620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,191700,195063244,682,682,682,682,6558
|
|
20240830,191600,195063244,682,682,682,682,0
|
|
20240830,191500,195063244,682,682,682,682,0
|
|
20240830,191400,195063244,682,682,682,682,0
|
|
20240830,191300,195063244,682,682,682,682,0
|
|
20240830,191200,195063244,682,682,682,682,0
|
|
20240830,191100,195063244,682,682,682,682,0
|
|
20240830,191000,195063244,682,682,682,682,0
|
|
20240830,190900,195063244,682,682,682,682,0
|
|
20240830,190800,195063244,682,682,682,682,0
|
|
20240830,190700,195063244,682,682,682,682,0
|
|
20240830,190600,195063244,682,682,682,682,0
|
|
20240830,190500,195063244,682,682,682,682,0
|
|
20240830,190400,195063244,682,682,682,682,0
|
|
20240830,190300,195063244,682,682,682,682,0
|
|
20240830,190200,195063244,682,682,682,682,0
|
|
20240830,190100,195063244,682,682,682,682,0
|
|
20240830,190000,195063244,682,682,682,682,0
|
|
20240830,185900,195063244,682,682,682,682,0
|
|
20240830,185800,195063244,682,682,682,682,0
|
|
20240830,185700,195063244,682,682,682,682,0
|
|
20240830,185600,195063244,682,682,682,682,0
|
|
20240830,185500,195063244,682,682,682,682,0
|
|
20240830,185400,195063244,682,682,682,682,0
|
|
20240830,185300,195063244,682,682,682,682,0
|
|
20240830,185200,195063244,682,682,682,682,0
|
|
20240830,185100,195063244,682,682,682,682,0
|
|
20240830,185000,195063244,682,682,682,682,0
|
|
20240830,184900,195063244,682,682,682,682,0
|
|
20240830,184800,195063244,682,682,682,682,0
|
|
20240830,184700,195063244,682,682,682,682,6558
|
|
20240830,184600,195063244,682,682,682,682,0
|
|
20240830,184500,195063244,682,682,682,682,0
|
|
20240830,184400,195063244,682,682,682,682,0
|
|
20240830,184300,195063244,682,682,682,682,0
|
|
20240830,184200,195063244,682,682,682,682,0
|
|
20240830,184100,195063244,682,682,682,682,0
|
|
20240830,184000,195063244,682,682,682,682,0
|
|
20240830,183900,195063244,682,682,682,682,0
|
|
20240830,183800,195063244,682,682,682,682,0
|
|
20240830,183700,195063244,682,682,682,682,0
|
|
20240830,183600,195063244,682,682,682,682,0
|
|
20240830,183500,195063244,682,682,682,682,0
|
|
20240830,183400,195063244,682,682,682,682,0
|
|
20240830,183300,195063244,682,682,682,682,0
|
|
20240830,183200,195063244,682,682,682,682,0
|
|
20240830,183100,195063244,682,682,682,682,0
|
|
20240830,183000,195063244,682,682,682,682,0
|
|
20240830,182900,195063244,682,682,682,682,0
|
|
20240830,182800,195063244,682,682,682,682,0
|
|
20240830,182700,195063244,682,682,682,682,0
|
|
20240830,182600,195063244,682,682,682,682,0
|
|
20240830,182500,195063244,682,682,682,682,0
|
|
20240830,182400,195063244,682,682,682,682,0
|
|
20240830,182300,195063244,682,682,682,682,0
|
|
20240830,182200,195063244,682,682,682,682,0
|
|
20240830,182100,195063244,682,682,682,682,0
|
|
20240830,182000,195063244,682,682,682,682,0
|
|
20240830,181900,195063244,682,682,682,682,0
|
|
20240830,181800,195063244,682,682,682,682,0
|
|
20240830,181700,195063244,682,682,682,682,6558
|
|
20240830,181600,195063244,682,682,682,682,0
|
|
20240830,181500,195063244,682,682,682,682,0
|
|
20240830,181400,195063244,682,682,682,682,0
|
|
20240830,181300,195063244,682,682,682,682,0
|
|
20240830,181200,195063244,682,682,682,682,0
|
|
20240830,181100,195063244,682,682,682,682,0
|
|
20240830,181000,195063244,682,682,682,682,0
|
|
20240830,180900,195063244,682,682,682,682,0
|
|
20240830,180800,195063244,682,682,682,682,0
|
|
20240830,180700,195063244,682,682,682,682,0
|
|
20240830,180600,195063244,682,682,682,682,0
|
|
20240830,180500,195063244,682,682,682,682,0
|
|
20240830,180400,195063244,682,682,682,682,0
|
|
20240830,180300,195063244,682,682,682,682,0
|
|
20240830,180200,195063244,682,682,682,682,0
|
|
20240830,180100,195063244,682,682,682,682,0
|
|
20240830,180000,195063244,682,682,682,682,0
|
|
20240830,175900,195063244,682,682,682,682,0
|
|
20240830,175800,195063244,682,682,682,682,0
|
|
20240830,175700,195063244,682,682,682,682,0
|
|
20240830,175600,195063244,682,682,682,682,0
|
|
20240830,175500,195063244,682,682,682,682,0
|
|
20240830,175400,195063244,682,682,682,682,0
|
|
20240830,175300,195063244,682,682,682,682,0
|
|
20240830,175200,195063244,682,682,682,682,0
|
|
20240830,175100,195063244,682,682,682,682,0
|
|
20240830,175000,195063244,682,682,682,682,0
|
|
20240830,174900,195063244,682,682,682,682,0
|
|
20240830,174800,195063244,682,682,682,682,0
|
|
20240830,174700,195063244,682,682,682,682,6558
|
|
20240830,174600,195063244,682,682,682,682,0
|
|
20240830,174500,195063244,682,682,682,682,0
|
|
20240830,174400,195063244,682,682,682,682,0
|
|
20240830,174300,195063244,682,682,682,682,0
|
|
20240830,174200,195063244,682,682,682,682,0
|
|
20240830,174100,195063244,682,682,682,682,0
|
|
20240830,174000,195063244,682,682,682,682,0
|
|
20240830,173900,195063244,682,682,682,682,0
|
|
20240830,173800,195063244,682,682,682,682,0
|
|
20240830,173700,195063244,682,682,682,682,0
|
|
20240830,173600,195063244,682,682,682,682,0
|
|
20240830,173500,195063244,682,682,682,682,0
|
|
20240830,173400,195063244,682,682,682,682,0
|
|
20240830,173300,195063244,682,682,682,682,0
|
|
20240830,173200,195063244,682,682,682,682,0
|
|
20240830,173100,195063244,682,682,682,682,0
|
|
20240830,173000,195063244,682,682,682,682,0
|
|
20240830,172900,195063244,682,682,682,682,0
|
|
20240830,172800,195063244,682,682,682,682,0
|
|
20240830,172700,195063244,682,682,682,682,0
|
|
20240830,172600,195063244,682,682,682,682,0
|
|
20240830,172500,195063244,682,682,682,682,0
|
|
20240830,172400,195063244,682,682,682,682,0
|
|
20240830,172300,195063244,682,682,682,682,0
|
|
20240830,172200,195063244,682,682,682,682,0
|
|
20240830,172100,195063244,682,682,682,682,0
|
|
20240830,172000,195063244,682,682,682,682,0
|
|
20240830,171900,195063244,682,682,682,682,0
|
|
20240830,171800,195063244,682,682,682,682,0
|
|
20240830,171700,195063244,682,682,682,682,6558
|
|
20240830,171600,195063244,682,682,682,682,0
|
|
20240830,171500,195063244,682,682,682,682,0
|
|
20240830,171400,195063244,682,682,682,682,0
|
|
20240830,171300,195063244,682,682,682,682,0
|
|
20240830,171200,195063244,682,682,682,682,0
|
|
20240830,171100,195063244,682,682,682,682,0
|
|
20240830,171000,195063244,682,682,682,682,0
|
|
20240830,170900,195063244,682,682,682,682,0
|
|
20240830,170800,195063244,682,682,682,682,0
|
|
20240830,170700,195063244,682,682,682,682,0
|
|
20240830,170600,195063244,682,682,682,682,0
|
|
20240830,170500,195063244,682,682,682,682,0
|
|
20240830,170400,195063244,682,682,682,682,0
|
|
20240830,170300,195063244,682,682,682,682,0
|
|
20240830,170200,195063244,682,682,682,682,0
|
|
20240830,170100,195063244,682,682,682,682,0
|
|
20240830,170000,195063244,682,682,682,682,0
|
|
20240830,165900,195063244,682,682,682,682,0
|
|
20240830,165800,195063244,682,682,682,682,0
|
|
20240830,165700,195063244,682,682,682,682,0
|
|
20240830,165600,195063244,682,682,682,682,0
|
|
20240830,165500,195063244,682,682,682,682,0
|
|
20240830,165400,195063244,682,682,682,682,0
|
|
20240830,165300,195063244,682,682,682,682,0
|
|
20240830,165200,195063244,682,682,682,682,0
|
|
20240830,165100,195063244,682,682,682,682,0
|
|
20240830,165000,195063244,682,682,682,682,0
|
|
20240830,164900,195063244,682,682,682,682,0
|
|
20240830,164800,195063244,682,682,682,682,0
|
|
20240830,164700,195063244,682,682,682,682,6558
|
|
20240830,164600,195063244,682,682,682,682,0
|
|
20240830,164500,195063244,682,682,682,682,0
|
|
20240830,164400,195063244,682,682,682,682,0
|
|
20240830,164300,195063244,682,682,682,682,0
|
|
20240830,164200,195063244,682,682,682,682,0
|
|
20240830,164100,195063244,682,682,682,682,0
|
|
20240830,164000,195063244,682,682,682,682,0
|
|
20240830,163900,195063244,682,682,682,682,0
|
|
20240830,163800,195063244,682,682,682,682,0
|
|
20240830,163700,195063244,682,682,682,682,0
|
|
20240830,163600,195063244,682,682,682,682,0
|
|
20240830,163500,195063244,682,682,682,682,0
|
|
20240830,163400,195063244,682,682,682,682,0
|
|
20240830,163300,195063244,682,682,682,682,0
|
|
20240830,163200,195063244,682,682,682,682,0
|
|
20240830,163100,195063244,682,682,682,682,0
|
|
20240830,163000,195063244,682,682,682,682,0
|
|
20240830,162900,195063244,682,682,682,682,0
|
|
20240830,162800,195063244,682,682,682,682,0
|
|
20240830,162700,195063244,682,682,682,682,0
|
|
20240830,162600,195063244,682,682,682,682,0
|
|
20240830,162500,195063244,682,682,682,682,0
|
|
20240830,162400,195063244,682,682,682,682,0
|
|
20240830,162300,195063244,682,682,682,682,0
|
|
20240830,162200,195063244,682,682,682,682,0
|
|
20240830,162100,195063244,682,682,682,682,0
|
|
20240830,162000,195063244,682,682,682,682,0
|
|
20240830,161900,195063244,682,682,682,682,0
|
|
20240830,161800,195063244,682,682,682,682,0
|
|
20240830,161700,195063244,682,682,682,682,6558
|
|
20240830,161600,195063244,682,682,682,682,0
|
|
20240830,161500,195063244,682,682,682,682,0
|
|
20240830,161400,195063244,682,682,682,682,0
|
|
20240830,161300,195063244,682,682,682,682,0
|
|
20240830,161200,195063244,682,682,682,682,0
|
|
20240830,161100,195063244,682,682,682,682,0
|
|
20240830,161000,195063244,682,682,682,682,0
|
|
20240830,160900,195063244,682,682,682,682,0
|
|
20240830,160800,195063244,682,682,682,682,0
|
|
20240830,160700,195063244,682,682,682,682,0
|
|
20240830,160600,195063244,682,682,682,682,0
|
|
20240830,160500,195063244,682,682,682,682,0
|
|
20240830,160400,195063244,682,682,682,682,0
|
|
20240830,160300,195063244,682,682,682,682,0
|
|
20240830,160200,195063244,682,682,682,682,0
|
|
20240830,160100,195063244,682,682,682,682,0
|
|
20240830,160000,195063244,682,682,682,682,0
|
|
20240830,155900,195063244,682,682,682,682,0
|
|
20240830,155800,195063244,682,682,682,682,0
|
|
20240830,155700,195063244,682,682,682,682,0
|
|
20240830,155600,195063244,682,682,682,682,0
|
|
20240830,155500,195063244,682,682,682,682,0
|
|
20240830,155400,195063244,682,682,682,682,0
|
|
20240830,155300,195063244,682,682,682,682,0
|
|
20240830,155200,195063244,682,682,682,682,0
|
|
20240830,155100,195063244,682,682,682,682,0
|
|
20240830,155000,195063244,682,682,682,682,0
|
|
20240830,154900,195063244,682,682,682,682,0
|
|
20240830,154800,195063244,682,682,682,682,0
|
|
20240830,154700,195063244,682,682,682,682,6558
|
|
20240830,154600,195063244,682,682,682,682,0
|
|
20240830,154500,195063244,682,682,682,682,0
|
|
20240830,154400,195063244,682,682,682,682,0
|
|
20240830,154300,195063244,682,682,682,682,0
|
|
20240830,154200,195063244,682,682,682,682,0
|
|
20240830,154100,195063244,682,682,682,682,0
|
|
20240830,154000,195063244,682,682,682,682,0
|
|
20240830,153900,195063244,682,682,682,682,0
|
|
20240830,153800,195063244,682,682,682,682,0
|
|
20240830,153700,195063244,682,682,682,682,0
|
|
20240830,153600,195063244,682,682,682,682,0
|
|
20240830,153500,195063244,682,682,682,682,0
|
|
20240830,153400,195063244,682,682,682,682,0
|
|
20240830,153300,195063244,682,682,682,682,0
|
|
20240830,153200,195063244,682,682,682,682,0
|
|
20240830,153100,195063244,682,682,682,682,0
|
|
20240830,153000,195063244,682,682,682,682,6558
|
|
20240830,152900,190590688,682,682,682,682,0
|
|
20240830,152800,190590688,682,682,682,682,0
|
|
20240830,152700,190590688,682,682,682,682,0
|
|
20240830,152600,190590688,682,682,682,682,0
|
|
20240830,152500,190590688,682,682,682,682,0
|
|
20240830,152400,190590688,682,682,682,682,0
|
|
20240830,152300,190590688,682,682,682,682,0
|
|
20240830,152200,190590688,682,682,682,682,0
|
|
20240830,152100,190590688,682,682,682,682,0
|
|
20240830,152000,190590688,682,682,682,682,0
|
|
20240830,151900,190590688,682,682,682,682,514
|
|
20240830,151800,190240140,682,682,682,682,1070
|
|
20240830,151700,189510400,682,682,682,682,0
|
|
20240830,151600,189510400,682,682,682,682,5
|
|
20240830,151500,189506990,682,682,682,682,459
|
|
20240830,151400,189193952,682,682,682,682,1909
|
|
20240830,151300,187892014,682,682,683,682,2635
|
|
20240830,151200,186094941,683,682,683,682,2130
|
|
20240830,151100,184642278,681,681,681,681,0
|
|
20240830,151000,184642278,681,681,681,681,100
|
|
20240830,150900,184574178,682,681,682,681,1237
|
|
20240830,150800,183730546,682,682,682,681,904
|
|
20240830,150700,183114020,682,682,682,682,1000
|
|
20240830,150600,182432020,682,682,682,682,1
|
|
20240830,150500,182431338,681,682,682,681,46
|
|
20240830,150400,182400009,682,682,682,682,0
|
|
20240830,150300,182400009,682,682,682,682,0
|
|
20240830,150200,182400009,682,682,682,682,1
|
|
20240830,150100,182399327,681,681,681,681,1
|
|
20240830,150000,182398646,681,681,681,681,0
|
|
20240830,145900,182398646,681,681,681,681,106
|
|
20240830,145800,182326460,682,681,682,681,1171
|
|
20240830,145700,181527908,681,681,681,681,537
|
|
20240830,145600,181162211,682,682,682,682,0
|
|
20240830,145500,181162211,682,682,682,682,0
|
|
20240830,145400,181162211,682,681,682,681,133
|
|
20240830,145300,181071637,681,681,681,681,0
|
|
20240830,145200,181071637,681,681,681,681,0
|
|
20240830,145100,181071637,681,681,681,681,10
|
|
20240830,145000,181064827,680,680,680,680,0
|
|
20240830,144900,181064827,680,680,680,680,0
|
|
20240830,144800,181064827,680,680,680,680,5104
|
|
20240830,144700,177594107,679,679,679,679,0
|
|
20240830,144600,177594107,679,679,679,679,0
|
|
20240830,144500,177594107,679,679,679,679,0
|
|
20240830,144400,177594107,679,679,679,679,1
|
|
20240830,144300,177593428,680,680,680,680,76
|
|
20240830,144200,177541748,680,680,680,680,10
|
|
20240830,144100,177534948,680,680,680,680,83
|
|
20240830,144000,177478508,681,681,681,681,0
|
|
20240830,143900,177478508,681,681,681,681,1
|
|
20240830,143800,177477827,681,681,681,681,1000
|
|
20240830,143700,176796827,680,680,680,680,68
|
|
20240830,143600,176750587,681,681,681,681,16
|
|
20240830,143500,176739691,681,681,681,681,100
|
|
20240830,143400,176671591,681,681,681,681,0
|
|
20240830,143300,176671591,681,681,681,681,8
|
|
20240830,143200,176666143,681,681,681,681,0
|
|
20240830,143100,176666143,681,681,682,681,2211
|
|
20240830,143000,175160451,681,681,681,681,0
|
|
20240830,142900,175160451,681,681,681,681,0
|
|
20240830,142800,175160451,681,680,681,680,1575
|
|
20240830,142700,174088806,680,680,680,680,305
|
|
20240830,142600,173881406,680,680,680,680,5
|
|
20240830,142500,173878006,680,680,680,680,0
|
|
20240830,142400,173878006,680,680,680,680,0
|
|
20240830,142300,173878006,680,680,680,680,0
|
|
20240830,142200,173878006,680,680,680,680,294
|
|
20240830,142100,173678086,680,680,680,680,5
|
|
20240830,142000,173674686,680,680,680,680,1
|
|
20240830,141900,173674006,680,680,680,680,40
|
|
20240830,141800,173646806,680,680,680,680,5
|
|
20240830,141700,173643406,680,680,680,680,4
|
|
20240830,141600,173640686,680,680,680,680,1002
|
|
20240830,141500,172959326,678,678,678,678,0
|
|
20240830,141400,172959326,678,678,678,678,1887
|
|
20240830,141300,171679940,677,677,677,677,4
|
|
20240830,141200,171677232,678,678,678,678,0
|
|
20240830,141100,171677232,678,678,678,678,10
|
|
20240830,141000,171670452,676,676,676,676,0
|
|
20240830,140900,171670452,676,676,676,676,0
|
|
20240830,140800,171670452,676,676,676,676,93
|
|
20240830,140700,171607584,678,678,678,678,0
|
|
20240830,140600,171607584,678,676,678,676,153
|
|
20240830,140500,171504144,677,677,677,677,53
|
|
20240830,140400,171468263,678,678,678,678,0
|
|
20240830,140300,171468263,678,678,678,678,0
|
|
20240830,140200,171468263,678,678,678,678,0
|
|
20240830,140100,171468263,678,678,678,678,0
|
|
20240830,140000,171468263,678,678,678,678,0
|
|
20240830,135900,171468263,678,678,678,678,237
|
|
20240830,135800,171307577,678,678,678,678,246
|
|
20240830,135700,171140789,675,675,675,675,0
|
|
20240830,135600,171140789,675,675,675,675,0
|
|
20240830,135500,171140789,675,675,675,675,0
|
|
20240830,135400,171140789,675,675,675,675,0
|
|
20240830,135300,171140789,675,675,675,675,0
|
|
20240830,135200,171140789,675,677,677,675,11782
|
|
20240830,135100,163175437,678,678,678,678,0
|
|
20240830,135000,163175437,678,678,678,678,0
|
|
20240830,134900,163175437,678,678,678,678,0
|
|
20240830,134800,163175437,678,678,678,678,0
|
|
20240830,134700,163175437,678,678,678,678,488
|
|
20240830,134600,162844573,677,677,677,677,0
|
|
20240830,134500,162844573,677,677,677,677,0
|
|
20240830,134400,162844573,677,677,677,677,0
|
|
20240830,134300,162844573,677,677,677,677,0
|
|
20240830,134200,162844573,677,677,677,677,0
|
|
20240830,134100,162844573,677,677,677,677,0
|
|
20240830,134000,162844573,677,677,677,677,0
|
|
20240830,133900,162844573,677,677,677,677,0
|
|
20240830,133800,162844573,677,677,677,677,0
|
|
20240830,133700,162844573,677,677,677,677,0
|
|
20240830,133600,162844573,677,677,677,677,0
|
|
20240830,133500,162844573,677,677,677,677,83
|
|
20240830,133400,162788382,679,679,679,679,200
|
|
20240830,133300,162652582,679,679,679,679,0
|
|
20240830,133200,162652582,679,679,679,679,0
|
|
20240830,133100,162652582,679,679,679,679,100
|
|
20240830,133000,162584682,679,679,679,679,0
|
|
20240830,132900,162584682,679,679,679,679,245
|
|
20240830,132800,162418327,679,679,679,679,113
|
|
20240830,132700,162341600,679,679,679,679,0
|
|
20240830,132600,162341600,679,679,679,679,65
|
|
20240830,132500,162297465,679,679,679,679,0
|
|
20240830,132400,162297465,679,679,679,679,1
|
|
20240830,132300,162296786,677,677,677,677,0
|
|
20240830,132200,162296786,677,677,677,677,0
|
|
20240830,132100,162296786,677,677,677,677,0
|
|
20240830,132000,162296786,677,677,677,677,0
|
|
20240830,131900,162296786,677,677,677,677,1464
|
|
20240830,131800,161305658,677,677,677,677,0
|
|
20240830,131700,161305658,677,677,677,677,0
|
|
20240830,131600,161305658,677,677,677,677,0
|
|
20240830,131500,161305658,677,679,679,677,4170
|
|
20240830,131400,158477086,679,679,679,679,0
|
|
20240830,131300,158477086,679,679,679,679,0
|
|
20240830,131200,158477086,679,679,679,679,0
|
|
20240830,131100,158477086,679,679,679,679,0
|
|
20240830,131000,158477086,679,679,679,679,0
|
|
20240830,130900,158477086,679,679,679,679,0
|
|
20240830,130800,158477086,679,679,679,679,903
|
|
20240830,130700,157863949,679,678,679,678,50
|
|
20240830,130600,157830005,679,679,679,679,545
|
|
20240830,130500,157459950,679,679,679,679,10
|
|
20240830,130400,157453160,677,677,677,677,0
|
|
20240830,130300,157453160,677,677,677,677,0
|
|
20240830,130200,157453160,677,677,677,677,83
|
|
20240830,130100,157396969,679,679,679,679,17
|
|
20240830,130000,157385426,679,679,679,679,1
|
|
20240830,125900,157384747,678,678,678,678,0
|
|
20240830,125800,157384747,678,678,678,678,0
|
|
20240830,125700,157384747,678,678,678,678,0
|
|
20240830,125600,157384747,678,678,678,678,3
|
|
20240830,125500,157382713,677,677,677,677,0
|
|
20240830,125400,157382713,677,677,677,677,1
|
|
20240830,125300,157382036,678,677,678,677,8
|
|
20240830,125200,157376619,677,677,677,677,3
|
|
20240830,125100,157374588,677,677,677,677,49
|
|
20240830,125000,157341415,679,679,679,679,1
|
|
20240830,124900,157340736,677,677,677,677,8
|
|
20240830,124800,157335320,679,679,679,677,164
|
|
20240830,124700,157224254,680,679,680,679,30
|
|
20240830,124600,157203878,678,679,679,678,594
|
|
20240830,124500,156800556,680,680,680,680,0
|
|
20240830,124400,156800556,680,680,680,680,0
|
|
20240830,124300,156800556,680,679,680,679,1518
|
|
20240830,124200,155768339,679,679,679,679,2
|
|
20240830,124100,155766981,679,679,679,679,0
|
|
20240830,124000,155766981,679,679,679,679,0
|
|
20240830,123900,155766981,679,679,679,679,0
|
|
20240830,123800,155766981,679,679,679,679,0
|
|
20240830,123700,155766981,679,679,679,679,0
|
|
20240830,123600,155766981,679,679,679,679,0
|
|
20240830,123500,155766981,679,676,680,676,44
|
|
20240830,123400,155737150,679,679,679,679,0
|
|
20240830,123300,155737150,679,679,679,679,0
|
|
20240830,123200,155737150,679,679,679,679,6
|
|
20240830,123100,155733076,679,679,679,679,147
|
|
20240830,123000,155633263,679,679,679,679,22
|
|
20240830,122900,155618325,676,679,679,676,142
|
|
20240830,122800,155522156,680,678,680,678,3
|
|
20240830,122700,155520120,677,677,677,677,0
|
|
20240830,122600,155520120,677,677,677,677,0
|
|
20240830,122500,155520120,677,677,677,677,1428
|
|
20240830,122400,154553364,677,677,677,677,0
|
|
20240830,122300,154553364,677,677,677,677,570
|
|
20240830,122200,154167474,677,677,677,677,0
|
|
20240830,122100,154167474,677,677,677,677,220
|
|
20240830,122000,154018534,678,678,678,678,2
|
|
20240830,121900,154017178,677,677,677,677,52
|
|
20240830,121800,153981974,677,677,677,677,1000
|
|
20240830,121700,153304974,677,678,678,677,13085
|
|
20240830,121600,144446329,678,678,678,678,0
|
|
20240830,121500,144446329,678,678,678,678,500
|
|
20240830,121400,144107329,680,680,680,680,7
|
|
20240830,121300,144102569,680,680,680,680,20
|
|
20240830,121200,144088969,679,678,679,678,1379
|
|
20240830,121100,143153628,678,678,678,678,0
|
|
20240830,121000,143153628,678,678,678,678,2000
|
|
20240830,120900,141797628,678,678,678,678,0
|
|
20240830,120800,141797628,678,678,678,678,0
|
|
20240830,120700,141797628,678,678,678,678,0
|
|
20240830,120600,141797628,678,678,678,678,0
|
|
20240830,120500,141797628,678,678,678,678,0
|
|
20240830,120400,141797628,678,678,678,678,0
|
|
20240830,120300,141797628,678,678,678,678,0
|
|
20240830,120200,141797628,678,678,678,678,0
|
|
20240830,120100,141797628,678,678,678,678,0
|
|
20240830,120000,141797628,678,678,678,678,0
|
|
20240830,115900,141797628,678,678,678,678,0
|
|
20240830,115800,141797628,678,678,678,678,0
|
|
20240830,115700,141797628,678,678,678,678,0
|
|
20240830,115600,141797628,678,678,678,678,83
|
|
20240830,115500,141741354,680,680,680,680,0
|
|
20240830,115400,141741354,680,680,680,680,0
|
|
20240830,115300,141741354,680,680,680,680,0
|
|
20240830,115200,141741354,680,680,680,680,0
|
|
20240830,115100,141741354,680,680,680,680,0
|
|
20240830,115000,141741354,680,680,680,680,1
|
|
20240830,114900,141740674,680,680,680,680,0
|
|
20240830,114800,141740674,680,680,680,680,0
|
|
20240830,114700,141740674,680,680,680,680,0
|
|
20240830,114600,141740674,680,680,680,680,0
|
|
20240830,114500,141740674,680,680,680,680,0
|
|
20240830,114400,141740674,680,680,680,680,31
|
|
20240830,114300,141719594,680,680,680,680,735
|
|
20240830,114200,141219794,680,680,680,680,0
|
|
20240830,114100,141219794,680,680,680,680,0
|
|
20240830,114000,141219794,680,680,680,680,0
|
|
20240830,113900,141219794,680,680,680,680,13
|
|
20240830,113800,141210954,681,680,681,680,275
|
|
20240830,113700,141023952,680,680,680,680,0
|
|
20240830,113600,141023952,680,680,680,680,0
|
|
20240830,113500,141023952,680,680,680,680,150
|
|
20240830,113400,140921952,680,680,680,680,0
|
|
20240830,113300,140921952,680,680,680,680,10
|
|
20240830,113200,140915152,680,680,680,680,122
|
|
20240830,113100,140832192,677,677,677,677,0
|
|
20240830,113000,140832192,677,677,677,677,0
|
|
20240830,112900,140832192,677,677,677,677,0
|
|
20240830,112800,140832192,677,677,677,677,0
|
|
20240830,112700,140832192,677,677,677,677,0
|
|
20240830,112600,140832192,677,677,677,677,0
|
|
20240830,112500,140832192,677,677,677,677,0
|
|
20240830,112400,140832192,677,677,677,677,0
|
|
20240830,112300,140832192,677,678,678,677,83
|
|
20240830,112200,140775989,679,679,680,679,5020
|
|
20240830,112100,137367400,679,679,680,679,324
|
|
20240830,112000,137147391,678,678,678,678,0
|
|
20240830,111900,137147391,678,678,678,678,1
|
|
20240830,111800,137146713,679,679,680,679,19
|
|
20240830,111700,137133800,679,679,679,679,1
|
|
20240830,111600,137133121,681,681,681,681,0
|
|
20240830,111500,137133121,681,681,681,681,0
|
|
20240830,111400,137133121,681,680,681,680,21
|
|
20240830,111300,137118837,681,681,681,681,0
|
|
20240830,111200,137118837,681,679,681,679,21
|
|
20240830,111100,137104575,680,680,680,680,0
|
|
20240830,111000,137104575,680,679,680,679,84
|
|
20240830,110900,137047458,680,680,680,680,0
|
|
20240830,110800,137047458,680,680,680,680,0
|
|
20240830,110700,137047458,680,680,680,680,0
|
|
20240830,110600,137047458,680,680,680,680,0
|
|
20240830,110500,137047458,680,680,680,680,0
|
|
20240830,110400,137047458,680,679,680,679,2905
|
|
20240830,110300,135073062,679,678,679,678,3000
|
|
20240830,110200,133036627,679,679,679,679,0
|
|
20240830,110100,133036627,679,679,679,679,0
|
|
20240830,110000,133036627,679,679,679,679,0
|
|
20240830,105900,133036627,679,679,679,679,0
|
|
20240830,105800,133036627,679,679,679,679,0
|
|
20240830,105700,133036627,679,679,679,679,0
|
|
20240830,105600,133036627,679,678,679,678,13
|
|
20240830,105500,133027810,678,678,678,678,0
|
|
20240830,105400,133027810,678,678,678,678,0
|
|
20240830,105300,133027810,678,678,678,678,30
|
|
20240830,105200,133007470,678,678,678,678,0
|
|
20240830,105100,133007470,678,678,678,678,6
|
|
20240830,105000,133003402,676,676,676,676,83
|
|
20240830,104900,132947294,676,676,676,676,0
|
|
20240830,104800,132947294,676,678,678,676,1410
|
|
20240830,104700,131994114,676,676,676,676,1010
|
|
20240830,104600,131311354,675,675,675,675,2618
|
|
20240830,104500,129544204,675,679,679,675,2602
|
|
20240830,104400,127786070,679,679,679,679,0
|
|
20240830,104300,127786070,679,679,679,679,0
|
|
20240830,104200,127786070,679,679,679,679,77
|
|
20240830,104100,127733787,679,679,679,679,20
|
|
20240830,104000,127720207,680,680,680,680,0
|
|
20240830,103900,127720207,680,679,680,679,506
|
|
20240830,103800,127376131,680,678,680,678,440
|
|
20240830,103700,127077789,678,676,678,676,42
|
|
20240830,103600,127049317,675,675,675,675,0
|
|
20240830,103500,127049317,675,675,675,675,0
|
|
20240830,103400,127049317,675,675,675,675,0
|
|
20240830,103300,127049317,675,678,680,675,8099
|
|
20240830,103200,121582052,676,676,676,676,0
|
|
20240830,103100,121582052,676,676,676,676,369
|
|
20240830,103000,121332608,676,676,676,676,0
|
|
20240830,102900,121332608,676,677,677,676,6455
|
|
20240830,102800,116968925,677,678,678,677,4730
|
|
20240830,102700,113766713,680,680,680,680,0
|
|
20240830,102600,113766713,680,680,680,680,0
|
|
20240830,102500,113766713,680,678,680,678,756
|
|
20240830,102400,113254135,677,677,677,677,1000
|
|
20240830,102300,112577135,677,679,679,677,7743
|
|
20240830,102200,107328115,679,679,679,679,150
|
|
20240830,102100,107226265,680,680,680,680,0
|
|
20240830,102000,107226265,680,680,680,680,83
|
|
20240830,101900,107169825,681,681,681,681,375
|
|
20240830,101800,106914450,680,680,680,680,0
|
|
20240830,101700,106914450,680,681,681,680,583
|
|
20240830,101600,106517510,683,683,683,683,0
|
|
20240830,101500,106517510,683,680,683,680,5000
|
|
20240830,101400,103111932,678,678,678,678,0
|
|
20240830,101300,103111932,678,678,678,678,127
|
|
20240830,101200,103025826,678,678,678,678,200
|
|
20240830,101100,102890226,678,678,678,678,0
|
|
20240830,101000,102890226,678,679,679,678,1000
|
|
20240830,100900,102212146,679,679,679,679,20
|
|
20240830,100800,102198566,678,678,678,678,0
|
|
20240830,100700,102198566,678,679,679,678,8492
|
|
20240830,100600,96434949,680,680,680,680,1
|
|
20240830,100500,96434269,680,680,680,680,1
|
|
20240830,100400,96433589,681,681,681,681,0
|
|
20240830,100300,96433589,681,681,681,681,112
|
|
20240830,100200,96357317,681,681,681,681,101
|
|
20240830,100100,96288536,679,679,679,679,344
|
|
20240830,100000,96054960,681,680,681,679,9315
|
|
20240830,095900,89729957,680,680,680,680,0
|
|
20240830,095800,89729957,680,682,682,680,4593
|
|
20240830,095700,86600480,682,682,682,682,0
|
|
20240830,095600,86600480,682,682,682,682,495
|
|
20240830,095500,86262890,681,681,681,681,1
|
|
20240830,095400,86262209,681,681,681,681,981
|
|
20240830,095300,85594148,680,680,680,680,0
|
|
20240830,095200,85594148,680,678,680,678,70
|
|
20240830,095100,85546682,678,678,678,678,52646
|
|
20240830,095000,49852694,677,677,677,677,200
|
|
20240830,094900,49717294,677,678,678,677,9
|
|
20240830,094800,49711198,677,677,677,677,12
|
|
20240830,094700,49703074,677,678,678,677,476
|
|
20240830,094600,49380347,677,678,678,677,11
|
|
20240830,094500,49372898,677,677,677,677,0
|
|
20240830,094400,49372898,677,677,677,677,3894
|
|
20240830,094300,46736660,681,681,681,681,0
|
|
20240830,094200,46736660,681,681,681,681,0
|
|
20240830,094100,46736660,681,678,681,678,46
|
|
20240830,094000,46705344,681,680,681,679,24
|
|
20240830,093900,46689017,681,677,681,677,680
|
|
20240830,093800,46228635,677,679,679,677,5874
|
|
20240830,093700,42249448,679,681,681,679,1126
|
|
20240830,093600,41484833,681,681,681,681,115
|
|
20240830,093500,41406518,681,681,681,681,100
|
|
20240830,093400,41338418,681,681,681,681,501
|
|
20240830,093300,40997237,680,680,680,680,102
|
|
20240830,093200,40927877,681,681,681,681,0
|
|
20240830,093100,40927877,681,681,681,681,1
|
|
20240830,093000,40927196,681,681,681,681,10
|
|
20240830,092900,40920386,681,680,681,680,14
|
|
20240830,092800,40910853,680,680,681,680,22
|
|
20240830,092700,40895885,680,680,680,680,593
|
|
20240830,092600,40492645,681,681,681,681,31
|
|
20240830,092500,40471534,683,682,683,682,13
|
|
20240830,092400,40462667,682,682,683,682,21
|
|
20240830,092300,40448343,682,681,682,681,26
|
|
20240830,092200,40430618,680,680,680,680,0
|
|
20240830,092100,40430618,680,680,680,680,5414
|
|
20240830,092000,36749098,680,680,680,680,7216
|
|
20240830,091900,31842218,682,682,682,682,0
|
|
20240830,091800,31842218,682,680,682,680,263
|
|
20240830,091700,31663376,680,681,681,680,3031
|
|
20240830,091600,29601363,682,683,683,682,104
|
|
20240830,091500,29530364,684,684,684,684,56
|
|
20240830,091400,29492060,684,684,685,684,1033
|
|
20240830,091300,28785475,685,685,685,685,249
|
|
20240830,091200,28614910,685,685,685,685,14
|
|
20240830,091100,28605320,685,685,685,685,1193
|
|
20240830,091000,27788115,685,683,685,683,2004
|
|
20240830,090900,26415378,684,683,684,683,1239
|
|
20240830,090800,25567907,683,683,683,683,2
|
|
20240830,090700,25566541,680,685,685,680,13236
|
|
20240830,090600,16516743,685,683,685,683,5639
|
|
20240830,090500,12662792,683,681,683,681,3043
|
|
20240830,090400,10584604,680,679,680,679,7865
|
|
20240830,090300,5236454,680,680,680,680,25
|
|
20240830,090200,5219454,680,680,680,680,51
|
|
20240830,090100,5184774,680,679,680,679,1597
|
|
20240830,090000,4098954,680,680,680,679,5876
|