705 lines
30 KiB
CSV
705 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,204200,146693919,785,785,785,785,1416
|
|
20240805,204100,146693919,785,785,785,785,0
|
|
20240805,204000,146693919,785,785,785,785,0
|
|
20240805,203900,146693919,785,785,785,785,0
|
|
20240805,203800,146693919,785,785,785,785,0
|
|
20240805,203700,146693919,785,785,785,785,0
|
|
20240805,203600,146693919,785,785,785,785,0
|
|
20240805,203500,146693919,785,785,785,785,0
|
|
20240805,203400,146693919,785,785,785,785,0
|
|
20240805,203300,146693919,785,785,785,785,0
|
|
20240805,203200,146693919,785,785,785,785,0
|
|
20240805,203100,146693919,785,785,785,785,0
|
|
20240805,203000,146693919,785,785,785,785,0
|
|
20240805,202900,146693919,785,785,785,785,0
|
|
20240805,202800,146693919,785,785,785,785,0
|
|
20240805,202700,146693919,785,785,785,785,0
|
|
20240805,202600,146693919,785,785,785,785,0
|
|
20240805,202500,146693919,785,785,785,785,0
|
|
20240805,202400,146693919,785,785,785,785,0
|
|
20240805,202300,146693919,785,785,785,785,0
|
|
20240805,202200,146693919,785,785,785,785,0
|
|
20240805,202100,146693919,785,785,785,785,0
|
|
20240805,202000,146693919,785,785,785,785,0
|
|
20240805,201900,146693919,785,785,785,785,0
|
|
20240805,201800,146693919,785,785,785,785,0
|
|
20240805,201700,146693919,785,785,785,785,0
|
|
20240805,201600,146693919,785,785,785,785,0
|
|
20240805,201500,146693919,785,785,785,785,0
|
|
20240805,201400,146693919,785,785,785,785,0
|
|
20240805,201300,146693919,785,785,785,785,0
|
|
20240805,201200,146693919,785,785,785,785,1416
|
|
20240805,201100,146693919,785,785,785,785,0
|
|
20240805,201000,146693919,785,785,785,785,0
|
|
20240805,200900,146693919,785,785,785,785,0
|
|
20240805,200800,146693919,785,785,785,785,0
|
|
20240805,200700,146693919,785,785,785,785,0
|
|
20240805,200600,146693919,785,785,785,785,0
|
|
20240805,200500,146693919,785,785,785,785,0
|
|
20240805,200400,146693919,785,785,785,785,0
|
|
20240805,200300,146693919,785,785,785,785,0
|
|
20240805,200200,146693919,785,785,785,785,0
|
|
20240805,200100,146693919,785,785,785,785,0
|
|
20240805,200000,146693919,785,785,785,785,0
|
|
20240805,195900,146693919,785,785,785,785,0
|
|
20240805,195800,146693919,785,785,785,785,0
|
|
20240805,195700,146693919,785,785,785,785,0
|
|
20240805,195600,146693919,785,785,785,785,0
|
|
20240805,195500,146693919,785,785,785,785,0
|
|
20240805,195400,146693919,785,785,785,785,0
|
|
20240805,195300,146693919,785,785,785,785,0
|
|
20240805,195200,146693919,785,785,785,785,0
|
|
20240805,195100,146693919,785,785,785,785,0
|
|
20240805,195000,146693919,785,785,785,785,0
|
|
20240805,194900,146693919,785,785,785,785,0
|
|
20240805,194800,146693919,785,785,785,785,0
|
|
20240805,194700,146693919,785,785,785,785,0
|
|
20240805,194600,146693919,785,785,785,785,0
|
|
20240805,194500,146693919,785,785,785,785,0
|
|
20240805,194400,146693919,785,785,785,785,0
|
|
20240805,194300,146693919,785,785,785,785,0
|
|
20240805,194200,146693919,785,785,785,785,1416
|
|
20240805,194100,146693919,785,785,785,785,0
|
|
20240805,194000,146693919,785,785,785,785,0
|
|
20240805,193900,146693919,785,785,785,785,0
|
|
20240805,193800,146693919,785,785,785,785,0
|
|
20240805,193700,146693919,785,785,785,785,0
|
|
20240805,193600,146693919,785,785,785,785,0
|
|
20240805,193500,146693919,785,785,785,785,0
|
|
20240805,193400,146693919,785,785,785,785,0
|
|
20240805,193300,146693919,785,785,785,785,0
|
|
20240805,193200,146693919,785,785,785,785,0
|
|
20240805,193100,146693919,785,785,785,785,0
|
|
20240805,193000,146693919,785,785,785,785,0
|
|
20240805,192900,146693919,785,785,785,785,0
|
|
20240805,192800,146693919,785,785,785,785,0
|
|
20240805,192700,146693919,785,785,785,785,0
|
|
20240805,192600,146693919,785,785,785,785,0
|
|
20240805,192500,146693919,785,785,785,785,0
|
|
20240805,192400,146693919,785,785,785,785,0
|
|
20240805,192300,146693919,785,785,785,785,0
|
|
20240805,192200,146693919,785,785,785,785,0
|
|
20240805,192100,146693919,785,785,785,785,0
|
|
20240805,192000,146693919,785,785,785,785,0
|
|
20240805,191900,146693919,785,785,785,785,0
|
|
20240805,191800,146693919,785,785,785,785,0
|
|
20240805,191700,146693919,785,785,785,785,0
|
|
20240805,191600,146693919,785,785,785,785,0
|
|
20240805,191500,146693919,785,785,785,785,0
|
|
20240805,191400,146693919,785,785,785,785,0
|
|
20240805,191300,146693919,785,785,785,785,0
|
|
20240805,191200,146693919,785,785,785,785,1416
|
|
20240805,191100,146693919,785,785,785,785,0
|
|
20240805,191000,146693919,785,785,785,785,0
|
|
20240805,190900,146693919,785,785,785,785,0
|
|
20240805,190800,146693919,785,785,785,785,0
|
|
20240805,190700,146693919,785,785,785,785,0
|
|
20240805,190600,146693919,785,785,785,785,0
|
|
20240805,190500,146693919,785,785,785,785,0
|
|
20240805,190400,146693919,785,785,785,785,0
|
|
20240805,190300,146693919,785,785,785,785,0
|
|
20240805,190200,146693919,785,785,785,785,0
|
|
20240805,190100,146693919,785,785,785,785,0
|
|
20240805,190000,146693919,785,785,785,785,0
|
|
20240805,185900,146693919,785,785,785,785,0
|
|
20240805,185800,146693919,785,785,785,785,0
|
|
20240805,185700,146693919,785,785,785,785,0
|
|
20240805,185600,146693919,785,785,785,785,0
|
|
20240805,185500,146693919,785,785,785,785,0
|
|
20240805,185400,146693919,785,785,785,785,0
|
|
20240805,185300,146693919,785,785,785,785,0
|
|
20240805,185200,146693919,785,785,785,785,0
|
|
20240805,185100,146693919,785,785,785,785,0
|
|
20240805,185000,146693919,785,785,785,785,0
|
|
20240805,184900,146693919,785,785,785,785,0
|
|
20240805,184800,146693919,785,785,785,785,0
|
|
20240805,184700,146693919,785,785,785,785,0
|
|
20240805,184600,146693919,785,785,785,785,0
|
|
20240805,184500,146693919,785,785,785,785,0
|
|
20240805,184400,146693919,785,785,785,785,0
|
|
20240805,184300,146693919,785,785,785,785,0
|
|
20240805,184200,146693919,785,785,785,785,1416
|
|
20240805,184100,146693919,785,785,785,785,0
|
|
20240805,184000,146693919,785,785,785,785,0
|
|
20240805,183900,146693919,785,785,785,785,0
|
|
20240805,183800,146693919,785,785,785,785,0
|
|
20240805,183700,146693919,785,785,785,785,0
|
|
20240805,183600,146693919,785,785,785,785,0
|
|
20240805,183500,146693919,785,785,785,785,0
|
|
20240805,183400,146693919,785,785,785,785,0
|
|
20240805,183300,146693919,785,785,785,785,0
|
|
20240805,183200,146693919,785,785,785,785,0
|
|
20240805,183100,146693919,785,785,785,785,0
|
|
20240805,183000,146693919,785,785,785,785,0
|
|
20240805,182900,146693919,785,785,785,785,0
|
|
20240805,182800,146693919,785,785,785,785,0
|
|
20240805,182700,146693919,785,785,785,785,0
|
|
20240805,182600,146693919,785,785,785,785,0
|
|
20240805,182500,146693919,785,785,785,785,0
|
|
20240805,182400,146693919,785,785,785,785,0
|
|
20240805,182300,146693919,785,785,785,785,0
|
|
20240805,182200,146693919,785,785,785,785,0
|
|
20240805,182100,146693919,785,785,785,785,0
|
|
20240805,182000,146693919,785,785,785,785,0
|
|
20240805,181900,146693919,785,785,785,785,0
|
|
20240805,181800,146693919,785,785,785,785,0
|
|
20240805,181700,146693919,785,785,785,785,0
|
|
20240805,181600,146693919,785,785,785,785,0
|
|
20240805,181500,146693919,785,785,785,785,0
|
|
20240805,181400,146693919,785,785,785,785,0
|
|
20240805,181300,146693919,785,785,785,785,0
|
|
20240805,181200,146693919,785,785,785,785,1416
|
|
20240805,181100,146693919,785,785,785,785,0
|
|
20240805,181000,146693919,785,785,785,785,0
|
|
20240805,180900,146693919,785,785,785,785,0
|
|
20240805,180800,146693919,785,785,785,785,0
|
|
20240805,180700,146693919,785,785,785,785,0
|
|
20240805,180600,146693919,785,785,785,785,0
|
|
20240805,180500,146693919,785,785,785,785,0
|
|
20240805,180400,146693919,785,785,785,785,0
|
|
20240805,180300,146693919,785,785,785,785,0
|
|
20240805,180200,146693919,785,785,785,785,0
|
|
20240805,180100,146693919,785,785,785,785,0
|
|
20240805,180000,146693919,785,785,785,785,0
|
|
20240805,175900,146693919,785,785,785,785,0
|
|
20240805,175800,146693919,785,785,785,785,0
|
|
20240805,175700,146693919,785,785,785,785,0
|
|
20240805,175600,146693919,785,785,785,785,0
|
|
20240805,175500,146693919,785,785,785,785,0
|
|
20240805,175400,146693919,785,785,785,785,0
|
|
20240805,175300,146693919,785,785,785,785,0
|
|
20240805,175200,146693919,785,785,785,785,0
|
|
20240805,175100,146693919,785,785,785,785,0
|
|
20240805,175000,146693919,785,785,785,785,0
|
|
20240805,174900,146693919,785,785,785,785,0
|
|
20240805,174800,146693919,785,785,785,785,0
|
|
20240805,174700,146693919,785,785,785,785,0
|
|
20240805,174600,146693919,785,785,785,785,0
|
|
20240805,174500,146693919,785,785,785,785,0
|
|
20240805,174400,146693919,785,785,785,785,0
|
|
20240805,174300,146693919,785,785,785,785,0
|
|
20240805,174200,146693919,785,785,785,785,1416
|
|
20240805,174100,146693919,785,785,785,785,0
|
|
20240805,174000,146693919,785,785,785,785,0
|
|
20240805,173900,146693919,785,785,785,785,0
|
|
20240805,173800,146693919,785,785,785,785,0
|
|
20240805,173700,146693919,785,785,785,785,0
|
|
20240805,173600,146693919,785,785,785,785,0
|
|
20240805,173500,146693919,785,785,785,785,0
|
|
20240805,173400,146693919,785,785,785,785,0
|
|
20240805,173300,146693919,785,785,785,785,0
|
|
20240805,173200,146693919,785,785,785,785,0
|
|
20240805,173100,146693919,785,785,785,785,0
|
|
20240805,173000,146693919,785,785,785,785,0
|
|
20240805,172900,146693919,785,785,785,785,0
|
|
20240805,172800,146693919,785,785,785,785,0
|
|
20240805,172700,146693919,785,785,785,785,0
|
|
20240805,172600,146693919,785,785,785,785,0
|
|
20240805,172500,146693919,785,785,785,785,0
|
|
20240805,172400,146693919,785,785,785,785,0
|
|
20240805,172300,146693919,785,785,785,785,0
|
|
20240805,172200,146693919,785,785,785,785,0
|
|
20240805,172100,146693919,785,785,785,785,0
|
|
20240805,172000,146693919,785,785,785,785,0
|
|
20240805,171900,146693919,785,785,785,785,0
|
|
20240805,171800,146693919,785,785,785,785,0
|
|
20240805,171700,146693919,785,785,785,785,0
|
|
20240805,171600,146693919,785,785,785,785,0
|
|
20240805,171500,146693919,785,785,785,785,0
|
|
20240805,171400,146693919,785,785,785,785,0
|
|
20240805,171300,146693919,785,785,785,785,0
|
|
20240805,171200,146693919,785,785,785,785,1416
|
|
20240805,171100,146693919,785,785,785,785,0
|
|
20240805,171000,146693919,785,785,785,785,0
|
|
20240805,170900,146693919,785,785,785,785,0
|
|
20240805,170800,146693919,785,785,785,785,0
|
|
20240805,170700,146693919,785,785,785,785,0
|
|
20240805,170600,146693919,785,785,785,785,0
|
|
20240805,170500,146693919,785,785,785,785,0
|
|
20240805,170400,146693919,785,785,785,785,0
|
|
20240805,170300,146693919,785,785,785,785,0
|
|
20240805,170200,146693919,785,785,785,785,0
|
|
20240805,170100,146693919,785,785,785,785,0
|
|
20240805,170000,146693919,785,785,785,785,0
|
|
20240805,165900,146693919,785,785,785,785,0
|
|
20240805,165800,146693919,785,785,785,785,0
|
|
20240805,165700,146693919,785,785,785,785,0
|
|
20240805,165600,146693919,785,785,785,785,0
|
|
20240805,165500,146693919,785,785,785,785,0
|
|
20240805,165400,146693919,785,785,785,785,0
|
|
20240805,165300,146693919,785,785,785,785,0
|
|
20240805,165200,146693919,785,785,785,785,0
|
|
20240805,165100,146693919,785,785,785,785,0
|
|
20240805,165000,146693919,785,785,785,785,0
|
|
20240805,164900,146693919,785,785,785,785,0
|
|
20240805,164800,146693919,785,785,785,785,0
|
|
20240805,164700,146693919,785,785,785,785,0
|
|
20240805,164600,146693919,785,785,785,785,0
|
|
20240805,164500,146693919,785,785,785,785,0
|
|
20240805,164400,146693919,785,785,785,785,0
|
|
20240805,164300,146693919,785,785,785,785,0
|
|
20240805,164200,146693919,785,785,785,785,1416
|
|
20240805,164100,146693919,785,785,785,785,0
|
|
20240805,164000,146693919,785,785,785,785,0
|
|
20240805,163900,146693919,785,785,785,785,0
|
|
20240805,163800,146693919,785,785,785,785,0
|
|
20240805,163700,146693919,785,785,785,785,0
|
|
20240805,163600,146693919,785,785,785,785,0
|
|
20240805,163500,146693919,785,785,785,785,0
|
|
20240805,163400,146693919,785,785,785,785,0
|
|
20240805,163300,146693919,785,785,785,785,0
|
|
20240805,163200,146693919,785,785,785,785,0
|
|
20240805,163100,146693919,785,785,785,785,0
|
|
20240805,163000,146693919,785,785,785,785,0
|
|
20240805,162900,146693919,785,785,785,785,0
|
|
20240805,162800,146693919,785,785,785,785,0
|
|
20240805,162700,146693919,785,785,785,785,0
|
|
20240805,162600,146693919,785,785,785,785,0
|
|
20240805,162500,146693919,785,785,785,785,0
|
|
20240805,162400,146693919,785,785,785,785,0
|
|
20240805,162300,146693919,785,785,785,785,0
|
|
20240805,162200,146693919,785,785,785,785,0
|
|
20240805,162100,146693919,785,785,785,785,0
|
|
20240805,162000,146693919,785,785,785,785,0
|
|
20240805,161900,146693919,785,785,785,785,0
|
|
20240805,161800,146693919,785,785,785,785,0
|
|
20240805,161700,146693919,785,785,785,785,0
|
|
20240805,161600,146693919,785,785,785,785,0
|
|
20240805,161500,146693919,785,785,785,785,0
|
|
20240805,161400,146693919,785,785,785,785,0
|
|
20240805,161300,146693919,785,785,785,785,0
|
|
20240805,161200,146693919,785,785,785,785,1416
|
|
20240805,161100,146693919,785,785,785,785,0
|
|
20240805,161000,146693919,785,785,785,785,0
|
|
20240805,160900,146693919,785,785,785,785,0
|
|
20240805,160800,146693919,785,785,785,785,0
|
|
20240805,160700,146693919,785,785,785,785,0
|
|
20240805,160600,146693919,785,785,785,785,0
|
|
20240805,160500,146693919,785,785,785,785,0
|
|
20240805,160400,146693919,785,785,785,785,0
|
|
20240805,160300,146693919,785,785,785,785,0
|
|
20240805,160200,146693919,785,785,785,785,0
|
|
20240805,160100,146693919,785,785,785,785,0
|
|
20240805,160000,146693919,785,785,785,785,0
|
|
20240805,155900,146693919,785,785,785,785,0
|
|
20240805,155800,146693919,785,785,785,785,0
|
|
20240805,155700,146693919,785,785,785,785,0
|
|
20240805,155600,146693919,785,785,785,785,0
|
|
20240805,155500,146693919,785,785,785,785,0
|
|
20240805,155400,146693919,785,785,785,785,0
|
|
20240805,155300,146693919,785,785,785,785,0
|
|
20240805,155200,146693919,785,785,785,785,0
|
|
20240805,155100,146693919,785,785,785,785,0
|
|
20240805,155000,146693919,785,785,785,785,0
|
|
20240805,154900,146693919,785,785,785,785,0
|
|
20240805,154800,146693919,785,785,785,785,0
|
|
20240805,154700,146693919,785,785,785,785,0
|
|
20240805,154600,146693919,785,785,785,785,0
|
|
20240805,154500,146693919,785,785,785,785,0
|
|
20240805,154400,146693919,785,785,785,785,0
|
|
20240805,154300,146693919,785,785,785,785,0
|
|
20240805,154200,146693919,785,785,785,785,1416
|
|
20240805,154100,146693919,785,785,785,785,0
|
|
20240805,154000,146693919,785,785,785,785,0
|
|
20240805,153900,146693919,785,785,785,785,0
|
|
20240805,153800,146693919,785,785,785,785,0
|
|
20240805,153700,146693919,785,785,785,785,0
|
|
20240805,153600,146693919,785,785,785,785,0
|
|
20240805,153500,146693919,785,785,785,785,0
|
|
20240805,153400,146693919,785,785,785,785,0
|
|
20240805,153300,146693919,785,785,785,785,0
|
|
20240805,153200,146693919,785,785,785,785,0
|
|
20240805,153100,146693919,785,785,785,785,0
|
|
20240805,153000,146693919,785,785,785,785,1416
|
|
20240805,152900,145582359,775,775,775,775,0
|
|
20240805,152800,145582359,775,775,775,775,0
|
|
20240805,152700,145582359,775,775,775,775,0
|
|
20240805,152600,145582359,775,775,775,775,0
|
|
20240805,152500,145582359,775,775,775,775,0
|
|
20240805,152400,145582359,775,775,775,775,0
|
|
20240805,152300,145582359,775,775,775,775,0
|
|
20240805,152200,145582359,775,775,775,775,0
|
|
20240805,152100,145582359,775,775,775,775,0
|
|
20240805,152000,145582359,775,775,775,775,0
|
|
20240805,151900,145582359,775,785,785,775,133
|
|
20240805,151800,145479134,771,741,771,730,2589
|
|
20240805,151700,143507817,741,727,741,726,1005
|
|
20240805,151600,142777876,745,745,745,745,1
|
|
20240805,151500,142777131,747,725,768,725,3508
|
|
20240805,151400,140233517,725,725,725,725,0
|
|
20240805,151300,140233517,725,725,725,725,0
|
|
20240805,151200,140233517,725,739,739,725,239
|
|
20240805,151100,140057577,770,749,770,740,2696
|
|
20240805,151000,138056599,770,748,770,748,470
|
|
20240805,150900,137705017,771,771,771,771,0
|
|
20240805,150800,137705017,771,771,771,771,0
|
|
20240805,150700,137705017,771,771,771,771,0
|
|
20240805,150600,137705017,771,771,771,771,20
|
|
20240805,150500,137689597,771,771,771,771,0
|
|
20240805,150400,137689597,771,771,771,771,0
|
|
20240805,150300,137689597,771,771,771,771,0
|
|
20240805,150200,137689597,771,771,771,771,0
|
|
20240805,150100,137689597,771,771,771,771,0
|
|
20240805,150000,137689597,771,771,771,771,0
|
|
20240805,145900,137689597,771,771,771,769,3
|
|
20240805,145800,137687286,787,787,787,787,0
|
|
20240805,145700,137687286,787,787,787,787,0
|
|
20240805,145600,137687286,787,787,787,787,0
|
|
20240805,145500,137687286,787,787,787,787,0
|
|
20240805,145400,137687286,787,773,787,773,31
|
|
20240805,145300,137663282,775,777,777,775,2
|
|
20240805,145200,137661730,788,749,788,749,903
|
|
20240805,145100,136985223,748,788,788,748,1123
|
|
20240805,145000,136143619,788,788,788,788,0
|
|
20240805,144900,136143619,788,786,788,786,20
|
|
20240805,144800,136127863,788,761,788,749,28
|
|
20240805,144700,136106303,751,749,751,749,1479
|
|
20240805,144600,134996178,749,749,749,749,2456
|
|
20240805,144500,133156634,751,751,751,751,148
|
|
20240805,144400,133045486,752,752,752,752,1498
|
|
20240805,144300,131918990,752,752,752,752,1640
|
|
20240805,144200,130685710,752,761,761,752,2836
|
|
20240805,144100,128528864,763,775,775,740,5361
|
|
20240805,144000,124436494,776,776,776,776,571
|
|
20240805,143900,123993398,775,790,790,775,1178
|
|
20240805,143800,123072187,790,790,790,790,0
|
|
20240805,143700,123072187,790,790,790,790,0
|
|
20240805,143600,123072187,790,790,790,790,456
|
|
20240805,143500,122711947,800,790,800,790,11
|
|
20240805,143400,122703157,790,790,790,790,109
|
|
20240805,143300,122617047,790,790,790,790,0
|
|
20240805,143200,122617047,790,793,801,790,4871
|
|
20240805,143100,118768493,801,801,801,801,0
|
|
20240805,143000,118768493,801,793,801,792,307
|
|
20240805,142900,118525220,794,801,801,794,109
|
|
20240805,142800,118438370,801,801,801,801,0
|
|
20240805,142700,118438370,801,801,801,799,3270
|
|
20240805,142600,115820423,801,801,801,801,600
|
|
20240805,142500,115339823,802,802,802,802,0
|
|
20240805,142400,115339823,802,802,802,802,0
|
|
20240805,142300,115339823,802,802,802,802,0
|
|
20240805,142200,115339823,802,802,802,802,0
|
|
20240805,142100,115339823,802,802,802,802,0
|
|
20240805,142000,115339823,802,802,802,802,0
|
|
20240805,141900,115339823,802,802,802,802,0
|
|
20240805,141800,115339823,802,802,802,802,0
|
|
20240805,141700,115339823,802,802,802,802,0
|
|
20240805,141600,115339823,802,802,802,802,0
|
|
20240805,141500,115339823,802,802,802,802,0
|
|
20240805,141400,115339823,802,802,802,802,0
|
|
20240805,141300,115339823,802,802,802,802,0
|
|
20240805,141200,115339823,802,802,802,802,0
|
|
20240805,141100,115339823,802,802,802,802,0
|
|
20240805,141000,115339823,802,802,802,802,0
|
|
20240805,140900,115339823,802,802,802,802,0
|
|
20240805,140800,115339823,802,802,802,802,0
|
|
20240805,140700,115339823,802,802,802,802,0
|
|
20240805,140600,115339823,802,802,802,802,0
|
|
20240805,140500,115339823,802,802,802,802,0
|
|
20240805,140400,115339823,802,802,802,802,0
|
|
20240805,140300,115339823,802,802,802,802,0
|
|
20240805,140200,115339823,802,802,802,802,0
|
|
20240805,140100,115339823,802,802,802,802,0
|
|
20240805,140000,115339823,802,802,802,802,0
|
|
20240805,135900,115339823,802,802,802,802,0
|
|
20240805,135800,115339823,802,802,802,802,0
|
|
20240805,135700,115339823,802,802,802,802,0
|
|
20240805,135600,115339823,802,802,802,802,0
|
|
20240805,135500,115339823,802,802,802,802,5
|
|
20240805,135400,115335813,802,802,802,802,0
|
|
20240805,135300,115335813,802,802,802,802,1
|
|
20240805,135200,115335011,802,802,802,802,0
|
|
20240805,135100,115335011,802,802,802,802,490
|
|
20240805,135000,114942031,802,802,802,802,0
|
|
20240805,134900,114942031,802,802,802,802,0
|
|
20240805,134800,114942031,802,802,802,802,0
|
|
20240805,134700,114942031,802,802,802,802,20
|
|
20240805,134600,114925991,802,802,802,802,0
|
|
20240805,134500,114925991,802,802,802,802,0
|
|
20240805,134400,114925991,802,802,802,802,0
|
|
20240805,134300,114925991,802,805,814,802,301
|
|
20240805,134200,114684390,805,802,805,802,5
|
|
20240805,134100,114680377,801,801,801,801,0
|
|
20240805,134000,114680377,801,801,801,801,0
|
|
20240805,133900,114680377,801,801,801,801,0
|
|
20240805,133800,114680377,801,801,801,801,1
|
|
20240805,133700,114679576,801,801,801,801,0
|
|
20240805,133600,114679576,801,810,810,801,232
|
|
20240805,133500,114493626,816,816,816,816,0
|
|
20240805,133400,114493626,816,816,816,816,0
|
|
20240805,133300,114493626,816,816,816,816,0
|
|
20240805,133200,114493626,816,816,816,816,0
|
|
20240805,133100,114493626,816,816,816,816,0
|
|
20240805,133000,114493626,816,816,816,816,0
|
|
20240805,132900,114493626,816,816,816,816,0
|
|
20240805,132800,114493626,816,816,816,816,0
|
|
20240805,132700,114493626,816,816,816,816,0
|
|
20240805,132600,114493626,816,816,816,816,0
|
|
20240805,132500,114493626,816,816,816,816,0
|
|
20240805,132400,114493626,816,816,816,816,0
|
|
20240805,132300,114493626,816,816,816,816,0
|
|
20240805,132200,114493626,816,816,816,816,0
|
|
20240805,132100,114493626,816,816,816,816,0
|
|
20240805,132000,114493626,816,816,816,816,0
|
|
20240805,131900,114493626,816,816,816,816,0
|
|
20240805,131800,114493626,816,816,816,816,12
|
|
20240805,131700,114483834,816,816,816,816,0
|
|
20240805,131600,114483834,816,815,816,815,13
|
|
20240805,131500,114473231,816,816,816,816,0
|
|
20240805,131400,114473231,816,816,816,816,0
|
|
20240805,131300,114473231,816,816,816,816,0
|
|
20240805,131200,114473231,816,816,816,816,0
|
|
20240805,131100,114473231,816,816,816,816,0
|
|
20240805,131000,114473231,816,816,816,816,0
|
|
20240805,130900,114473231,816,816,816,816,0
|
|
20240805,130800,114473231,816,816,816,816,0
|
|
20240805,130700,114473231,816,816,816,816,830
|
|
20240805,130600,113795951,816,816,816,816,21
|
|
20240805,130500,113778815,817,817,817,817,0
|
|
20240805,130400,113778815,817,817,817,817,0
|
|
20240805,130300,113778815,817,817,817,817,0
|
|
20240805,130200,113778815,817,808,817,808,252
|
|
20240805,130100,113575174,808,808,808,808,0
|
|
20240805,130000,113575174,808,808,808,808,0
|
|
20240805,125900,113575174,808,808,808,808,0
|
|
20240805,125800,113575174,808,808,808,808,0
|
|
20240805,125700,113575174,808,808,808,808,0
|
|
20240805,125600,113575174,808,800,808,800,31
|
|
20240805,125500,113550366,800,800,800,800,0
|
|
20240805,125400,113550366,800,802,802,800,2500
|
|
20240805,125300,111549832,800,800,800,800,0
|
|
20240805,125200,111549832,800,802,802,800,950
|
|
20240805,125100,110789463,802,809,809,802,20
|
|
20240805,125000,110773407,817,817,817,817,1
|
|
20240805,124900,110772590,809,809,809,809,0
|
|
20240805,124800,110772590,809,819,819,809,3541
|
|
20240805,124700,107904032,820,820,820,820,490
|
|
20240805,124600,107502232,821,821,821,821,0
|
|
20240805,124500,107502232,821,821,821,821,1
|
|
20240805,124400,107501411,821,823,823,821,383
|
|
20240805,124300,107186223,824,824,824,824,0
|
|
20240805,124200,107186223,824,824,824,824,0
|
|
20240805,124100,107186223,824,825,825,824,33
|
|
20240805,124000,107159030,826,830,830,826,691
|
|
20240805,123900,106587387,830,833,833,830,143
|
|
20240805,123800,106468633,835,835,835,835,2
|
|
20240805,123700,106466963,835,835,835,835,0
|
|
20240805,123600,106466963,835,835,835,835,0
|
|
20240805,123500,106466963,835,835,835,835,0
|
|
20240805,123400,106466963,835,836,836,835,212
|
|
20240805,123300,106289932,837,839,839,837,147
|
|
20240805,123200,106166779,839,839,839,839,2
|
|
20240805,123100,106165101,845,845,845,845,0
|
|
20240805,123000,106165101,845,845,845,845,0
|
|
20240805,122900,106165101,845,845,845,845,0
|
|
20240805,122800,106165101,845,845,845,845,0
|
|
20240805,122700,106165101,845,845,845,845,0
|
|
20240805,122600,106165101,845,845,845,845,0
|
|
20240805,122500,106165101,845,845,845,845,10
|
|
20240805,122400,106156651,839,839,839,839,61
|
|
20240805,122300,106105472,839,839,839,839,1200
|
|
20240805,122200,105098672,847,847,847,847,0
|
|
20240805,122100,105098672,847,847,847,847,0
|
|
20240805,122000,105098672,847,847,847,847,0
|
|
20240805,121900,105098672,847,847,847,847,0
|
|
20240805,121800,105098672,847,847,847,847,1
|
|
20240805,121700,105097825,847,847,847,847,0
|
|
20240805,121600,105097825,847,847,847,847,0
|
|
20240805,121500,105097825,847,847,847,847,0
|
|
20240805,121400,105097825,847,847,847,847,13
|
|
20240805,121300,105086814,839,839,839,839,0
|
|
20240805,121200,105086814,839,839,839,839,46
|
|
20240805,121100,105048220,839,839,839,839,0
|
|
20240805,121000,105048220,839,839,839,839,181
|
|
20240805,120900,104896361,839,839,839,839,693
|
|
20240805,120800,104314934,839,839,839,839,0
|
|
20240805,120700,104314934,839,845,845,839,1200
|
|
20240805,120600,103308115,850,850,850,850,0
|
|
20240805,120500,103308115,850,850,850,850,0
|
|
20240805,120400,103308115,850,850,850,850,0
|
|
20240805,120300,103308115,850,850,850,850,0
|
|
20240805,120200,103308115,850,850,850,850,0
|
|
20240805,120100,103308115,850,850,850,850,0
|
|
20240805,120000,103308115,850,847,850,847,5
|
|
20240805,115900,103303869,839,839,839,839,0
|
|
20240805,115800,103303869,839,839,839,839,700
|
|
20240805,115700,102716569,839,847,847,839,478
|
|
20240805,115600,102314439,849,849,849,849,1
|
|
20240805,115500,102313590,851,851,851,851,0
|
|
20240805,115400,102313590,851,851,851,851,0
|
|
20240805,115300,102313590,851,851,851,851,0
|
|
20240805,115200,102313590,851,850,851,850,50
|
|
20240805,115100,102271050,851,851,851,851,0
|
|
20240805,115000,102271050,851,851,851,851,0
|
|
20240805,114900,102271050,851,851,851,851,0
|
|
20240805,114800,102271050,851,851,851,851,0
|
|
20240805,114700,102271050,851,851,851,851,0
|
|
20240805,114600,102271050,851,851,851,851,0
|
|
20240805,114500,102271050,851,851,851,851,1
|
|
20240805,114400,102270199,853,853,853,853,0
|
|
20240805,114300,102270199,853,853,853,853,0
|
|
20240805,114200,102270199,853,853,853,853,0
|
|
20240805,114100,102270199,853,853,853,853,1
|
|
20240805,114000,102269346,859,851,859,851,892
|
|
20240805,113900,101510246,861,861,861,861,0
|
|
20240805,113800,101510246,861,861,861,861,0
|
|
20240805,113700,101510246,861,861,861,861,0
|
|
20240805,113600,101510246,861,861,861,861,0
|
|
20240805,113500,101510246,861,861,861,861,0
|
|
20240805,113400,101510246,861,861,861,861,0
|
|
20240805,113300,101510246,861,861,861,861,10
|
|
20240805,113200,101501636,861,861,861,861,0
|
|
20240805,113100,101501636,861,861,861,861,0
|
|
20240805,113000,101501636,861,861,861,861,3
|
|
20240805,112900,101499053,861,861,861,861,0
|
|
20240805,112800,101499053,861,861,861,861,0
|
|
20240805,112700,101499053,861,861,861,861,0
|
|
20240805,112600,101499053,861,861,861,861,0
|
|
20240805,112500,101499053,861,861,861,861,0
|
|
20240805,112400,101499053,861,861,861,861,0
|
|
20240805,112300,101499053,861,861,861,861,0
|
|
20240805,112200,101499053,861,861,861,861,0
|
|
20240805,112100,101499053,861,861,861,861,0
|
|
20240805,112000,101499053,861,849,861,849,8
|
|
20240805,111900,101492207,841,841,841,841,1018
|
|
20240805,111800,100636069,841,846,846,840,314
|
|
20240805,111700,100372202,841,841,841,841,847
|
|
20240805,111600,99659875,841,841,841,841,0
|
|
20240805,111500,99659875,841,851,851,841,1370
|
|
20240805,111400,98506615,863,863,863,863,0
|
|
20240805,111300,98506615,863,863,863,863,0
|
|
20240805,111200,98506615,863,863,863,863,0
|
|
20240805,111100,98506615,863,851,863,851,10
|
|
20240805,111000,98498025,841,841,841,841,0
|
|
20240805,110900,98498025,841,859,864,841,2049
|
|
20240805,110800,96772863,857,857,857,842,610
|
|
20240805,110700,96257549,865,865,865,865,2
|
|
20240805,110600,96255819,865,865,865,865,0
|
|
20240805,110500,96255819,865,865,865,865,0
|
|
20240805,110400,96255819,865,865,865,865,0
|
|
20240805,110300,96255819,865,865,865,865,0
|
|
20240805,110200,96255819,865,865,865,865,0
|
|
20240805,110100,96255819,865,865,865,865,0
|
|
20240805,110000,96255819,865,853,865,853,6
|
|
20240805,105900,96250665,847,857,857,845,14
|
|
20240805,105800,96238809,866,866,866,866,0
|
|
20240805,105700,96238809,866,866,866,866,0
|
|
20240805,105600,96238809,866,866,866,866,0
|
|
20240805,105500,96238809,866,866,866,866,2
|
|
20240805,105400,96237077,858,858,858,858,0
|
|
20240805,105300,96237077,858,858,858,858,84
|
|
20240805,105200,96165005,866,866,866,866,0
|
|
20240805,105100,96165005,866,866,866,866,59
|
|
20240805,105000,96113911,866,866,866,866,0
|
|
20240805,104900,96113911,866,866,866,866,0
|
|
20240805,104800,96113911,866,866,866,866,5
|
|
20240805,104700,96109581,867,867,867,867,0
|
|
20240805,104600,96109581,867,867,867,867,594
|
|
20240805,104500,95594583,867,864,867,864,10528
|
|
20240805,104400,86473472,864,864,864,864,0
|
|
20240805,104300,86473472,864,864,864,864,0
|
|
20240805,104200,86473472,864,864,864,864,0
|
|
20240805,104100,86473472,864,855,864,855,5
|
|
20240805,104000,86469173,847,847,847,847,0
|
|
20240805,103900,86469173,847,847,847,847,0
|
|
20240805,103800,86469173,847,851,851,847,14
|
|
20240805,103700,86457265,864,864,864,864,0
|
|
20240805,103600,86457265,864,851,864,851,10
|
|
20240805,103500,86448670,841,851,851,841,180
|
|
20240805,103400,86296536,864,864,864,864,0
|
|
20240805,103300,86296536,864,864,864,864,0
|
|
20240805,103200,86296536,864,864,864,864,0
|
|
20240805,103100,86296536,864,857,864,847,605
|
|
20240805,103000,85784021,865,865,865,865,0
|
|
20240805,102900,85784021,865,855,865,855,5
|
|
20240805,102800,85779720,846,857,857,846,65
|
|
20240805,102700,85724710,866,866,866,866,0
|
|
20240805,102600,85724710,866,849,866,845,1028
|
|
20240805,102500,84853656,849,849,849,849,0
|
|
20240805,102400,84853656,849,845,849,845,18005
|
|
20240805,102300,69639391,850,845,850,845,57
|
|
20240805,102200,69591176,850,850,850,850,13
|
|
20240805,102100,69580126,849,846,849,846,134
|
|
20240805,102000,69466602,845,845,845,845,657
|
|
20240805,101900,68911437,845,845,845,845,3617
|
|
20240805,101800,65855072,845,845,845,845,0
|
|
20240805,101700,65855072,845,846,846,845,2112
|
|
20240805,101600,64069496,846,846,846,846,18
|
|
20240805,101500,64054268,848,848,848,848,4
|
|
20240805,101400,64050876,846,846,846,846,0
|
|
20240805,101300,64050876,846,846,846,846,0
|
|
20240805,101200,64050876,846,846,846,846,256
|
|
20240805,101100,63834300,848,848,848,848,0
|
|
20240805,101000,63834300,848,848,848,848,0
|
|
20240805,100900,63834300,848,848,848,848,2
|
|
20240805,100800,63832604,848,846,848,846,522
|
|
20240805,100700,63390982,848,848,848,848,4
|
|
20240805,100600,63387590,850,850,850,850,0
|
|
20240805,100500,63387590,850,850,850,850,0
|
|
20240805,100400,63387590,850,850,850,850,0
|
|
20240805,100300,63387590,850,846,850,846,101
|
|
20240805,100200,63302140,846,846,846,846,0
|
|
20240805,100100,63302140,846,846,846,846,0
|
|
20240805,100000,63302140,846,846,846,846,0
|
|
20240805,095900,63302140,846,846,846,846,0
|
|
20240805,095800,63302140,846,850,850,846,1539
|
|
20240805,095700,61997248,851,851,851,851,0
|
|
20240805,095600,61997248,851,853,853,851,7437
|
|
20240805,095500,55668358,854,854,854,854,5
|
|
20240805,095400,55664088,854,854,854,854,0
|
|
20240805,095300,55664088,854,854,854,854,0
|
|
20240805,095200,55664088,854,854,854,854,0
|
|
20240805,095100,55664088,854,854,854,854,0
|
|
20240805,095000,55664088,854,854,854,854,1
|
|
20240805,094900,55663234,851,851,851,851,783
|
|
20240805,094800,54996901,851,851,851,851,101
|
|
20240805,094700,54910950,851,857,857,851,1095
|
|
20240805,094600,53978729,865,865,865,865,0
|
|
20240805,094500,53978729,865,855,865,855,100
|
|
20240805,094400,53893109,855,855,855,855,0
|
|
20240805,094300,53893109,855,855,855,852,287
|
|
20240805,094200,53648549,852,854,854,852,944
|
|
20240805,094100,52843746,857,857,857,857,0
|
|
20240805,094000,52843746,857,857,857,857,1
|
|
20240805,093900,52842889,857,859,859,857,6
|
|
20240805,093800,52837738,864,864,864,864,0
|
|
20240805,093700,52837738,864,865,865,864,5467
|
|
20240805,093600,48114249,864,863,864,863,3522
|
|
20240805,093500,45071242,864,864,864,864,0
|
|
20240805,093400,45071242,864,864,864,864,0
|
|
20240805,093300,45071242,864,856,864,856,110
|
|
20240805,093200,44977002,861,855,861,855,1425
|
|
20240805,093100,43750827,860,860,860,860,0
|
|
20240805,093000,43750827,860,860,860,860,18062
|
|
20240805,092900,28217507,860,864,864,855,922
|
|
20240805,092800,27425697,864,864,864,864,0
|
|
20240805,092700,27425697,864,864,864,864,106
|
|
20240805,092600,27334113,864,864,864,864,0
|
|
20240805,092500,27334113,864,863,864,863,9445
|
|
20240805,092400,19182407,863,863,863,863,0
|
|
20240805,092300,19182407,863,863,863,863,0
|
|
20240805,092200,19182407,863,863,863,863,0
|
|
20240805,092100,19182407,863,863,863,863,0
|
|
20240805,092000,19182407,863,863,863,863,2
|
|
20240805,091900,19180681,864,864,864,864,0
|
|
20240805,091800,19180681,864,864,864,864,0
|
|
20240805,091700,19180681,864,864,864,864,0
|
|
20240805,091600,19180681,864,864,864,864,0
|
|
20240805,091500,19180681,864,864,864,864,231
|
|
20240805,091400,18981097,864,864,864,864,0
|
|
20240805,091300,18981097,864,864,864,864,25
|
|
20240805,091200,18959497,863,853,863,853,118
|
|
20240805,091100,18858825,853,864,864,853,961
|
|
20240805,091000,18037589,856,856,856,856,0
|
|
20240805,090900,18037589,856,856,856,856,0
|
|
20240805,090800,18037589,856,856,856,856,450
|
|
20240805,090700,17652389,856,856,856,856,48
|
|
20240805,090600,17611301,857,858,858,857,5499
|
|
20240805,090500,12893658,858,858,858,858,2
|
|
20240805,090400,12891942,858,858,859,858,1281
|
|
20240805,090300,11792834,858,858,860,858,1734
|
|
20240805,090200,10304836,859,858,859,858,1500
|
|
20240805,090100,9017036,867,867,867,867,0
|
|
20240805,090000,9017036,867,858,867,858,10401
|