628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,192500,162893912,702,702,702,702,6353
|
|
20240826,192400,162893912,702,702,702,702,0
|
|
20240826,192300,162893912,702,702,702,702,0
|
|
20240826,192200,162893912,702,702,702,702,0
|
|
20240826,192100,162893912,702,702,702,702,0
|
|
20240826,192000,162893912,702,702,702,702,0
|
|
20240826,191900,162893912,702,702,702,702,0
|
|
20240826,191800,162893912,702,702,702,702,0
|
|
20240826,191700,162893912,702,702,702,702,0
|
|
20240826,191600,162893912,702,702,702,702,0
|
|
20240826,191500,162893912,702,702,702,702,0
|
|
20240826,191400,162893912,702,702,702,702,0
|
|
20240826,191300,162893912,702,702,702,702,0
|
|
20240826,191200,162893912,702,702,702,702,0
|
|
20240826,191100,162893912,702,702,702,702,0
|
|
20240826,191000,162893912,702,702,702,702,0
|
|
20240826,190900,162893912,702,702,702,702,0
|
|
20240826,190800,162893912,702,702,702,702,0
|
|
20240826,190700,162893912,702,702,702,702,0
|
|
20240826,190600,162893912,702,702,702,702,0
|
|
20240826,190500,162893912,702,702,702,702,0
|
|
20240826,190400,162893912,702,702,702,702,0
|
|
20240826,190300,162893912,702,702,702,702,0
|
|
20240826,190200,162893912,702,702,702,702,0
|
|
20240826,190100,162893912,702,702,702,702,0
|
|
20240826,190000,162893912,702,702,702,702,0
|
|
20240826,185900,162893912,702,702,702,702,0
|
|
20240826,185800,162893912,702,702,702,702,0
|
|
20240826,185700,162893912,702,702,702,702,0
|
|
20240826,185600,162893912,702,702,702,702,0
|
|
20240826,185500,162893912,702,702,702,702,6353
|
|
20240826,185400,162893912,702,702,702,702,0
|
|
20240826,185300,162893912,702,702,702,702,0
|
|
20240826,185200,162893912,702,702,702,702,0
|
|
20240826,185100,162893912,702,702,702,702,0
|
|
20240826,185000,162893912,702,702,702,702,0
|
|
20240826,184900,162893912,702,702,702,702,0
|
|
20240826,184800,162893912,702,702,702,702,0
|
|
20240826,184700,162893912,702,702,702,702,0
|
|
20240826,184600,162893912,702,702,702,702,0
|
|
20240826,184500,162893912,702,702,702,702,0
|
|
20240826,184400,162893912,702,702,702,702,0
|
|
20240826,184300,162893912,702,702,702,702,0
|
|
20240826,184200,162893912,702,702,702,702,0
|
|
20240826,184100,162893912,702,702,702,702,0
|
|
20240826,184000,162893912,702,702,702,702,0
|
|
20240826,183900,162893912,702,702,702,702,0
|
|
20240826,183800,162893912,702,702,702,702,0
|
|
20240826,183700,162893912,702,702,702,702,0
|
|
20240826,183600,162893912,702,702,702,702,0
|
|
20240826,183500,162893912,702,702,702,702,0
|
|
20240826,183400,162893912,702,702,702,702,0
|
|
20240826,183300,162893912,702,702,702,702,0
|
|
20240826,183200,162893912,702,702,702,702,0
|
|
20240826,183100,162893912,702,702,702,702,0
|
|
20240826,183000,162893912,702,702,702,702,0
|
|
20240826,182900,162893912,702,702,702,702,0
|
|
20240826,182800,162893912,702,702,702,702,0
|
|
20240826,182700,162893912,702,702,702,702,0
|
|
20240826,182600,162893912,702,702,702,702,0
|
|
20240826,182500,162893912,702,702,702,702,6353
|
|
20240826,182400,162893912,702,702,702,702,0
|
|
20240826,182300,162893912,702,702,702,702,0
|
|
20240826,182200,162893912,702,702,702,702,0
|
|
20240826,182100,162893912,702,702,702,702,0
|
|
20240826,182000,162893912,702,702,702,702,0
|
|
20240826,181900,162893912,702,702,702,702,0
|
|
20240826,181800,162893912,702,702,702,702,0
|
|
20240826,181700,162893912,702,702,702,702,0
|
|
20240826,181600,162893912,702,702,702,702,0
|
|
20240826,181500,162893912,702,702,702,702,0
|
|
20240826,181400,162893912,702,702,702,702,0
|
|
20240826,181300,162893912,702,702,702,702,0
|
|
20240826,181200,162893912,702,702,702,702,0
|
|
20240826,181100,162893912,702,702,702,702,0
|
|
20240826,181000,162893912,702,702,702,702,0
|
|
20240826,180900,162893912,702,702,702,702,0
|
|
20240826,180800,162893912,702,702,702,702,0
|
|
20240826,180700,162893912,702,702,702,702,0
|
|
20240826,180600,162893912,702,702,702,702,0
|
|
20240826,180500,162893912,702,702,702,702,0
|
|
20240826,180400,162893912,702,702,702,702,0
|
|
20240826,180300,162893912,702,702,702,702,0
|
|
20240826,180200,162893912,702,702,702,702,0
|
|
20240826,180100,162893912,702,702,702,702,0
|
|
20240826,180000,162893912,702,702,702,702,0
|
|
20240826,175900,162893912,702,702,702,702,0
|
|
20240826,175800,162893912,702,702,702,702,0
|
|
20240826,175700,162893912,702,702,702,702,0
|
|
20240826,175600,162893912,702,702,702,702,0
|
|
20240826,175500,162893912,702,702,702,702,6353
|
|
20240826,175400,162893912,702,702,702,702,0
|
|
20240826,175300,162893912,702,702,702,702,0
|
|
20240826,175200,162893912,702,702,702,702,0
|
|
20240826,175100,162893912,702,702,702,702,0
|
|
20240826,175000,162893912,702,702,702,702,0
|
|
20240826,174900,162893912,702,702,702,702,0
|
|
20240826,174800,162893912,702,702,702,702,0
|
|
20240826,174700,162893912,702,702,702,702,0
|
|
20240826,174600,162893912,702,702,702,702,0
|
|
20240826,174500,162893912,702,702,702,702,0
|
|
20240826,174400,162893912,702,702,702,702,0
|
|
20240826,174300,162893912,702,702,702,702,0
|
|
20240826,174200,162893912,702,702,702,702,0
|
|
20240826,174100,162893912,702,702,702,702,0
|
|
20240826,174000,162893912,702,702,702,702,0
|
|
20240826,173900,162893912,702,702,702,702,0
|
|
20240826,173800,162893912,702,702,702,702,0
|
|
20240826,173700,162893912,702,702,702,702,0
|
|
20240826,173600,162893912,702,702,702,702,0
|
|
20240826,173500,162893912,702,702,702,702,0
|
|
20240826,173400,162893912,702,702,702,702,0
|
|
20240826,173300,162893912,702,702,702,702,0
|
|
20240826,173200,162893912,702,702,702,702,0
|
|
20240826,173100,162893912,702,702,702,702,0
|
|
20240826,173000,162893912,702,702,702,702,0
|
|
20240826,172900,162893912,702,702,702,702,0
|
|
20240826,172800,162893912,702,702,702,702,0
|
|
20240826,172700,162893912,702,702,702,702,0
|
|
20240826,172600,162893912,702,702,702,702,0
|
|
20240826,172500,162893912,702,702,702,702,6353
|
|
20240826,172400,162893912,702,702,702,702,0
|
|
20240826,172300,162893912,702,702,702,702,0
|
|
20240826,172200,162893912,702,702,702,702,0
|
|
20240826,172100,162893912,702,702,702,702,0
|
|
20240826,172000,162893912,702,702,702,702,0
|
|
20240826,171900,162893912,702,702,702,702,0
|
|
20240826,171800,162893912,702,702,702,702,0
|
|
20240826,171700,162893912,702,702,702,702,0
|
|
20240826,171600,162893912,702,702,702,702,0
|
|
20240826,171500,162893912,702,702,702,702,0
|
|
20240826,171400,162893912,702,702,702,702,0
|
|
20240826,171300,162893912,702,702,702,702,0
|
|
20240826,171200,162893912,702,702,702,702,0
|
|
20240826,171100,162893912,702,702,702,702,0
|
|
20240826,171000,162893912,702,702,702,702,0
|
|
20240826,170900,162893912,702,702,702,702,0
|
|
20240826,170800,162893912,702,702,702,702,0
|
|
20240826,170700,162893912,702,702,702,702,0
|
|
20240826,170600,162893912,702,702,702,702,0
|
|
20240826,170500,162893912,702,702,702,702,0
|
|
20240826,170400,162893912,702,702,702,702,0
|
|
20240826,170300,162893912,702,702,702,702,0
|
|
20240826,170200,162893912,702,702,702,702,0
|
|
20240826,170100,162893912,702,702,702,702,0
|
|
20240826,170000,162893912,702,702,702,702,0
|
|
20240826,165900,162893912,702,702,702,702,0
|
|
20240826,165800,162893912,702,702,702,702,0
|
|
20240826,165700,162893912,702,702,702,702,0
|
|
20240826,165600,162893912,702,702,702,702,0
|
|
20240826,165500,162893912,702,702,702,702,6353
|
|
20240826,165400,162893912,702,702,702,702,0
|
|
20240826,165300,162893912,702,702,702,702,0
|
|
20240826,165200,162893912,702,702,702,702,0
|
|
20240826,165100,162893912,702,702,702,702,0
|
|
20240826,165000,162893912,702,702,702,702,0
|
|
20240826,164900,162893912,702,702,702,702,0
|
|
20240826,164800,162893912,702,702,702,702,0
|
|
20240826,164700,162893912,702,702,702,702,0
|
|
20240826,164600,162893912,702,702,702,702,0
|
|
20240826,164500,162893912,702,702,702,702,0
|
|
20240826,164400,162893912,702,702,702,702,0
|
|
20240826,164300,162893912,702,702,702,702,0
|
|
20240826,164200,162893912,702,702,702,702,0
|
|
20240826,164100,162893912,702,702,702,702,0
|
|
20240826,164000,162893912,702,702,702,702,0
|
|
20240826,163900,162893912,702,702,702,702,0
|
|
20240826,163800,162893912,702,702,702,702,0
|
|
20240826,163700,162893912,702,702,702,702,0
|
|
20240826,163600,162893912,702,702,702,702,0
|
|
20240826,163500,162893912,702,702,702,702,0
|
|
20240826,163400,162893912,702,702,702,702,0
|
|
20240826,163300,162893912,702,702,702,702,0
|
|
20240826,163200,162893912,702,702,702,702,0
|
|
20240826,163100,162893912,702,702,702,702,0
|
|
20240826,163000,162893912,702,702,702,702,0
|
|
20240826,162900,162893912,702,702,702,702,0
|
|
20240826,162800,162893912,702,702,702,702,0
|
|
20240826,162700,162893912,702,702,702,702,0
|
|
20240826,162600,162893912,702,702,702,702,0
|
|
20240826,162500,162893912,702,702,702,702,6353
|
|
20240826,162400,162893912,702,702,702,702,0
|
|
20240826,162300,162893912,702,702,702,702,0
|
|
20240826,162200,162893912,702,702,702,702,0
|
|
20240826,162100,162893912,702,702,702,702,0
|
|
20240826,162000,162893912,702,702,702,702,0
|
|
20240826,161900,162893912,702,702,702,702,0
|
|
20240826,161800,162893912,702,702,702,702,0
|
|
20240826,161700,162893912,702,702,702,702,0
|
|
20240826,161600,162893912,702,702,702,702,0
|
|
20240826,161500,162893912,702,702,702,702,0
|
|
20240826,161400,162893912,702,702,702,702,0
|
|
20240826,161300,162893912,702,702,702,702,0
|
|
20240826,161200,162893912,702,702,702,702,0
|
|
20240826,161100,162893912,702,702,702,702,0
|
|
20240826,161000,162893912,702,702,702,702,0
|
|
20240826,160900,162893912,702,702,702,702,0
|
|
20240826,160800,162893912,702,702,702,702,0
|
|
20240826,160700,162893912,702,702,702,702,0
|
|
20240826,160600,162893912,702,702,702,702,0
|
|
20240826,160500,162893912,702,702,702,702,0
|
|
20240826,160400,162893912,702,702,702,702,0
|
|
20240826,160300,162893912,702,702,702,702,0
|
|
20240826,160200,162893912,702,702,702,702,0
|
|
20240826,160100,162893912,702,702,702,702,0
|
|
20240826,160000,162893912,702,702,702,702,0
|
|
20240826,155900,162893912,702,702,702,702,0
|
|
20240826,155800,162893912,702,702,702,702,0
|
|
20240826,155700,162893912,702,702,702,702,0
|
|
20240826,155600,162893912,702,702,702,702,0
|
|
20240826,155500,162893912,702,702,702,702,6353
|
|
20240826,155400,162893912,702,702,702,702,0
|
|
20240826,155300,162893912,702,702,702,702,0
|
|
20240826,155200,162893912,702,702,702,702,0
|
|
20240826,155100,162893912,702,702,702,702,0
|
|
20240826,155000,162893912,702,702,702,702,0
|
|
20240826,154900,162893912,702,702,702,702,0
|
|
20240826,154800,162893912,702,702,702,702,0
|
|
20240826,154700,162893912,702,702,702,702,0
|
|
20240826,154600,162893912,702,702,702,702,0
|
|
20240826,154500,162893912,702,702,702,702,0
|
|
20240826,154400,162893912,702,702,702,702,0
|
|
20240826,154300,162893912,702,702,702,702,0
|
|
20240826,154200,162893912,702,702,702,702,0
|
|
20240826,154100,162893912,702,702,702,702,0
|
|
20240826,154000,162893912,702,702,702,702,0
|
|
20240826,153900,162893912,702,702,702,702,0
|
|
20240826,153800,162893912,702,702,702,702,0
|
|
20240826,153700,162893912,702,702,702,702,0
|
|
20240826,153600,162893912,702,702,702,702,0
|
|
20240826,153500,162893912,702,702,702,702,0
|
|
20240826,153400,162893912,702,702,702,702,0
|
|
20240826,153300,162893912,702,702,702,702,0
|
|
20240826,153200,162893912,702,702,702,702,0
|
|
20240826,153100,162893912,702,702,702,702,0
|
|
20240826,153000,162893912,702,702,702,702,6353
|
|
20240826,152900,158434106,710,710,710,710,0
|
|
20240826,152800,158434106,710,710,710,710,0
|
|
20240826,152700,158434106,710,710,710,710,0
|
|
20240826,152600,158434106,710,710,710,710,0
|
|
20240826,152500,158434106,710,710,710,710,0
|
|
20240826,152400,158434106,710,710,710,710,0
|
|
20240826,152300,158434106,710,710,710,710,0
|
|
20240826,152200,158434106,710,710,710,710,0
|
|
20240826,152100,158434106,710,710,710,710,0
|
|
20240826,152000,158434106,710,710,710,710,0
|
|
20240826,151900,158434106,710,708,711,704,1118
|
|
20240826,151800,157645554,706,706,706,706,5
|
|
20240826,151700,157642024,706,706,706,706,1
|
|
20240826,151600,157641318,708,708,708,708,0
|
|
20240826,151500,157641318,708,708,708,708,0
|
|
20240826,151400,157641318,708,708,708,708,0
|
|
20240826,151300,157641318,708,708,708,708,0
|
|
20240826,151200,157641318,708,708,708,708,96
|
|
20240826,151100,157573350,708,707,708,703,1488
|
|
20240826,151000,156526083,707,705,707,704,685
|
|
20240826,150900,156043107,704,704,704,704,4094
|
|
20240826,150800,153160931,703,703,703,703,0
|
|
20240826,150700,153160931,703,703,703,703,0
|
|
20240826,150600,153160931,703,703,703,703,0
|
|
20240826,150500,153160931,703,703,703,703,0
|
|
20240826,150400,153160931,703,704,704,703,301
|
|
20240826,150300,152949028,704,703,704,703,1163
|
|
20240826,150200,152131301,703,703,703,703,300
|
|
20240826,150100,151920401,703,703,703,703,0
|
|
20240826,150000,151920401,703,703,703,703,744
|
|
20240826,145900,151397369,703,703,703,703,750
|
|
20240826,145800,150870119,703,703,703,703,0
|
|
20240826,145700,150870119,703,703,703,703,0
|
|
20240826,145600,150870119,703,703,703,703,513
|
|
20240826,145500,150509480,704,704,704,703,1386
|
|
20240826,145400,149534821,705,703,705,703,601
|
|
20240826,145300,149112316,703,703,703,703,62
|
|
20240826,145200,149068730,703,703,703,703,0
|
|
20240826,145100,149068730,703,703,703,703,0
|
|
20240826,145000,149068730,703,703,703,703,1000
|
|
20240826,144900,148365730,703,703,703,703,0
|
|
20240826,144800,148365730,703,703,703,703,1396
|
|
20240826,144700,147384342,704,704,704,704,0
|
|
20240826,144600,147384342,704,704,704,704,20
|
|
20240826,144500,147370262,704,704,704,704,100
|
|
20240826,144400,147299862,701,701,701,701,0
|
|
20240826,144300,147299862,701,701,701,701,0
|
|
20240826,144200,147299862,701,702,705,701,422
|
|
20240826,144100,147003885,701,701,701,701,0
|
|
20240826,144000,147003885,701,701,701,701,0
|
|
20240826,143900,147003885,701,701,701,701,0
|
|
20240826,143800,147003885,701,702,702,701,6653
|
|
20240826,143700,142337781,702,703,703,702,3000
|
|
20240826,143600,140231776,702,702,702,702,0
|
|
20240826,143500,140231776,702,702,702,702,1202
|
|
20240826,143400,139387972,703,703,703,703,0
|
|
20240826,143300,139387972,703,703,703,702,299
|
|
20240826,143200,139177776,706,706,706,706,0
|
|
20240826,143100,139177776,706,706,706,706,0
|
|
20240826,143000,139177776,706,706,706,706,0
|
|
20240826,142900,139177776,706,706,706,706,0
|
|
20240826,142800,139177776,706,706,706,706,0
|
|
20240826,142700,139177776,706,706,706,706,0
|
|
20240826,142600,139177776,706,706,706,706,1
|
|
20240826,142500,139177070,702,702,702,702,0
|
|
20240826,142400,139177070,702,702,702,702,0
|
|
20240826,142300,139177070,702,702,702,702,0
|
|
20240826,142200,139177070,702,702,702,702,0
|
|
20240826,142100,139177070,702,702,702,702,0
|
|
20240826,142000,139177070,702,702,702,702,138
|
|
20240826,141900,139080194,706,706,706,706,5
|
|
20240826,141800,139076664,702,702,702,702,0
|
|
20240826,141700,139076664,702,702,702,702,533
|
|
20240826,141600,138702498,705,705,705,705,0
|
|
20240826,141500,138702498,705,705,705,705,0
|
|
20240826,141400,138702498,705,705,705,705,60
|
|
20240826,141300,138660198,705,705,705,705,0
|
|
20240826,141200,138660198,705,705,705,705,41
|
|
20240826,141100,138631293,705,703,705,702,1530
|
|
20240826,141000,137557210,702,703,703,702,245
|
|
20240826,140900,137385215,705,705,705,705,0
|
|
20240826,140800,137385215,705,705,705,705,0
|
|
20240826,140700,137385215,705,705,705,705,0
|
|
20240826,140600,137385215,705,705,705,705,0
|
|
20240826,140500,137385215,705,705,705,705,0
|
|
20240826,140400,137385215,705,705,705,705,500
|
|
20240826,140300,137032715,705,705,705,705,0
|
|
20240826,140200,137032715,705,705,705,705,0
|
|
20240826,140100,137032715,705,705,705,705,0
|
|
20240826,140000,137032715,705,705,705,705,1
|
|
20240826,135900,137032010,705,705,705,705,0
|
|
20240826,135800,137032010,705,705,705,705,599
|
|
20240826,135700,136609715,707,707,707,707,0
|
|
20240826,135600,136609715,707,707,707,707,0
|
|
20240826,135500,136609715,707,707,707,707,1
|
|
20240826,135400,136609008,705,705,705,705,0
|
|
20240826,135300,136609008,705,705,705,705,0
|
|
20240826,135200,136609008,705,705,705,705,0
|
|
20240826,135100,136609008,705,705,705,705,1494
|
|
20240826,135000,135555738,702,702,702,702,0
|
|
20240826,134900,135555738,702,702,702,702,0
|
|
20240826,134800,135555738,702,702,702,702,0
|
|
20240826,134700,135555738,702,702,702,702,0
|
|
20240826,134600,135555738,702,702,702,702,0
|
|
20240826,134500,135555738,702,703,703,702,7244
|
|
20240826,134400,130467847,703,705,705,703,5320
|
|
20240826,134300,126727834,705,705,705,705,90
|
|
20240826,134200,126664384,705,705,705,705,0
|
|
20240826,134100,126664384,705,705,705,705,1284
|
|
20240826,134000,125759164,705,705,705,705,0
|
|
20240826,133900,125759164,705,705,705,705,0
|
|
20240826,133800,125759164,705,705,705,705,1
|
|
20240826,133700,125758459,705,705,705,705,0
|
|
20240826,133600,125758459,705,705,705,705,0
|
|
20240826,133500,125758459,705,705,705,705,0
|
|
20240826,133400,125758459,705,705,705,705,0
|
|
20240826,133300,125758459,705,705,705,705,0
|
|
20240826,133200,125758459,705,706,706,705,4327
|
|
20240826,133100,122707910,707,707,707,707,0
|
|
20240826,133000,122707910,707,707,707,707,0
|
|
20240826,132900,122707910,707,707,707,707,0
|
|
20240826,132800,122707910,707,707,707,707,0
|
|
20240826,132700,122707910,707,707,707,707,0
|
|
20240826,132600,122707910,707,708,708,707,2966
|
|
20240826,132500,120610849,708,708,708,708,0
|
|
20240826,132400,120610849,708,708,708,708,0
|
|
20240826,132300,120610849,708,709,709,708,42
|
|
20240826,132200,120581093,710,710,710,710,0
|
|
20240826,132100,120581093,710,710,710,710,0
|
|
20240826,132000,120581093,710,710,710,710,0
|
|
20240826,131900,120581093,710,710,710,710,5
|
|
20240826,131800,120577543,710,710,710,710,2
|
|
20240826,131700,120576123,710,710,710,710,0
|
|
20240826,131600,120576123,710,710,710,710,10
|
|
20240826,131500,120569023,710,710,710,710,0
|
|
20240826,131400,120569023,710,710,710,710,0
|
|
20240826,131300,120569023,710,710,710,710,10
|
|
20240826,131200,120561923,710,710,710,710,0
|
|
20240826,131100,120561923,710,710,710,707,622
|
|
20240826,131000,120121233,712,712,712,712,0
|
|
20240826,130900,120121233,712,712,712,712,0
|
|
20240826,130800,120121233,712,712,712,712,0
|
|
20240826,130700,120121233,712,712,712,712,0
|
|
20240826,130600,120121233,712,712,712,712,0
|
|
20240826,130500,120121233,712,712,712,712,0
|
|
20240826,130400,120121233,712,712,712,712,0
|
|
20240826,130300,120121233,712,712,712,712,0
|
|
20240826,130200,120121233,712,712,712,712,0
|
|
20240826,130100,120121233,712,712,712,712,0
|
|
20240826,130000,120121233,712,712,712,712,0
|
|
20240826,125900,120121233,712,712,712,712,0
|
|
20240826,125800,120121233,712,712,712,712,0
|
|
20240826,125700,120121233,712,712,712,712,0
|
|
20240826,125600,120121233,712,712,712,712,0
|
|
20240826,125500,120121233,712,712,712,712,0
|
|
20240826,125400,120121233,712,712,712,712,44
|
|
20240826,125300,120089905,707,707,707,707,0
|
|
20240826,125200,120089905,707,709,709,707,82
|
|
20240826,125100,120031858,712,712,712,712,10
|
|
20240826,125000,120024738,712,712,712,712,500
|
|
20240826,124900,119668738,709,709,709,709,0
|
|
20240826,124800,119668738,709,709,709,709,0
|
|
20240826,124700,119668738,709,709,709,709,0
|
|
20240826,124600,119668738,709,710,710,709,101
|
|
20240826,124500,119597128,711,711,711,711,0
|
|
20240826,124400,119597128,711,711,711,711,528
|
|
20240826,124300,119221720,712,712,712,712,0
|
|
20240826,124200,119221720,712,712,712,712,0
|
|
20240826,124100,119221720,712,712,712,712,0
|
|
20240826,124000,119221720,712,712,712,712,2
|
|
20240826,123900,119220296,711,711,711,711,365
|
|
20240826,123800,118960781,711,711,711,711,852
|
|
20240826,123700,118355009,712,712,712,712,0
|
|
20240826,123600,118355009,712,712,712,712,0
|
|
20240826,123500,118355009,712,712,712,712,0
|
|
20240826,123400,118355009,712,712,712,712,0
|
|
20240826,123300,118355009,712,712,712,712,0
|
|
20240826,123200,118355009,712,712,712,712,0
|
|
20240826,123100,118355009,712,712,712,712,0
|
|
20240826,123000,118355009,712,712,712,712,0
|
|
20240826,122900,118355009,712,712,712,712,0
|
|
20240826,122800,118355009,712,712,712,712,0
|
|
20240826,122700,118355009,712,712,712,712,0
|
|
20240826,122600,118355009,712,712,712,712,0
|
|
20240826,122500,118355009,712,712,712,712,0
|
|
20240826,122400,118355009,712,712,712,712,0
|
|
20240826,122300,118355009,712,712,712,712,0
|
|
20240826,122200,118355009,712,712,712,712,0
|
|
20240826,122100,118355009,712,712,712,712,0
|
|
20240826,122000,118355009,712,712,712,712,0
|
|
20240826,121900,118355009,712,712,712,712,0
|
|
20240826,121800,118355009,712,712,712,712,0
|
|
20240826,121700,118355009,712,712,712,712,0
|
|
20240826,121600,118355009,712,712,712,712,0
|
|
20240826,121500,118355009,712,712,712,712,0
|
|
20240826,121400,118355009,712,712,712,712,0
|
|
20240826,121300,118355009,712,712,712,712,0
|
|
20240826,121200,118355009,712,712,712,712,0
|
|
20240826,121100,118355009,712,712,712,712,0
|
|
20240826,121000,118355009,712,712,712,712,0
|
|
20240826,120900,118355009,712,712,712,712,0
|
|
20240826,120800,118355009,712,712,712,712,0
|
|
20240826,120700,118355009,712,712,712,712,0
|
|
20240826,120600,118355009,712,712,712,712,0
|
|
20240826,120500,118355009,712,712,712,712,0
|
|
20240826,120400,118355009,712,712,712,712,0
|
|
20240826,120300,118355009,712,712,712,712,0
|
|
20240826,120200,118355009,712,707,712,707,396
|
|
20240826,120100,118075032,706,706,706,706,2222
|
|
20240826,120000,116506300,707,707,707,707,100
|
|
20240826,115900,116435600,706,707,707,706,1089
|
|
20240826,115800,115666739,708,708,708,708,478
|
|
20240826,115700,115328315,708,708,708,708,143
|
|
20240826,115600,115227071,712,712,712,712,0
|
|
20240826,115500,115227071,712,708,712,708,2
|
|
20240826,115400,115225651,708,708,708,708,0
|
|
20240826,115300,115225651,708,709,709,708,344
|
|
20240826,115200,114981771,709,709,709,709,0
|
|
20240826,115100,114981771,709,709,709,709,10
|
|
20240826,115000,114974681,712,712,712,712,0
|
|
20240826,114900,114974681,712,712,712,712,0
|
|
20240826,114800,114974681,712,712,712,712,0
|
|
20240826,114700,114974681,712,712,712,712,0
|
|
20240826,114600,114974681,712,712,712,712,0
|
|
20240826,114500,114974681,712,712,712,712,0
|
|
20240826,114400,114974681,712,712,712,712,0
|
|
20240826,114300,114974681,712,712,712,712,2500
|
|
20240826,114200,113194681,712,712,712,712,0
|
|
20240826,114100,113194681,712,712,712,712,3
|
|
20240826,114000,113192545,712,712,712,712,0
|
|
20240826,113900,113192545,712,712,712,712,0
|
|
20240826,113800,113192545,712,712,712,712,1
|
|
20240826,113700,113191833,707,707,707,707,0
|
|
20240826,113600,113191833,707,707,707,707,0
|
|
20240826,113500,113191833,707,707,707,707,0
|
|
20240826,113400,113191833,707,707,707,707,251
|
|
20240826,113300,113014376,706,706,706,706,0
|
|
20240826,113200,113014376,706,706,706,706,0
|
|
20240826,113100,113014376,706,705,706,705,229
|
|
20240826,113000,112852802,706,706,706,706,150
|
|
20240826,112900,112746902,707,707,707,707,474
|
|
20240826,112800,112411784,707,706,707,706,320
|
|
20240826,112700,112185644,707,707,707,707,0
|
|
20240826,112600,112185644,707,707,707,707,64
|
|
20240826,112500,112140396,705,705,705,705,0
|
|
20240826,112400,112140396,705,705,705,705,26
|
|
20240826,112300,112122066,705,705,705,705,0
|
|
20240826,112200,112122066,705,705,705,705,5
|
|
20240826,112100,112118541,707,707,707,707,0
|
|
20240826,112000,112118541,707,707,707,707,10
|
|
20240826,111900,112111471,707,707,707,707,10
|
|
20240826,111800,112104401,707,707,707,707,12
|
|
20240826,111700,112095917,707,707,707,707,1
|
|
20240826,111600,112095210,708,708,708,708,0
|
|
20240826,111500,112095210,708,708,708,708,0
|
|
20240826,111400,112095210,708,710,713,708,274
|
|
20240826,111300,111901194,708,707,708,707,734
|
|
20240826,111200,111381599,707,707,707,707,0
|
|
20240826,111100,111381599,707,707,707,707,1
|
|
20240826,111000,111380892,704,702,704,702,1618
|
|
20240826,110900,110245036,703,703,703,703,51
|
|
20240826,110800,110209183,704,703,704,703,550
|
|
20240826,110700,109822033,707,707,707,707,0
|
|
20240826,110600,109822033,707,707,707,707,350
|
|
20240826,110500,109574583,707,707,707,707,1000
|
|
20240826,110400,108867583,708,708,708,708,1
|
|
20240826,110300,108866875,708,708,708,708,2
|
|
20240826,110200,108865459,708,708,708,708,1
|
|
20240826,110100,108864751,706,706,706,706,143
|
|
20240826,110000,108763793,702,706,706,702,551
|
|
20240826,105900,108376787,706,705,706,701,1442
|
|
20240826,105800,107363662,702,706,706,702,18
|
|
20240826,105700,107350986,701,706,706,700,18174
|
|
20240826,105600,94605669,705,707,707,704,12001
|
|
20240826,105500,86147169,707,707,707,707,0
|
|
20240826,105400,86147169,707,707,707,707,31
|
|
20240826,105300,86125252,706,707,707,706,7648
|
|
20240826,105200,80725709,711,711,711,711,1
|
|
20240826,105100,80724998,706,713,713,706,3305
|
|
20240826,105000,78388707,713,713,713,713,100
|
|
20240826,104900,78317407,713,713,713,713,1
|
|
20240826,104800,78316694,708,708,708,708,0
|
|
20240826,104700,78316694,708,708,708,708,0
|
|
20240826,104600,78316694,708,708,708,708,3
|
|
20240826,104500,78314570,708,708,708,708,2
|
|
20240826,104400,78313154,714,714,714,714,0
|
|
20240826,104300,78313154,714,714,714,714,0
|
|
20240826,104200,78313154,714,711,714,707,1811
|
|
20240826,104100,77029628,718,718,718,718,0
|
|
20240826,104000,77029628,718,718,718,718,0
|
|
20240826,103900,77029628,718,718,718,718,0
|
|
20240826,103800,77029628,718,718,718,718,0
|
|
20240826,103700,77029628,718,717,718,717,2
|
|
20240826,103600,77028193,716,716,716,716,1
|
|
20240826,103500,77027477,711,717,717,711,2174
|
|
20240826,103400,75468731,725,710,725,710,3911
|
|
20240826,103300,72688259,709,706,709,706,2761
|
|
20240826,103200,70738975,706,710,710,705,7434
|
|
20240826,103100,65488751,711,712,712,711,1115
|
|
20240826,103000,64695506,713,713,713,713,12
|
|
20240826,102900,64686950,717,717,717,717,1
|
|
20240826,102800,64686233,713,715,717,713,172
|
|
20240826,102700,64563270,715,716,716,715,11815
|
|
20240826,102600,56113730,716,717,717,716,749
|
|
20240826,102500,55577336,717,717,717,717,7
|
|
20240826,102400,55572317,716,718,718,716,1680
|
|
20240826,102300,54367198,717,723,723,717,3321
|
|
20240826,102200,51981455,726,726,726,726,0
|
|
20240826,102100,51981455,726,726,726,726,0
|
|
20240826,102000,51981455,726,726,726,726,0
|
|
20240826,101900,51981455,726,726,726,726,0
|
|
20240826,101800,51981455,726,726,726,726,0
|
|
20240826,101700,51981455,726,726,726,726,3
|
|
20240826,101600,51979277,724,726,726,724,111
|
|
20240826,101500,51898891,724,724,724,724,0
|
|
20240826,101400,51898891,724,724,724,724,2
|
|
20240826,101300,51897443,724,724,724,724,0
|
|
20240826,101200,51897443,724,724,724,724,10
|
|
20240826,101100,51890203,726,726,726,726,0
|
|
20240826,101000,51890203,726,726,726,726,0
|
|
20240826,100900,51890203,726,726,726,726,11
|
|
20240826,100800,51882217,720,720,720,720,50
|
|
20240826,100700,51846217,718,721,721,718,1725
|
|
20240826,100600,50604378,727,727,727,727,7
|
|
20240826,100500,50599289,727,727,727,727,0
|
|
20240826,100400,50599289,727,727,727,727,14
|
|
20240826,100300,50589111,727,727,727,727,0
|
|
20240826,100200,50589111,727,727,727,727,1
|
|
20240826,100100,50588384,721,721,721,721,0
|
|
20240826,100000,50588384,721,721,721,721,0
|
|
20240826,095900,50588384,721,721,721,721,30
|
|
20240826,095800,50566754,721,721,721,721,0
|
|
20240826,095700,50566754,721,721,721,721,0
|
|
20240826,095600,50566754,721,721,721,721,1
|
|
20240826,095500,50566033,721,721,721,721,450
|
|
20240826,095400,50241583,721,723,723,721,500
|
|
20240826,095300,49880854,729,729,729,729,1
|
|
20240826,095200,49880125,723,728,728,722,2100
|
|
20240826,095100,48358112,728,730,730,728,47
|
|
20240826,095000,48323882,730,730,730,730,1
|
|
20240826,094900,48323152,729,729,729,729,242
|
|
20240826,094800,48146734,730,730,730,730,12322
|
|
20240826,094700,39151674,730,730,730,730,124
|
|
20240826,094600,39061154,730,733,733,730,1601
|
|
20240826,094500,37892421,730,730,730,730,0
|
|
20240826,094400,37892421,730,730,730,730,1
|
|
20240826,094300,37891691,730,731,731,730,2400
|
|
20240826,094200,36139661,730,730,730,730,400
|
|
20240826,094100,35847661,730,730,730,730,200
|
|
20240826,094000,35701661,731,731,731,731,40
|
|
20240826,093900,35672421,730,730,730,730,2
|
|
20240826,093800,35670961,730,730,730,730,0
|
|
20240826,093700,35670961,730,730,730,730,1
|
|
20240826,093600,35670231,730,730,730,730,1400
|
|
20240826,093500,34648231,731,731,731,731,0
|
|
20240826,093400,34648231,731,731,731,731,0
|
|
20240826,093300,34648231,731,731,731,731,0
|
|
20240826,093200,34648231,731,731,731,731,0
|
|
20240826,093100,34648231,731,731,731,731,0
|
|
20240826,093000,34648231,731,731,731,731,134
|
|
20240826,092900,34550277,736,736,736,736,0
|
|
20240826,092800,34550277,736,736,736,736,0
|
|
20240826,092700,34550277,736,736,736,736,0
|
|
20240826,092600,34550277,736,736,736,736,1
|
|
20240826,092500,34549541,731,735,735,731,104
|
|
20240826,092400,34473476,740,737,740,737,133
|
|
20240826,092300,34375452,737,737,737,737,616
|
|
20240826,092200,33921460,742,742,742,742,0
|
|
20240826,092100,33921460,742,742,742,742,0
|
|
20240826,092000,33921460,742,737,742,737,7294
|
|
20240826,091900,28512765,740,742,742,740,2097
|
|
20240826,091800,26960730,741,741,741,741,0
|
|
20240826,091700,26960730,741,740,741,740,881
|
|
20240826,091600,26308689,737,737,737,737,0
|
|
20240826,091500,26308689,737,737,737,737,1540
|
|
20240826,091400,25173709,737,737,737,737,0
|
|
20240826,091300,25173709,737,743,743,737,697
|
|
20240826,091200,24660014,741,741,741,741,1236
|
|
20240826,091100,23744138,742,741,742,741,1090
|
|
20240826,091000,22935560,741,735,741,734,9958
|
|
20240826,090900,15597894,735,735,735,735,0
|
|
20240826,090800,15597894,735,735,735,735,2000
|
|
20240826,090700,14127894,735,736,736,735,557
|
|
20240826,090600,13718442,735,732,735,732,980
|
|
20240826,090500,12998878,729,725,730,725,3522
|
|
20240826,090400,10437053,726,726,726,726,12
|
|
20240826,090300,10428341,722,728,729,722,702
|
|
20240826,090200,9920536,728,729,732,721,8060
|
|
20240826,090100,4093493,734,728,734,728,510
|
|
20240826,090000,3720440,721,721,722,721,5160
|