674 lines
29 KiB
CSV
674 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,201100,150602475,712,712,712,712,4019
|
|
20240816,201000,150602475,712,712,712,712,0
|
|
20240816,200900,150602475,712,712,712,712,0
|
|
20240816,200800,150602475,712,712,712,712,0
|
|
20240816,200700,150602475,712,712,712,712,0
|
|
20240816,200600,150602475,712,712,712,712,0
|
|
20240816,200500,150602475,712,712,712,712,0
|
|
20240816,200400,150602475,712,712,712,712,0
|
|
20240816,200300,150602475,712,712,712,712,0
|
|
20240816,200200,150602475,712,712,712,712,0
|
|
20240816,200100,150602475,712,712,712,712,0
|
|
20240816,200000,150602475,712,712,712,712,0
|
|
20240816,195900,150602475,712,712,712,712,0
|
|
20240816,195800,150602475,712,712,712,712,0
|
|
20240816,195700,150602475,712,712,712,712,0
|
|
20240816,195600,150602475,712,712,712,712,0
|
|
20240816,195500,150602475,712,712,712,712,0
|
|
20240816,195400,150602475,712,712,712,712,0
|
|
20240816,195300,150602475,712,712,712,712,0
|
|
20240816,195200,150602475,712,712,712,712,0
|
|
20240816,195100,150602475,712,712,712,712,0
|
|
20240816,195000,150602475,712,712,712,712,0
|
|
20240816,194900,150602475,712,712,712,712,0
|
|
20240816,194800,150602475,712,712,712,712,0
|
|
20240816,194700,150602475,712,712,712,712,0
|
|
20240816,194600,150602475,712,712,712,712,0
|
|
20240816,194500,150602475,712,712,712,712,0
|
|
20240816,194400,150602475,712,712,712,712,0
|
|
20240816,194300,150602475,712,712,712,712,0
|
|
20240816,194200,150602475,712,712,712,712,0
|
|
20240816,194100,150602475,712,712,712,712,4019
|
|
20240816,194000,150602475,712,712,712,712,0
|
|
20240816,193900,150602475,712,712,712,712,0
|
|
20240816,193800,150602475,712,712,712,712,0
|
|
20240816,193700,150602475,712,712,712,712,0
|
|
20240816,193600,150602475,712,712,712,712,0
|
|
20240816,193500,150602475,712,712,712,712,0
|
|
20240816,193400,150602475,712,712,712,712,0
|
|
20240816,193300,150602475,712,712,712,712,0
|
|
20240816,193200,150602475,712,712,712,712,0
|
|
20240816,193100,150602475,712,712,712,712,0
|
|
20240816,193000,150602475,712,712,712,712,0
|
|
20240816,192900,150602475,712,712,712,712,0
|
|
20240816,192800,150602475,712,712,712,712,0
|
|
20240816,192700,150602475,712,712,712,712,0
|
|
20240816,192600,150602475,712,712,712,712,0
|
|
20240816,192500,150602475,712,712,712,712,0
|
|
20240816,192400,150602475,712,712,712,712,0
|
|
20240816,192300,150602475,712,712,712,712,0
|
|
20240816,192200,150602475,712,712,712,712,0
|
|
20240816,192100,150602475,712,712,712,712,0
|
|
20240816,192000,150602475,712,712,712,712,0
|
|
20240816,191900,150602475,712,712,712,712,0
|
|
20240816,191800,150602475,712,712,712,712,0
|
|
20240816,191700,150602475,712,712,712,712,0
|
|
20240816,191600,150602475,712,712,712,712,0
|
|
20240816,191500,150602475,712,712,712,712,0
|
|
20240816,191400,150602475,712,712,712,712,0
|
|
20240816,191300,150602475,712,712,712,712,0
|
|
20240816,191200,150602475,712,712,712,712,0
|
|
20240816,191100,150602475,712,712,712,712,4019
|
|
20240816,191000,150602475,712,712,712,712,0
|
|
20240816,190900,150602475,712,712,712,712,0
|
|
20240816,190800,150602475,712,712,712,712,0
|
|
20240816,190700,150602475,712,712,712,712,0
|
|
20240816,190600,150602475,712,712,712,712,0
|
|
20240816,190500,150602475,712,712,712,712,0
|
|
20240816,190400,150602475,712,712,712,712,0
|
|
20240816,190300,150602475,712,712,712,712,0
|
|
20240816,190200,150602475,712,712,712,712,0
|
|
20240816,190100,150602475,712,712,712,712,0
|
|
20240816,190000,150602475,712,712,712,712,0
|
|
20240816,185900,150602475,712,712,712,712,0
|
|
20240816,185800,150602475,712,712,712,712,0
|
|
20240816,185700,150602475,712,712,712,712,0
|
|
20240816,185600,150602475,712,712,712,712,0
|
|
20240816,185500,150602475,712,712,712,712,0
|
|
20240816,185400,150602475,712,712,712,712,0
|
|
20240816,185300,150602475,712,712,712,712,0
|
|
20240816,185200,150602475,712,712,712,712,0
|
|
20240816,185100,150602475,712,712,712,712,0
|
|
20240816,185000,150602475,712,712,712,712,0
|
|
20240816,184900,150602475,712,712,712,712,0
|
|
20240816,184800,150602475,712,712,712,712,0
|
|
20240816,184700,150602475,712,712,712,712,0
|
|
20240816,184600,150602475,712,712,712,712,0
|
|
20240816,184500,150602475,712,712,712,712,0
|
|
20240816,184400,150602475,712,712,712,712,0
|
|
20240816,184300,150602475,712,712,712,712,0
|
|
20240816,184200,150602475,712,712,712,712,0
|
|
20240816,184100,150602475,712,712,712,712,4019
|
|
20240816,184000,150602475,712,712,712,712,0
|
|
20240816,183900,150602475,712,712,712,712,0
|
|
20240816,183800,150602475,712,712,712,712,0
|
|
20240816,183700,150602475,712,712,712,712,0
|
|
20240816,183600,150602475,712,712,712,712,0
|
|
20240816,183500,150602475,712,712,712,712,0
|
|
20240816,183400,150602475,712,712,712,712,0
|
|
20240816,183300,150602475,712,712,712,712,0
|
|
20240816,183200,150602475,712,712,712,712,0
|
|
20240816,183100,150602475,712,712,712,712,0
|
|
20240816,183000,150602475,712,712,712,712,0
|
|
20240816,182900,150602475,712,712,712,712,0
|
|
20240816,182800,150602475,712,712,712,712,0
|
|
20240816,182700,150602475,712,712,712,712,0
|
|
20240816,182600,150602475,712,712,712,712,0
|
|
20240816,182500,150602475,712,712,712,712,0
|
|
20240816,182400,150602475,712,712,712,712,0
|
|
20240816,182300,150602475,712,712,712,712,0
|
|
20240816,182200,150602475,712,712,712,712,0
|
|
20240816,182100,150602475,712,712,712,712,0
|
|
20240816,182000,150602475,712,712,712,712,0
|
|
20240816,181900,150602475,712,712,712,712,0
|
|
20240816,181800,150602475,712,712,712,712,0
|
|
20240816,181700,150602475,712,712,712,712,0
|
|
20240816,181600,150602475,712,712,712,712,0
|
|
20240816,181500,150602475,712,712,712,712,0
|
|
20240816,181400,150602475,712,712,712,712,0
|
|
20240816,181300,150602475,712,712,712,712,0
|
|
20240816,181200,150602475,712,712,712,712,0
|
|
20240816,181100,150602475,712,712,712,712,4019
|
|
20240816,181000,150602475,712,712,712,712,0
|
|
20240816,180900,150602475,712,712,712,712,0
|
|
20240816,180800,150602475,712,712,712,712,0
|
|
20240816,180700,150602475,712,712,712,712,0
|
|
20240816,180600,150602475,712,712,712,712,0
|
|
20240816,180500,150602475,712,712,712,712,0
|
|
20240816,180400,150602475,712,712,712,712,0
|
|
20240816,180300,150602475,712,712,712,712,0
|
|
20240816,180200,150602475,712,712,712,712,0
|
|
20240816,180100,150602475,712,712,712,712,0
|
|
20240816,180000,150602475,712,712,712,712,0
|
|
20240816,175900,150602475,712,712,712,712,0
|
|
20240816,175800,150602475,712,712,712,712,0
|
|
20240816,175700,150602475,712,712,712,712,0
|
|
20240816,175600,150602475,712,712,712,712,0
|
|
20240816,175500,150602475,712,712,712,712,0
|
|
20240816,175400,150602475,712,712,712,712,0
|
|
20240816,175300,150602475,712,712,712,712,0
|
|
20240816,175200,150602475,712,712,712,712,0
|
|
20240816,175100,150602475,712,712,712,712,0
|
|
20240816,175000,150602475,712,712,712,712,0
|
|
20240816,174900,150602475,712,712,712,712,0
|
|
20240816,174800,150602475,712,712,712,712,0
|
|
20240816,174700,150602475,712,712,712,712,0
|
|
20240816,174600,150602475,712,712,712,712,0
|
|
20240816,174500,150602475,712,712,712,712,0
|
|
20240816,174400,150602475,712,712,712,712,0
|
|
20240816,174300,150602475,712,712,712,712,0
|
|
20240816,174200,150602475,712,712,712,712,0
|
|
20240816,174100,150602475,712,712,712,712,4019
|
|
20240816,174000,150602475,712,712,712,712,0
|
|
20240816,173900,150602475,712,712,712,712,0
|
|
20240816,173800,150602475,712,712,712,712,0
|
|
20240816,173700,150602475,712,712,712,712,0
|
|
20240816,173600,150602475,712,712,712,712,0
|
|
20240816,173500,150602475,712,712,712,712,0
|
|
20240816,173400,150602475,712,712,712,712,0
|
|
20240816,173300,150602475,712,712,712,712,0
|
|
20240816,173200,150602475,712,712,712,712,0
|
|
20240816,173100,150602475,712,712,712,712,0
|
|
20240816,173000,150602475,712,712,712,712,0
|
|
20240816,172900,150602475,712,712,712,712,0
|
|
20240816,172800,150602475,712,712,712,712,0
|
|
20240816,172700,150602475,712,712,712,712,0
|
|
20240816,172600,150602475,712,712,712,712,0
|
|
20240816,172500,150602475,712,712,712,712,0
|
|
20240816,172400,150602475,712,712,712,712,0
|
|
20240816,172300,150602475,712,712,712,712,0
|
|
20240816,172200,150602475,712,712,712,712,0
|
|
20240816,172100,150602475,712,712,712,712,0
|
|
20240816,172000,150602475,712,712,712,712,0
|
|
20240816,171900,150602475,712,712,712,712,0
|
|
20240816,171800,150602475,712,712,712,712,0
|
|
20240816,171700,150602475,712,712,712,712,0
|
|
20240816,171600,150602475,712,712,712,712,0
|
|
20240816,171500,150602475,712,712,712,712,0
|
|
20240816,171400,150602475,712,712,712,712,0
|
|
20240816,171300,150602475,712,712,712,712,0
|
|
20240816,171200,150602475,712,712,712,712,0
|
|
20240816,171100,150602475,712,712,712,712,4019
|
|
20240816,171000,150602475,712,712,712,712,0
|
|
20240816,170900,150602475,712,712,712,712,0
|
|
20240816,170800,150602475,712,712,712,712,0
|
|
20240816,170700,150602475,712,712,712,712,0
|
|
20240816,170600,150602475,712,712,712,712,0
|
|
20240816,170500,150602475,712,712,712,712,0
|
|
20240816,170400,150602475,712,712,712,712,0
|
|
20240816,170300,150602475,712,712,712,712,0
|
|
20240816,170200,150602475,712,712,712,712,0
|
|
20240816,170100,150602475,712,712,712,712,0
|
|
20240816,170000,150602475,712,712,712,712,0
|
|
20240816,165900,150602475,712,712,712,712,0
|
|
20240816,165800,150602475,712,712,712,712,0
|
|
20240816,165700,150602475,712,712,712,712,0
|
|
20240816,165600,150602475,712,712,712,712,0
|
|
20240816,165500,150602475,712,712,712,712,0
|
|
20240816,165400,150602475,712,712,712,712,0
|
|
20240816,165300,150602475,712,712,712,712,0
|
|
20240816,165200,150602475,712,712,712,712,0
|
|
20240816,165100,150602475,712,712,712,712,0
|
|
20240816,165000,150602475,712,712,712,712,0
|
|
20240816,164900,150602475,712,712,712,712,0
|
|
20240816,164800,150602475,712,712,712,712,0
|
|
20240816,164700,150602475,712,712,712,712,0
|
|
20240816,164600,150602475,712,712,712,712,0
|
|
20240816,164500,150602475,712,712,712,712,0
|
|
20240816,164400,150602475,712,712,712,712,0
|
|
20240816,164300,150602475,712,712,712,712,0
|
|
20240816,164200,150602475,712,712,712,712,0
|
|
20240816,164100,150602475,712,712,712,712,4019
|
|
20240816,164000,150602475,712,712,712,712,0
|
|
20240816,163900,150602475,712,712,712,712,0
|
|
20240816,163800,150602475,712,712,712,712,0
|
|
20240816,163700,150602475,712,712,712,712,0
|
|
20240816,163600,150602475,712,712,712,712,0
|
|
20240816,163500,150602475,712,712,712,712,0
|
|
20240816,163400,150602475,712,712,712,712,0
|
|
20240816,163300,150602475,712,712,712,712,0
|
|
20240816,163200,150602475,712,712,712,712,0
|
|
20240816,163100,150602475,712,712,712,712,0
|
|
20240816,163000,150602475,712,712,712,712,0
|
|
20240816,162900,150602475,712,712,712,712,0
|
|
20240816,162800,150602475,712,712,712,712,0
|
|
20240816,162700,150602475,712,712,712,712,0
|
|
20240816,162600,150602475,712,712,712,712,0
|
|
20240816,162500,150602475,712,712,712,712,0
|
|
20240816,162400,150602475,712,712,712,712,0
|
|
20240816,162300,150602475,712,712,712,712,0
|
|
20240816,162200,150602475,712,712,712,712,0
|
|
20240816,162100,150602475,712,712,712,712,0
|
|
20240816,162000,150602475,712,712,712,712,0
|
|
20240816,161900,150602475,712,712,712,712,0
|
|
20240816,161800,150602475,712,712,712,712,0
|
|
20240816,161700,150602475,712,712,712,712,0
|
|
20240816,161600,150602475,712,712,712,712,0
|
|
20240816,161500,150602475,712,712,712,712,0
|
|
20240816,161400,150602475,712,712,712,712,0
|
|
20240816,161300,150602475,712,712,712,712,0
|
|
20240816,161200,150602475,712,712,712,712,0
|
|
20240816,161100,150602475,712,712,712,712,4019
|
|
20240816,161000,150602475,712,712,712,712,0
|
|
20240816,160900,150602475,712,712,712,712,0
|
|
20240816,160800,150602475,712,712,712,712,0
|
|
20240816,160700,150602475,712,712,712,712,0
|
|
20240816,160600,150602475,712,712,712,712,0
|
|
20240816,160500,150602475,712,712,712,712,0
|
|
20240816,160400,150602475,712,712,712,712,0
|
|
20240816,160300,150602475,712,712,712,712,0
|
|
20240816,160200,150602475,712,712,712,712,0
|
|
20240816,160100,150602475,712,712,712,712,0
|
|
20240816,160000,150602475,712,712,712,712,0
|
|
20240816,155900,150602475,712,712,712,712,0
|
|
20240816,155800,150602475,712,712,712,712,0
|
|
20240816,155700,150602475,712,712,712,712,0
|
|
20240816,155600,150602475,712,712,712,712,0
|
|
20240816,155500,150602475,712,712,712,712,0
|
|
20240816,155400,150602475,712,712,712,712,0
|
|
20240816,155300,150602475,712,712,712,712,0
|
|
20240816,155200,150602475,712,712,712,712,0
|
|
20240816,155100,150602475,712,712,712,712,0
|
|
20240816,155000,150602475,712,712,712,712,0
|
|
20240816,154900,150602475,712,712,712,712,0
|
|
20240816,154800,150602475,712,712,712,712,0
|
|
20240816,154700,150602475,712,712,712,712,0
|
|
20240816,154600,150602475,712,712,712,712,0
|
|
20240816,154500,150602475,712,712,712,712,0
|
|
20240816,154400,150602475,712,712,712,712,0
|
|
20240816,154300,150602475,712,712,712,712,0
|
|
20240816,154200,150602475,712,712,712,712,0
|
|
20240816,154100,150602475,712,712,712,712,4019
|
|
20240816,154000,150602475,712,712,712,712,0
|
|
20240816,153900,150602475,712,712,712,712,0
|
|
20240816,153800,150602475,712,712,712,712,0
|
|
20240816,153700,150602475,712,712,712,712,0
|
|
20240816,153600,150602475,712,712,712,712,0
|
|
20240816,153500,150602475,712,712,712,712,0
|
|
20240816,153400,150602475,712,712,712,712,0
|
|
20240816,153300,150602475,712,712,712,712,0
|
|
20240816,153200,150602475,712,712,712,712,0
|
|
20240816,153100,150602475,712,712,712,712,0
|
|
20240816,153000,150602475,712,712,712,712,4019
|
|
20240816,152900,147740947,712,712,712,712,0
|
|
20240816,152800,147740947,712,712,712,712,0
|
|
20240816,152700,147740947,712,712,712,712,0
|
|
20240816,152600,147740947,712,712,712,712,0
|
|
20240816,152500,147740947,712,712,712,712,0
|
|
20240816,152400,147740947,712,712,712,712,0
|
|
20240816,152300,147740947,712,712,712,712,0
|
|
20240816,152200,147740947,712,712,712,712,0
|
|
20240816,152100,147740947,712,712,712,712,0
|
|
20240816,152000,147740947,712,712,712,712,0
|
|
20240816,151900,147740947,712,712,714,710,4842
|
|
20240816,151800,144295513,714,714,714,712,639
|
|
20240816,151700,143840003,715,714,715,714,260
|
|
20240816,151600,143654207,714,716,716,714,30
|
|
20240816,151500,143632741,716,715,716,715,48
|
|
20240816,151400,143598391,716,716,716,716,0
|
|
20240816,151300,143598391,716,717,717,716,2
|
|
20240816,151200,143596958,717,714,717,714,229
|
|
20240816,151100,143433412,714,715,715,714,14
|
|
20240816,151000,143423406,715,715,715,715,248
|
|
20240816,150900,143246086,717,717,717,717,20
|
|
20240816,150800,143231746,717,717,717,717,30
|
|
20240816,150700,143210236,716,718,718,714,575
|
|
20240816,150600,142799132,714,715,718,714,74
|
|
20240816,150500,142746076,718,715,718,715,143
|
|
20240816,150400,142643731,718,717,718,717,70
|
|
20240816,150300,142593491,718,718,718,718,0
|
|
20240816,150200,142593491,718,718,718,714,30
|
|
20240816,150100,142572053,714,714,714,714,104
|
|
20240816,150000,142497797,718,715,718,713,8004
|
|
20240816,145900,136764298,715,715,715,715,0
|
|
20240816,145800,136764298,715,715,715,715,1
|
|
20240816,145700,136763583,713,713,713,713,14
|
|
20240816,145600,136753601,713,715,715,713,5
|
|
20240816,145500,136750034,714,714,714,714,1
|
|
20240816,145400,136749320,715,715,715,715,30
|
|
20240816,145300,136727870,715,714,715,714,86
|
|
20240816,145200,136666406,714,715,715,714,37
|
|
20240816,145100,136639968,716,713,716,711,5131
|
|
20240816,145000,132985233,717,718,718,711,5050
|
|
20240816,144900,129391035,718,718,718,718,0
|
|
20240816,144800,129391035,718,717,718,717,53
|
|
20240816,144700,129353002,715,717,717,715,55
|
|
20240816,144600,129313633,714,718,718,714,34
|
|
20240816,144500,129289237,718,714,718,713,678
|
|
20240816,144400,128805299,718,718,718,718,0
|
|
20240816,144300,128805299,718,717,718,717,11
|
|
20240816,144200,128797411,716,718,718,716,152
|
|
20240816,144100,128688348,717,715,717,715,106
|
|
20240816,144000,128612547,716,716,716,716,14
|
|
20240816,143900,128602523,718,716,718,716,4
|
|
20240816,143800,128599654,715,714,718,714,104
|
|
20240816,143700,128525385,718,715,718,714,94
|
|
20240816,143600,128458080,713,717,718,712,557
|
|
20240816,143500,128061170,717,715,717,713,4073
|
|
20240816,143400,125146337,714,714,714,714,13
|
|
20240816,143300,125137055,713,713,713,713,50
|
|
20240816,143200,125101405,715,715,715,713,45
|
|
20240816,143100,125069298,714,713,714,713,115
|
|
20240816,143000,124987292,715,713,715,712,267
|
|
20240816,142900,124797174,712,712,713,712,21
|
|
20240816,142800,124782221,716,716,716,716,0
|
|
20240816,142700,124782221,716,715,716,711,551
|
|
20240816,142600,124390095,712,714,716,712,115
|
|
20240816,142500,124307837,714,713,714,711,2384
|
|
20240816,142400,122608535,713,713,713,713,0
|
|
20240816,142300,122608535,713,711,713,710,789
|
|
20240816,142200,122048150,711,711,713,711,73
|
|
20240816,142100,121996197,713,712,713,712,21
|
|
20240816,142000,121981235,712,712,712,711,373
|
|
20240816,141900,121715921,711,710,711,710,2635
|
|
20240816,141800,119842935,710,710,710,710,365
|
|
20240816,141700,119583785,709,710,710,709,3001
|
|
20240816,141600,117453076,709,710,710,709,2
|
|
20240816,141500,117451657,709,709,709,709,100
|
|
20240816,141400,117380757,710,710,710,710,12
|
|
20240816,141300,117372237,709,709,709,709,1
|
|
20240816,141200,117371528,708,708,708,708,34
|
|
20240816,141100,117347456,707,707,707,707,4
|
|
20240816,141000,117344628,707,707,707,707,762
|
|
20240816,140900,116805894,707,707,707,707,0
|
|
20240816,140800,116805894,707,707,707,707,0
|
|
20240816,140700,116805894,707,707,707,707,34
|
|
20240816,140600,116781856,707,711,711,707,5
|
|
20240816,140500,116778317,708,708,708,708,1425
|
|
20240816,140400,115769417,708,708,708,708,0
|
|
20240816,140300,115769417,708,708,708,708,1000
|
|
20240816,140200,115061417,708,708,708,708,38
|
|
20240816,140100,115034513,708,708,708,708,499
|
|
20240816,140000,114681221,709,709,709,709,2
|
|
20240816,135900,114679803,708,708,708,708,0
|
|
20240816,135800,114679803,708,708,708,708,0
|
|
20240816,135700,114679803,708,708,708,708,34
|
|
20240816,135600,114655731,708,708,708,708,4
|
|
20240816,135500,114652899,711,711,711,708,265
|
|
20240816,135400,114465273,708,708,708,708,0
|
|
20240816,135300,114465273,708,708,708,708,500
|
|
20240816,135200,114111273,708,708,708,708,34
|
|
20240816,135100,114087201,708,708,708,708,4
|
|
20240816,135000,114084369,708,708,708,708,263
|
|
20240816,134900,113898165,709,709,709,709,0
|
|
20240816,134800,113898165,709,709,709,709,0
|
|
20240816,134700,113898165,709,709,709,709,14
|
|
20240816,134600,113888239,709,709,709,709,4
|
|
20240816,134500,113885403,708,708,708,708,263
|
|
20240816,134400,113699199,708,709,709,708,499
|
|
20240816,134300,113345823,709,709,709,709,0
|
|
20240816,134200,113345823,709,709,709,709,34
|
|
20240816,134100,113321717,709,711,711,708,1526
|
|
20240816,134000,112241239,708,708,708,708,110
|
|
20240816,133900,112163359,708,708,708,708,0
|
|
20240816,133800,112163359,708,708,708,708,1684
|
|
20240816,133700,110971087,708,708,708,708,34
|
|
20240816,133600,110947015,708,708,708,708,4
|
|
20240816,133500,110944183,708,711,711,708,817
|
|
20240816,133400,110365585,708,708,708,708,2390
|
|
20240816,133300,108673465,708,708,708,708,0
|
|
20240816,133200,108673465,708,711,711,708,35
|
|
20240816,133100,108648682,708,708,708,708,4
|
|
20240816,133000,108645850,711,708,711,708,265
|
|
20240816,132900,108458227,708,708,708,708,0
|
|
20240816,132800,108458227,708,708,708,708,0
|
|
20240816,132700,108458227,708,709,710,708,1033
|
|
20240816,132600,107725469,709,709,709,709,4
|
|
20240816,132500,107722633,709,709,709,709,264
|
|
20240816,132400,107535457,709,709,709,709,0
|
|
20240816,132300,107535457,709,709,709,709,0
|
|
20240816,132200,107535457,709,709,709,709,34
|
|
20240816,132100,107511351,709,709,709,709,4
|
|
20240816,132000,107508515,709,709,709,709,264
|
|
20240816,131900,107321339,709,709,709,709,0
|
|
20240816,131800,107321339,709,709,709,709,499
|
|
20240816,131700,106967548,709,709,709,709,38
|
|
20240816,131600,106940606,709,709,709,709,0
|
|
20240816,131500,106940606,709,709,709,709,264
|
|
20240816,131400,106753430,711,711,711,711,11
|
|
20240816,131300,106745609,709,709,709,709,0
|
|
20240816,131200,106745609,709,707,709,707,507
|
|
20240816,131100,106386154,707,707,707,707,0
|
|
20240816,131000,106386154,707,707,707,707,265
|
|
20240816,130900,106198799,707,707,707,707,499
|
|
20240816,130800,105846006,707,707,707,707,0
|
|
20240816,130700,105846006,707,707,707,707,38
|
|
20240816,130600,105819140,709,709,709,709,0
|
|
20240816,130500,105819140,709,707,709,707,765
|
|
20240816,130400,105277285,707,707,707,707,0
|
|
20240816,130300,105277285,707,707,707,707,0
|
|
20240816,130200,105277285,707,707,707,707,38
|
|
20240816,130100,105250419,707,707,707,707,558
|
|
20240816,130000,104855913,707,707,707,707,265
|
|
20240816,125900,104668558,708,708,708,708,0
|
|
20240816,125800,104668558,708,708,708,708,0
|
|
20240816,125700,104668558,708,708,708,708,7
|
|
20240816,125600,104663602,708,708,708,708,504
|
|
20240816,125500,104306770,708,708,708,708,265
|
|
20240816,125400,104119150,708,708,708,708,1000
|
|
20240816,125300,103411150,708,708,708,708,0
|
|
20240816,125200,103411150,708,708,708,708,533
|
|
20240816,125100,103033786,708,708,708,708,4
|
|
20240816,125000,103030954,708,708,708,708,265
|
|
20240816,124900,102843334,708,708,708,708,0
|
|
20240816,124800,102843334,708,708,708,708,0
|
|
20240816,124700,102843334,708,708,708,708,334
|
|
20240816,124600,102606862,708,708,708,708,4
|
|
20240816,124500,102604030,708,708,708,708,265
|
|
20240816,124400,102416410,707,707,707,707,0
|
|
20240816,124300,102416410,707,708,708,707,3320
|
|
20240816,124200,100067386,708,708,708,708,34
|
|
20240816,124100,100043314,708,708,708,708,4
|
|
20240816,124000,100040482,708,708,708,708,265
|
|
20240816,123900,99852862,708,708,708,708,0
|
|
20240816,123800,99852862,708,708,708,708,0
|
|
20240816,123700,99852862,708,708,708,708,34
|
|
20240816,123600,99828790,708,708,708,708,73
|
|
20240816,123500,99777106,708,708,708,708,765
|
|
20240816,123400,99235486,708,708,708,708,0
|
|
20240816,123300,99235486,708,708,708,708,0
|
|
20240816,123200,99235486,708,708,708,708,34
|
|
20240816,123100,99211414,708,708,708,708,4
|
|
20240816,123000,99208582,708,708,708,708,265
|
|
20240816,122900,99020962,708,708,708,708,0
|
|
20240816,122800,99020962,708,708,708,708,200
|
|
20240816,122700,98879362,708,708,708,708,34
|
|
20240816,122600,98855290,708,708,708,708,504
|
|
20240816,122500,98498458,708,708,708,708,266
|
|
20240816,122400,98310130,708,708,708,708,0
|
|
20240816,122300,98310130,708,708,708,708,0
|
|
20240816,122200,98310130,708,708,708,708,38
|
|
20240816,122100,98283226,708,708,708,708,0
|
|
20240816,122000,98283226,708,708,708,708,266
|
|
20240816,121900,98094898,712,712,712,712,0
|
|
20240816,121800,98094898,712,712,712,712,1
|
|
20240816,121700,98094186,708,712,712,708,536
|
|
20240816,121600,97714690,708,708,708,708,5
|
|
20240816,121500,97711150,708,708,708,708,266
|
|
20240816,121400,97522822,708,708,708,708,0
|
|
20240816,121300,97522822,708,708,708,708,0
|
|
20240816,121200,97522822,708,708,708,708,38
|
|
20240816,121100,97495918,708,708,708,708,0
|
|
20240816,121000,97495918,708,708,708,708,266
|
|
20240816,120900,97307590,707,707,707,707,500
|
|
20240816,120800,96954090,707,708,708,707,4631
|
|
20240816,120700,93679190,708,709,709,708,7038
|
|
20240816,120600,88693207,709,709,709,709,0
|
|
20240816,120500,88693207,709,709,709,709,266
|
|
20240816,120400,88504613,709,709,709,709,0
|
|
20240816,120300,88504613,709,710,710,709,3307
|
|
20240816,120200,86158431,710,710,710,710,71
|
|
20240816,120100,86108021,710,710,710,710,0
|
|
20240816,120000,86108021,710,710,710,710,765
|
|
20240816,115900,85564871,710,710,710,710,0
|
|
20240816,115800,85564871,710,710,710,710,0
|
|
20240816,115700,85564871,710,710,710,710,38
|
|
20240816,115600,85537891,710,710,710,710,0
|
|
20240816,115500,85537891,710,710,710,710,266
|
|
20240816,115400,85349031,710,710,710,710,0
|
|
20240816,115300,85349031,710,710,710,710,0
|
|
20240816,115200,85349031,710,710,710,710,38
|
|
20240816,115100,85322051,710,712,712,710,501
|
|
20240816,115000,84966339,710,710,710,710,266
|
|
20240816,114900,84777479,710,710,710,710,0
|
|
20240816,114800,84777479,710,710,710,710,160
|
|
20240816,114700,84663879,710,710,710,710,38
|
|
20240816,114600,84636899,710,710,710,710,0
|
|
20240816,114500,84636899,710,710,710,710,266
|
|
20240816,114400,84448039,710,710,710,710,0
|
|
20240816,114300,84448039,710,711,711,710,1699
|
|
20240816,114200,83241494,711,710,711,710,145
|
|
20240816,114100,83138510,710,710,710,710,0
|
|
20240816,114000,83138510,710,710,710,710,266
|
|
20240816,113900,82949650,712,712,712,712,0
|
|
20240816,113800,82949650,712,712,712,712,50
|
|
20240816,113700,82914050,709,710,710,709,2152
|
|
20240816,113600,81386164,710,710,710,710,4
|
|
20240816,113500,81383324,710,710,710,710,266
|
|
20240816,113400,81194464,710,710,710,710,500
|
|
20240816,113300,80839464,710,710,710,710,0
|
|
20240816,113200,80839464,710,711,711,710,44
|
|
20240816,113100,80808214,710,710,710,710,4
|
|
20240816,113000,80805374,711,711,711,711,18
|
|
20240816,112900,80792576,714,714,714,714,0
|
|
20240816,112800,80792576,714,714,714,714,1
|
|
20240816,112700,80791862,710,710,710,710,37
|
|
20240816,112600,80765592,710,710,710,710,4
|
|
20240816,112500,80762752,710,710,710,710,766
|
|
20240816,112400,80218892,710,710,710,710,0
|
|
20240816,112300,80218892,710,710,710,710,0
|
|
20240816,112200,80218892,710,714,714,710,35
|
|
20240816,112100,80194038,710,710,710,710,4
|
|
20240816,112000,80191198,711,711,711,711,32
|
|
20240816,111900,80168446,711,711,711,711,0
|
|
20240816,111800,80168446,711,711,711,711,0
|
|
20240816,111700,80168446,711,711,714,711,789
|
|
20240816,111600,79607434,714,714,714,714,1
|
|
20240816,111500,79606720,711,711,711,711,266
|
|
20240816,111400,79417594,714,714,714,714,1
|
|
20240816,111300,79416880,711,711,711,711,0
|
|
20240816,111200,79416880,711,711,711,711,34
|
|
20240816,111100,79392706,711,711,711,711,4
|
|
20240816,111000,79389862,710,710,710,710,267
|
|
20240816,110900,79200292,714,714,714,714,0
|
|
20240816,110800,79200292,714,711,714,710,501
|
|
20240816,110700,78844516,711,711,711,711,34
|
|
20240816,110600,78820342,711,711,711,711,4
|
|
20240816,110500,78817498,710,710,710,710,267
|
|
20240816,110400,78627928,710,710,710,710,0
|
|
20240816,110300,78627928,710,710,710,710,0
|
|
20240816,110200,78627928,710,714,714,710,36
|
|
20240816,110100,78602364,710,714,714,710,5
|
|
20240816,110000,78598810,710,710,710,710,679
|
|
20240816,105900,78116720,710,710,710,710,500
|
|
20240816,105800,77761720,714,714,714,714,1
|
|
20240816,105700,77761006,710,714,714,710,36
|
|
20240816,105600,77735442,710,710,710,710,4
|
|
20240816,105500,77732602,710,710,714,710,1084
|
|
20240816,105400,76962958,714,714,714,714,1
|
|
20240816,105300,76962244,714,714,714,714,429
|
|
20240816,105200,76655938,714,710,714,710,36
|
|
20240816,105100,76630374,710,710,714,710,505
|
|
20240816,105000,76271820,710,710,710,710,679
|
|
20240816,104900,75789730,714,714,714,714,0
|
|
20240816,104800,75789730,714,714,714,714,2
|
|
20240816,104700,75788302,710,710,710,710,35
|
|
20240816,104600,75763452,710,710,714,710,417
|
|
20240816,104500,75467378,710,710,710,710,267
|
|
20240816,104400,75277808,714,714,714,714,0
|
|
20240816,104300,75277808,714,714,714,714,1
|
|
20240816,104200,75277094,710,710,711,710,930
|
|
20240816,104100,74616403,710,711,711,710,693
|
|
20240816,104000,74124352,711,711,711,711,267
|
|
20240816,103900,73934515,714,714,714,714,10
|
|
20240816,103800,73927375,714,714,714,714,1
|
|
20240816,103700,73926661,711,711,714,711,19
|
|
20240816,103600,73913149,714,710,714,710,413
|
|
20240816,103500,73619915,714,714,714,711,41
|
|
20240816,103400,73590728,714,714,714,711,23
|
|
20240816,103300,73574369,710,714,714,710,800
|
|
20240816,103200,73005004,714,710,714,710,141
|
|
20240816,103100,72904451,714,710,714,710,413
|
|
20240816,103000,72611217,715,712,715,710,6309
|
|
20240816,102900,68126484,715,715,715,715,1
|
|
20240816,102800,68125769,715,715,715,715,0
|
|
20240816,102700,68125769,715,712,715,712,402
|
|
20240816,102600,67839180,713,713,713,713,50
|
|
20240816,102500,67803530,712,713,713,712,1394
|
|
20240816,102400,66810870,715,715,715,715,0
|
|
20240816,102300,66810870,715,715,715,715,1
|
|
20240816,102200,66810155,713,715,715,713,37
|
|
20240816,102100,66783770,713,713,713,713,1043
|
|
20240816,102000,66040111,715,715,715,714,20
|
|
20240816,101900,66025829,715,715,715,715,1
|
|
20240816,101800,66025114,715,715,715,715,501
|
|
20240816,101700,65666899,713,715,715,713,664
|
|
20240816,101600,65193160,714,713,715,713,1517
|
|
20240816,101500,64109921,715,713,715,713,405
|
|
20240816,101400,63821152,715,715,715,715,1
|
|
20240816,101300,63820437,715,712,715,711,629
|
|
20240816,101200,63372702,715,713,715,713,25
|
|
20240816,101100,63354865,713,714,715,713,1030
|
|
20240816,101000,62619278,713,713,713,713,18
|
|
20240816,100900,62606444,714,715,715,714,4
|
|
20240816,100800,62603587,715,715,715,712,633
|
|
20240816,100700,62152855,715,712,715,711,939
|
|
20240816,100600,61484342,715,715,715,715,0
|
|
20240816,100500,61484342,715,713,715,711,1691
|
|
20240816,100400,60280596,715,714,715,712,935
|
|
20240816,100300,59614250,714,714,714,714,31
|
|
20240816,100200,59592116,713,714,714,713,134
|
|
20240816,100100,59496466,715,715,715,715,25
|
|
20240816,100000,59478591,712,715,715,712,665
|
|
20240816,095900,59004437,715,714,715,713,523
|
|
20240816,095800,58631448,715,715,715,714,2049
|
|
20240816,095700,57167413,714,714,715,714,463
|
|
20240816,095600,56836807,715,712,715,710,1402
|
|
20240816,095500,55837660,712,711,714,709,2005
|
|
20240816,095400,54414157,717,717,717,717,1
|
|
20240816,095300,54413440,710,716,717,709,28483
|
|
20240816,095200,34166961,716,719,719,715,4673
|
|
20240816,095100,30820311,719,719,719,719,470
|
|
20240816,095000,30482381,719,720,722,719,1416
|
|
20240816,094900,29463884,722,722,722,722,1
|
|
20240816,094800,29463162,722,722,722,722,10
|
|
20240816,094700,29455942,717,717,717,717,450
|
|
20240816,094600,29133292,722,719,722,718,651
|
|
20240816,094500,28665852,722,719,722,719,20
|
|
20240816,094400,28651466,722,722,722,722,0
|
|
20240816,094300,28651466,722,718,722,717,651
|
|
20240816,094200,28184676,717,717,722,717,451
|
|
20240816,094100,27861304,717,717,717,717,600
|
|
20240816,094000,27431104,723,717,723,716,2794
|
|
20240816,093900,25428066,717,723,723,716,3124
|
|
20240816,093800,23187814,718,718,718,718,0
|
|
20240816,093700,23187814,718,718,718,717,446
|
|
20240816,093600,22867620,718,719,719,718,654
|
|
20240816,093500,22397726,720,720,720,720,18
|
|
20240816,093400,22384766,720,720,720,720,0
|
|
20240816,093300,22384766,720,720,720,720,500
|
|
20240816,093200,22024766,720,720,720,720,1101
|
|
20240816,093100,21232046,723,723,723,723,1
|
|
20240816,093000,21231323,720,720,720,720,265
|
|
20240816,092900,21040523,722,720,722,719,1777
|
|
20240816,092800,19759546,719,719,719,719,412
|
|
20240816,092700,19463318,719,720,720,719,35
|
|
20240816,092600,19438152,719,719,719,719,661
|
|
20240816,092500,18962893,721,719,721,719,287
|
|
20240816,092400,18756528,719,719,719,719,500
|
|
20240816,092300,18397028,719,719,719,719,432
|
|
20240816,092200,18086420,719,718,719,717,700
|
|
20240816,092100,17583847,722,722,722,722,0
|
|
20240816,092000,17583847,722,718,722,718,311
|
|
20240816,091900,17360440,717,721,721,717,652
|
|
20240816,091800,16892800,722,722,722,718,445
|
|
20240816,091700,16573158,718,718,722,718,518
|
|
20240816,091600,16201027,718,716,718,716,118
|
|
20240816,091500,16116476,716,723,723,716,633
|
|
20240816,091400,15663040,724,718,724,716,440
|
|
20240816,091300,15347183,718,718,718,718,31
|
|
20240816,091200,15324925,725,718,725,717,659
|
|
20240816,091100,14852375,725,722,725,722,4
|
|
20240816,091000,14849481,720,720,720,720,275
|
|
20240816,090900,14651481,725,719,725,719,398
|
|
20240816,090800,14364910,717,724,725,717,672
|
|
20240816,090700,13883014,720,723,725,720,1583
|
|
20240816,090600,12738605,724,724,724,724,1
|
|
20240816,090500,12737881,723,723,723,718,2511
|
|
20240816,090400,10926336,723,719,723,716,4561
|
|
20240816,090300,7656592,719,723,723,719,509
|
|
20240816,090200,7290237,723,723,723,719,2499
|
|
20240816,090100,5483616,723,719,723,719,2619
|
|
20240816,090000,3595719,719,719,719,719,5001
|