719 lines
32 KiB
CSV
719 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,205600,955114172,881,881,881,881,31035
|
|
20240805,205500,955114172,881,881,881,881,0
|
|
20240805,205400,955114172,881,881,881,881,0
|
|
20240805,205300,955114172,881,881,881,881,0
|
|
20240805,205200,955114172,881,881,881,881,0
|
|
20240805,205100,955114172,881,881,881,881,0
|
|
20240805,205000,955114172,881,881,881,881,0
|
|
20240805,204900,955114172,881,881,881,881,0
|
|
20240805,204800,955114172,881,881,881,881,0
|
|
20240805,204700,955114172,881,881,881,881,0
|
|
20240805,204600,955114172,881,881,881,881,0
|
|
20240805,204500,955114172,881,881,881,881,0
|
|
20240805,204400,955114172,881,881,881,881,0
|
|
20240805,204300,955114172,881,881,881,881,0
|
|
20240805,204200,955114172,881,881,881,881,0
|
|
20240805,204100,955114172,881,881,881,881,0
|
|
20240805,204000,955114172,881,881,881,881,0
|
|
20240805,203900,955114172,881,881,881,881,0
|
|
20240805,203800,955114172,881,881,881,881,0
|
|
20240805,203700,955114172,881,881,881,881,0
|
|
20240805,203600,955114172,881,881,881,881,0
|
|
20240805,203500,955114172,881,881,881,881,0
|
|
20240805,203400,955114172,881,881,881,881,0
|
|
20240805,203300,955114172,881,881,881,881,0
|
|
20240805,203200,955114172,881,881,881,881,0
|
|
20240805,203100,955114172,881,881,881,881,0
|
|
20240805,203000,955114172,881,881,881,881,0
|
|
20240805,202900,955114172,881,881,881,881,0
|
|
20240805,202800,955114172,881,881,881,881,0
|
|
20240805,202700,955114172,881,881,881,881,0
|
|
20240805,202600,955114172,881,881,881,881,31035
|
|
20240805,202500,955114172,881,881,881,881,0
|
|
20240805,202400,955114172,881,881,881,881,0
|
|
20240805,202300,955114172,881,881,881,881,0
|
|
20240805,202200,955114172,881,881,881,881,0
|
|
20240805,202100,955114172,881,881,881,881,0
|
|
20240805,202000,955114172,881,881,881,881,0
|
|
20240805,201900,955114172,881,881,881,881,0
|
|
20240805,201800,955114172,881,881,881,881,0
|
|
20240805,201700,955114172,881,881,881,881,0
|
|
20240805,201600,955114172,881,881,881,881,0
|
|
20240805,201500,955114172,881,881,881,881,0
|
|
20240805,201400,955114172,881,881,881,881,0
|
|
20240805,201300,955114172,881,881,881,881,0
|
|
20240805,201200,955114172,881,881,881,881,0
|
|
20240805,201100,955114172,881,881,881,881,0
|
|
20240805,201000,955114172,881,881,881,881,0
|
|
20240805,200900,955114172,881,881,881,881,0
|
|
20240805,200800,955114172,881,881,881,881,0
|
|
20240805,200700,955114172,881,881,881,881,0
|
|
20240805,200600,955114172,881,881,881,881,0
|
|
20240805,200500,955114172,881,881,881,881,0
|
|
20240805,200400,955114172,881,881,881,881,0
|
|
20240805,200300,955114172,881,881,881,881,0
|
|
20240805,200200,955114172,881,881,881,881,0
|
|
20240805,200100,955114172,881,881,881,881,0
|
|
20240805,200000,955114172,881,881,881,881,0
|
|
20240805,195900,955114172,881,881,881,881,0
|
|
20240805,195800,955114172,881,881,881,881,0
|
|
20240805,195700,955114172,881,881,881,881,0
|
|
20240805,195600,955114172,881,881,881,881,31035
|
|
20240805,195500,955114172,881,881,881,881,0
|
|
20240805,195400,955114172,881,881,881,881,0
|
|
20240805,195300,955114172,881,881,881,881,0
|
|
20240805,195200,955114172,881,881,881,881,0
|
|
20240805,195100,955114172,881,881,881,881,0
|
|
20240805,195000,955114172,881,881,881,881,0
|
|
20240805,194900,955114172,881,881,881,881,0
|
|
20240805,194800,955114172,881,881,881,881,0
|
|
20240805,194700,955114172,881,881,881,881,0
|
|
20240805,194600,955114172,881,881,881,881,0
|
|
20240805,194500,955114172,881,881,881,881,0
|
|
20240805,194400,955114172,881,881,881,881,0
|
|
20240805,194300,955114172,881,881,881,881,0
|
|
20240805,194200,955114172,881,881,881,881,0
|
|
20240805,194100,955114172,881,881,881,881,0
|
|
20240805,194000,955114172,881,881,881,881,0
|
|
20240805,193900,955114172,881,881,881,881,0
|
|
20240805,193800,955114172,881,881,881,881,0
|
|
20240805,193700,955114172,881,881,881,881,0
|
|
20240805,193600,955114172,881,881,881,881,0
|
|
20240805,193500,955114172,881,881,881,881,0
|
|
20240805,193400,955114172,881,881,881,881,0
|
|
20240805,193300,955114172,881,881,881,881,0
|
|
20240805,193200,955114172,881,881,881,881,0
|
|
20240805,193100,955114172,881,881,881,881,0
|
|
20240805,193000,955114172,881,881,881,881,0
|
|
20240805,192900,955114172,881,881,881,881,0
|
|
20240805,192800,955114172,881,881,881,881,0
|
|
20240805,192700,955114172,881,881,881,881,0
|
|
20240805,192600,955114172,881,881,881,881,31035
|
|
20240805,192500,955114172,881,881,881,881,0
|
|
20240805,192400,955114172,881,881,881,881,0
|
|
20240805,192300,955114172,881,881,881,881,0
|
|
20240805,192200,955114172,881,881,881,881,0
|
|
20240805,192100,955114172,881,881,881,881,0
|
|
20240805,192000,955114172,881,881,881,881,0
|
|
20240805,191900,955114172,881,881,881,881,0
|
|
20240805,191800,955114172,881,881,881,881,0
|
|
20240805,191700,955114172,881,881,881,881,0
|
|
20240805,191600,955114172,881,881,881,881,0
|
|
20240805,191500,955114172,881,881,881,881,0
|
|
20240805,191400,955114172,881,881,881,881,0
|
|
20240805,191300,955114172,881,881,881,881,0
|
|
20240805,191200,955114172,881,881,881,881,0
|
|
20240805,191100,955114172,881,881,881,881,0
|
|
20240805,191000,955114172,881,881,881,881,0
|
|
20240805,190900,955114172,881,881,881,881,0
|
|
20240805,190800,955114172,881,881,881,881,0
|
|
20240805,190700,955114172,881,881,881,881,0
|
|
20240805,190600,955114172,881,881,881,881,0
|
|
20240805,190500,955114172,881,881,881,881,0
|
|
20240805,190400,955114172,881,881,881,881,0
|
|
20240805,190300,955114172,881,881,881,881,0
|
|
20240805,190200,955114172,881,881,881,881,0
|
|
20240805,190100,955114172,881,881,881,881,0
|
|
20240805,190000,955114172,881,881,881,881,0
|
|
20240805,185900,955114172,881,881,881,881,0
|
|
20240805,185800,955114172,881,881,881,881,0
|
|
20240805,185700,955114172,881,881,881,881,0
|
|
20240805,185600,955114172,881,881,881,881,31035
|
|
20240805,185500,955114172,881,881,881,881,0
|
|
20240805,185400,955114172,881,881,881,881,0
|
|
20240805,185300,955114172,881,881,881,881,0
|
|
20240805,185200,955114172,881,881,881,881,0
|
|
20240805,185100,955114172,881,881,881,881,0
|
|
20240805,185000,955114172,881,881,881,881,0
|
|
20240805,184900,955114172,881,881,881,881,0
|
|
20240805,184800,955114172,881,881,881,881,0
|
|
20240805,184700,955114172,881,881,881,881,0
|
|
20240805,184600,955114172,881,881,881,881,0
|
|
20240805,184500,955114172,881,881,881,881,0
|
|
20240805,184400,955114172,881,881,881,881,0
|
|
20240805,184300,955114172,881,881,881,881,0
|
|
20240805,184200,955114172,881,881,881,881,0
|
|
20240805,184100,955114172,881,881,881,881,0
|
|
20240805,184000,955114172,881,881,881,881,0
|
|
20240805,183900,955114172,881,881,881,881,0
|
|
20240805,183800,955114172,881,881,881,881,0
|
|
20240805,183700,955114172,881,881,881,881,0
|
|
20240805,183600,955114172,881,881,881,881,0
|
|
20240805,183500,955114172,881,881,881,881,0
|
|
20240805,183400,955114172,881,881,881,881,0
|
|
20240805,183300,955114172,881,881,881,881,0
|
|
20240805,183200,955114172,881,881,881,881,0
|
|
20240805,183100,955114172,881,881,881,881,0
|
|
20240805,183000,955114172,881,881,881,881,0
|
|
20240805,182900,955114172,881,881,881,881,0
|
|
20240805,182800,955114172,881,881,881,881,0
|
|
20240805,182700,955114172,881,881,881,881,0
|
|
20240805,182600,955114172,881,881,881,881,31035
|
|
20240805,182500,955114172,881,881,881,881,0
|
|
20240805,182400,955114172,881,881,881,881,0
|
|
20240805,182300,955114172,881,881,881,881,0
|
|
20240805,182200,955114172,881,881,881,881,0
|
|
20240805,182100,955114172,881,881,881,881,0
|
|
20240805,182000,955114172,881,881,881,881,0
|
|
20240805,181900,955114172,881,881,881,881,0
|
|
20240805,181800,955114172,881,881,881,881,0
|
|
20240805,181700,955114172,881,881,881,881,0
|
|
20240805,181600,955114172,881,881,881,881,0
|
|
20240805,181500,955114172,881,881,881,881,0
|
|
20240805,181400,955114172,881,881,881,881,0
|
|
20240805,181300,955114172,881,881,881,881,0
|
|
20240805,181200,955114172,881,881,881,881,0
|
|
20240805,181100,955114172,881,881,881,881,0
|
|
20240805,181000,955114172,881,881,881,881,0
|
|
20240805,180900,955114172,881,881,881,881,0
|
|
20240805,180800,955114172,881,881,881,881,0
|
|
20240805,180700,955114172,881,881,881,881,0
|
|
20240805,180600,955114172,881,881,881,881,0
|
|
20240805,180500,955114172,881,881,881,881,0
|
|
20240805,180400,955114172,881,881,881,881,0
|
|
20240805,180300,955114172,881,881,881,881,0
|
|
20240805,180200,955114172,881,881,881,881,0
|
|
20240805,180100,955114172,881,881,881,881,0
|
|
20240805,180000,955114172,881,881,881,881,0
|
|
20240805,175900,955114172,881,881,881,881,0
|
|
20240805,175800,955114172,881,881,881,881,0
|
|
20240805,175700,955114172,881,881,881,881,0
|
|
20240805,175600,955114172,881,881,881,881,31035
|
|
20240805,175500,955114172,881,881,881,881,0
|
|
20240805,175400,955114172,881,881,881,881,0
|
|
20240805,175300,955114172,881,881,881,881,0
|
|
20240805,175200,955114172,881,881,881,881,0
|
|
20240805,175100,955114172,881,881,881,881,0
|
|
20240805,175000,955114172,881,881,881,881,0
|
|
20240805,174900,955114172,881,881,881,881,0
|
|
20240805,174800,955114172,881,881,881,881,0
|
|
20240805,174700,955114172,881,881,881,881,0
|
|
20240805,174600,955114172,881,881,881,881,0
|
|
20240805,174500,955114172,881,881,881,881,0
|
|
20240805,174400,955114172,881,881,881,881,0
|
|
20240805,174300,955114172,881,881,881,881,0
|
|
20240805,174200,955114172,881,881,881,881,0
|
|
20240805,174100,955114172,881,881,881,881,0
|
|
20240805,174000,955114172,881,881,881,881,0
|
|
20240805,173900,955114172,881,881,881,881,0
|
|
20240805,173800,955114172,881,881,881,881,0
|
|
20240805,173700,955114172,881,881,881,881,0
|
|
20240805,173600,955114172,881,881,881,881,0
|
|
20240805,173500,955114172,881,881,881,881,0
|
|
20240805,173400,955114172,881,881,881,881,0
|
|
20240805,173300,955114172,881,881,881,881,0
|
|
20240805,173200,955114172,881,881,881,881,0
|
|
20240805,173100,955114172,881,881,881,881,0
|
|
20240805,173000,955114172,881,881,881,881,0
|
|
20240805,172900,955114172,881,881,881,881,0
|
|
20240805,172800,955114172,881,881,881,881,0
|
|
20240805,172700,955114172,881,881,881,881,0
|
|
20240805,172600,955114172,881,881,881,881,31035
|
|
20240805,172500,955114172,881,881,881,881,0
|
|
20240805,172400,955114172,881,881,881,881,0
|
|
20240805,172300,955114172,881,881,881,881,0
|
|
20240805,172200,955114172,881,881,881,881,0
|
|
20240805,172100,955114172,881,881,881,881,0
|
|
20240805,172000,955114172,881,881,881,881,0
|
|
20240805,171900,955114172,881,881,881,881,0
|
|
20240805,171800,955114172,881,881,881,881,0
|
|
20240805,171700,955114172,881,881,881,881,0
|
|
20240805,171600,955114172,881,881,881,881,0
|
|
20240805,171500,955114172,881,881,881,881,0
|
|
20240805,171400,955114172,881,881,881,881,0
|
|
20240805,171300,955114172,881,881,881,881,0
|
|
20240805,171200,955114172,881,881,881,881,0
|
|
20240805,171100,955114172,881,881,881,881,0
|
|
20240805,171000,955114172,881,881,881,881,0
|
|
20240805,170900,955114172,881,881,881,881,0
|
|
20240805,170800,955114172,881,881,881,881,0
|
|
20240805,170700,955114172,881,881,881,881,0
|
|
20240805,170600,955114172,881,881,881,881,0
|
|
20240805,170500,955114172,881,881,881,881,0
|
|
20240805,170400,955114172,881,881,881,881,0
|
|
20240805,170300,955114172,881,881,881,881,0
|
|
20240805,170200,955114172,881,881,881,881,0
|
|
20240805,170100,955114172,881,881,881,881,0
|
|
20240805,170000,955114172,881,881,881,881,0
|
|
20240805,165900,955114172,881,881,881,881,0
|
|
20240805,165800,955114172,881,881,881,881,0
|
|
20240805,165700,955114172,881,881,881,881,0
|
|
20240805,165600,955114172,881,881,881,881,31035
|
|
20240805,165500,955114172,881,881,881,881,0
|
|
20240805,165400,955114172,881,881,881,881,0
|
|
20240805,165300,955114172,881,881,881,881,0
|
|
20240805,165200,955114172,881,881,881,881,0
|
|
20240805,165100,955114172,881,881,881,881,0
|
|
20240805,165000,955114172,881,881,881,881,0
|
|
20240805,164900,955114172,881,881,881,881,0
|
|
20240805,164800,955114172,881,881,881,881,0
|
|
20240805,164700,955114172,881,881,881,881,0
|
|
20240805,164600,955114172,881,881,881,881,0
|
|
20240805,164500,955114172,881,881,881,881,0
|
|
20240805,164400,955114172,881,881,881,881,0
|
|
20240805,164300,955114172,881,881,881,881,0
|
|
20240805,164200,955114172,881,881,881,881,0
|
|
20240805,164100,955114172,881,881,881,881,0
|
|
20240805,164000,955114172,881,881,881,881,0
|
|
20240805,163900,955114172,881,881,881,881,0
|
|
20240805,163800,955114172,881,881,881,881,0
|
|
20240805,163700,955114172,881,881,881,881,0
|
|
20240805,163600,955114172,881,881,881,881,0
|
|
20240805,163500,955114172,881,881,881,881,0
|
|
20240805,163400,955114172,881,881,881,881,0
|
|
20240805,163300,955114172,881,881,881,881,0
|
|
20240805,163200,955114172,881,881,881,881,0
|
|
20240805,163100,955114172,881,881,881,881,0
|
|
20240805,163000,955114172,881,881,881,881,0
|
|
20240805,162900,955114172,881,881,881,881,0
|
|
20240805,162800,955114172,881,881,881,881,0
|
|
20240805,162700,955114172,881,881,881,881,0
|
|
20240805,162600,955114172,881,881,881,881,31035
|
|
20240805,162500,955114172,881,881,881,881,0
|
|
20240805,162400,955114172,881,881,881,881,0
|
|
20240805,162300,955114172,881,881,881,881,0
|
|
20240805,162200,955114172,881,881,881,881,0
|
|
20240805,162100,955114172,881,881,881,881,0
|
|
20240805,162000,955114172,881,881,881,881,0
|
|
20240805,161900,955114172,881,881,881,881,0
|
|
20240805,161800,955114172,881,881,881,881,0
|
|
20240805,161700,955114172,881,881,881,881,0
|
|
20240805,161600,955114172,881,881,881,881,0
|
|
20240805,161500,955114172,881,881,881,881,0
|
|
20240805,161400,955114172,881,881,881,881,0
|
|
20240805,161300,955114172,881,881,881,881,0
|
|
20240805,161200,955114172,881,881,881,881,0
|
|
20240805,161100,955114172,881,881,881,881,0
|
|
20240805,161000,955114172,881,881,881,881,0
|
|
20240805,160900,955114172,881,881,881,881,0
|
|
20240805,160800,955114172,881,881,881,881,0
|
|
20240805,160700,955114172,881,881,881,881,0
|
|
20240805,160600,955114172,881,881,881,881,0
|
|
20240805,160500,955114172,881,881,881,881,0
|
|
20240805,160400,955114172,881,881,881,881,0
|
|
20240805,160300,955114172,881,881,881,881,0
|
|
20240805,160200,955114172,881,881,881,881,0
|
|
20240805,160100,955114172,881,881,881,881,0
|
|
20240805,160000,955114172,881,881,881,881,0
|
|
20240805,155900,955114172,881,881,881,881,0
|
|
20240805,155800,955114172,881,881,881,881,0
|
|
20240805,155700,955114172,881,881,881,881,0
|
|
20240805,155600,955114172,881,881,881,881,31035
|
|
20240805,155500,955114172,881,881,881,881,0
|
|
20240805,155400,955114172,881,881,881,881,0
|
|
20240805,155300,955114172,881,881,881,881,0
|
|
20240805,155200,955114172,881,881,881,881,0
|
|
20240805,155100,955114172,881,881,881,881,0
|
|
20240805,155000,955114172,881,881,881,881,0
|
|
20240805,154900,955114172,881,881,881,881,0
|
|
20240805,154800,955114172,881,881,881,881,0
|
|
20240805,154700,955114172,881,881,881,881,0
|
|
20240805,154600,955114172,881,881,881,881,0
|
|
20240805,154500,955114172,881,881,881,881,0
|
|
20240805,154400,955114172,881,881,881,881,0
|
|
20240805,154300,955114172,881,881,881,881,0
|
|
20240805,154200,955114172,881,881,881,881,0
|
|
20240805,154100,955114172,881,881,881,881,0
|
|
20240805,154000,955114172,881,881,881,881,0
|
|
20240805,153900,955114172,881,881,881,881,0
|
|
20240805,153800,955114172,881,881,881,881,0
|
|
20240805,153700,955114172,881,881,881,881,0
|
|
20240805,153600,955114172,881,881,881,881,0
|
|
20240805,153500,955114172,881,881,881,881,0
|
|
20240805,153400,955114172,881,881,881,881,0
|
|
20240805,153300,955114172,881,881,881,881,0
|
|
20240805,153200,955114172,881,881,881,881,0
|
|
20240805,153100,955114172,881,881,881,881,0
|
|
20240805,153000,955114172,881,881,881,881,31035
|
|
20240805,152900,927772337,898,898,898,898,0
|
|
20240805,152800,927772337,898,898,898,898,0
|
|
20240805,152700,927772337,898,898,898,898,0
|
|
20240805,152600,927772337,898,898,898,898,0
|
|
20240805,152500,927772337,898,898,898,898,0
|
|
20240805,152400,927772337,898,898,898,898,0
|
|
20240805,152300,927772337,898,898,898,898,0
|
|
20240805,152200,927772337,898,898,898,898,0
|
|
20240805,152100,927772337,898,898,898,898,0
|
|
20240805,152000,927772337,898,898,898,898,0
|
|
20240805,151900,927772337,898,898,898,898,913
|
|
20240805,151800,926952463,898,887,898,887,1185
|
|
20240805,151700,925898568,887,884,888,876,2216
|
|
20240805,151600,923940992,884,874,884,874,9694
|
|
20240805,151500,915450516,874,874,886,874,3640
|
|
20240805,151400,912261378,874,872,880,872,37842
|
|
20240805,151300,879036865,872,872,872,872,250
|
|
20240805,151200,878818865,872,872,872,872,1000
|
|
20240805,151100,877946865,870,880,880,870,7800
|
|
20240805,151000,871140865,880,874,880,874,3819
|
|
20240805,150900,867780259,874,880,880,874,6347
|
|
20240805,150800,862208939,880,875,880,875,6905
|
|
20240805,150700,856163804,874,875,875,874,504
|
|
20240805,150600,855723054,870,894,894,870,2991
|
|
20240805,150500,853095862,894,870,894,870,8556
|
|
20240805,150400,845503214,891,891,891,891,3
|
|
20240805,150300,845500541,868,865,897,865,9568
|
|
20240805,150200,837186324,865,875,875,864,24328
|
|
20240805,150100,815992171,899,899,899,899,213
|
|
20240805,150000,815800684,900,872,900,872,9028
|
|
20240805,145900,807920349,880,872,880,872,4265
|
|
20240805,145800,804170597,872,888,888,872,3120
|
|
20240805,145700,801449493,871,872,872,871,1500
|
|
20240805,145600,800142888,871,891,891,871,4724
|
|
20240805,145500,795948284,892,893,893,864,4928
|
|
20240805,145400,791593694,893,894,894,893,812
|
|
20240805,145300,790867865,892,901,901,892,10627
|
|
20240805,145200,781310845,900,903,908,899,8377
|
|
20240805,145100,773747463,903,903,905,903,1536
|
|
20240805,145000,772359946,903,910,910,903,301
|
|
20240805,144900,772087667,910,910,911,900,5379
|
|
20240805,144800,767238381,911,917,917,911,15081
|
|
20240805,144700,753460776,917,929,929,917,7038
|
|
20240805,144600,746984479,929,930,930,929,445
|
|
20240805,144500,746570847,931,931,931,931,33
|
|
20240805,144400,746540124,931,932,932,931,36
|
|
20240805,144300,746506590,930,934,934,924,366
|
|
20240805,144200,746166797,933,934,934,933,104
|
|
20240805,144100,746069747,933,936,936,933,103
|
|
20240805,144000,745973458,936,937,937,935,187
|
|
20240805,143900,745798261,938,937,938,937,161
|
|
20240805,143800,745647253,932,928,932,928,10240
|
|
20240805,143700,736128094,929,929,929,929,1125
|
|
20240805,143600,735082969,929,921,929,919,19882
|
|
20240805,143500,716658923,921,921,921,921,949
|
|
20240805,143400,715784894,922,922,922,922,1314
|
|
20240805,143300,714573386,915,924,924,915,10246
|
|
20240805,143200,705195625,922,918,922,918,1087
|
|
20240805,143100,704193459,915,915,916,914,12273
|
|
20240805,143000,692963094,915,914,915,914,1501
|
|
20240805,142900,691591179,914,922,922,914,1125
|
|
20240805,142800,690561009,926,926,926,926,0
|
|
20240805,142700,690561009,926,927,927,926,71
|
|
20240805,142600,690495242,920,929,929,920,4550
|
|
20240805,142500,686283080,931,931,931,931,0
|
|
20240805,142400,686283080,931,931,931,931,0
|
|
20240805,142300,686283080,931,931,931,931,0
|
|
20240805,142200,686283080,931,931,931,931,0
|
|
20240805,142100,686283080,931,931,931,931,0
|
|
20240805,142000,686283080,931,931,931,931,0
|
|
20240805,141900,686283080,931,931,931,931,0
|
|
20240805,141800,686283080,931,931,931,931,0
|
|
20240805,141700,686283080,931,931,931,931,0
|
|
20240805,141600,686283080,931,931,931,931,0
|
|
20240805,141500,686283080,931,931,931,931,0
|
|
20240805,141400,686283080,931,931,931,931,0
|
|
20240805,141300,686283080,931,931,931,931,0
|
|
20240805,141200,686283080,931,931,931,931,0
|
|
20240805,141100,686283080,931,931,931,931,0
|
|
20240805,141000,686283080,931,931,931,931,0
|
|
20240805,140900,686283080,931,931,931,931,0
|
|
20240805,140800,686283080,931,931,931,931,0
|
|
20240805,140700,686283080,931,931,931,931,0
|
|
20240805,140600,686283080,931,931,931,931,0
|
|
20240805,140500,686283080,931,931,931,931,0
|
|
20240805,140400,686283080,931,931,931,931,0
|
|
20240805,140300,686283080,931,931,931,931,0
|
|
20240805,140200,686283080,931,931,931,931,0
|
|
20240805,140100,686283080,931,931,931,931,0
|
|
20240805,140000,686283080,931,931,931,931,0
|
|
20240805,135900,686283080,931,931,931,931,0
|
|
20240805,135800,686283080,931,931,931,931,0
|
|
20240805,135700,686283080,931,931,931,931,0
|
|
20240805,135600,686283080,931,931,931,931,0
|
|
20240805,135500,686283080,931,933,933,931,881
|
|
20240805,135400,685462108,941,933,941,933,2150
|
|
20240805,135300,683456134,932,932,932,932,417
|
|
20240805,135200,683067490,942,943,943,942,11
|
|
20240805,135100,683057122,930,930,930,930,1017
|
|
20240805,135000,682111312,930,941,942,930,4250
|
|
20240805,134900,678115567,945,948,948,945,1305
|
|
20240805,134800,676879327,950,950,950,950,0
|
|
20240805,134700,676879327,950,952,952,950,2497
|
|
20240805,134600,674506868,952,954,954,952,13
|
|
20240805,134500,674494471,954,954,954,954,9
|
|
20240805,134400,674485885,954,954,954,954,0
|
|
20240805,134300,674485885,954,954,954,954,0
|
|
20240805,134200,674485885,954,954,954,954,3
|
|
20240805,134100,674483023,950,953,953,950,1101
|
|
20240805,134000,673435896,955,955,955,955,0
|
|
20240805,133900,673435896,955,956,956,955,7389
|
|
20240805,133800,666376478,956,956,956,956,7
|
|
20240805,133700,666369786,956,956,956,956,1416
|
|
20240805,133600,665016090,956,961,961,956,2382
|
|
20240805,133500,662738883,956,961,961,956,455
|
|
20240805,133400,662303428,961,961,961,961,0
|
|
20240805,133300,662303428,961,961,961,961,0
|
|
20240805,133200,662303428,961,961,961,961,6
|
|
20240805,133100,662297662,961,961,961,961,100
|
|
20240805,133000,662201562,961,961,961,961,3
|
|
20240805,132900,662198679,956,960,960,956,3928
|
|
20240805,132800,658440394,965,965,965,965,0
|
|
20240805,132700,658440394,965,957,965,957,43
|
|
20240805,132600,658398907,965,965,965,965,2
|
|
20240805,132500,658396977,965,965,965,965,0
|
|
20240805,132400,658396977,965,965,965,965,3
|
|
20240805,132300,658394082,967,967,967,967,1
|
|
20240805,132200,658393115,961,961,961,961,1097
|
|
20240805,132100,657338898,961,961,961,961,0
|
|
20240805,132000,657338898,961,961,961,961,1406
|
|
20240805,131900,655987732,956,963,963,956,2342
|
|
20240805,131800,653741285,970,961,970,961,157
|
|
20240805,131700,653590371,961,960,961,960,4169
|
|
20240805,131600,649583982,960,959,960,957,120
|
|
20240805,131500,649468839,960,960,960,960,0
|
|
20240805,131400,649468839,960,960,960,960,0
|
|
20240805,131300,649468839,960,960,960,960,0
|
|
20240805,131200,649468839,960,960,960,960,3
|
|
20240805,131100,649465959,956,956,956,956,274
|
|
20240805,131000,649204015,960,960,960,957,1212
|
|
20240805,130900,648041095,960,960,960,960,0
|
|
20240805,130800,648041095,960,958,960,958,1000
|
|
20240805,130700,647081207,958,958,958,958,0
|
|
20240805,130600,647081207,958,956,958,956,41
|
|
20240805,130500,647042005,956,956,956,956,83
|
|
20240805,130400,646962657,956,956,956,956,0
|
|
20240805,130300,646962657,956,956,956,956,1
|
|
20240805,130200,646961701,956,956,956,956,200
|
|
20240805,130100,646770501,956,959,959,956,2504
|
|
20240805,130000,644371671,960,960,960,960,3992
|
|
20240805,125900,640539351,960,960,960,960,1000
|
|
20240805,125800,639579351,964,966,966,960,6281
|
|
20240805,125700,633528403,966,967,967,966,12645
|
|
20240805,125600,621313287,971,971,971,971,84
|
|
20240805,125500,621231723,967,968,968,967,700
|
|
20240805,125400,620554819,971,970,971,968,23
|
|
20240805,125300,620532526,971,971,971,971,0
|
|
20240805,125200,620532526,971,971,971,971,14
|
|
20240805,125100,620518932,971,971,971,971,0
|
|
20240805,125000,620518932,971,969,971,967,374
|
|
20240805,124900,620156130,966,966,966,966,0
|
|
20240805,124800,620156130,966,969,969,966,2805
|
|
20240805,124700,617446485,966,966,966,966,2
|
|
20240805,124600,617444553,967,967,967,967,2049
|
|
20240805,124500,615463170,966,966,966,966,0
|
|
20240805,124400,615463170,966,968,968,966,3102
|
|
20240805,124300,612464752,967,967,967,967,0
|
|
20240805,124200,612464752,967,972,972,967,1004
|
|
20240805,124100,611493869,967,968,968,967,1014
|
|
20240805,124000,610513227,977,977,977,977,1000
|
|
20240805,123900,609536227,977,977,977,977,0
|
|
20240805,123800,609536227,977,977,977,977,0
|
|
20240805,123700,609536227,977,977,977,977,2
|
|
20240805,123600,609534273,978,978,978,978,3
|
|
20240805,123500,609531339,966,977,977,966,7096
|
|
20240805,123400,602652337,977,977,977,977,0
|
|
20240805,123300,602652337,977,975,977,975,204
|
|
20240805,123200,602453369,975,975,975,975,0
|
|
20240805,123100,602453369,975,975,975,975,200
|
|
20240805,123000,602258369,974,978,978,974,7077
|
|
20240805,122900,595353390,976,976,976,976,0
|
|
20240805,122800,595353390,976,976,976,976,50
|
|
20240805,122700,595304590,976,976,976,976,0
|
|
20240805,122600,595304590,976,976,976,976,0
|
|
20240805,122500,595304590,976,976,976,976,121
|
|
20240805,122400,595186494,978,978,978,978,3
|
|
20240805,122300,595183560,976,976,976,976,0
|
|
20240805,122200,595183560,976,976,976,976,100
|
|
20240805,122100,595085960,978,978,978,978,0
|
|
20240805,122000,595085960,978,978,978,978,0
|
|
20240805,121900,595085960,978,978,978,978,0
|
|
20240805,121800,595085960,978,978,978,978,8
|
|
20240805,121700,595078136,976,976,976,976,1032
|
|
20240805,121600,594070904,975,978,978,975,5412
|
|
20240805,121500,588784322,978,978,978,978,100
|
|
20240805,121400,588686522,978,979,979,978,428
|
|
20240805,121300,588267899,979,980,980,979,168
|
|
20240805,121200,588103422,980,980,980,980,103
|
|
20240805,121100,588002482,980,981,981,980,11993
|
|
20240805,121000,576248192,986,986,986,986,100
|
|
20240805,120900,576149592,982,985,985,982,1925
|
|
20240805,120800,574256699,986,990,990,986,309
|
|
20240805,120700,573951213,990,990,990,990,1100
|
|
20240805,120600,572862213,990,990,990,990,3
|
|
20240805,120500,572859243,985,985,985,985,3
|
|
20240805,120400,572856288,992,985,992,985,628
|
|
20240805,120300,572237589,992,992,992,992,100
|
|
20240805,120200,572138389,992,992,992,992,0
|
|
20240805,120100,572138389,992,992,992,992,0
|
|
20240805,120000,572138389,992,992,992,992,3
|
|
20240805,115900,572135413,986,986,986,986,200
|
|
20240805,115800,571938213,986,986,986,986,0
|
|
20240805,115700,571938213,986,988,988,986,7109
|
|
20240805,115600,564920591,993,993,993,993,1103
|
|
20240805,115500,563825312,993,993,993,993,0
|
|
20240805,115400,563825312,993,993,993,993,105
|
|
20240805,115300,563721047,989,991,991,989,11
|
|
20240805,115200,563710159,991,993,993,991,1102
|
|
20240805,115100,562615876,993,993,993,993,0
|
|
20240805,115000,562615876,993,993,993,993,1
|
|
20240805,114900,562614883,994,994,994,994,0
|
|
20240805,114800,562614883,994,985,994,985,1003
|
|
20240805,114700,561626901,984,984,984,984,0
|
|
20240805,114600,561626901,984,984,984,984,0
|
|
20240805,114500,561626901,984,984,984,984,61
|
|
20240805,114400,561566877,980,980,980,980,63
|
|
20240805,114300,561505137,982,988,988,980,39703
|
|
20240805,114200,522502474,989,996,996,989,4085
|
|
20240805,114100,518462387,990,990,990,990,0
|
|
20240805,114000,518462387,990,990,990,990,0
|
|
20240805,113900,518462387,990,991,991,990,3101
|
|
20240805,113800,515390397,997,997,997,997,0
|
|
20240805,113700,515390397,997,997,997,997,0
|
|
20240805,113600,515390397,997,994,997,992,1550
|
|
20240805,113500,513850682,994,994,994,994,0
|
|
20240805,113400,513850682,994,992,994,992,12070
|
|
20240805,113300,501877102,992,993,993,992,512
|
|
20240805,113200,501368698,993,993,993,993,47
|
|
20240805,113100,501322027,997,997,997,997,0
|
|
20240805,113000,501322027,997,992,997,992,13
|
|
20240805,112900,501309116,992,992,992,992,1000
|
|
20240805,112800,500317116,992,992,992,992,0
|
|
20240805,112700,500317116,992,992,992,992,564
|
|
20240805,112600,499757628,992,992,992,992,0
|
|
20240805,112500,499757628,992,992,992,992,24
|
|
20240805,112400,499733820,992,991,992,991,112
|
|
20240805,112300,499622718,989,989,989,989,811
|
|
20240805,112200,498820639,989,989,989,989,17439
|
|
20240805,112100,481573468,990,990,990,990,0
|
|
20240805,112000,481573468,990,990,990,990,22834
|
|
20240805,111900,458967808,995,995,995,995,200
|
|
20240805,111800,458768808,995,991,995,990,5931
|
|
20240805,111700,452895821,991,991,991,991,20
|
|
20240805,111600,452876001,990,990,990,990,0
|
|
20240805,111500,452876001,990,990,990,990,0
|
|
20240805,111400,452876001,990,992,992,990,9294
|
|
20240805,111300,443671434,992,995,995,992,1532
|
|
20240805,111200,442151213,995,997,997,995,104
|
|
20240805,111100,442047727,996,996,996,996,0
|
|
20240805,111000,442047727,996,996,996,996,0
|
|
20240805,110900,442047727,996,995,996,995,3
|
|
20240805,110800,442044740,997,997,997,997,0
|
|
20240805,110700,442044740,997,997,997,997,0
|
|
20240805,110600,442044740,997,994,997,994,7
|
|
20240805,110500,442037775,992,993,993,992,10393
|
|
20240805,110400,431725197,993,993,993,993,0
|
|
20240805,110300,431725197,993,994,994,993,7746
|
|
20240805,110200,424028953,994,996,996,994,9054
|
|
20240805,110100,415021994,996,996,996,996,1
|
|
20240805,110000,415020998,996,998,998,996,5839
|
|
20240805,105900,409199326,997,1000,1000,997,2921
|
|
20240805,105800,406279696,999,999,999,999,2356
|
|
20240805,105700,403926052,1000,1002,1002,1000,204
|
|
20240805,105600,403722049,1003,1003,1003,1003,715
|
|
20240805,105500,403004904,1004,1004,1004,1004,2
|
|
20240805,105400,403002896,1005,1005,1005,1005,0
|
|
20240805,105300,403002896,1005,1005,1005,1005,32
|
|
20240805,105200,402970736,1006,1006,1006,1006,50
|
|
20240805,105100,402920436,1006,1006,1006,1006,0
|
|
20240805,105000,402920436,1006,1006,1006,1006,0
|
|
20240805,104900,402920436,1006,1006,1006,1006,0
|
|
20240805,104800,402920436,1006,1006,1006,1006,0
|
|
20240805,104700,402920436,1006,1007,1007,1006,2
|
|
20240805,104600,402918423,1006,1006,1006,1006,0
|
|
20240805,104500,402918423,1006,1006,1006,1006,1
|
|
20240805,104400,402917417,1005,1009,1009,1005,421
|
|
20240805,104300,402493652,1010,1010,1010,1010,1
|
|
20240805,104200,402492642,1004,1004,1004,1004,1778
|
|
20240805,104100,400707530,1011,998,1011,998,4828
|
|
20240805,104000,395880756,998,995,998,995,1638
|
|
20240805,103900,394247149,992,992,992,992,865
|
|
20240805,103800,393389069,992,992,992,992,119
|
|
20240805,103700,393271021,992,993,993,992,1823
|
|
20240805,103600,391460955,992,993,996,992,5687
|
|
20240805,103500,385812217,994,994,994,994,5000
|
|
20240805,103400,380842217,993,993,993,993,9
|
|
20240805,103300,380833280,994,994,995,994,501
|
|
20240805,103200,380334797,994,993,994,993,779
|
|
20240805,103100,379560472,992,990,992,990,1997
|
|
20240805,103000,377582815,991,991,991,991,0
|
|
20240805,102900,377582815,991,991,991,991,4011
|
|
20240805,102800,373607914,991,991,991,991,2007
|
|
20240805,102700,371618977,995,995,995,995,99
|
|
20240805,102600,371520472,995,991,995,991,6691
|
|
20240805,102500,364889559,990,993,993,989,18849
|
|
20240805,102400,346219946,993,995,995,993,1479
|
|
20240805,102300,344749961,996,996,996,996,90
|
|
20240805,102200,344660321,996,998,998,995,7496
|
|
20240805,102100,337194163,997,997,997,997,2
|
|
20240805,102000,337192169,996,996,996,996,1
|
|
20240805,101900,337191173,1000,1000,1000,1000,0
|
|
20240805,101800,337191173,1000,1000,1000,1000,1857
|
|
20240805,101700,335334173,1000,1001,1001,997,42989
|
|
20240805,101600,292350287,1001,1001,1006,1001,4799
|
|
20240805,101500,287546483,1001,1002,1002,1001,2613
|
|
20240805,101400,284928871,1001,1004,1004,1001,6872
|
|
20240805,101300,278045798,1004,1010,1010,1004,3
|
|
20240805,101200,278042780,1011,1003,1011,1003,15849
|
|
20240805,101100,262106466,1004,1008,1008,1004,29296
|
|
20240805,101000,232654375,1010,1010,1010,1010,421
|
|
20240805,100900,232229165,1009,1009,1009,1009,0
|
|
20240805,100800,232229165,1009,1009,1009,1009,497
|
|
20240805,100700,231727692,1010,1010,1010,1010,10
|
|
20240805,100600,231717592,1010,1010,1010,1010,103
|
|
20240805,100500,231613562,1010,1008,1010,1007,219
|
|
20240805,100400,231392858,1010,1010,1010,1010,311
|
|
20240805,100300,231078748,1010,1008,1010,1008,832
|
|
20240805,100200,230240090,1007,1007,1007,1007,0
|
|
20240805,100100,230240090,1007,1010,1010,1007,34
|
|
20240805,100000,230205762,1010,1010,1010,1007,7644
|
|
20240805,095900,222505497,1011,1011,1011,1011,0
|
|
20240805,095800,222505497,1011,1011,1011,1011,0
|
|
20240805,095700,222505497,1011,1011,1011,1011,0
|
|
20240805,095600,222505497,1011,1011,1011,1011,5
|
|
20240805,095500,222500442,1008,1008,1008,1008,0
|
|
20240805,095400,222500442,1008,1009,1009,1008,3000
|
|
20240805,095300,219476239,1008,1015,1015,1008,1194
|
|
20240805,095200,218272659,1007,1008,1008,1007,4271
|
|
20240805,095100,213970441,1009,1009,1009,1009,1230
|
|
20240805,095000,212729371,1009,1009,1009,1009,0
|
|
20240805,094900,212729371,1009,1009,1009,1009,0
|
|
20240805,094800,212729371,1009,1009,1009,1009,932
|
|
20240805,094700,211788983,1009,1009,1009,1009,50
|
|
20240805,094600,211738533,1010,1010,1010,1010,2445
|
|
20240805,094500,209269083,1010,1012,1012,1010,3864
|
|
20240805,094400,205364443,1014,1014,1014,1014,0
|
|
20240805,094300,205364443,1014,1014,1014,1014,0
|
|
20240805,094200,205364443,1014,1013,1014,1013,238
|
|
20240805,094100,205123249,1013,1013,1013,1013,1087
|
|
20240805,094000,204022118,1013,1013,1013,1013,0
|
|
20240805,093900,204022118,1013,1013,1013,1013,7
|
|
20240805,093800,204015027,1022,1014,1022,1014,1068
|
|
20240805,093700,202932067,1024,1015,1024,1015,13020
|
|
20240805,093600,189624888,1015,1015,1015,1015,10
|
|
20240805,093500,189614738,1013,1013,1013,1013,21
|
|
20240805,093400,189593465,1013,1013,1013,1013,270
|
|
20240805,093300,189319955,1012,1012,1012,1012,598
|
|
20240805,093200,188714779,1012,1012,1012,1012,200
|
|
20240805,093100,188512379,1012,1017,1017,1012,588
|
|
20240805,093000,187914823,1017,1015,1017,1015,1590
|
|
20240805,092900,186298597,1015,1015,1015,1015,5000
|
|
20240805,092800,181223597,1015,1015,1015,1015,535
|
|
20240805,092700,180680572,1015,1008,1015,1008,9004
|
|
20240805,092600,171550915,1007,1007,1007,1007,0
|
|
20240805,092500,171550915,1007,1008,1008,1007,2740
|
|
20240805,092400,168790773,1007,1009,1016,1006,17525
|
|
20240805,092300,151128594,1010,1011,1011,1010,9106
|
|
20240805,092200,141925719,1010,1010,1010,1010,3831
|
|
20240805,092100,138056409,1010,1017,1017,1010,5180
|
|
20240805,092000,132822047,1018,1012,1018,1011,2576
|
|
20240805,091900,130216730,1012,1013,1018,1012,4589
|
|
20240805,091800,125571100,1013,1019,1019,1013,1133
|
|
20240805,091700,124422314,1013,1013,1013,1013,600
|
|
20240805,091600,123814514,1019,1015,1019,1015,70
|
|
20240805,091500,123743384,1015,1015,1015,1015,2469
|
|
20240805,091400,121237349,1015,1013,1015,1010,2878
|
|
20240805,091300,118326586,1011,1018,1018,1011,17938
|
|
20240805,091200,100121928,1027,1017,1027,1017,243
|
|
20240805,091100,99874777,1017,1015,1017,1015,10227
|
|
20240805,091000,89494142,1013,1012,1015,1012,1742
|
|
20240805,090900,87730840,1011,1011,1011,1011,1
|
|
20240805,090800,87729829,1011,1010,1011,1010,8973
|
|
20240805,090700,78661164,1011,1011,1013,1010,10411
|
|
20240805,090600,68132406,1012,1023,1029,1012,18036
|
|
20240805,090500,49789347,1022,1022,1022,1022,50
|
|
20240805,090400,49738247,1022,1022,1022,1022,3709
|
|
20240805,090300,45947649,1020,1020,1020,1020,917
|
|
20240805,090200,45012309,1024,1024,1025,1024,953
|
|
20240805,090100,44036381,1025,1039,1039,1015,6455
|
|
20240805,090000,37446450,1040,1055,1055,1040,35626
|