673 lines
29 KiB
CSV
673 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,201000,255124296,734,734,734,734,2996
|
|
20240830,200900,255124296,734,734,734,734,0
|
|
20240830,200800,255124296,734,734,734,734,0
|
|
20240830,200700,255124296,734,734,734,734,0
|
|
20240830,200600,255124296,734,734,734,734,0
|
|
20240830,200500,255124296,734,734,734,734,0
|
|
20240830,200400,255124296,734,734,734,734,0
|
|
20240830,200300,255124296,734,734,734,734,0
|
|
20240830,200200,255124296,734,734,734,734,0
|
|
20240830,200100,255124296,734,734,734,734,0
|
|
20240830,200000,255124296,734,734,734,734,0
|
|
20240830,195900,255124296,734,734,734,734,0
|
|
20240830,195800,255124296,734,734,734,734,0
|
|
20240830,195700,255124296,734,734,734,734,0
|
|
20240830,195600,255124296,734,734,734,734,0
|
|
20240830,195500,255124296,734,734,734,734,0
|
|
20240830,195400,255124296,734,734,734,734,0
|
|
20240830,195300,255124296,734,734,734,734,0
|
|
20240830,195200,255124296,734,734,734,734,0
|
|
20240830,195100,255124296,734,734,734,734,0
|
|
20240830,195000,255124296,734,734,734,734,0
|
|
20240830,194900,255124296,734,734,734,734,0
|
|
20240830,194800,255124296,734,734,734,734,0
|
|
20240830,194700,255124296,734,734,734,734,0
|
|
20240830,194600,255124296,734,734,734,734,0
|
|
20240830,194500,255124296,734,734,734,734,0
|
|
20240830,194400,255124296,734,734,734,734,0
|
|
20240830,194300,255124296,734,734,734,734,0
|
|
20240830,194200,255124296,734,734,734,734,0
|
|
20240830,194100,255124296,734,734,734,734,0
|
|
20240830,194000,255124296,734,734,734,734,2996
|
|
20240830,193900,255124296,734,734,734,734,0
|
|
20240830,193800,255124296,734,734,734,734,0
|
|
20240830,193700,255124296,734,734,734,734,0
|
|
20240830,193600,255124296,734,734,734,734,0
|
|
20240830,193500,255124296,734,734,734,734,0
|
|
20240830,193400,255124296,734,734,734,734,0
|
|
20240830,193300,255124296,734,734,734,734,0
|
|
20240830,193200,255124296,734,734,734,734,0
|
|
20240830,193100,255124296,734,734,734,734,0
|
|
20240830,193000,255124296,734,734,734,734,0
|
|
20240830,192900,255124296,734,734,734,734,0
|
|
20240830,192800,255124296,734,734,734,734,0
|
|
20240830,192700,255124296,734,734,734,734,0
|
|
20240830,192600,255124296,734,734,734,734,0
|
|
20240830,192500,255124296,734,734,734,734,0
|
|
20240830,192400,255124296,734,734,734,734,0
|
|
20240830,192300,255124296,734,734,734,734,0
|
|
20240830,192200,255124296,734,734,734,734,0
|
|
20240830,192100,255124296,734,734,734,734,0
|
|
20240830,192000,255124296,734,734,734,734,0
|
|
20240830,191900,255124296,734,734,734,734,0
|
|
20240830,191800,255124296,734,734,734,734,0
|
|
20240830,191700,255124296,734,734,734,734,0
|
|
20240830,191600,255124296,734,734,734,734,0
|
|
20240830,191500,255124296,734,734,734,734,0
|
|
20240830,191400,255124296,734,734,734,734,0
|
|
20240830,191300,255124296,734,734,734,734,0
|
|
20240830,191200,255124296,734,734,734,734,0
|
|
20240830,191100,255124296,734,734,734,734,0
|
|
20240830,191000,255124296,734,734,734,734,2996
|
|
20240830,190900,255124296,734,734,734,734,0
|
|
20240830,190800,255124296,734,734,734,734,0
|
|
20240830,190700,255124296,734,734,734,734,0
|
|
20240830,190600,255124296,734,734,734,734,0
|
|
20240830,190500,255124296,734,734,734,734,0
|
|
20240830,190400,255124296,734,734,734,734,0
|
|
20240830,190300,255124296,734,734,734,734,0
|
|
20240830,190200,255124296,734,734,734,734,0
|
|
20240830,190100,255124296,734,734,734,734,0
|
|
20240830,190000,255124296,734,734,734,734,0
|
|
20240830,185900,255124296,734,734,734,734,0
|
|
20240830,185800,255124296,734,734,734,734,0
|
|
20240830,185700,255124296,734,734,734,734,0
|
|
20240830,185600,255124296,734,734,734,734,0
|
|
20240830,185500,255124296,734,734,734,734,0
|
|
20240830,185400,255124296,734,734,734,734,0
|
|
20240830,185300,255124296,734,734,734,734,0
|
|
20240830,185200,255124296,734,734,734,734,0
|
|
20240830,185100,255124296,734,734,734,734,0
|
|
20240830,185000,255124296,734,734,734,734,0
|
|
20240830,184900,255124296,734,734,734,734,0
|
|
20240830,184800,255124296,734,734,734,734,0
|
|
20240830,184700,255124296,734,734,734,734,0
|
|
20240830,184600,255124296,734,734,734,734,0
|
|
20240830,184500,255124296,734,734,734,734,0
|
|
20240830,184400,255124296,734,734,734,734,0
|
|
20240830,184300,255124296,734,734,734,734,0
|
|
20240830,184200,255124296,734,734,734,734,0
|
|
20240830,184100,255124296,734,734,734,734,0
|
|
20240830,184000,255124296,734,734,734,734,2996
|
|
20240830,183900,255124296,734,734,734,734,0
|
|
20240830,183800,255124296,734,734,734,734,0
|
|
20240830,183700,255124296,734,734,734,734,0
|
|
20240830,183600,255124296,734,734,734,734,0
|
|
20240830,183500,255124296,734,734,734,734,0
|
|
20240830,183400,255124296,734,734,734,734,0
|
|
20240830,183300,255124296,734,734,734,734,0
|
|
20240830,183200,255124296,734,734,734,734,0
|
|
20240830,183100,255124296,734,734,734,734,0
|
|
20240830,183000,255124296,734,734,734,734,0
|
|
20240830,182900,255124296,734,734,734,734,0
|
|
20240830,182800,255124296,734,734,734,734,0
|
|
20240830,182700,255124296,734,734,734,734,0
|
|
20240830,182600,255124296,734,734,734,734,0
|
|
20240830,182500,255124296,734,734,734,734,0
|
|
20240830,182400,255124296,734,734,734,734,0
|
|
20240830,182300,255124296,734,734,734,734,0
|
|
20240830,182200,255124296,734,734,734,734,0
|
|
20240830,182100,255124296,734,734,734,734,0
|
|
20240830,182000,255124296,734,734,734,734,0
|
|
20240830,181900,255124296,734,734,734,734,0
|
|
20240830,181800,255124296,734,734,734,734,0
|
|
20240830,181700,255124296,734,734,734,734,0
|
|
20240830,181600,255124296,734,734,734,734,0
|
|
20240830,181500,255124296,734,734,734,734,0
|
|
20240830,181400,255124296,734,734,734,734,0
|
|
20240830,181300,255124296,734,734,734,734,0
|
|
20240830,181200,255124296,734,734,734,734,0
|
|
20240830,181100,255124296,734,734,734,734,0
|
|
20240830,181000,255124296,734,734,734,734,2996
|
|
20240830,180900,255124296,734,734,734,734,0
|
|
20240830,180800,255124296,734,734,734,734,0
|
|
20240830,180700,255124296,734,734,734,734,0
|
|
20240830,180600,255124296,734,734,734,734,0
|
|
20240830,180500,255124296,734,734,734,734,0
|
|
20240830,180400,255124296,734,734,734,734,0
|
|
20240830,180300,255124296,734,734,734,734,0
|
|
20240830,180200,255124296,734,734,734,734,0
|
|
20240830,180100,255124296,734,734,734,734,0
|
|
20240830,180000,255124296,734,734,734,734,0
|
|
20240830,175900,255124296,734,734,734,734,0
|
|
20240830,175800,255124296,734,734,734,734,0
|
|
20240830,175700,255124296,734,734,734,734,0
|
|
20240830,175600,255124296,734,734,734,734,0
|
|
20240830,175500,255124296,734,734,734,734,0
|
|
20240830,175400,255124296,734,734,734,734,0
|
|
20240830,175300,255124296,734,734,734,734,0
|
|
20240830,175200,255124296,734,734,734,734,0
|
|
20240830,175100,255124296,734,734,734,734,0
|
|
20240830,175000,255124296,734,734,734,734,0
|
|
20240830,174900,255124296,734,734,734,734,0
|
|
20240830,174800,255124296,734,734,734,734,0
|
|
20240830,174700,255124296,734,734,734,734,0
|
|
20240830,174600,255124296,734,734,734,734,0
|
|
20240830,174500,255124296,734,734,734,734,0
|
|
20240830,174400,255124296,734,734,734,734,0
|
|
20240830,174300,255124296,734,734,734,734,0
|
|
20240830,174200,255124296,734,734,734,734,0
|
|
20240830,174100,255124296,734,734,734,734,0
|
|
20240830,174000,255124296,734,734,734,734,2996
|
|
20240830,173900,255124296,734,734,734,734,0
|
|
20240830,173800,255124296,734,734,734,734,0
|
|
20240830,173700,255124296,734,734,734,734,0
|
|
20240830,173600,255124296,734,734,734,734,0
|
|
20240830,173500,255124296,734,734,734,734,0
|
|
20240830,173400,255124296,734,734,734,734,0
|
|
20240830,173300,255124296,734,734,734,734,0
|
|
20240830,173200,255124296,734,734,734,734,0
|
|
20240830,173100,255124296,734,734,734,734,0
|
|
20240830,173000,255124296,734,734,734,734,0
|
|
20240830,172900,255124296,734,734,734,734,0
|
|
20240830,172800,255124296,734,734,734,734,0
|
|
20240830,172700,255124296,734,734,734,734,0
|
|
20240830,172600,255124296,734,734,734,734,0
|
|
20240830,172500,255124296,734,734,734,734,0
|
|
20240830,172400,255124296,734,734,734,734,0
|
|
20240830,172300,255124296,734,734,734,734,0
|
|
20240830,172200,255124296,734,734,734,734,0
|
|
20240830,172100,255124296,734,734,734,734,0
|
|
20240830,172000,255124296,734,734,734,734,0
|
|
20240830,171900,255124296,734,734,734,734,0
|
|
20240830,171800,255124296,734,734,734,734,0
|
|
20240830,171700,255124296,734,734,734,734,0
|
|
20240830,171600,255124296,734,734,734,734,0
|
|
20240830,171500,255124296,734,734,734,734,0
|
|
20240830,171400,255124296,734,734,734,734,0
|
|
20240830,171300,255124296,734,734,734,734,0
|
|
20240830,171200,255124296,734,734,734,734,0
|
|
20240830,171100,255124296,734,734,734,734,0
|
|
20240830,171000,255124296,734,734,734,734,2996
|
|
20240830,170900,255124296,734,734,734,734,0
|
|
20240830,170800,255124296,734,734,734,734,0
|
|
20240830,170700,255124296,734,734,734,734,0
|
|
20240830,170600,255124296,734,734,734,734,0
|
|
20240830,170500,255124296,734,734,734,734,0
|
|
20240830,170400,255124296,734,734,734,734,0
|
|
20240830,170300,255124296,734,734,734,734,0
|
|
20240830,170200,255124296,734,734,734,734,0
|
|
20240830,170100,255124296,734,734,734,734,0
|
|
20240830,170000,255124296,734,734,734,734,0
|
|
20240830,165900,255124296,734,734,734,734,0
|
|
20240830,165800,255124296,734,734,734,734,0
|
|
20240830,165700,255124296,734,734,734,734,0
|
|
20240830,165600,255124296,734,734,734,734,0
|
|
20240830,165500,255124296,734,734,734,734,0
|
|
20240830,165400,255124296,734,734,734,734,0
|
|
20240830,165300,255124296,734,734,734,734,0
|
|
20240830,165200,255124296,734,734,734,734,0
|
|
20240830,165100,255124296,734,734,734,734,0
|
|
20240830,165000,255124296,734,734,734,734,0
|
|
20240830,164900,255124296,734,734,734,734,0
|
|
20240830,164800,255124296,734,734,734,734,0
|
|
20240830,164700,255124296,734,734,734,734,0
|
|
20240830,164600,255124296,734,734,734,734,0
|
|
20240830,164500,255124296,734,734,734,734,0
|
|
20240830,164400,255124296,734,734,734,734,0
|
|
20240830,164300,255124296,734,734,734,734,0
|
|
20240830,164200,255124296,734,734,734,734,0
|
|
20240830,164100,255124296,734,734,734,734,0
|
|
20240830,164000,255124296,734,734,734,734,2996
|
|
20240830,163900,255124296,734,734,734,734,0
|
|
20240830,163800,255124296,734,734,734,734,0
|
|
20240830,163700,255124296,734,734,734,734,0
|
|
20240830,163600,255124296,734,734,734,734,0
|
|
20240830,163500,255124296,734,734,734,734,0
|
|
20240830,163400,255124296,734,734,734,734,0
|
|
20240830,163300,255124296,734,734,734,734,0
|
|
20240830,163200,255124296,734,734,734,734,0
|
|
20240830,163100,255124296,734,734,734,734,0
|
|
20240830,163000,255124296,734,734,734,734,0
|
|
20240830,162900,255124296,734,734,734,734,0
|
|
20240830,162800,255124296,734,734,734,734,0
|
|
20240830,162700,255124296,734,734,734,734,0
|
|
20240830,162600,255124296,734,734,734,734,0
|
|
20240830,162500,255124296,734,734,734,734,0
|
|
20240830,162400,255124296,734,734,734,734,0
|
|
20240830,162300,255124296,734,734,734,734,0
|
|
20240830,162200,255124296,734,734,734,734,0
|
|
20240830,162100,255124296,734,734,734,734,0
|
|
20240830,162000,255124296,734,734,734,734,0
|
|
20240830,161900,255124296,734,734,734,734,0
|
|
20240830,161800,255124296,734,734,734,734,0
|
|
20240830,161700,255124296,734,734,734,734,0
|
|
20240830,161600,255124296,734,734,734,734,0
|
|
20240830,161500,255124296,734,734,734,734,0
|
|
20240830,161400,255124296,734,734,734,734,0
|
|
20240830,161300,255124296,734,734,734,734,0
|
|
20240830,161200,255124296,734,734,734,734,0
|
|
20240830,161100,255124296,734,734,734,734,0
|
|
20240830,161000,255124296,734,734,734,734,2996
|
|
20240830,160900,255124296,734,734,734,734,0
|
|
20240830,160800,255124296,734,734,734,734,0
|
|
20240830,160700,255124296,734,734,734,734,0
|
|
20240830,160600,255124296,734,734,734,734,0
|
|
20240830,160500,255124296,734,734,734,734,0
|
|
20240830,160400,255124296,734,734,734,734,0
|
|
20240830,160300,255124296,734,734,734,734,0
|
|
20240830,160200,255124296,734,734,734,734,0
|
|
20240830,160100,255124296,734,734,734,734,0
|
|
20240830,160000,255124296,734,734,734,734,0
|
|
20240830,155900,255124296,734,734,734,734,0
|
|
20240830,155800,255124296,734,734,734,734,0
|
|
20240830,155700,255124296,734,734,734,734,0
|
|
20240830,155600,255124296,734,734,734,734,0
|
|
20240830,155500,255124296,734,734,734,734,0
|
|
20240830,155400,255124296,734,734,734,734,0
|
|
20240830,155300,255124296,734,734,734,734,0
|
|
20240830,155200,255124296,734,734,734,734,0
|
|
20240830,155100,255124296,734,734,734,734,0
|
|
20240830,155000,255124296,734,734,734,734,0
|
|
20240830,154900,255124296,734,734,734,734,0
|
|
20240830,154800,255124296,734,734,734,734,0
|
|
20240830,154700,255124296,734,734,734,734,0
|
|
20240830,154600,255124296,734,734,734,734,0
|
|
20240830,154500,255124296,734,734,734,734,0
|
|
20240830,154400,255124296,734,734,734,734,0
|
|
20240830,154300,255124296,734,734,734,734,0
|
|
20240830,154200,255124296,734,734,734,734,0
|
|
20240830,154100,255124296,734,734,734,734,0
|
|
20240830,154000,255124296,734,734,734,734,2996
|
|
20240830,153900,255124296,734,734,734,734,0
|
|
20240830,153800,255124296,734,734,734,734,0
|
|
20240830,153700,255124296,734,734,734,734,0
|
|
20240830,153600,255124296,734,734,734,734,0
|
|
20240830,153500,255124296,734,734,734,734,0
|
|
20240830,153400,255124296,734,734,734,734,0
|
|
20240830,153300,255124296,734,734,734,734,0
|
|
20240830,153200,255124296,734,734,734,734,0
|
|
20240830,153100,255124296,734,734,734,734,0
|
|
20240830,153000,255124296,734,734,734,734,2996
|
|
20240830,152900,252925232,733,733,733,733,0
|
|
20240830,152800,252925232,733,733,733,733,0
|
|
20240830,152700,252925232,733,733,733,733,0
|
|
20240830,152600,252925232,733,733,733,733,0
|
|
20240830,152500,252925232,733,733,733,733,0
|
|
20240830,152400,252925232,733,733,733,733,0
|
|
20240830,152300,252925232,733,733,733,733,0
|
|
20240830,152200,252925232,733,733,733,733,0
|
|
20240830,152100,252925232,733,733,733,733,0
|
|
20240830,152000,252925232,733,733,733,733,0
|
|
20240830,151900,252925232,733,729,733,729,2525
|
|
20240830,151800,251082482,730,730,730,730,475
|
|
20240830,151700,250735732,730,730,730,730,0
|
|
20240830,151600,250735732,730,730,730,730,0
|
|
20240830,151500,250735732,730,730,730,730,500
|
|
20240830,151400,250370732,730,730,730,730,0
|
|
20240830,151300,250370732,730,730,730,730,0
|
|
20240830,151200,250370732,730,730,730,730,0
|
|
20240830,151100,250370732,730,730,730,730,0
|
|
20240830,151000,250370732,730,730,730,730,601
|
|
20240830,150900,249932002,730,730,730,730,0
|
|
20240830,150800,249932002,730,730,730,730,0
|
|
20240830,150700,249932002,730,730,730,730,678
|
|
20240830,150600,249437062,733,733,733,733,1101
|
|
20240830,150500,248630029,730,730,730,730,0
|
|
20240830,150400,248630029,730,730,730,730,0
|
|
20240830,150300,248630029,730,730,730,730,0
|
|
20240830,150200,248630029,730,730,730,730,0
|
|
20240830,150100,248630029,730,730,730,730,0
|
|
20240830,150000,248630029,730,730,730,730,280
|
|
20240830,145900,248425629,732,732,732,732,0
|
|
20240830,145800,248425629,732,732,732,732,0
|
|
20240830,145700,248425629,732,732,732,732,0
|
|
20240830,145600,248425629,732,732,732,732,50
|
|
20240830,145500,248389029,732,732,732,732,0
|
|
20240830,145400,248389029,732,730,732,722,1339
|
|
20240830,145300,247416492,733,733,733,733,0
|
|
20240830,145200,247416492,733,733,733,733,2
|
|
20240830,145100,247415026,730,730,730,730,0
|
|
20240830,145000,247415026,730,730,730,730,0
|
|
20240830,144900,247415026,730,730,730,730,0
|
|
20240830,144800,247415026,730,730,730,730,0
|
|
20240830,144700,247415026,730,730,730,730,15
|
|
20240830,144600,247404076,732,732,732,732,0
|
|
20240830,144500,247404076,732,732,732,732,94
|
|
20240830,144400,247335268,734,734,734,734,0
|
|
20240830,144300,247335268,734,734,734,734,0
|
|
20240830,144200,247335268,734,734,734,734,0
|
|
20240830,144100,247335268,734,734,734,734,0
|
|
20240830,144000,247335268,734,734,734,734,0
|
|
20240830,143900,247335268,734,734,734,734,1
|
|
20240830,143800,247334534,729,729,729,729,0
|
|
20240830,143700,247334534,729,729,729,729,0
|
|
20240830,143600,247334534,729,729,729,729,0
|
|
20240830,143500,247334534,729,729,729,729,0
|
|
20240830,143400,247334534,729,729,729,729,555
|
|
20240830,143300,246929939,729,729,729,729,2
|
|
20240830,143200,246928481,734,734,734,734,0
|
|
20240830,143100,246928481,734,733,734,733,20
|
|
20240830,143000,246913806,734,734,734,734,0
|
|
20240830,142900,246913806,734,734,734,734,0
|
|
20240830,142800,246913806,734,734,734,734,0
|
|
20240830,142700,246913806,734,734,734,734,0
|
|
20240830,142600,246913806,734,734,734,734,0
|
|
20240830,142500,246913806,734,734,734,734,0
|
|
20240830,142400,246913806,734,734,734,734,0
|
|
20240830,142300,246913806,734,734,734,734,2
|
|
20240830,142200,246912338,734,734,734,734,1
|
|
20240830,142100,246911604,734,734,734,734,0
|
|
20240830,142000,246911604,734,734,734,734,0
|
|
20240830,141900,246911604,734,734,734,734,0
|
|
20240830,141800,246911604,734,734,734,734,0
|
|
20240830,141700,246911604,734,734,734,734,0
|
|
20240830,141600,246911604,734,734,734,734,0
|
|
20240830,141500,246911604,734,734,734,734,0
|
|
20240830,141400,246911604,734,734,734,734,0
|
|
20240830,141300,246911604,734,733,734,733,4000
|
|
20240830,141200,243978204,734,734,734,734,0
|
|
20240830,141100,243978204,734,734,734,734,0
|
|
20240830,141000,243978204,734,734,734,734,0
|
|
20240830,140900,243978204,734,734,734,734,0
|
|
20240830,140800,243978204,734,734,734,734,0
|
|
20240830,140700,243978204,734,734,734,734,0
|
|
20240830,140600,243978204,734,734,734,734,0
|
|
20240830,140500,243978204,734,734,734,734,0
|
|
20240830,140400,243978204,734,734,734,734,0
|
|
20240830,140300,243978204,734,734,734,734,0
|
|
20240830,140200,243978204,734,734,734,734,0
|
|
20240830,140100,243978204,734,734,734,734,0
|
|
20240830,140000,243978204,734,734,734,734,0
|
|
20240830,135900,243978204,734,734,734,734,40
|
|
20240830,135800,243948844,736,736,736,736,0
|
|
20240830,135700,243948844,736,736,736,736,0
|
|
20240830,135600,243948844,736,736,736,736,0
|
|
20240830,135500,243948844,736,736,736,736,0
|
|
20240830,135400,243948844,736,733,736,733,321
|
|
20240830,135300,243713504,733,733,733,733,0
|
|
20240830,135200,243713504,733,731,733,731,30
|
|
20240830,135100,243691563,730,730,730,730,0
|
|
20240830,135000,243691563,730,730,730,730,0
|
|
20240830,134900,243691563,730,730,730,730,0
|
|
20240830,134800,243691563,730,730,730,730,0
|
|
20240830,134700,243691563,730,730,730,730,107
|
|
20240830,134600,243613453,730,725,730,725,2000
|
|
20240830,134500,242155985,724,724,724,724,80
|
|
20240830,134400,242098065,726,726,726,726,0
|
|
20240830,134300,242098065,726,726,726,726,40
|
|
20240830,134200,242069025,728,728,728,728,0
|
|
20240830,134100,242069025,728,728,728,728,0
|
|
20240830,134000,242069025,728,728,728,728,3
|
|
20240830,133900,242066841,728,728,728,728,1
|
|
20240830,133800,242066113,722,724,724,722,397
|
|
20240830,133700,241778964,724,726,726,724,259
|
|
20240830,133600,241591200,726,726,726,726,34
|
|
20240830,133500,241566516,729,729,729,729,0
|
|
20240830,133400,241566516,729,729,729,729,0
|
|
20240830,133300,241566516,729,729,729,729,0
|
|
20240830,133200,241566516,729,725,729,725,289
|
|
20240830,133100,241355887,725,725,725,725,1
|
|
20240830,133000,241355162,722,729,729,722,926
|
|
20240830,132900,240683088,733,733,733,733,0
|
|
20240830,132800,240683088,733,733,733,733,926
|
|
20240830,132700,240004330,734,734,734,734,0
|
|
20240830,132600,240004330,734,729,734,729,89
|
|
20240830,132500,239939444,734,734,734,734,0
|
|
20240830,132400,239939444,734,734,734,734,13
|
|
20240830,132300,239929902,734,734,734,734,39
|
|
20240830,132200,239901276,736,736,736,736,0
|
|
20240830,132100,239901276,736,736,736,736,0
|
|
20240830,132000,239901276,736,729,736,729,400
|
|
20240830,131900,239608305,730,730,730,730,0
|
|
20240830,131800,239608305,730,730,730,730,0
|
|
20240830,131700,239608305,730,730,730,730,0
|
|
20240830,131600,239608305,730,730,730,730,4
|
|
20240830,131500,239605385,728,728,728,728,0
|
|
20240830,131400,239605385,728,728,728,728,0
|
|
20240830,131300,239605385,728,728,728,728,0
|
|
20240830,131200,239605385,728,728,728,728,0
|
|
20240830,131100,239605385,728,728,728,728,24
|
|
20240830,131000,239587913,728,728,728,728,0
|
|
20240830,130900,239587913,728,728,728,728,0
|
|
20240830,130800,239587913,728,728,728,728,24
|
|
20240830,130700,239570441,726,726,726,726,0
|
|
20240830,130600,239570441,726,726,726,726,200
|
|
20240830,130500,239425241,726,726,726,726,45
|
|
20240830,130400,239392571,730,730,730,730,0
|
|
20240830,130300,239392571,730,730,730,730,10
|
|
20240830,130200,239385271,731,731,731,731,0
|
|
20240830,130100,239385271,731,731,731,731,0
|
|
20240830,130000,239385271,731,731,731,731,0
|
|
20240830,125900,239385271,731,731,731,731,0
|
|
20240830,125800,239385271,731,731,731,731,0
|
|
20240830,125700,239385271,731,731,731,731,1
|
|
20240830,125600,239384540,733,733,733,733,0
|
|
20240830,125500,239384540,733,733,733,733,40
|
|
20240830,125400,239355220,727,729,729,727,961
|
|
20240830,125300,238655941,729,729,729,729,0
|
|
20240830,125200,238655941,729,729,729,729,2
|
|
20240830,125100,238654483,729,729,729,729,0
|
|
20240830,125000,238654483,729,729,729,729,0
|
|
20240830,124900,238654483,729,729,729,729,1
|
|
20240830,124800,238653754,734,729,734,729,63
|
|
20240830,124700,238607777,733,733,733,733,259
|
|
20240830,124600,238417930,733,731,733,729,2779
|
|
20240830,124500,236390547,731,733,733,731,20
|
|
20240830,124400,236375911,733,734,734,733,2993
|
|
20240830,124300,234182041,735,735,735,735,2
|
|
20240830,124200,234180571,735,734,735,734,391
|
|
20240830,124100,233893550,734,734,734,733,433
|
|
20240830,124000,233575752,733,731,733,730,137
|
|
20240830,123900,233475580,729,729,729,729,15
|
|
20240830,123800,233464645,729,729,729,729,0
|
|
20240830,123700,233464645,729,729,729,729,0
|
|
20240830,123600,233464645,729,732,732,729,109
|
|
20240830,123500,233385172,729,732,732,729,3
|
|
20240830,123400,233382982,729,729,729,729,100
|
|
20240830,123300,233310082,729,729,729,729,0
|
|
20240830,123200,233310082,729,733,733,729,33
|
|
20240830,123100,233286019,737,737,737,737,34
|
|
20240830,123000,233260961,739,739,739,739,0
|
|
20240830,122900,233260961,739,738,739,738,11
|
|
20240830,122800,233252842,741,741,741,741,0
|
|
20240830,122700,233252842,741,730,741,730,72
|
|
20240830,122600,233199630,728,719,728,719,4938
|
|
20240830,122500,229607236,719,720,720,719,181
|
|
20240830,122400,229477006,719,730,730,719,21120
|
|
20240830,122300,214238167,730,734,736,729,3642
|
|
20240830,122200,211576734,735,741,741,735,61
|
|
20240830,122100,211531696,738,741,741,738,59
|
|
20240830,122000,211488148,738,738,738,738,147
|
|
20240830,121900,211379662,743,743,743,743,1
|
|
20240830,121800,211378919,743,742,743,742,42
|
|
20240830,121700,211347737,738,738,738,738,0
|
|
20240830,121600,211347737,738,738,738,738,0
|
|
20240830,121500,211347737,738,738,744,738,82
|
|
20240830,121400,211286839,738,738,738,738,1
|
|
20240830,121300,211286101,745,744,745,744,26
|
|
20240830,121200,211266739,745,732,745,721,4713
|
|
20240830,121100,207808439,732,740,740,732,3648
|
|
20240830,121000,205110062,747,747,747,747,0
|
|
20240830,120900,205110062,747,745,747,745,4316
|
|
20240830,120800,201890545,746,737,746,737,3730
|
|
20240830,120700,199114385,737,735,737,735,3327
|
|
20240830,120600,196662428,737,740,746,723,5101
|
|
20240830,120500,192869265,739,728,739,728,30016
|
|
20240830,120400,170973880,728,718,728,718,97398
|
|
20240830,120300,100174189,719,719,719,719,0
|
|
20240830,120200,100174189,719,719,719,719,0
|
|
20240830,120100,100174189,719,719,719,719,0
|
|
20240830,120000,100174189,719,719,719,719,0
|
|
20240830,115900,100174189,719,719,719,719,0
|
|
20240830,115800,100174189,719,719,719,719,0
|
|
20240830,115700,100174189,719,719,719,719,0
|
|
20240830,115600,100174189,719,719,719,719,0
|
|
20240830,115500,100174189,719,719,719,719,1
|
|
20240830,115400,100173470,718,718,718,718,348
|
|
20240830,115300,99923606,718,717,718,717,348
|
|
20240830,115200,99673766,718,718,718,718,0
|
|
20240830,115100,99673766,718,718,718,718,0
|
|
20240830,115000,99673766,718,718,718,718,0
|
|
20240830,114900,99673766,718,718,718,718,0
|
|
20240830,114800,99673766,718,718,718,718,690
|
|
20240830,114700,99178346,718,718,718,718,0
|
|
20240830,114600,99178346,718,718,718,718,2
|
|
20240830,114500,99176910,711,711,711,711,0
|
|
20240830,114400,99176910,711,717,717,711,2250
|
|
20240830,114300,97573478,718,718,718,718,1
|
|
20240830,114200,97572760,716,716,716,716,487
|
|
20240830,114100,97224068,717,717,717,717,24
|
|
20240830,114000,97206860,717,717,717,717,0
|
|
20240830,113900,97206860,717,717,717,717,0
|
|
20240830,113800,97206860,717,717,717,717,0
|
|
20240830,113700,97206860,717,717,717,717,344
|
|
20240830,113600,96960212,717,718,718,717,7371
|
|
20240830,113500,91672117,720,720,720,720,0
|
|
20240830,113400,91672117,720,720,720,720,0
|
|
20240830,113300,91672117,720,720,720,720,0
|
|
20240830,113200,91672117,720,720,720,720,0
|
|
20240830,113100,91672117,720,720,720,720,0
|
|
20240830,113000,91672117,720,720,720,720,0
|
|
20240830,112900,91672117,720,718,720,718,3
|
|
20240830,112800,91669961,718,718,718,718,0
|
|
20240830,112700,91669961,718,718,718,718,0
|
|
20240830,112600,91669961,718,718,718,718,0
|
|
20240830,112500,91669961,718,718,718,718,0
|
|
20240830,112400,91669961,718,718,718,718,0
|
|
20240830,112300,91669961,718,719,719,718,20
|
|
20240830,112200,91655599,720,720,720,720,0
|
|
20240830,112100,91655599,720,720,720,720,0
|
|
20240830,112000,91655599,720,719,720,719,26
|
|
20240830,111900,91636904,719,719,719,719,0
|
|
20240830,111800,91636904,719,719,719,719,0
|
|
20240830,111700,91636904,719,719,719,719,0
|
|
20240830,111600,91636904,719,719,719,719,0
|
|
20240830,111500,91636904,719,719,719,719,0
|
|
20240830,111400,91636904,719,719,719,719,0
|
|
20240830,111300,91636904,719,719,719,719,0
|
|
20240830,111200,91636904,719,719,719,719,0
|
|
20240830,111100,91636904,719,719,719,719,0
|
|
20240830,111000,91636904,719,719,719,719,0
|
|
20240830,110900,91636904,719,719,719,719,0
|
|
20240830,110800,91636904,719,719,719,719,20
|
|
20240830,110700,91622524,720,720,720,720,0
|
|
20240830,110600,91622524,720,720,720,720,0
|
|
20240830,110500,91622524,720,720,720,720,0
|
|
20240830,110400,91622524,720,720,720,720,90
|
|
20240830,110300,91557724,720,720,720,720,0
|
|
20240830,110200,91557724,720,720,720,720,0
|
|
20240830,110100,91557724,720,720,720,720,0
|
|
20240830,110000,91557724,720,720,720,720,0
|
|
20240830,105900,91557724,720,720,720,720,0
|
|
20240830,105800,91557724,720,720,720,720,111
|
|
20240830,105700,91477804,719,719,719,719,344
|
|
20240830,105600,91230468,720,720,720,720,0
|
|
20240830,105500,91230468,720,720,720,720,0
|
|
20240830,105400,91230468,720,720,720,720,0
|
|
20240830,105300,91230468,720,720,720,720,0
|
|
20240830,105200,91230468,720,720,720,720,4
|
|
20240830,105100,91227588,720,720,720,720,10
|
|
20240830,105000,91220388,720,720,720,720,0
|
|
20240830,104900,91220388,720,720,720,720,0
|
|
20240830,104800,91220388,720,720,720,720,0
|
|
20240830,104700,91220388,720,720,720,720,11
|
|
20240830,104600,91212468,720,720,720,720,0
|
|
20240830,104500,91212468,720,720,720,720,0
|
|
20240830,104400,91212468,720,720,720,720,6
|
|
20240830,104300,91208148,719,719,719,719,0
|
|
20240830,104200,91208148,719,719,719,719,0
|
|
20240830,104100,91208148,719,719,719,719,0
|
|
20240830,104000,91208148,719,719,719,719,0
|
|
20240830,103900,91208148,719,719,719,719,9
|
|
20240830,103800,91201677,719,719,719,719,0
|
|
20240830,103700,91201677,719,719,719,719,107
|
|
20240830,103600,91124744,719,719,719,719,1705
|
|
20240830,103500,89898849,719,719,719,719,0
|
|
20240830,103400,89898849,719,719,719,719,3
|
|
20240830,103300,89896692,719,719,719,719,1
|
|
20240830,103200,89895973,717,719,719,717,12715
|
|
20240830,103100,80770454,725,725,725,725,0
|
|
20240830,103000,80770454,725,725,725,725,0
|
|
20240830,102900,80770454,725,725,725,725,9
|
|
20240830,102800,80763929,726,726,726,726,0
|
|
20240830,102700,80763929,726,726,726,726,0
|
|
20240830,102600,80763929,726,726,726,726,0
|
|
20240830,102500,80763929,726,726,726,726,0
|
|
20240830,102400,80763929,726,726,726,726,0
|
|
20240830,102300,80763929,726,726,726,726,0
|
|
20240830,102200,80763929,726,726,726,726,0
|
|
20240830,102100,80763929,726,721,727,716,26006
|
|
20240830,102000,62143312,722,722,722,722,1
|
|
20240830,101900,62142590,729,729,729,729,0
|
|
20240830,101800,62142590,729,729,729,729,0
|
|
20240830,101700,62142590,729,728,729,728,2
|
|
20240830,101600,62141133,720,721,721,720,139
|
|
20240830,101500,62041052,729,721,729,721,502
|
|
20240830,101400,61676638,725,724,725,724,700
|
|
20240830,101300,61169805,724,724,724,724,0
|
|
20240830,101200,61169805,724,722,724,720,2694
|
|
20240830,101100,59220502,724,724,724,724,3
|
|
20240830,101000,59218330,724,724,724,724,2275
|
|
20240830,100900,57571230,724,724,724,724,725
|
|
20240830,100800,57046330,726,726,726,726,0
|
|
20240830,100700,57046330,726,726,726,726,0
|
|
20240830,100600,57046330,726,726,726,726,0
|
|
20240830,100500,57046330,726,726,726,726,0
|
|
20240830,100400,57046330,726,726,726,726,0
|
|
20240830,100300,57046330,726,726,726,726,0
|
|
20240830,100200,57046330,726,726,726,726,0
|
|
20240830,100100,57046330,726,726,726,726,15
|
|
20240830,100000,57035440,728,728,728,728,0
|
|
20240830,095900,57035440,728,728,728,728,0
|
|
20240830,095800,57035440,728,733,734,720,6514
|
|
20240830,095700,52327721,735,729,735,729,547
|
|
20240830,095600,51925928,736,720,736,720,6413
|
|
20240830,095500,47239569,721,721,721,721,3679
|
|
20240830,095400,44587010,728,728,728,728,0
|
|
20240830,095300,44587010,728,728,728,728,0
|
|
20240830,095200,44587010,728,728,728,728,10
|
|
20240830,095100,44579730,729,717,729,716,2911
|
|
20240830,095000,42465067,718,719,719,718,134
|
|
20240830,094900,42368743,725,721,725,720,1429
|
|
20240830,094800,41339857,720,720,720,720,100
|
|
20240830,094700,41267857,720,721,726,720,31
|
|
20240830,094600,41245529,723,723,723,723,12
|
|
20240830,094500,41236853,730,725,730,725,21
|
|
20240830,094400,41221578,732,727,732,727,200
|
|
20240830,094300,41075389,724,721,733,715,2199
|
|
20240830,094200,39479002,723,721,732,713,5726
|
|
20240830,094100,35344943,728,716,728,716,7537
|
|
20240830,094000,29881456,720,718,720,718,8
|
|
20240830,093900,29875698,711,711,711,711,0
|
|
20240830,093800,29875698,711,718,722,711,241
|
|
20240830,093700,29702776,710,715,715,710,1000
|
|
20240830,093600,28992215,715,717,717,715,87
|
|
20240830,093500,28930008,719,711,726,711,1232
|
|
20240830,093400,28047670,709,719,719,709,3608
|
|
20240830,093300,25457025,720,701,728,701,25764
|
|
20240830,093200,7113154,701,701,701,701,0
|
|
20240830,093100,7113154,701,701,701,701,0
|
|
20240830,093000,7113154,701,701,701,701,0
|
|
20240830,092900,7113154,701,701,701,701,0
|
|
20240830,092800,7113154,701,701,701,701,0
|
|
20240830,092700,7113154,701,701,701,701,0
|
|
20240830,092600,7113154,701,701,701,701,0
|
|
20240830,092500,7113154,701,701,701,701,0
|
|
20240830,092400,7113154,701,701,701,701,0
|
|
20240830,092300,7113154,701,701,701,701,0
|
|
20240830,092200,7113154,701,701,701,701,0
|
|
20240830,092100,7113154,701,701,701,701,0
|
|
20240830,092000,7113154,701,701,701,701,0
|
|
20240830,091900,7113154,701,701,701,701,0
|
|
20240830,091800,7113154,701,701,701,701,0
|
|
20240830,091700,7113154,701,701,701,701,0
|
|
20240830,091600,7113154,701,701,701,701,0
|
|
20240830,091500,7113154,701,701,701,701,0
|
|
20240830,091400,7113154,701,701,701,701,1
|
|
20240830,091300,7112453,700,700,700,700,2000
|
|
20240830,091200,5712453,700,700,700,700,0
|
|
20240830,091100,5712453,700,700,700,700,0
|
|
20240830,091000,5712453,700,697,700,697,311
|
|
20240830,090900,5495076,697,694,697,694,121
|
|
20240830,090800,5411028,693,693,693,693,291
|
|
20240830,090700,5209365,693,693,693,693,0
|
|
20240830,090600,5209365,693,693,693,693,0
|
|
20240830,090500,5209365,693,693,693,693,1
|
|
20240830,090400,5208672,690,690,690,690,5153
|
|
20240830,090300,1653102,689,689,689,689,500
|
|
20240830,090200,1308602,690,694,694,690,11
|
|
20240830,090100,1301008,688,688,688,688,0
|
|
20240830,090000,1301008,688,688,688,688,1891
|