674 lines
29 KiB
CSV
674 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,201100,295826192,731,731,731,731,3538
|
|
20240819,201000,295826192,731,731,731,731,0
|
|
20240819,200900,295826192,731,731,731,731,0
|
|
20240819,200800,295826192,731,731,731,731,0
|
|
20240819,200700,295826192,731,731,731,731,0
|
|
20240819,200600,295826192,731,731,731,731,0
|
|
20240819,200500,295826192,731,731,731,731,0
|
|
20240819,200400,295826192,731,731,731,731,0
|
|
20240819,200300,295826192,731,731,731,731,0
|
|
20240819,200200,295826192,731,731,731,731,0
|
|
20240819,200100,295826192,731,731,731,731,0
|
|
20240819,200000,295826192,731,731,731,731,0
|
|
20240819,195900,295826192,731,731,731,731,0
|
|
20240819,195800,295826192,731,731,731,731,0
|
|
20240819,195700,295826192,731,731,731,731,0
|
|
20240819,195600,295826192,731,731,731,731,0
|
|
20240819,195500,295826192,731,731,731,731,0
|
|
20240819,195400,295826192,731,731,731,731,0
|
|
20240819,195300,295826192,731,731,731,731,0
|
|
20240819,195200,295826192,731,731,731,731,0
|
|
20240819,195100,295826192,731,731,731,731,0
|
|
20240819,195000,295826192,731,731,731,731,0
|
|
20240819,194900,295826192,731,731,731,731,0
|
|
20240819,194800,295826192,731,731,731,731,0
|
|
20240819,194700,295826192,731,731,731,731,0
|
|
20240819,194600,295826192,731,731,731,731,0
|
|
20240819,194500,295826192,731,731,731,731,0
|
|
20240819,194400,295826192,731,731,731,731,0
|
|
20240819,194300,295826192,731,731,731,731,0
|
|
20240819,194200,295826192,731,731,731,731,0
|
|
20240819,194100,295826192,731,731,731,731,3538
|
|
20240819,194000,295826192,731,731,731,731,0
|
|
20240819,193900,295826192,731,731,731,731,0
|
|
20240819,193800,295826192,731,731,731,731,0
|
|
20240819,193700,295826192,731,731,731,731,0
|
|
20240819,193600,295826192,731,731,731,731,0
|
|
20240819,193500,295826192,731,731,731,731,0
|
|
20240819,193400,295826192,731,731,731,731,0
|
|
20240819,193300,295826192,731,731,731,731,0
|
|
20240819,193200,295826192,731,731,731,731,0
|
|
20240819,193100,295826192,731,731,731,731,0
|
|
20240819,193000,295826192,731,731,731,731,0
|
|
20240819,192900,295826192,731,731,731,731,0
|
|
20240819,192800,295826192,731,731,731,731,0
|
|
20240819,192700,295826192,731,731,731,731,0
|
|
20240819,192600,295826192,731,731,731,731,0
|
|
20240819,192500,295826192,731,731,731,731,0
|
|
20240819,192400,295826192,731,731,731,731,0
|
|
20240819,192300,295826192,731,731,731,731,0
|
|
20240819,192200,295826192,731,731,731,731,0
|
|
20240819,192100,295826192,731,731,731,731,0
|
|
20240819,192000,295826192,731,731,731,731,0
|
|
20240819,191900,295826192,731,731,731,731,0
|
|
20240819,191800,295826192,731,731,731,731,0
|
|
20240819,191700,295826192,731,731,731,731,0
|
|
20240819,191600,295826192,731,731,731,731,0
|
|
20240819,191500,295826192,731,731,731,731,0
|
|
20240819,191400,295826192,731,731,731,731,0
|
|
20240819,191300,295826192,731,731,731,731,0
|
|
20240819,191200,295826192,731,731,731,731,0
|
|
20240819,191100,295826192,731,731,731,731,3538
|
|
20240819,191000,295826192,731,731,731,731,0
|
|
20240819,190900,295826192,731,731,731,731,0
|
|
20240819,190800,295826192,731,731,731,731,0
|
|
20240819,190700,295826192,731,731,731,731,0
|
|
20240819,190600,295826192,731,731,731,731,0
|
|
20240819,190500,295826192,731,731,731,731,0
|
|
20240819,190400,295826192,731,731,731,731,0
|
|
20240819,190300,295826192,731,731,731,731,0
|
|
20240819,190200,295826192,731,731,731,731,0
|
|
20240819,190100,295826192,731,731,731,731,0
|
|
20240819,190000,295826192,731,731,731,731,0
|
|
20240819,185900,295826192,731,731,731,731,0
|
|
20240819,185800,295826192,731,731,731,731,0
|
|
20240819,185700,295826192,731,731,731,731,0
|
|
20240819,185600,295826192,731,731,731,731,0
|
|
20240819,185500,295826192,731,731,731,731,0
|
|
20240819,185400,295826192,731,731,731,731,0
|
|
20240819,185300,295826192,731,731,731,731,0
|
|
20240819,185200,295826192,731,731,731,731,0
|
|
20240819,185100,295826192,731,731,731,731,0
|
|
20240819,185000,295826192,731,731,731,731,0
|
|
20240819,184900,295826192,731,731,731,731,0
|
|
20240819,184800,295826192,731,731,731,731,0
|
|
20240819,184700,295826192,731,731,731,731,0
|
|
20240819,184600,295826192,731,731,731,731,0
|
|
20240819,184500,295826192,731,731,731,731,0
|
|
20240819,184400,295826192,731,731,731,731,0
|
|
20240819,184300,295826192,731,731,731,731,0
|
|
20240819,184200,295826192,731,731,731,731,0
|
|
20240819,184100,295826192,731,731,731,731,3538
|
|
20240819,184000,295826192,731,731,731,731,0
|
|
20240819,183900,295826192,731,731,731,731,0
|
|
20240819,183800,295826192,731,731,731,731,0
|
|
20240819,183700,295826192,731,731,731,731,0
|
|
20240819,183600,295826192,731,731,731,731,0
|
|
20240819,183500,295826192,731,731,731,731,0
|
|
20240819,183400,295826192,731,731,731,731,0
|
|
20240819,183300,295826192,731,731,731,731,0
|
|
20240819,183200,295826192,731,731,731,731,0
|
|
20240819,183100,295826192,731,731,731,731,0
|
|
20240819,183000,295826192,731,731,731,731,0
|
|
20240819,182900,295826192,731,731,731,731,0
|
|
20240819,182800,295826192,731,731,731,731,0
|
|
20240819,182700,295826192,731,731,731,731,0
|
|
20240819,182600,295826192,731,731,731,731,0
|
|
20240819,182500,295826192,731,731,731,731,0
|
|
20240819,182400,295826192,731,731,731,731,0
|
|
20240819,182300,295826192,731,731,731,731,0
|
|
20240819,182200,295826192,731,731,731,731,0
|
|
20240819,182100,295826192,731,731,731,731,0
|
|
20240819,182000,295826192,731,731,731,731,0
|
|
20240819,181900,295826192,731,731,731,731,0
|
|
20240819,181800,295826192,731,731,731,731,0
|
|
20240819,181700,295826192,731,731,731,731,0
|
|
20240819,181600,295826192,731,731,731,731,0
|
|
20240819,181500,295826192,731,731,731,731,0
|
|
20240819,181400,295826192,731,731,731,731,0
|
|
20240819,181300,295826192,731,731,731,731,0
|
|
20240819,181200,295826192,731,731,731,731,0
|
|
20240819,181100,295826192,731,731,731,731,3538
|
|
20240819,181000,295826192,731,731,731,731,0
|
|
20240819,180900,295826192,731,731,731,731,0
|
|
20240819,180800,295826192,731,731,731,731,0
|
|
20240819,180700,295826192,731,731,731,731,0
|
|
20240819,180600,295826192,731,731,731,731,0
|
|
20240819,180500,295826192,731,731,731,731,0
|
|
20240819,180400,295826192,731,731,731,731,0
|
|
20240819,180300,295826192,731,731,731,731,0
|
|
20240819,180200,295826192,731,731,731,731,0
|
|
20240819,180100,295826192,731,731,731,731,0
|
|
20240819,180000,295826192,731,731,731,731,0
|
|
20240819,175900,295826192,731,731,731,731,0
|
|
20240819,175800,295826192,731,731,731,731,0
|
|
20240819,175700,295826192,731,731,731,731,0
|
|
20240819,175600,295826192,731,731,731,731,0
|
|
20240819,175500,295826192,731,731,731,731,0
|
|
20240819,175400,295826192,731,731,731,731,0
|
|
20240819,175300,295826192,731,731,731,731,0
|
|
20240819,175200,295826192,731,731,731,731,0
|
|
20240819,175100,295826192,731,731,731,731,0
|
|
20240819,175000,295826192,731,731,731,731,0
|
|
20240819,174900,295826192,731,731,731,731,0
|
|
20240819,174800,295826192,731,731,731,731,0
|
|
20240819,174700,295826192,731,731,731,731,0
|
|
20240819,174600,295826192,731,731,731,731,0
|
|
20240819,174500,295826192,731,731,731,731,0
|
|
20240819,174400,295826192,731,731,731,731,0
|
|
20240819,174300,295826192,731,731,731,731,0
|
|
20240819,174200,295826192,731,731,731,731,0
|
|
20240819,174100,295826192,731,731,731,731,3538
|
|
20240819,174000,295826192,731,731,731,731,0
|
|
20240819,173900,295826192,731,731,731,731,0
|
|
20240819,173800,295826192,731,731,731,731,0
|
|
20240819,173700,295826192,731,731,731,731,0
|
|
20240819,173600,295826192,731,731,731,731,0
|
|
20240819,173500,295826192,731,731,731,731,0
|
|
20240819,173400,295826192,731,731,731,731,0
|
|
20240819,173300,295826192,731,731,731,731,0
|
|
20240819,173200,295826192,731,731,731,731,0
|
|
20240819,173100,295826192,731,731,731,731,0
|
|
20240819,173000,295826192,731,731,731,731,0
|
|
20240819,172900,295826192,731,731,731,731,0
|
|
20240819,172800,295826192,731,731,731,731,0
|
|
20240819,172700,295826192,731,731,731,731,0
|
|
20240819,172600,295826192,731,731,731,731,0
|
|
20240819,172500,295826192,731,731,731,731,0
|
|
20240819,172400,295826192,731,731,731,731,0
|
|
20240819,172300,295826192,731,731,731,731,0
|
|
20240819,172200,295826192,731,731,731,731,0
|
|
20240819,172100,295826192,731,731,731,731,0
|
|
20240819,172000,295826192,731,731,731,731,0
|
|
20240819,171900,295826192,731,731,731,731,0
|
|
20240819,171800,295826192,731,731,731,731,0
|
|
20240819,171700,295826192,731,731,731,731,0
|
|
20240819,171600,295826192,731,731,731,731,0
|
|
20240819,171500,295826192,731,731,731,731,0
|
|
20240819,171400,295826192,731,731,731,731,0
|
|
20240819,171300,295826192,731,731,731,731,0
|
|
20240819,171200,295826192,731,731,731,731,0
|
|
20240819,171100,295826192,731,731,731,731,3538
|
|
20240819,171000,295826192,731,731,731,731,0
|
|
20240819,170900,295826192,731,731,731,731,0
|
|
20240819,170800,295826192,731,731,731,731,0
|
|
20240819,170700,295826192,731,731,731,731,0
|
|
20240819,170600,295826192,731,731,731,731,0
|
|
20240819,170500,295826192,731,731,731,731,0
|
|
20240819,170400,295826192,731,731,731,731,0
|
|
20240819,170300,295826192,731,731,731,731,0
|
|
20240819,170200,295826192,731,731,731,731,0
|
|
20240819,170100,295826192,731,731,731,731,0
|
|
20240819,170000,295826192,731,731,731,731,0
|
|
20240819,165900,295826192,731,731,731,731,0
|
|
20240819,165800,295826192,731,731,731,731,0
|
|
20240819,165700,295826192,731,731,731,731,0
|
|
20240819,165600,295826192,731,731,731,731,0
|
|
20240819,165500,295826192,731,731,731,731,0
|
|
20240819,165400,295826192,731,731,731,731,0
|
|
20240819,165300,295826192,731,731,731,731,0
|
|
20240819,165200,295826192,731,731,731,731,0
|
|
20240819,165100,295826192,731,731,731,731,0
|
|
20240819,165000,295826192,731,731,731,731,0
|
|
20240819,164900,295826192,731,731,731,731,0
|
|
20240819,164800,295826192,731,731,731,731,0
|
|
20240819,164700,295826192,731,731,731,731,0
|
|
20240819,164600,295826192,731,731,731,731,0
|
|
20240819,164500,295826192,731,731,731,731,0
|
|
20240819,164400,295826192,731,731,731,731,0
|
|
20240819,164300,295826192,731,731,731,731,0
|
|
20240819,164200,295826192,731,731,731,731,0
|
|
20240819,164100,295826192,731,731,731,731,3538
|
|
20240819,164000,295826192,731,731,731,731,0
|
|
20240819,163900,295826192,731,731,731,731,0
|
|
20240819,163800,295826192,731,731,731,731,0
|
|
20240819,163700,295826192,731,731,731,731,0
|
|
20240819,163600,295826192,731,731,731,731,0
|
|
20240819,163500,295826192,731,731,731,731,0
|
|
20240819,163400,295826192,731,731,731,731,0
|
|
20240819,163300,295826192,731,731,731,731,0
|
|
20240819,163200,295826192,731,731,731,731,0
|
|
20240819,163100,295826192,731,731,731,731,0
|
|
20240819,163000,295826192,731,731,731,731,0
|
|
20240819,162900,295826192,731,731,731,731,0
|
|
20240819,162800,295826192,731,731,731,731,0
|
|
20240819,162700,295826192,731,731,731,731,0
|
|
20240819,162600,295826192,731,731,731,731,0
|
|
20240819,162500,295826192,731,731,731,731,0
|
|
20240819,162400,295826192,731,731,731,731,0
|
|
20240819,162300,295826192,731,731,731,731,0
|
|
20240819,162200,295826192,731,731,731,731,0
|
|
20240819,162100,295826192,731,731,731,731,0
|
|
20240819,162000,295826192,731,731,731,731,0
|
|
20240819,161900,295826192,731,731,731,731,0
|
|
20240819,161800,295826192,731,731,731,731,0
|
|
20240819,161700,295826192,731,731,731,731,0
|
|
20240819,161600,295826192,731,731,731,731,0
|
|
20240819,161500,295826192,731,731,731,731,0
|
|
20240819,161400,295826192,731,731,731,731,0
|
|
20240819,161300,295826192,731,731,731,731,0
|
|
20240819,161200,295826192,731,731,731,731,0
|
|
20240819,161100,295826192,731,731,731,731,3538
|
|
20240819,161000,295826192,731,731,731,731,0
|
|
20240819,160900,295826192,731,731,731,731,0
|
|
20240819,160800,295826192,731,731,731,731,0
|
|
20240819,160700,295826192,731,731,731,731,0
|
|
20240819,160600,295826192,731,731,731,731,0
|
|
20240819,160500,295826192,731,731,731,731,0
|
|
20240819,160400,295826192,731,731,731,731,0
|
|
20240819,160300,295826192,731,731,731,731,0
|
|
20240819,160200,295826192,731,731,731,731,0
|
|
20240819,160100,295826192,731,731,731,731,0
|
|
20240819,160000,295826192,731,731,731,731,0
|
|
20240819,155900,295826192,731,731,731,731,0
|
|
20240819,155800,295826192,731,731,731,731,0
|
|
20240819,155700,295826192,731,731,731,731,0
|
|
20240819,155600,295826192,731,731,731,731,0
|
|
20240819,155500,295826192,731,731,731,731,0
|
|
20240819,155400,295826192,731,731,731,731,0
|
|
20240819,155300,295826192,731,731,731,731,0
|
|
20240819,155200,295826192,731,731,731,731,0
|
|
20240819,155100,295826192,731,731,731,731,0
|
|
20240819,155000,295826192,731,731,731,731,0
|
|
20240819,154900,295826192,731,731,731,731,0
|
|
20240819,154800,295826192,731,731,731,731,0
|
|
20240819,154700,295826192,731,731,731,731,0
|
|
20240819,154600,295826192,731,731,731,731,0
|
|
20240819,154500,295826192,731,731,731,731,0
|
|
20240819,154400,295826192,731,731,731,731,0
|
|
20240819,154300,295826192,731,731,731,731,0
|
|
20240819,154200,295826192,731,731,731,731,0
|
|
20240819,154100,295826192,731,731,731,731,3538
|
|
20240819,154000,295826192,731,731,731,731,0
|
|
20240819,153900,295826192,731,731,731,731,0
|
|
20240819,153800,295826192,731,731,731,731,0
|
|
20240819,153700,295826192,731,731,731,731,0
|
|
20240819,153600,295826192,731,731,731,731,0
|
|
20240819,153500,295826192,731,731,731,731,0
|
|
20240819,153400,295826192,731,731,731,731,0
|
|
20240819,153300,295826192,731,731,731,731,0
|
|
20240819,153200,295826192,731,731,731,731,0
|
|
20240819,153100,295826192,731,731,731,731,0
|
|
20240819,153000,295826192,731,731,731,731,3538
|
|
20240819,152900,293239914,734,734,734,734,0
|
|
20240819,152800,293239914,734,734,734,734,0
|
|
20240819,152700,293239914,734,734,734,734,0
|
|
20240819,152600,293239914,734,734,734,734,0
|
|
20240819,152500,293239914,734,734,734,734,0
|
|
20240819,152400,293239914,734,734,734,734,0
|
|
20240819,152300,293239914,734,734,734,734,0
|
|
20240819,152200,293239914,734,734,734,734,0
|
|
20240819,152100,293239914,734,734,734,734,0
|
|
20240819,152000,293239914,734,734,734,734,0
|
|
20240819,151900,293239914,734,735,735,732,2750
|
|
20240819,151800,291225341,735,734,736,734,229
|
|
20240819,151700,291057026,735,735,735,735,18
|
|
20240819,151600,291043796,736,732,736,732,254
|
|
20240819,151500,290857341,734,732,734,732,449
|
|
20240819,151400,290528670,735,735,735,735,0
|
|
20240819,151300,290528670,735,732,735,732,273
|
|
20240819,151200,290328417,732,733,733,731,119
|
|
20240819,151100,290241339,734,733,734,733,28
|
|
20240819,151000,290220805,733,733,733,730,1142
|
|
20240819,150900,289384667,733,730,733,730,276
|
|
20240819,150800,289183184,734,734,734,734,20
|
|
20240819,150700,289168504,731,733,733,731,677
|
|
20240819,150600,288672616,733,733,733,730,7587
|
|
20240819,150500,283133628,730,729,733,728,1045
|
|
20240819,150400,282372705,733,730,734,726,2011
|
|
20240819,150300,280908297,736,736,736,736,0
|
|
20240819,150200,280908297,736,731,736,731,1020
|
|
20240819,150100,280161886,731,728,732,728,2977
|
|
20240819,150000,277994355,728,730,730,727,11029
|
|
20240819,145900,269961114,730,732,732,730,4300
|
|
20240819,145800,266818812,731,735,735,731,1805
|
|
20240819,145700,265496530,732,732,732,732,1532
|
|
20240819,145600,264375106,732,732,732,732,188
|
|
20240819,145500,264237490,731,737,737,729,14058
|
|
20240819,145400,253951567,738,740,740,738,1987
|
|
20240819,145300,252484037,742,742,742,742,1196
|
|
20240819,145200,251596605,742,743,743,740,382
|
|
20240819,145100,251313222,744,744,744,744,1
|
|
20240819,145000,251312478,743,740,744,738,5057
|
|
20240819,144900,247567276,740,737,740,737,2422
|
|
20240819,144800,245776896,739,740,740,739,747
|
|
20240819,144700,245224794,739,739,740,739,1449
|
|
20240819,144600,244153929,739,739,739,739,50
|
|
20240819,144500,244116979,739,739,739,737,994
|
|
20240819,144400,243382449,739,741,741,738,1292
|
|
20240819,144300,242427516,740,738,740,738,8419
|
|
20240819,144200,236202870,737,735,737,733,2825
|
|
20240819,144100,234123147,735,734,736,733,2073
|
|
20240819,144000,232600524,734,734,734,734,41
|
|
20240819,143900,232570430,736,735,736,735,20
|
|
20240819,143800,232555728,737,737,737,737,2
|
|
20240819,143700,232554254,732,735,737,732,472
|
|
20240819,143600,232206660,736,729,736,729,10114
|
|
20240819,143500,224802865,729,732,733,728,8249
|
|
20240819,143400,218788793,733,734,739,730,13373
|
|
20240819,143300,208962190,735,742,759,734,55447
|
|
20240819,143200,167562669,742,727,742,727,43726
|
|
20240819,143100,135470182,727,727,727,726,30000
|
|
20240819,143000,113660345,727,723,727,723,24251
|
|
20240819,142900,96041160,724,724,724,724,0
|
|
20240819,142800,96041160,724,723,724,723,19
|
|
20240819,142700,96027405,722,723,723,722,45
|
|
20240819,142600,95994902,723,724,724,723,186
|
|
20240819,142500,95860387,723,724,724,723,271
|
|
20240819,142400,95664434,724,724,724,724,10
|
|
20240819,142300,95657194,724,724,724,724,79
|
|
20240819,142200,95599998,722,722,722,722,32
|
|
20240819,142100,95576894,725,725,725,725,10
|
|
20240819,142000,95569644,724,724,724,724,213
|
|
20240819,141900,95415432,724,723,724,723,801
|
|
20240819,141800,94835522,723,723,723,723,100
|
|
20240819,141700,94763222,722,723,723,722,81
|
|
20240819,141600,94704691,724,724,724,724,2
|
|
20240819,141500,94703243,723,723,723,723,5
|
|
20240819,141400,94699628,724,724,724,724,0
|
|
20240819,141300,94699628,724,724,724,724,15
|
|
20240819,141200,94688768,723,723,723,723,32
|
|
20240819,141100,94665632,723,723,723,723,163
|
|
20240819,141000,94547783,723,723,723,723,204
|
|
20240819,140900,94400291,724,724,724,724,0
|
|
20240819,140800,94400291,724,723,724,723,181
|
|
20240819,140700,94269410,724,723,724,723,36
|
|
20240819,140600,94243378,724,724,724,724,32
|
|
20240819,140500,94220210,723,723,723,723,251
|
|
20240819,140400,94038737,724,724,724,724,110
|
|
20240819,140300,93959097,724,724,724,724,19
|
|
20240819,140200,93945341,722,722,722,722,32
|
|
20240819,140100,93922237,723,723,723,723,144
|
|
20240819,140000,93818125,723,723,723,723,271
|
|
20240819,135900,93622192,724,724,724,724,111
|
|
20240819,135800,93541828,724,724,724,724,0
|
|
20240819,135700,93541828,724,723,724,723,36
|
|
20240819,135600,93515796,724,724,724,724,143
|
|
20240819,135500,93412264,723,723,723,723,251
|
|
20240819,135400,93230791,724,724,724,724,0
|
|
20240819,135300,93230791,724,724,724,724,0
|
|
20240819,135200,93230791,724,724,724,723,91
|
|
20240819,135100,93164939,724,724,724,724,0
|
|
20240819,135000,93164939,724,724,724,724,201
|
|
20240819,134900,93019415,725,725,725,725,0
|
|
20240819,134800,93019415,725,724,725,724,202
|
|
20240819,134700,92873165,723,723,723,723,1
|
|
20240819,134600,92872442,724,724,724,724,0
|
|
20240819,134500,92872442,724,724,724,724,18
|
|
20240819,134400,92859410,725,725,725,725,0
|
|
20240819,134300,92859410,725,725,725,725,2
|
|
20240819,134200,92857960,723,723,723,723,32
|
|
20240819,134100,92834824,723,723,723,723,0
|
|
20240819,134000,92834824,723,723,723,723,1369
|
|
20240819,133900,91845037,726,726,726,726,3316
|
|
20240819,133800,89437621,727,727,727,727,311
|
|
20240819,133700,89211524,727,727,727,727,32
|
|
20240819,133600,89188260,727,728,728,727,186
|
|
20240819,133500,89053035,727,725,727,725,6897
|
|
20240819,133400,84040496,725,725,725,725,105
|
|
20240819,133300,83964371,726,726,726,726,18
|
|
20240819,133200,83951303,725,725,725,725,32
|
|
20240819,133100,83928103,726,726,726,726,1377
|
|
20240819,133000,82928401,726,726,726,726,459
|
|
20240819,132900,82595167,727,727,727,727,2
|
|
20240819,132800,82593713,726,726,726,726,10
|
|
20240819,132700,82586453,726,726,726,726,32
|
|
20240819,132600,82563221,726,726,726,726,3
|
|
20240819,132500,82561043,726,726,726,726,18
|
|
20240819,132400,82547975,727,727,727,727,0
|
|
20240819,132300,82547975,727,726,727,725,411
|
|
20240819,132200,82249659,726,727,727,726,69
|
|
20240819,132100,82199563,726,726,727,726,3515
|
|
20240819,132000,79645133,726,723,726,723,2345
|
|
20240819,131900,77945204,724,724,724,724,1
|
|
20240819,131800,77944480,722,722,722,722,0
|
|
20240819,131700,77944480,722,722,722,722,32
|
|
20240819,131600,77921376,722,722,722,722,4
|
|
20240819,131500,77918488,723,723,723,723,2252
|
|
20240819,131400,76290292,723,723,723,723,277
|
|
20240819,131300,76090021,723,723,723,723,0
|
|
20240819,131200,76090021,723,723,723,723,32
|
|
20240819,131100,76066885,723,723,723,723,4
|
|
20240819,131000,76063993,726,726,726,723,255
|
|
20240819,130900,75879619,725,725,725,725,0
|
|
20240819,130800,75879619,725,726,726,725,1540
|
|
20240819,130700,74761742,723,726,726,723,390
|
|
20240819,130600,74478698,723,725,725,723,329
|
|
20240819,130500,74240181,723,725,725,723,592
|
|
20240819,130400,73811485,725,725,725,725,1000
|
|
20240819,130300,73086485,722,722,722,722,0
|
|
20240819,130200,73086485,722,722,722,722,32
|
|
20240819,130100,73063381,722,722,722,722,4
|
|
20240819,130000,73060493,722,722,722,722,307
|
|
20240819,125900,72838839,722,722,722,722,99
|
|
20240819,125800,72767361,722,722,722,722,0
|
|
20240819,125700,72767361,722,723,723,722,633
|
|
20240819,125600,72309734,722,724,724,722,2403
|
|
20240819,125500,70571461,725,724,725,724,452
|
|
20240819,125400,70244013,724,724,724,724,957
|
|
20240819,125300,69551145,724,725,725,724,3204
|
|
20240819,125200,67230245,724,725,725,724,38
|
|
20240819,125100,67202727,724,724,724,724,167
|
|
20240819,125000,67081819,725,724,725,724,5020
|
|
20240819,124900,63442627,724,719,724,719,5350
|
|
20240819,124800,59574357,719,718,719,718,6101
|
|
20240819,124700,55187755,717,718,718,717,179
|
|
20240819,124600,55059266,718,718,718,718,4
|
|
20240819,124500,55056394,720,718,720,718,197
|
|
20240819,124400,54914908,720,720,720,720,0
|
|
20240819,124300,54914908,720,720,720,720,0
|
|
20240819,124200,54914908,720,720,720,719,9
|
|
20240819,124100,54908434,718,720,720,718,7
|
|
20240819,124000,54903402,720,717,720,717,276
|
|
20240819,123900,54705483,719,719,719,719,0
|
|
20240819,123800,54705483,719,719,719,719,1049
|
|
20240819,123700,53951252,719,719,719,719,33
|
|
20240819,123600,53927525,719,719,719,719,4
|
|
20240819,123500,53924649,719,719,719,719,254
|
|
20240819,123400,53742023,719,719,719,719,471
|
|
20240819,123300,53403374,719,719,719,719,189
|
|
20240819,123200,53267483,716,716,716,716,33
|
|
20240819,123100,53243855,716,716,716,716,3
|
|
20240819,123000,53241707,717,717,717,717,91
|
|
20240819,122900,53176460,716,716,716,716,0
|
|
20240819,122800,53176460,716,716,716,716,0
|
|
20240819,122700,53176460,716,716,716,716,33
|
|
20240819,122600,53152832,716,716,716,716,4
|
|
20240819,122500,53149968,716,716,716,716,255
|
|
20240819,122400,52967388,717,717,717,717,163
|
|
20240819,122300,52850517,716,716,716,716,0
|
|
20240819,122200,52850517,716,716,716,716,33
|
|
20240819,122100,52826889,716,716,716,716,4
|
|
20240819,122000,52824025,716,716,716,716,255
|
|
20240819,121900,52641445,716,716,716,716,0
|
|
20240819,121800,52641445,716,716,716,716,0
|
|
20240819,121700,52641445,716,716,716,716,37
|
|
20240819,121600,52614953,717,717,717,717,0
|
|
20240819,121500,52614953,717,717,717,717,145
|
|
20240819,121400,52510988,717,717,717,717,0
|
|
20240819,121300,52510988,717,717,717,717,0
|
|
20240819,121200,52510988,717,717,717,717,33
|
|
20240819,121100,52487327,716,716,716,716,4
|
|
20240819,121000,52484463,717,720,720,717,250
|
|
20240819,120900,52305153,722,722,722,722,0
|
|
20240819,120800,52305153,722,722,722,722,1
|
|
20240819,120700,52304431,717,720,722,717,73
|
|
20240819,120600,52251948,716,718,720,716,1004
|
|
20240819,120500,51529270,715,715,715,715,256
|
|
20240819,120400,51346230,717,717,717,717,0
|
|
20240819,120300,51346230,717,717,717,717,1
|
|
20240819,120200,51345513,715,715,715,715,33
|
|
20240819,120100,51321918,715,717,717,715,5
|
|
20240819,120000,51318341,717,717,717,715,276
|
|
20240819,115900,51120961,716,716,716,716,0
|
|
20240819,115800,51120961,716,716,716,716,161
|
|
20240819,115700,51005685,713,716,716,713,34
|
|
20240819,115600,50981440,713,713,713,713,4
|
|
20240819,115500,50978588,713,713,713,713,257
|
|
20240819,115400,50795347,713,713,713,713,0
|
|
20240819,115300,50795347,713,713,713,713,0
|
|
20240819,115200,50795347,713,713,713,713,33
|
|
20240819,115100,50771818,713,713,713,713,4
|
|
20240819,115000,50768966,713,713,713,713,257
|
|
20240819,114900,50585725,713,713,713,713,0
|
|
20240819,114800,50585725,713,716,716,713,2575
|
|
20240819,114700,48746097,716,716,716,716,37
|
|
20240819,114600,48719605,715,717,717,715,1653
|
|
20240819,114500,47536033,717,718,719,717,360
|
|
20240819,114400,47277709,720,720,720,720,0
|
|
20240819,114300,47277709,720,720,720,720,100
|
|
20240819,114200,47205709,717,717,717,717,33
|
|
20240819,114100,47182048,717,717,717,717,4
|
|
20240819,114000,47179180,717,717,717,717,256
|
|
20240819,113900,46995628,717,717,717,717,0
|
|
20240819,113800,46995628,717,717,717,717,0
|
|
20240819,113700,46995628,717,717,717,717,33
|
|
20240819,113600,46971967,717,717,717,717,4
|
|
20240819,113500,46969099,717,717,717,717,256
|
|
20240819,113400,46785547,720,720,720,720,0
|
|
20240819,113300,46785547,720,720,720,720,5
|
|
20240819,113200,46781947,717,717,717,717,33
|
|
20240819,113100,46758286,717,720,720,717,504
|
|
20240819,113000,46395418,720,716,720,716,1256
|
|
20240819,112900,45492122,716,716,716,716,0
|
|
20240819,112800,45492122,716,716,716,716,0
|
|
20240819,112700,45492122,716,716,716,716,33
|
|
20240819,112600,45468494,716,716,716,716,4
|
|
20240819,112500,45465630,717,717,717,717,235
|
|
20240819,112400,45297135,717,717,717,717,0
|
|
20240819,112300,45297135,717,717,717,717,0
|
|
20240819,112200,45297135,717,717,717,717,35
|
|
20240819,112100,45272040,717,717,717,717,4
|
|
20240819,112000,45269172,717,717,717,717,256
|
|
20240819,111900,45085620,717,717,717,717,0
|
|
20240819,111800,45085620,717,717,717,717,0
|
|
20240819,111700,45085620,717,717,717,717,33
|
|
20240819,111600,45061959,717,717,717,717,4
|
|
20240819,111500,45059091,717,717,717,717,256
|
|
20240819,111400,44875539,717,717,717,717,0
|
|
20240819,111300,44875539,717,717,717,717,0
|
|
20240819,111200,44875539,717,717,717,717,33
|
|
20240819,111100,44851878,717,717,717,717,4
|
|
20240819,111000,44849010,718,718,718,718,100
|
|
20240819,110900,44777210,717,717,717,717,0
|
|
20240819,110800,44777210,717,717,717,717,0
|
|
20240819,110700,44777210,717,717,717,717,37
|
|
20240819,110600,44750681,718,718,718,718,0
|
|
20240819,110500,44750681,718,719,719,718,1800
|
|
20240819,110400,43457635,720,720,720,720,63
|
|
20240819,110300,43412275,720,720,720,720,0
|
|
20240819,110200,43412275,720,720,720,720,33
|
|
20240819,110100,43388515,720,720,720,720,4
|
|
20240819,110000,43385635,719,719,719,719,256
|
|
20240819,105900,43201571,722,722,722,722,2500
|
|
20240819,105800,41396571,719,719,719,719,0
|
|
20240819,105700,41396571,719,719,719,719,33
|
|
20240819,105600,41372844,719,724,724,719,6
|
|
20240819,105500,41368520,719,719,719,719,65
|
|
20240819,105400,41321785,721,721,721,721,0
|
|
20240819,105300,41321785,721,721,721,721,1272
|
|
20240819,105200,40404673,721,721,721,721,37
|
|
20240819,105100,40377996,721,721,721,721,0
|
|
20240819,105000,40377996,721,721,721,721,255
|
|
20240819,104900,40194141,721,721,721,721,0
|
|
20240819,104800,40194141,721,721,721,721,0
|
|
20240819,104700,40194141,721,721,721,721,37
|
|
20240819,104600,40167464,721,721,721,721,0
|
|
20240819,104500,40167464,721,721,721,721,265
|
|
20240819,104400,39976399,721,721,721,721,0
|
|
20240819,104300,39976399,721,721,721,721,0
|
|
20240819,104200,39976399,721,725,725,721,1036
|
|
20240819,104100,39229413,722,725,725,722,1617
|
|
20240819,104000,38057100,725,721,725,721,266
|
|
20240819,103900,37865280,725,725,725,725,1
|
|
20240819,103800,37864555,725,725,725,725,2
|
|
20240819,103700,37863105,725,722,725,720,1010
|
|
20240819,103600,37131072,723,719,723,719,10445
|
|
20240819,103500,29621019,719,716,719,716,5512
|
|
20240819,103400,25668682,716,716,716,716,500
|
|
20240819,103300,25310682,716,716,716,716,0
|
|
20240819,103200,25310682,716,715,716,715,73
|
|
20240819,103100,25258451,715,716,716,715,36
|
|
20240819,103000,25232693,715,715,715,715,411
|
|
20240819,102900,24938828,715,715,715,715,0
|
|
20240819,102800,24938828,715,715,715,715,2
|
|
20240819,102700,24937398,714,714,715,714,41
|
|
20240819,102600,24908113,715,715,715,715,0
|
|
20240819,102500,24908113,715,714,715,713,759
|
|
20240819,102400,24365945,714,714,714,714,4
|
|
20240819,102300,24363089,714,714,714,714,58
|
|
20240819,102200,24321677,714,712,714,712,150
|
|
20240819,102100,24214618,714,714,714,714,2
|
|
20240819,102000,24213190,712,712,712,712,259
|
|
20240819,101900,24028782,713,713,713,713,0
|
|
20240819,101800,24028782,713,713,713,713,0
|
|
20240819,101700,24028782,713,713,713,713,18
|
|
20240819,101600,24015948,713,714,714,713,6
|
|
20240819,101500,24011668,713,713,713,713,256
|
|
20240819,101400,23829140,713,713,713,713,0
|
|
20240819,101300,23829140,713,713,713,713,80
|
|
20240819,101200,23772100,713,713,713,713,37
|
|
20240819,101100,23745719,715,715,715,715,0
|
|
20240819,101000,23745719,715,713,715,713,160
|
|
20240819,100900,23631635,715,715,715,715,0
|
|
20240819,100800,23631635,715,715,715,715,1
|
|
20240819,100700,23630920,713,714,715,713,12
|
|
20240819,100600,23622360,714,714,714,714,0
|
|
20240819,100500,23622360,714,714,714,714,2
|
|
20240819,100400,23620932,715,715,715,715,0
|
|
20240819,100300,23620932,715,715,715,715,0
|
|
20240819,100200,23620932,715,714,715,713,6
|
|
20240819,100100,23616648,715,715,715,715,1
|
|
20240819,100000,23615933,711,712,715,711,2023
|
|
20240819,095900,22177536,713,714,714,713,1020
|
|
20240819,095800,21450274,715,714,715,714,19
|
|
20240819,095700,21436707,715,714,715,714,8
|
|
20240819,095600,21430993,715,715,715,715,8
|
|
20240819,095500,21425273,715,715,715,712,266
|
|
20240819,095400,21235860,713,715,715,713,3
|
|
20240819,095300,21233719,713,715,715,713,5
|
|
20240819,095200,21230150,712,712,715,712,38
|
|
20240819,095100,21203091,713,715,715,713,19
|
|
20240819,095000,21189542,713,712,715,712,249
|
|
20240819,094900,21012216,715,715,715,715,0
|
|
20240819,094800,21012216,715,714,715,713,5
|
|
20240819,094700,21008647,714,712,715,712,7
|
|
20240819,094600,21003656,713,714,714,713,4
|
|
20240819,094500,21000802,715,713,715,713,78
|
|
20240819,094400,20945186,714,714,714,714,2
|
|
20240819,094300,20943758,714,714,714,714,2
|
|
20240819,094200,20942330,713,714,715,713,141
|
|
20240819,094100,20841587,715,713,715,713,116
|
|
20240819,094000,20758871,715,713,715,713,959
|
|
20240819,093900,20073704,714,714,714,714,2
|
|
20240819,093800,20072276,713,715,715,713,445
|
|
20240819,093700,19754964,714,714,715,714,39
|
|
20240819,093600,19727116,715,715,715,715,28
|
|
20240819,093500,19707096,716,714,716,714,159
|
|
20240819,093400,19593566,716,716,716,716,0
|
|
20240819,093300,19593566,716,713,716,713,293
|
|
20240819,093200,19384654,712,715,715,712,742
|
|
20240819,093100,18855431,714,714,714,714,0
|
|
20240819,093000,18855431,714,714,714,714,259
|
|
20240819,092900,18670505,717,717,717,717,0
|
|
20240819,092800,18670505,717,717,717,717,630
|
|
20240819,092700,18218795,717,712,717,712,6038
|
|
20240819,092600,13900918,715,715,715,715,47
|
|
20240819,092500,13867313,711,711,711,711,755
|
|
20240819,092400,13330508,711,712,712,711,435
|
|
20240819,092300,13021205,715,712,715,712,718
|
|
20240819,092200,12509974,711,712,712,711,324
|
|
20240819,092100,12279319,716,716,716,716,0
|
|
20240819,092000,12279319,716,713,717,712,2505
|
|
20240819,091900,10494894,717,717,717,717,0
|
|
20240819,091800,10494894,717,714,717,713,116
|
|
20240819,091700,10412071,717,717,717,717,0
|
|
20240819,091600,10412071,717,717,717,717,0
|
|
20240819,091500,10412071,717,717,717,713,264
|
|
20240819,091400,10223819,713,713,713,713,0
|
|
20240819,091300,10223819,713,716,716,713,500
|
|
20240819,091200,9867313,711,711,711,711,0
|
|
20240819,091100,9867313,711,711,711,711,0
|
|
20240819,091000,9867313,711,711,711,711,38
|
|
20240819,090900,9840295,711,711,711,711,284
|
|
20240819,090800,9638371,711,711,711,711,0
|
|
20240819,090700,9638371,711,711,711,711,2
|
|
20240819,090600,9636949,712,712,712,712,9562
|
|
20240819,090500,2828805,718,718,718,718,0
|
|
20240819,090400,2828805,718,718,718,718,1
|
|
20240819,090300,2828087,712,712,712,712,1310
|
|
20240819,090200,1895367,712,712,712,712,37
|
|
20240819,090100,1869023,712,716,717,712,1854
|
|
20240819,090000,543256,712,712,712,712,763
|