,697,901
|
|
20240814,110000,260281962,698,698,698,698,0
|
|
20240814,105900,260281962,698,698,698,698,122
|
|
20240814,105800,260196806,698,698,698,697,218
|
|
20240814,105700,260044830,698,697,698,697,365
|
|
20240814,105600,259790105,698,698,698,698,16
|
|
20240814,105500,259778937,698,698,698,698,27
|
|
20240814,105400,259760091,698,698,698,698,10
|
|
20240814,105300,259753111,698,698,698,698,21
|
|
20240814,105200,259738453,698,698,698,698,100
|
|
20240814,105100,259668653,698,698,698,698,0
|
|
20240814,105000,259668653,698,698,698,698,2102
|
|
20240814,104900,258201457,696,696,696,696,2171
|
|
20240814,104800,256690441,696,696,696,696,0
|
|
20240814,104700,256690441,696,696,696,696,15843
|
|
20240814,104600,245663713,697,697,697,697,4493
|
|
20240814,104500,242532092,697,697,697,697,943
|
|
20240814,104400,241874821,698,698,698,698,0
|
|
20240814,104300,241874821,698,697,698,697,2691
|
|
20240814,104200,239996842,697,697,697,697,0
|
|
20240814,104100,239996842,697,697,697,697,59
|
|
20240814,104000,239955719,697,697,697,697,0
|
|
20240814,103900,239955719,697,697,697,697,140
|
|
20240814,103800,239858139,697,697,697,697,4
|
|
20240814,103700,239855351,697,697,697,697,404
|
|
20240814,103600,239573763,697,697,697,697,0
|
|
20240814,103500,239573763,697,697,697,697,0
|
|
20240814,103400,239573763,697,697,697,697,0
|
|
20240814,103300,239573763,697,697,697,697,0
|
|
20240814,103200,239573763,697,697,697,697,0
|
|
20240814,103100,239573763,697,697,697,697,5684
|
|
20240814,103000,235612015,696,697,697,696,2605
|
|
20240814,102900,233797748,698,698,698,698,0
|
|
20240814,102800,233797748,698,698,698,698,2
|
|
20240814,102700,233796352,698,699,699,698,619
|
|
20240814,102600,233364276,699,699,699,699,94
|
|
20240814,102500,233298570,699,699,699,699,1500
|
|
20240814,102400,232250070,698,698,698,698,1
|
|
20240814,102300,232249372,698,698,698,698,4355
|
|
20240814,102200,229209582,699,697,699,697,856
|
|
20240814,102100,228612219,697,697,697,697,1
|
|
20240814,102000,228611522,696,696,696,696,871
|
|
20240814,101900,228005306,695,695,695,695,0
|
|
20240814,101800,228005306,695,695,695,695,0
|
|
20240814,101700,228005306,695,696,696,695,3000
|
|
20240814,101600,225919012,697,697,697,697,1
|
|
20240814,101500,225918315,696,696,696,696,1700
|
|
20240814,101400,224735115,697,697,697,697,136
|
|
20240814,101300,224640323,697,697,697,697,2650
|
|
20240814,101200,222793273,698,697,698,697,52
|
|
20240814,101100,222757027,698,698,698,698,1
|
|
20240814,101000,222756329,699,699,699,699,30
|
|
20240814,100900,222735359,699,698,699,698,1074
|
|
20240814,100800,221985679,698,698,698,698,32
|
|
20240814,100700,221963343,697,697,697,697,500
|
|
20240814,100600,221614843,698,698,698,698,3318
|
|
20240814,100500,219298879,697,694,697,694,7386
|
|
20240814,100400,214153560,694,696,696,694,4694
|
|
20240814,100300,210891096,696,696,696,696,226
|
|
20240814,100200,210733800,697,697,697,697,1
|
|
20240814,100100,210733103,697,697,697,697,0
|
|
20240814,100000,210733103,697,697,697,697,0
|
|
20240814,095900,210733103,697,697,697,697,1020
|
|
20240814,095800,210022163,696,696,696,696,1249
|
|
20240814,095700,209152859,696,697,697,696,2456
|
|
20240814,095600,207441227,698,698,698,698,1300
|
|
20240814,095500,206533827,699,699,699,699,2829
|
|
20240814,095400,204556356,699,699,699,699,1
|
|
20240814,095300,204555657,698,698,698,698,970
|
|
20240814,095200,203878597,698,698,698,698,200
|
|
20240814,095100,203738997,699,700,700,699,4037
|
|
20240814,095000,200913329,700,698,701,698,6879
|
|
20240814,094900,196098022,698,700,700,698,3345
|
|
20240814,094800,193762578,700,700,700,698,81
|
|
20240814,094700,193705889,700,700,700,698,2559
|
|
20240814,094600,191914591,700,700,700,700,2036
|
|
20240814,094500,190489391,700,700,700,698,304
|
|
20240814,094400,190276613,700,700,700,700,1000
|
|
20240814,094300,189576613,700,699,700,699,472
|
|
20240814,094200,189246215,700,699,700,699,4326
|
|
20240814,094100,186219338,699,699,699,699,1185
|
|
20240814,094000,185391023,698,696,698,696,4661
|
|
20240814,093900,182145033,694,694,694,694,1547
|
|
20240814,093800,181071415,694,694,694,694,88
|
|
20240814,093700,181010343,694,696,696,694,11633
|
|
20240814,093600,172925409,695,696,696,695,7479
|
|
20240814,093500,167724244,697,698,698,697,505
|
|
20240814,093400,167372224,698,698,698,698,1605
|
|
20240814,093300,166251934,698,696,698,696,1401
|
|
20240814,093200,165274079,698,696,698,696,8
|
|
20240814,093100,165268509,696,698,698,696,6703
|
|
20240814,093000,160589875,699,698,699,698,2010
|
|
20240814,092900,159186885,699,699,700,699,3284
|
|
20240814,092800,156890514,699,697,699,696,4114
|
|
20240814,092700,154016976,696,696,696,696,0
|
|
20240814,092600,154016976,696,696,696,696,1
|
|
20240814,092500,154016280,696,698,698,694,17263
|
|
20240814,092400,141981008,699,699,699,699,4050
|
|
20240814,092300,139150058,700,701,701,699,2739
|
|
20240814,092200,137231812,701,699,703,699,30464
|
|
20240814,092100,115905228,698,699,699,698,4986
|
|
20240814,092000,112421500,698,696,698,696,11449
|
|
20240814,091900,104432417,695,695,695,695,8578
|
|
20240814,091800,98470707,694,694,694,694,2000
|
|
20240814,091700,97082707,694,695,695,694,50
|
|
20240814,091600,97048002,695,695,695,695,0
|
|
20240814,091500,97048002,695,695,695,695,1000
|
|
20240814,091400,96353002,696,696,696,696,105
|
|
20240814,091300,96279922,696,697,698,695,32636
|
|
20240814,091200,73561426,697,698,698,697,11373
|
|
20240814,091100,65630744,697,696,698,696,4328
|
|
20240814,091000,62612567,697,698,699,697,3023
|
|
20240814,090900,60503224,696,697,697,696,2248
|
|
20240814,090800,58937700,697,696,697,696,2299
|
|
20240814,090700,57335767,696,698,698,696,1766
|
|
20240814,090600,56106489,698,697,700,697,7201
|
|
20240814,090500,51081086,697,695,697,691,9454
|
|
20240814,090400,44503848,694,694,694,691,7230
|
|
20240814,090300,39498668,694,694,694,693,5900
|
|
20240814,090200,35406068,694,696,696,693,10624
|
|
20240814,090100,28027930,695,694,696,694,8531
|
|
20240814,090000,22094792,694,690,697,690,31923
|