620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,191700,255141319,675,675,675,675,9638
|
|
20240829,191600,255141319,675,675,675,675,0
|
|
20240829,191500,255141319,675,675,675,675,0
|
|
20240829,191400,255141319,675,675,675,675,0
|
|
20240829,191300,255141319,675,675,675,675,0
|
|
20240829,191200,255141319,675,675,675,675,0
|
|
20240829,191100,255141319,675,675,675,675,0
|
|
20240829,191000,255141319,675,675,675,675,0
|
|
20240829,190900,255141319,675,675,675,675,0
|
|
20240829,190800,255141319,675,675,675,675,0
|
|
20240829,190700,255141319,675,675,675,675,0
|
|
20240829,190600,255141319,675,675,675,675,0
|
|
20240829,190500,255141319,675,675,675,675,0
|
|
20240829,190400,255141319,675,675,675,675,0
|
|
20240829,190300,255141319,675,675,675,675,0
|
|
20240829,190200,255141319,675,675,675,675,0
|
|
20240829,190100,255141319,675,675,675,675,0
|
|
20240829,190000,255141319,675,675,675,675,0
|
|
20240829,185900,255141319,675,675,675,675,0
|
|
20240829,185800,255141319,675,675,675,675,0
|
|
20240829,185700,255141319,675,675,675,675,0
|
|
20240829,185600,255141319,675,675,675,675,0
|
|
20240829,185500,255141319,675,675,675,675,0
|
|
20240829,185400,255141319,675,675,675,675,0
|
|
20240829,185300,255141319,675,675,675,675,0
|
|
20240829,185200,255141319,675,675,675,675,0
|
|
20240829,185100,255141319,675,675,675,675,0
|
|
20240829,185000,255141319,675,675,675,675,0
|
|
20240829,184900,255141319,675,675,675,675,0
|
|
20240829,184800,255141319,675,675,675,675,0
|
|
20240829,184700,255141319,675,675,675,675,9638
|
|
20240829,184600,255141319,675,675,675,675,0
|
|
20240829,184500,255141319,675,675,675,675,0
|
|
20240829,184400,255141319,675,675,675,675,0
|
|
20240829,184300,255141319,675,675,675,675,0
|
|
20240829,184200,255141319,675,675,675,675,0
|
|
20240829,184100,255141319,675,675,675,675,0
|
|
20240829,184000,255141319,675,675,675,675,0
|
|
20240829,183900,255141319,675,675,675,675,0
|
|
20240829,183800,255141319,675,675,675,675,0
|
|
20240829,183700,255141319,675,675,675,675,0
|
|
20240829,183600,255141319,675,675,675,675,0
|
|
20240829,183500,255141319,675,675,675,675,0
|
|
20240829,183400,255141319,675,675,675,675,0
|
|
20240829,183300,255141319,675,675,675,675,0
|
|
20240829,183200,255141319,675,675,675,675,0
|
|
20240829,183100,255141319,675,675,675,675,0
|
|
20240829,183000,255141319,675,675,675,675,0
|
|
20240829,182900,255141319,675,675,675,675,0
|
|
20240829,182800,255141319,675,675,675,675,0
|
|
20240829,182700,255141319,675,675,675,675,0
|
|
20240829,182600,255141319,675,675,675,675,0
|
|
20240829,182500,255141319,675,675,675,675,0
|
|
20240829,182400,255141319,675,675,675,675,0
|
|
20240829,182300,255141319,675,675,675,675,0
|
|
20240829,182200,255141319,675,675,675,675,0
|
|
20240829,182100,255141319,675,675,675,675,0
|
|
20240829,182000,255141319,675,675,675,675,0
|
|
20240829,181900,255141319,675,675,675,675,0
|
|
20240829,181800,255141319,675,675,675,675,0
|
|
20240829,181700,255141319,675,675,675,675,9638
|
|
20240829,181600,255141319,675,675,675,675,0
|
|
20240829,181500,255141319,675,675,675,675,0
|
|
20240829,181400,255141319,675,675,675,675,0
|
|
20240829,181300,255141319,675,675,675,675,0
|
|
20240829,181200,255141319,675,675,675,675,0
|
|
20240829,181100,255141319,675,675,675,675,0
|
|
20240829,181000,255141319,675,675,675,675,0
|
|
20240829,180900,255141319,675,675,675,675,0
|
|
20240829,180800,255141319,675,675,675,675,0
|
|
20240829,180700,255141319,675,675,675,675,0
|
|
20240829,180600,255141319,675,675,675,675,0
|
|
20240829,180500,255141319,675,675,675,675,0
|
|
20240829,180400,255141319,675,675,675,675,0
|
|
20240829,180300,255141319,675,675,675,675,0
|
|
20240829,180200,255141319,675,675,675,675,0
|
|
20240829,180100,255141319,675,675,675,675,0
|
|
20240829,180000,255141319,675,675,675,675,0
|
|
20240829,175900,255141319,675,675,675,675,0
|
|
20240829,175800,255141319,675,675,675,675,0
|
|
20240829,175700,255141319,675,675,675,675,0
|
|
20240829,175600,255141319,675,675,675,675,0
|
|
20240829,175500,255141319,675,675,675,675,0
|
|
20240829,175400,255141319,675,675,675,675,0
|
|
20240829,175300,255141319,675,675,675,675,0
|
|
20240829,175200,255141319,675,675,675,675,0
|
|
20240829,175100,255141319,675,675,675,675,0
|
|
20240829,175000,255141319,675,675,675,675,0
|
|
20240829,174900,255141319,675,675,675,675,0
|
|
20240829,174800,255141319,675,675,675,675,0
|
|
20240829,174700,255141319,675,675,675,675,9638
|
|
20240829,174600,255141319,675,675,675,675,0
|
|
20240829,174500,255141319,675,675,675,675,0
|
|
20240829,174400,255141319,675,675,675,675,0
|
|
20240829,174300,255141319,675,675,675,675,0
|
|
20240829,174200,255141319,675,675,675,675,0
|
|
20240829,174100,255141319,675,675,675,675,0
|
|
20240829,174000,255141319,675,675,675,675,0
|
|
20240829,173900,255141319,675,675,675,675,0
|
|
20240829,173800,255141319,675,675,675,675,0
|
|
20240829,173700,255141319,675,675,675,675,0
|
|
20240829,173600,255141319,675,675,675,675,0
|
|
20240829,173500,255141319,675,675,675,675,0
|
|
20240829,173400,255141319,675,675,675,675,0
|
|
20240829,173300,255141319,675,675,675,675,0
|
|
20240829,173200,255141319,675,675,675,675,0
|
|
20240829,173100,255141319,675,675,675,675,0
|
|
20240829,173000,255141319,675,675,675,675,0
|
|
20240829,172900,255141319,675,675,675,675,0
|
|
20240829,172800,255141319,675,675,675,675,0
|
|
20240829,172700,255141319,675,675,675,675,0
|
|
20240829,172600,255141319,675,675,675,675,0
|
|
20240829,172500,255141319,675,675,675,675,0
|
|
20240829,172400,255141319,675,675,675,675,0
|
|
20240829,172300,255141319,675,675,675,675,0
|
|
20240829,172200,255141319,675,675,675,675,0
|
|
20240829,172100,255141319,675,675,675,675,0
|
|
20240829,172000,255141319,675,675,675,675,0
|
|
20240829,171900,255141319,675,675,675,675,0
|
|
20240829,171800,255141319,675,675,675,675,0
|
|
20240829,171700,255141319,675,675,675,675,9638
|
|
20240829,171600,255141319,675,675,675,675,0
|
|
20240829,171500,255141319,675,675,675,675,0
|
|
20240829,171400,255141319,675,675,675,675,0
|
|
20240829,171300,255141319,675,675,675,675,0
|
|
20240829,171200,255141319,675,675,675,675,0
|
|
20240829,171100,255141319,675,675,675,675,0
|
|
20240829,171000,255141319,675,675,675,675,0
|
|
20240829,170900,255141319,675,675,675,675,0
|
|
20240829,170800,255141319,675,675,675,675,0
|
|
20240829,170700,255141319,675,675,675,675,0
|
|
20240829,170600,255141319,675,675,675,675,0
|
|
20240829,170500,255141319,675,675,675,675,0
|
|
20240829,170400,255141319,675,675,675,675,0
|
|
20240829,170300,255141319,675,675,675,675,0
|
|
20240829,170200,255141319,675,675,675,675,0
|
|
20240829,170100,255141319,675,675,675,675,0
|
|
20240829,170000,255141319,675,675,675,675,0
|
|
20240829,165900,255141319,675,675,675,675,0
|
|
20240829,165800,255141319,675,675,675,675,0
|
|
20240829,165700,255141319,675,675,675,675,0
|
|
20240829,165600,255141319,675,675,675,675,0
|
|
20240829,165500,255141319,675,675,675,675,0
|
|
20240829,165400,255141319,675,675,675,675,0
|
|
20240829,165300,255141319,675,675,675,675,0
|
|
20240829,165200,255141319,675,675,675,675,0
|
|
20240829,165100,255141319,675,675,675,675,0
|
|
20240829,165000,255141319,675,675,675,675,0
|
|
20240829,164900,255141319,675,675,675,675,0
|
|
20240829,164800,255141319,675,675,675,675,0
|
|
20240829,164700,255141319,675,675,675,675,9638
|
|
20240829,164600,255141319,675,675,675,675,0
|
|
20240829,164500,255141319,675,675,675,675,0
|
|
20240829,164400,255141319,675,675,675,675,0
|
|
20240829,164300,255141319,675,675,675,675,0
|
|
20240829,164200,255141319,675,675,675,675,0
|
|
20240829,164100,255141319,675,675,675,675,0
|
|
20240829,164000,255141319,675,675,675,675,0
|
|
20240829,163900,255141319,675,675,675,675,0
|
|
20240829,163800,255141319,675,675,675,675,0
|
|
20240829,163700,255141319,675,675,675,675,0
|
|
20240829,163600,255141319,675,675,675,675,0
|
|
20240829,163500,255141319,675,675,675,675,0
|
|
20240829,163400,255141319,675,675,675,675,0
|
|
20240829,163300,255141319,675,675,675,675,0
|
|
20240829,163200,255141319,675,675,675,675,0
|
|
20240829,163100,255141319,675,675,675,675,0
|
|
20240829,163000,255141319,675,675,675,675,0
|
|
20240829,162900,255141319,675,675,675,675,0
|
|
20240829,162800,255141319,675,675,675,675,0
|
|
20240829,162700,255141319,675,675,675,675,0
|
|
20240829,162600,255141319,675,675,675,675,0
|
|
20240829,162500,255141319,675,675,675,675,0
|
|
20240829,162400,255141319,675,675,675,675,0
|
|
20240829,162300,255141319,675,675,675,675,0
|
|
20240829,162200,255141319,675,675,675,675,0
|
|
20240829,162100,255141319,675,675,675,675,0
|
|
20240829,162000,255141319,675,675,675,675,0
|
|
20240829,161900,255141319,675,675,675,675,0
|
|
20240829,161800,255141319,675,675,675,675,0
|
|
20240829,161700,255141319,675,675,675,675,9638
|
|
20240829,161600,255141319,675,675,675,675,0
|
|
20240829,161500,255141319,675,675,675,675,0
|
|
20240829,161400,255141319,675,675,675,675,0
|
|
20240829,161300,255141319,675,675,675,675,0
|
|
20240829,161200,255141319,675,675,675,675,0
|
|
20240829,161100,255141319,675,675,675,675,0
|
|
20240829,161000,255141319,675,675,675,675,0
|
|
20240829,160900,255141319,675,675,675,675,0
|
|
20240829,160800,255141319,675,675,675,675,0
|
|
20240829,160700,255141319,675,675,675,675,0
|
|
20240829,160600,255141319,675,675,675,675,0
|
|
20240829,160500,255141319,675,675,675,675,0
|
|
20240829,160400,255141319,675,675,675,675,0
|
|
20240829,160300,255141319,675,675,675,675,0
|
|
20240829,160200,255141319,675,675,675,675,0
|
|
20240829,160100,255141319,675,675,675,675,0
|
|
20240829,160000,255141319,675,675,675,675,0
|
|
20240829,155900,255141319,675,675,675,675,0
|
|
20240829,155800,255141319,675,675,675,675,0
|
|
20240829,155700,255141319,675,675,675,675,0
|
|
20240829,155600,255141319,675,675,675,675,0
|
|
20240829,155500,255141319,675,675,675,675,0
|
|
20240829,155400,255141319,675,675,675,675,0
|
|
20240829,155300,255141319,675,675,675,675,0
|
|
20240829,155200,255141319,675,675,675,675,0
|
|
20240829,155100,255141319,675,675,675,675,0
|
|
20240829,155000,255141319,675,675,675,675,0
|
|
20240829,154900,255141319,675,675,675,675,0
|
|
20240829,154800,255141319,675,675,675,675,0
|
|
20240829,154700,255141319,675,675,675,675,9638
|
|
20240829,154600,255141319,675,675,675,675,0
|
|
20240829,154500,255141319,675,675,675,675,0
|
|
20240829,154400,255141319,675,675,675,675,0
|
|
20240829,154300,255141319,675,675,675,675,0
|
|
20240829,154200,255141319,675,675,675,675,0
|
|
20240829,154100,255141319,675,675,675,675,0
|
|
20240829,154000,255141319,675,675,675,675,0
|
|
20240829,153900,255141319,675,675,675,675,0
|
|
20240829,153800,255141319,675,675,675,675,0
|
|
20240829,153700,255141319,675,675,675,675,0
|
|
20240829,153600,255141319,675,675,675,675,0
|
|
20240829,153500,255141319,675,675,675,675,0
|
|
20240829,153400,255141319,675,675,675,675,0
|
|
20240829,153300,255141319,675,675,675,675,0
|
|
20240829,153200,255141319,675,675,675,675,0
|
|
20240829,153100,255141319,675,675,675,675,0
|
|
20240829,153000,255141319,675,675,675,675,9638
|
|
20240829,152900,248635669,676,676,676,676,0
|
|
20240829,152800,248635669,676,676,676,676,0
|
|
20240829,152700,248635669,676,676,676,676,0
|
|
20240829,152600,248635669,676,676,676,676,0
|
|
20240829,152500,248635669,676,676,676,676,0
|
|
20240829,152400,248635669,676,676,676,676,0
|
|
20240829,152300,248635669,676,676,676,676,0
|
|
20240829,152200,248635669,676,676,676,676,0
|
|
20240829,152100,248635669,676,676,676,676,0
|
|
20240829,152000,248635669,676,676,676,676,0
|
|
20240829,151900,248635669,676,676,676,676,50
|
|
20240829,151800,248601869,676,676,676,676,101
|
|
20240829,151700,248533593,678,678,678,678,0
|
|
20240829,151600,248533593,678,678,678,678,0
|
|
20240829,151500,248533593,678,676,678,676,13270
|
|
20240829,151400,239540306,677,676,677,676,102
|
|
20240829,151300,239471254,677,675,677,675,5266
|
|
20240829,151200,235916192,674,675,675,674,731
|
|
20240829,151100,235423496,676,676,676,676,4
|
|
20240829,151000,235420792,675,674,675,674,932
|
|
20240829,150900,234791695,674,674,675,674,361
|
|
20240829,150800,234548331,674,674,674,674,100
|
|
20240829,150700,234480931,674,675,675,674,919
|
|
20240829,150600,233861520,675,675,675,675,16
|
|
20240829,150500,233850720,675,676,676,675,203
|
|
20240829,150400,233713595,675,674,675,674,4866
|
|
20240829,150300,230433811,674,676,676,674,7517
|
|
20240829,150200,225360803,676,676,676,676,1944
|
|
20240829,150100,224046659,676,676,676,676,20
|
|
20240829,150000,224033139,677,676,677,675,10008
|
|
20240829,145900,217276979,676,676,676,676,4446
|
|
20240829,145800,214271483,676,676,677,676,291
|
|
20240829,145700,214074506,677,677,677,677,10
|
|
20240829,145600,214067736,677,677,677,677,14
|
|
20240829,145500,214058258,677,677,677,677,279
|
|
20240829,145400,213869375,677,677,677,677,266
|
|
20240829,145300,213689293,677,677,677,677,300
|
|
20240829,145200,213486193,677,677,677,677,0
|
|
20240829,145100,213486193,677,677,677,677,0
|
|
20240829,145000,213486193,677,677,677,677,100
|
|
20240829,144900,213418493,677,677,677,677,4640
|
|
20240829,144800,210277213,678,677,678,677,321
|
|
20240829,144700,210059895,678,678,678,677,1919
|
|
20240829,144600,208758823,678,679,679,678,21
|
|
20240829,144500,208744584,678,678,678,678,20
|
|
20240829,144400,208731024,678,678,678,678,10
|
|
20240829,144300,208724244,679,679,679,679,0
|
|
20240829,144200,208724244,679,679,679,679,416
|
|
20240829,144100,208441780,679,679,679,679,100
|
|
20240829,144000,208373880,679,679,679,679,31
|
|
20240829,143900,208352831,680,679,680,679,800
|
|
20240829,143800,207809621,678,678,678,678,0
|
|
20240829,143700,207809621,678,678,678,678,10
|
|
20240829,143600,207802841,678,678,678,678,169
|
|
20240829,143500,207688259,678,678,678,678,131
|
|
20240829,143400,207599441,678,678,678,678,0
|
|
20240829,143300,207599441,678,678,678,678,234
|
|
20240829,143200,207440789,677,677,677,677,1
|
|
20240829,143100,207440112,679,679,679,679,11
|
|
20240829,143000,207432643,679,680,680,678,549
|
|
20240829,142900,207060418,677,678,679,677,1146
|
|
20240829,142800,206282432,679,679,679,679,245
|
|
20240829,142700,206116077,679,679,679,679,0
|
|
20240829,142600,206116077,679,679,679,679,10
|
|
20240829,142500,206109287,679,679,679,679,0
|
|
20240829,142400,206109287,679,679,679,679,0
|
|
20240829,142300,206109287,679,679,679,679,0
|
|
20240829,142200,206109287,679,679,679,679,0
|
|
20240829,142100,206109287,679,678,679,678,5008
|
|
20240829,142000,202710860,677,677,677,677,1
|
|
20240829,141900,202710183,679,679,679,679,731
|
|
20240829,141800,202213834,678,678,678,678,0
|
|
20240829,141700,202213834,678,678,678,678,421
|
|
20240829,141600,201928396,679,678,679,678,200
|
|
20240829,141500,201792696,679,677,679,677,152
|
|
20240829,141400,201689790,677,677,677,677,0
|
|
20240829,141300,201689790,677,677,677,677,0
|
|
20240829,141200,201689790,677,677,677,677,6000
|
|
20240829,141100,197627790,677,677,677,677,0
|
|
20240829,141000,197627790,677,677,677,677,0
|
|
20240829,140900,197627790,677,677,677,677,0
|
|
20240829,140800,197627790,677,678,678,677,500
|
|
20240829,140700,197289209,677,677,677,677,0
|
|
20240829,140600,197289209,677,679,679,677,1065
|
|
20240829,140500,196568144,679,679,679,679,0
|
|
20240829,140400,196568144,679,679,679,678,1085
|
|
20240829,140300,195832187,681,681,681,681,0
|
|
20240829,140200,195832187,681,681,681,681,233
|
|
20240829,140100,195673514,679,679,679,679,0
|
|
20240829,140000,195673514,679,679,679,679,0
|
|
20240829,135900,195673514,679,679,679,679,967
|
|
20240829,135800,195016921,679,679,679,679,269
|
|
20240829,135700,194834270,681,681,681,681,0
|
|
20240829,135600,194834270,681,681,681,681,0
|
|
20240829,135500,194834270,681,681,681,681,0
|
|
20240829,135400,194834270,681,681,681,681,1
|
|
20240829,135300,194833589,680,679,685,679,5242
|
|
20240829,135200,191269849,678,678,678,678,0
|
|
20240829,135100,191269849,678,678,678,678,1112
|
|
20240829,135000,190515913,678,678,678,677,509
|
|
20240829,134900,190170911,678,678,678,678,1000
|
|
20240829,134800,189492911,679,679,679,679,11
|
|
20240829,134700,189485442,679,678,679,678,109
|
|
20240829,134600,189411539,679,679,679,679,0
|
|
20240829,134500,189411539,679,679,679,679,57
|
|
20240829,134400,189372836,681,681,681,681,0
|
|
20240829,134300,189372836,681,681,681,681,0
|
|
20240829,134200,189372836,681,681,681,681,400
|
|
20240829,134100,189100436,685,685,685,685,0
|
|
20240829,134000,189100436,685,681,685,680,47
|
|
20240829,133900,189068389,682,680,685,680,614
|
|
20240829,133800,188650710,682,681,685,680,3585
|
|
20240829,133700,186207456,683,680,683,680,10
|
|
20240829,133600,186200629,684,680,684,680,145
|
|
20240829,133500,186101767,682,682,684,680,2064
|
|
20240829,133400,184694186,680,680,684,680,2027
|
|
20240829,133300,183315761,684,680,684,680,3510
|
|
20240829,133200,180923058,677,679,679,677,6000
|
|
20240829,133100,176860470,679,679,679,679,0
|
|
20240829,133000,176860470,679,679,679,679,0
|
|
20240829,132900,176860470,679,679,679,679,0
|
|
20240829,132800,176860470,679,679,679,679,0
|
|
20240829,132700,176860470,679,679,679,679,1
|
|
20240829,132600,176859791,678,678,678,678,461
|
|
20240829,132500,176547233,678,679,679,678,5000
|
|
20240829,132400,173157083,678,678,678,678,0
|
|
20240829,132300,173157083,678,678,678,678,0
|
|
20240829,132200,173157083,678,678,678,678,0
|
|
20240829,132100,173157083,678,680,680,678,2501
|
|
20240829,132000,171460471,680,680,680,680,1
|
|
20240829,131900,171459791,680,680,680,680,0
|
|
20240829,131800,171459791,680,680,680,680,0
|
|
20240829,131700,171459791,680,680,680,680,0
|
|
20240829,131600,171459791,680,680,680,680,0
|
|
20240829,131500,171459791,680,680,680,680,2000
|
|
20240829,131400,170099791,680,680,680,680,1000
|
|
20240829,131300,169419791,679,680,680,679,865
|
|
20240829,131200,168831659,679,679,679,679,0
|
|
20240829,131100,168831659,679,679,679,679,0
|
|
20240829,131000,168831659,679,679,679,679,75
|
|
20240829,130900,168780734,679,679,679,679,883
|
|
20240829,130800,168181177,678,678,678,678,0
|
|
20240829,130700,168181177,678,678,678,678,0
|
|
20240829,130600,168181177,678,678,678,678,0
|
|
20240829,130500,168181177,678,678,678,678,100
|
|
20240829,130400,168113377,679,679,679,679,0
|
|
20240829,130300,168113377,679,679,679,679,1
|
|
20240829,130200,168112698,679,679,679,679,500
|
|
20240829,130100,167773198,679,679,679,679,2
|
|
20240829,130000,167771840,679,679,679,679,0
|
|
20240829,125900,167771840,679,679,679,679,5
|
|
20240829,125800,167768445,679,679,679,679,118
|
|
20240829,125700,167688323,678,678,678,678,0
|
|
20240829,125600,167688323,678,678,678,678,0
|
|
20240829,125500,167688323,678,678,678,678,0
|
|
20240829,125400,167688323,678,678,678,678,0
|
|
20240829,125300,167688323,678,678,678,678,0
|
|
20240829,125200,167688323,678,678,678,678,1428
|
|
20240829,125100,166720139,679,679,679,679,20
|
|
20240829,125000,166706559,679,679,679,679,2654
|
|
20240829,124900,164904493,679,679,679,679,200
|
|
20240829,124800,164768693,678,678,678,678,2011
|
|
20240829,124700,163405235,679,679,679,679,0
|
|
20240829,124600,163405235,679,679,679,679,510
|
|
20240829,124500,163058945,678,678,678,678,300
|
|
20240829,124400,162855545,678,678,678,678,0
|
|
20240829,124300,162855545,678,679,679,678,300
|
|
20240829,124200,162652114,680,680,680,680,4600
|
|
20240829,124100,159524114,680,680,680,680,26
|
|
20240829,124000,159506434,680,680,680,680,105
|
|
20240829,123900,159435034,680,680,680,680,0
|
|
20240829,123800,159435034,680,680,680,680,3
|
|
20240829,123700,159432994,680,680,680,680,0
|
|
20240829,123600,159432994,680,680,680,680,0
|
|
20240829,123500,159432994,680,680,680,680,0
|
|
20240829,123400,159432994,680,680,680,680,350
|
|
20240829,123300,159194994,680,680,680,680,0
|
|
20240829,123200,159194994,680,680,681,679,1400
|
|
20240829,123100,158244192,680,680,680,680,10
|
|
20240829,123000,158237392,680,680,680,680,0
|
|
20240829,122900,158237392,680,679,680,679,13
|
|
20240829,122800,158228553,679,679,679,679,0
|
|
20240829,122700,158228553,679,679,679,679,2
|
|
20240829,122600,158227195,679,679,679,679,2
|
|
20240829,122500,158225837,680,680,680,680,9
|
|
20240829,122400,158219717,680,680,680,680,386
|
|
20240829,122300,157957237,681,681,681,681,0
|
|
20240829,122200,157957237,681,681,681,681,4
|
|
20240829,122100,157954513,681,681,681,681,0
|
|
20240829,122000,157954513,681,681,681,681,0
|
|
20240829,121900,157954513,681,681,681,681,0
|
|
20240829,121800,157954513,681,681,681,681,5
|
|
20240829,121700,157951108,682,682,682,682,0
|
|
20240829,121600,157951108,682,682,682,682,0
|
|
20240829,121500,157951108,682,680,682,680,38
|
|
20240829,121400,157925232,680,681,682,680,10
|
|
20240829,121300,157918416,681,681,682,681,20
|
|
20240829,121200,157904787,678,681,682,678,3930
|
|
20240829,121100,155236604,682,682,682,682,0
|
|
20240829,121000,155236604,682,681,682,681,511
|
|
20240829,120900,154888603,681,681,681,681,35
|
|
20240829,120800,154864768,681,681,682,681,964
|
|
20240829,120700,154208275,682,682,682,682,606
|
|
20240829,120600,153794983,682,682,682,682,0
|
|
20240829,120500,153794983,682,681,682,681,1018
|
|
20240829,120400,153101724,680,680,680,680,0
|
|
20240829,120300,153101724,680,680,680,680,0
|
|
20240829,120200,153101724,680,680,680,680,0
|
|
20240829,120100,153101724,680,680,680,680,0
|
|
20240829,120000,153101724,680,680,680,680,4
|
|
20240829,115900,153099004,680,681,681,680,3
|
|
20240829,115800,153096963,681,681,681,681,0
|
|
20240829,115700,153096963,681,681,681,681,0
|
|
20240829,115600,153096963,681,681,681,681,0
|
|
20240829,115500,153096963,681,681,681,681,2
|
|
20240829,115400,153095601,682,682,682,682,0
|
|
20240829,115300,153095601,682,682,682,682,0
|
|
20240829,115200,153095601,682,682,682,682,0
|
|
20240829,115100,153095601,682,682,682,682,58
|
|
20240829,115000,153056045,682,682,682,682,7
|
|
20240829,114900,153051271,682,682,682,682,0
|
|
20240829,114800,153051271,682,682,682,682,0
|
|
20240829,114700,153051271,682,682,683,682,20
|
|
20240829,114600,153037625,682,682,682,682,13
|
|
20240829,114500,153028759,683,682,683,682,2003
|
|
20240829,114400,151661330,681,681,681,681,0
|
|
20240829,114300,151661330,681,681,681,681,0
|
|
20240829,114200,151661330,681,681,681,681,0
|
|
20240829,114100,151661330,681,681,682,681,17
|
|
20240829,114000,151649748,681,681,681,681,2
|
|
20240829,113900,151648386,681,681,681,681,0
|
|
20240829,113800,151648386,681,681,681,681,0
|
|
20240829,113700,151648386,681,681,681,681,0
|
|
20240829,113600,151648386,681,681,681,681,0
|
|
20240829,113500,151648386,681,681,681,681,0
|
|
20240829,113400,151648386,681,680,682,680,3032
|
|
20240829,113300,149584092,681,681,681,681,0
|
|
20240829,113200,149584092,681,681,681,681,0
|
|
20240829,113100,149584092,681,681,681,681,0
|
|
20240829,113000,149584092,681,681,681,681,0
|
|
20240829,112900,149584092,681,681,681,681,0
|
|
20240829,112800,149584092,681,681,681,681,0
|
|
20240829,112700,149584092,681,681,681,681,0
|
|
20240829,112600,149584092,681,681,681,681,0
|
|
20240829,112500,149584092,681,680,681,680,990
|
|
20240829,112400,148910874,680,680,680,680,42
|
|
20240829,112300,148882314,680,680,680,680,0
|
|
20240829,112200,148882314,680,680,680,680,0
|
|
20240829,112100,148882314,680,680,680,680,0
|
|
20240829,112000,148882314,680,680,680,680,400
|
|
20240829,111900,148610314,678,678,678,678,200
|
|
20240829,111800,148474714,678,678,678,678,0
|
|
20240829,111700,148474714,678,678,678,678,0
|
|
20240829,111600,148474714,678,678,680,678,6454
|
|
20240829,111500,144095514,680,680,680,680,0
|
|
20240829,111400,144095514,680,680,680,680,3
|
|
20240829,111300,144093474,678,678,678,678,0
|
|
20240829,111200,144093474,678,678,678,678,500
|
|
20240829,111100,143754474,679,679,679,679,0
|
|
20240829,111000,143754474,679,679,679,679,0
|
|
20240829,110900,143754474,679,679,679,679,3018
|
|
20240829,110800,141705252,680,680,680,680,0
|
|
20240829,110700,141705252,680,680,680,680,0
|
|
20240829,110600,141705252,680,680,680,680,34
|
|
20240829,110500,141682132,680,680,680,680,11
|
|
20240829,110400,141674652,679,679,679,679,0
|
|
20240829,110300,141674652,679,679,679,679,0
|
|
20240829,110200,141674652,679,679,679,679,0
|
|
20240829,110100,141674652,679,679,679,679,0
|
|
20240829,110000,141674652,679,679,679,679,0
|
|
20240829,105900,141674652,679,679,679,679,8
|
|
20240829,105800,141669220,679,680,680,679,521
|
|
20240829,105700,141314961,680,680,680,680,6
|
|
20240829,105600,141310881,681,681,681,681,0
|
|
20240829,105500,141310881,681,681,681,681,7
|
|
20240829,105400,141306114,681,681,681,681,1000
|
|
20240829,105300,140625114,680,680,680,680,500
|
|
20240829,105200,140285114,680,680,680,680,0
|
|
20240829,105100,140285114,680,680,680,680,3011
|
|
20240829,105000,138237634,680,680,680,680,0
|
|
20240829,104900,138237634,680,680,680,680,9
|
|
20240829,104800,138231514,680,680,680,680,0
|
|
20240829,104700,138231514,680,680,680,680,200
|
|
20240829,104600,138095514,679,679,679,679,0
|
|
20240829,104500,138095514,679,679,679,679,2001
|
|
20240829,104400,136736835,678,678,678,678,0
|
|
20240829,104300,136736835,678,678,678,678,0
|
|
20240829,104200,136736835,678,678,678,678,0
|
|
20240829,104100,136736835,678,678,678,678,0
|
|
20240829,104000,136736835,678,678,678,678,2473
|
|
20240829,103900,135060141,678,678,678,678,14
|
|
20240829,103800,135050649,678,678,678,678,190
|
|
20240829,103700,134921829,678,678,678,678,1096
|
|
20240829,103600,134178741,678,678,678,678,100
|
|
20240829,103500,134110941,679,678,679,678,58
|
|
20240829,103400,134071616,679,679,679,679,1642
|
|
20240829,103300,132956698,680,680,680,680,11
|
|
20240829,103200,132949218,680,680,680,680,0
|
|
20240829,103100,132949218,680,680,680,680,0
|
|
20240829,103000,132949218,680,680,680,680,4
|
|
20240829,102900,132946498,680,680,680,680,0
|
|
20240829,102800,132946498,680,680,680,680,2101
|
|
20240829,102700,131517818,681,681,681,681,24
|
|
20240829,102600,131501474,681,681,681,681,1191
|
|
20240829,102500,130690403,681,681,681,681,10
|
|
20240829,102400,130683593,681,681,681,681,0
|
|
20240829,102300,130683593,681,681,681,681,0
|
|
20240829,102200,130683593,681,681,681,681,91
|
|
20240829,102100,130621622,681,680,681,680,603
|
|
20240829,102000,130211579,681,681,681,681,0
|
|
20240829,101900,130211579,681,681,681,681,0
|
|
20240829,101800,130211579,681,681,681,681,6
|
|
20240829,101700,130207493,680,680,680,680,0
|
|
20240829,101600,130207493,680,680,680,680,0
|
|
20240829,101500,130207493,680,680,680,680,1300
|
|
20240829,101400,129323493,683,683,683,683,0
|
|
20240829,101300,129323493,683,683,683,683,0
|
|
20240829,101200,129323493,683,683,683,683,0
|
|
20240829,101100,129323493,683,683,683,683,0
|
|
20240829,101000,129323493,683,683,683,683,3931
|
|
20240829,100900,126638620,683,680,683,680,12656
|
|
20240829,100800,118007943,680,679,681,679,2320
|
|
20240829,100700,116430342,680,679,680,679,108
|
|
20240829,100600,116357003,679,679,680,679,127
|
|
20240829,100500,116270760,679,679,679,679,0
|
|
20240829,100400,116270760,679,679,679,679,51
|
|
20240829,100300,116236131,679,678,679,678,1345
|
|
20240829,100200,115324115,678,677,678,677,888
|
|
20240829,100100,114722931,675,675,675,675,0
|
|
20240829,100000,114722931,675,675,675,675,0
|
|
20240829,095900,114722931,675,675,675,675,3000
|
|
20240829,095800,112697931,675,675,675,675,0
|
|
20240829,095700,112697931,675,675,675,675,3446
|
|
20240829,095600,110371881,675,675,675,675,0
|
|
20240829,095500,110371881,675,675,675,675,0
|
|
20240829,095400,110371881,675,675,675,675,9374
|
|
20240829,095300,104044431,675,675,675,675,11200
|
|
20240829,095200,96484431,675,676,676,675,110
|
|
20240829,095100,96410080,675,675,675,675,0
|
|
20240829,095000,96410080,675,676,676,675,4925
|
|
20240829,094900,93085089,677,678,678,677,310
|
|
20240829,094800,92875019,678,678,678,678,2
|
|
20240829,094700,92873663,678,678,678,678,1036
|
|
20240829,094600,92171255,678,678,678,678,408
|
|
20240829,094500,91894631,676,677,677,676,5991
|
|
20240829,094400,87842260,676,676,676,676,0
|
|
20240829,094300,87842260,676,676,676,676,50
|
|
20240829,094200,87808460,676,676,676,676,0
|
|
20240829,094100,87808460,676,676,676,676,0
|
|
20240829,094000,87808460,676,676,677,676,56
|
|
20240829,093900,87770586,676,677,677,676,24
|
|
20240829,093800,87754357,677,676,677,676,64
|
|
20240829,093700,87711031,675,675,675,675,3536
|
|
20240829,093600,85324231,676,677,677,676,141
|
|
20240829,093500,85228905,677,677,677,677,7
|
|
20240829,093400,85224166,677,676,678,676,2251
|
|
20240829,093300,83702476,676,676,676,675,3061
|
|
20240829,093200,81636185,676,675,676,675,509
|
|
20240829,093100,81292607,675,675,675,675,3496
|
|
20240829,093000,78932807,675,675,675,675,4307
|
|
20240829,092900,76025582,676,675,676,675,46
|
|
20240829,092800,75994530,676,676,676,676,342
|
|
20240829,092700,75763338,676,675,676,675,792
|
|
20240829,092600,75228688,676,676,676,676,500
|
|
20240829,092500,74890688,675,675,675,675,0
|
|
20240829,092400,74890688,675,676,676,675,17137
|
|
20240829,092300,63317984,676,677,677,676,11459
|
|
20240829,092200,55568526,677,677,677,677,168
|
|
20240829,092100,55454790,676,677,677,676,2610
|
|
20240829,092000,53690042,677,677,678,677,5874
|
|
20240829,091900,49712343,678,679,679,678,726
|
|
20240829,091800,49219968,679,679,679,679,500
|
|
20240829,091700,48880468,679,678,679,678,497
|
|
20240829,091600,48543497,679,678,680,678,1653
|
|
20240829,091500,47422060,679,680,680,679,2113
|
|
20240829,091400,45985271,682,681,682,680,571
|
|
20240829,091300,45596522,680,686,686,680,287
|
|
20240829,091200,45401062,686,678,686,678,8062
|
|
20240829,091100,39921832,680,680,680,679,1285
|
|
20240829,091000,39048637,680,679,680,678,10755
|
|
20240829,090900,31745071,680,682,682,680,6041
|
|
20240829,090800,27635094,681,682,682,681,240
|
|
20240829,090700,27471514,685,685,685,685,77
|
|
20240829,090600,27418769,686,686,686,686,0
|
|
20240829,090500,27418769,686,685,686,684,450
|
|
20240829,090400,27110484,686,686,686,685,401
|
|
20240829,090300,26835450,686,681,686,680,414
|
|
20240829,090200,26553646,682,686,687,682,127
|
|
20240829,090100,26466648,686,685,686,685,850
|
|
20240829,090000,25883675,685,686,686,680,37802
|