595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,185200,987997711,782,782,782,782,6893
|
|
20240822,185100,987997711,782,782,782,782,0
|
|
20240822,185000,987997711,782,782,782,782,0
|
|
20240822,184900,987997711,782,782,782,782,0
|
|
20240822,184800,987997711,782,782,782,782,0
|
|
20240822,184700,987997711,782,782,782,782,0
|
|
20240822,184600,987997711,782,782,782,782,0
|
|
20240822,184500,987997711,782,782,782,782,0
|
|
20240822,184400,987997711,782,782,782,782,0
|
|
20240822,184300,987997711,782,782,782,782,0
|
|
20240822,184200,987997711,782,782,782,782,0
|
|
20240822,184100,987997711,782,782,782,782,0
|
|
20240822,184000,987997711,782,782,782,782,0
|
|
20240822,183900,987997711,782,782,782,782,0
|
|
20240822,183800,987997711,782,782,782,782,0
|
|
20240822,183700,987997711,782,782,782,782,0
|
|
20240822,183600,987997711,782,782,782,782,0
|
|
20240822,183500,987997711,782,782,782,782,0
|
|
20240822,183400,987997711,782,782,782,782,0
|
|
20240822,183300,987997711,782,782,782,782,0
|
|
20240822,183200,987997711,782,782,782,782,0
|
|
20240822,183100,987997711,782,782,782,782,0
|
|
20240822,183000,987997711,782,782,782,782,0
|
|
20240822,182900,987997711,782,782,782,782,0
|
|
20240822,182800,987997711,782,782,782,782,0
|
|
20240822,182700,987997711,782,782,782,782,0
|
|
20240822,182600,987997711,782,782,782,782,0
|
|
20240822,182500,987997711,782,782,782,782,0
|
|
20240822,182400,987997711,782,782,782,782,0
|
|
20240822,182300,987997711,782,782,782,782,0
|
|
20240822,182200,987997711,782,782,782,782,6893
|
|
20240822,182100,987997711,782,782,782,782,0
|
|
20240822,182000,987997711,782,782,782,782,0
|
|
20240822,181900,987997711,782,782,782,782,0
|
|
20240822,181800,987997711,782,782,782,782,0
|
|
20240822,181700,987997711,782,782,782,782,0
|
|
20240822,181600,987997711,782,782,782,782,0
|
|
20240822,181500,987997711,782,782,782,782,0
|
|
20240822,181400,987997711,782,782,782,782,0
|
|
20240822,181300,987997711,782,782,782,782,0
|
|
20240822,181200,987997711,782,782,782,782,0
|
|
20240822,181100,987997711,782,782,782,782,0
|
|
20240822,181000,987997711,782,782,782,782,0
|
|
20240822,180900,987997711,782,782,782,782,0
|
|
20240822,180800,987997711,782,782,782,782,0
|
|
20240822,180700,987997711,782,782,782,782,0
|
|
20240822,180600,987997711,782,782,782,782,0
|
|
20240822,180500,987997711,782,782,782,782,0
|
|
20240822,180400,987997711,782,782,782,782,0
|
|
20240822,180300,987997711,782,782,782,782,0
|
|
20240822,180200,987997711,782,782,782,782,0
|
|
20240822,180100,987997711,782,782,782,782,0
|
|
20240822,180000,987997711,782,782,782,782,0
|
|
20240822,175900,987997711,782,782,782,782,0
|
|
20240822,175800,987997711,782,782,782,782,0
|
|
20240822,175700,987997711,782,782,782,782,0
|
|
20240822,175600,987997711,782,782,782,782,0
|
|
20240822,175500,987997711,782,782,782,782,0
|
|
20240822,175400,987997711,782,782,782,782,0
|
|
20240822,175300,987997711,782,782,782,782,0
|
|
20240822,175200,987997711,782,782,782,782,6893
|
|
20240822,175100,987997711,782,782,782,782,0
|
|
20240822,175000,987997711,782,782,782,782,0
|
|
20240822,174900,987997711,782,782,782,782,0
|
|
20240822,174800,987997711,782,782,782,782,0
|
|
20240822,174700,987997711,782,782,782,782,0
|
|
20240822,174600,987997711,782,782,782,782,0
|
|
20240822,174500,987997711,782,782,782,782,0
|
|
20240822,174400,987997711,782,782,782,782,0
|
|
20240822,174300,987997711,782,782,782,782,0
|
|
20240822,174200,987997711,782,782,782,782,0
|
|
20240822,174100,987997711,782,782,782,782,0
|
|
20240822,174000,987997711,782,782,782,782,0
|
|
20240822,173900,987997711,782,782,782,782,0
|
|
20240822,173800,987997711,782,782,782,782,0
|
|
20240822,173700,987997711,782,782,782,782,0
|
|
20240822,173600,987997711,782,782,782,782,0
|
|
20240822,173500,987997711,782,782,782,782,0
|
|
20240822,173400,987997711,782,782,782,782,0
|
|
20240822,173300,987997711,782,782,782,782,0
|
|
20240822,173200,987997711,782,782,782,782,0
|
|
20240822,173100,987997711,782,782,782,782,0
|
|
20240822,173000,987997711,782,782,782,782,0
|
|
20240822,172900,987997711,782,782,782,782,0
|
|
20240822,172800,987997711,782,782,782,782,0
|
|
20240822,172700,987997711,782,782,782,782,0
|
|
20240822,172600,987997711,782,782,782,782,0
|
|
20240822,172500,987997711,782,782,782,782,0
|
|
20240822,172400,987997711,782,782,782,782,0
|
|
20240822,172300,987997711,782,782,782,782,0
|
|
20240822,172200,987997711,782,782,782,782,6893
|
|
20240822,172100,987997711,782,782,782,782,0
|
|
20240822,172000,987997711,782,782,782,782,0
|
|
20240822,171900,987997711,782,782,782,782,0
|
|
20240822,171800,987997711,782,782,782,782,0
|
|
20240822,171700,987997711,782,782,782,782,0
|
|
20240822,171600,987997711,782,782,782,782,0
|
|
20240822,171500,987997711,782,782,782,782,0
|
|
20240822,171400,987997711,782,782,782,782,0
|
|
20240822,171300,987997711,782,782,782,782,0
|
|
20240822,171200,987997711,782,782,782,782,0
|
|
20240822,171100,987997711,782,782,782,782,0
|
|
20240822,171000,987997711,782,782,782,782,0
|
|
20240822,170900,987997711,782,782,782,782,0
|
|
20240822,170800,987997711,782,782,782,782,0
|
|
20240822,170700,987997711,782,782,782,782,0
|
|
20240822,170600,987997711,782,782,782,782,0
|
|
20240822,170500,987997711,782,782,782,782,0
|
|
20240822,170400,987997711,782,782,782,782,0
|
|
20240822,170300,987997711,782,782,782,782,0
|
|
20240822,170200,987997711,782,782,782,782,0
|
|
20240822,170100,987997711,782,782,782,782,0
|
|
20240822,170000,987997711,782,782,782,782,0
|
|
20240822,165900,987997711,782,782,782,782,0
|
|
20240822,165800,987997711,782,782,782,782,0
|
|
20240822,165700,987997711,782,782,782,782,0
|
|
20240822,165600,987997711,782,782,782,782,0
|
|
20240822,165500,987997711,782,782,782,782,0
|
|
20240822,165400,987997711,782,782,782,782,0
|
|
20240822,165300,987997711,782,782,782,782,0
|
|
20240822,165200,987997711,782,782,782,782,6893
|
|
20240822,165100,987997711,782,782,782,782,0
|
|
20240822,165000,987997711,782,782,782,782,0
|
|
20240822,164900,987997711,782,782,782,782,0
|
|
20240822,164800,987997711,782,782,782,782,0
|
|
20240822,164700,987997711,782,782,782,782,0
|
|
20240822,164600,987997711,782,782,782,782,0
|
|
20240822,164500,987997711,782,782,782,782,0
|
|
20240822,164400,987997711,782,782,782,782,0
|
|
20240822,164300,987997711,782,782,782,782,0
|
|
20240822,164200,987997711,782,782,782,782,0
|
|
20240822,164100,987997711,782,782,782,782,0
|
|
20240822,164000,987997711,782,782,782,782,0
|
|
20240822,163900,987997711,782,782,782,782,0
|
|
20240822,163800,987997711,782,782,782,782,0
|
|
20240822,163700,987997711,782,782,782,782,0
|
|
20240822,163600,987997711,782,782,782,782,0
|
|
20240822,163500,987997711,782,782,782,782,0
|
|
20240822,163400,987997711,782,782,782,782,0
|
|
20240822,163300,987997711,782,782,782,782,0
|
|
20240822,163200,987997711,782,782,782,782,0
|
|
20240822,163100,987997711,782,782,782,782,0
|
|
20240822,163000,987997711,782,782,782,782,0
|
|
20240822,162900,987997711,782,782,782,782,0
|
|
20240822,162800,987997711,782,782,782,782,0
|
|
20240822,162700,987997711,782,782,782,782,0
|
|
20240822,162600,987997711,782,782,782,782,0
|
|
20240822,162500,987997711,782,782,782,782,0
|
|
20240822,162400,987997711,782,782,782,782,0
|
|
20240822,162300,987997711,782,782,782,782,0
|
|
20240822,162200,987997711,782,782,782,782,6893
|
|
20240822,162100,987997711,782,782,782,782,0
|
|
20240822,162000,987997711,782,782,782,782,0
|
|
20240822,161900,987997711,782,782,782,782,0
|
|
20240822,161800,987997711,782,782,782,782,0
|
|
20240822,161700,987997711,782,782,782,782,0
|
|
20240822,161600,987997711,782,782,782,782,0
|
|
20240822,161500,987997711,782,782,782,782,0
|
|
20240822,161400,987997711,782,782,782,782,0
|
|
20240822,161300,987997711,782,782,782,782,0
|
|
20240822,161200,987997711,782,782,782,782,0
|
|
20240822,161100,987997711,782,782,782,782,0
|
|
20240822,161000,987997711,782,782,782,782,0
|
|
20240822,160900,987997711,782,782,782,782,0
|
|
20240822,160800,987997711,782,782,782,782,0
|
|
20240822,160700,987997711,782,782,782,782,0
|
|
20240822,160600,987997711,782,782,782,782,0
|
|
20240822,160500,987997711,782,782,782,782,0
|
|
20240822,160400,987997711,782,782,782,782,0
|
|
20240822,160300,987997711,782,782,782,782,0
|
|
20240822,160200,987997711,782,782,782,782,0
|
|
20240822,160100,987997711,782,782,782,782,0
|
|
20240822,160000,987997711,782,782,782,782,0
|
|
20240822,155900,987997711,782,782,782,782,0
|
|
20240822,155800,987997711,782,782,782,782,0
|
|
20240822,155700,987997711,782,782,782,782,0
|
|
20240822,155600,987997711,782,782,782,782,0
|
|
20240822,155500,987997711,782,782,782,782,0
|
|
20240822,155400,987997711,782,782,782,782,0
|
|
20240822,155300,987997711,782,782,782,782,0
|
|
20240822,155200,987997711,782,782,782,782,6893
|
|
20240822,155100,987997711,782,782,782,782,0
|
|
20240822,155000,987997711,782,782,782,782,0
|
|
20240822,154900,987997711,782,782,782,782,0
|
|
20240822,154800,987997711,782,782,782,782,0
|
|
20240822,154700,987997711,782,782,782,782,0
|
|
20240822,154600,987997711,782,782,782,782,0
|
|
20240822,154500,987997711,782,782,782,782,0
|
|
20240822,154400,987997711,782,782,782,782,0
|
|
20240822,154300,987997711,782,782,782,782,0
|
|
20240822,154200,987997711,782,782,782,782,0
|
|
20240822,154100,987997711,782,782,782,782,0
|
|
20240822,154000,987997711,782,782,782,782,0
|
|
20240822,153900,987997711,782,782,782,782,0
|
|
20240822,153800,987997711,782,782,782,782,0
|
|
20240822,153700,987997711,782,782,782,782,0
|
|
20240822,153600,987997711,782,782,782,782,0
|
|
20240822,153500,987997711,782,782,782,782,0
|
|
20240822,153400,987997711,782,782,782,782,0
|
|
20240822,153300,987997711,782,782,782,782,0
|
|
20240822,153200,987997711,782,782,782,782,0
|
|
20240822,153100,987997711,782,782,782,782,0
|
|
20240822,153000,987997711,782,782,782,782,6893
|
|
20240822,152900,982607385,784,784,784,784,0
|
|
20240822,152800,982607385,784,784,784,784,0
|
|
20240822,152700,982607385,784,784,784,784,0
|
|
20240822,152600,982607385,784,784,784,784,0
|
|
20240822,152500,982607385,784,784,784,784,0
|
|
20240822,152400,982607385,784,784,784,784,0
|
|
20240822,152300,982607385,784,784,784,784,0
|
|
20240822,152200,982607385,784,784,784,784,0
|
|
20240822,152100,982607385,784,784,784,784,0
|
|
20240822,152000,982607385,784,784,784,784,0
|
|
20240822,151900,982607385,784,784,784,783,1316
|
|
20240822,151800,981576383,785,785,785,785,126
|
|
20240822,151700,981477473,785,785,785,785,29
|
|
20240822,151600,981454708,785,785,785,785,55
|
|
20240822,151500,981411533,785,785,785,785,212
|
|
20240822,151400,981245113,785,790,790,785,100
|
|
20240822,151300,981166608,784,784,784,784,0
|
|
20240822,151200,981166608,784,785,785,784,1025
|
|
20240822,151100,980363003,789,789,789,789,0
|
|
20240822,151000,980363003,789,789,789,789,0
|
|
20240822,150900,980363003,789,783,789,783,50
|
|
20240822,150800,980323703,785,790,790,785,337
|
|
20240822,150700,980059033,785,785,785,785,894
|
|
20240822,150600,979357243,790,790,790,790,385
|
|
20240822,150500,979053093,785,785,785,785,0
|
|
20240822,150400,979053093,785,785,785,785,0
|
|
20240822,150300,979053093,785,785,785,785,1316
|
|
20240822,150200,978020033,785,786,786,783,4460
|
|
20240822,150100,974518230,785,785,785,785,0
|
|
20240822,150000,974518230,785,786,786,785,250
|
|
20240822,145900,974321979,785,787,787,785,1634
|
|
20240822,145800,973038603,788,788,789,786,544
|
|
20240822,145700,972609551,789,789,789,789,0
|
|
20240822,145600,972609551,789,791,791,789,60
|
|
20240822,145500,972562133,792,792,792,792,0
|
|
20240822,145400,972562133,792,792,792,792,0
|
|
20240822,145300,972562133,792,792,792,792,27
|
|
20240822,145200,972540749,792,792,792,792,2
|
|
20240822,145100,972539165,793,793,793,793,0
|
|
20240822,145000,972539165,793,794,794,793,2
|
|
20240822,144900,972537578,795,795,795,795,0
|
|
20240822,144800,972537578,795,794,795,794,10
|
|
20240822,144700,972529629,795,791,795,791,6
|
|
20240822,144600,972524863,795,795,795,795,0
|
|
20240822,144500,972524863,795,791,795,791,2
|
|
20240822,144400,972523277,793,787,795,787,4138
|
|
20240822,144300,969266657,787,787,787,787,100
|
|
20240822,144200,969187957,787,787,787,787,0
|
|
20240822,144100,969187957,787,786,787,786,214
|
|
20240822,144000,969019716,786,786,786,786,778
|
|
20240822,143900,968408208,787,786,787,786,1819
|
|
20240822,143800,966977171,785,785,785,785,211
|
|
20240822,143700,966811536,785,786,786,785,1566
|
|
20240822,143600,965582102,787,788,788,787,4242
|
|
20240822,143500,962243382,789,788,790,788,307
|
|
20240822,143400,962001302,787,789,789,787,59
|
|
20240822,143300,961954835,789,790,790,789,562
|
|
20240822,143200,961510856,790,791,791,790,3553
|
|
20240822,143100,958703844,791,791,791,791,50
|
|
20240822,143000,958664294,792,792,792,792,0
|
|
20240822,142900,958664294,792,792,792,792,0
|
|
20240822,142800,958664294,792,792,792,792,30
|
|
20240822,142700,958640534,792,792,792,792,18
|
|
20240822,142600,958626278,792,792,792,792,10
|
|
20240822,142500,958618358,792,790,792,790,2
|
|
20240822,142400,958616776,792,788,792,788,6028
|
|
20240822,142300,953860911,787,789,789,787,1783
|
|
20240822,142200,952457231,790,790,790,790,530
|
|
20240822,142100,952038531,791,791,791,791,4
|
|
20240822,142000,952035367,792,796,796,792,3666
|
|
20240822,141900,949125779,795,795,795,795,548
|
|
20240822,141800,948690119,795,795,795,795,2
|
|
20240822,141700,948688529,795,793,795,793,151
|
|
20240822,141600,948568487,794,795,795,794,2
|
|
20240822,141500,948566898,796,796,796,796,0
|
|
20240822,141400,948566898,796,797,797,796,3
|
|
20240822,141300,948564508,797,797,797,797,0
|
|
20240822,141200,948564508,797,797,797,797,0
|
|
20240822,141100,948564508,797,797,797,797,0
|
|
20240822,141000,948564508,797,797,797,797,3
|
|
20240822,140900,948562117,798,799,799,798,2
|
|
20240822,140800,948560520,797,797,797,797,0
|
|
20240822,140700,948560520,797,797,797,797,0
|
|
20240822,140600,948560520,797,799,799,797,4
|
|
20240822,140500,948557329,799,799,799,799,0
|
|
20240822,140400,948557329,799,799,799,799,0
|
|
20240822,140300,948557329,799,800,800,799,301
|
|
20240822,140200,948316530,803,803,803,803,0
|
|
20240822,140100,948316530,803,803,803,803,0
|
|
20240822,140000,948316530,803,803,803,803,0
|
|
20240822,135900,948316530,803,802,803,802,12
|
|
20240822,135800,948306905,802,802,802,802,0
|
|
20240822,135700,948306905,802,801,802,801,2
|
|
20240822,135600,948305302,794,790,794,789,2192
|
|
20240822,135500,946574504,790,790,790,790,1000
|
|
20240822,135400,945784504,790,792,792,790,1534
|
|
20240822,135300,944571412,792,792,792,792,1
|
|
20240822,135200,944570620,793,796,796,793,500
|
|
20240822,135100,944174111,793,793,793,793,0
|
|
20240822,135000,944174111,793,793,793,793,0
|
|
20240822,134900,944174111,793,793,793,793,0
|
|
20240822,134800,944174111,793,794,794,793,365
|
|
20240822,134700,943884606,794,794,794,794,0
|
|
20240822,134600,943884606,794,794,794,794,10
|
|
20240822,134500,943876666,794,794,794,794,1
|
|
20240822,134400,943875872,804,804,804,804,0
|
|
20240822,134300,943875872,804,804,804,804,0
|
|
20240822,134200,943875872,804,796,804,796,100
|
|
20240822,134100,943795511,794,794,794,794,1
|
|
20240822,134000,943794717,794,795,795,794,2868
|
|
20240822,133900,941515213,796,797,800,796,1002
|
|
20240822,133800,940713623,796,796,796,796,2
|
|
20240822,133700,940712031,805,796,805,796,984
|
|
20240822,133600,939928717,800,806,810,800,8332
|
|
20240822,133500,933236165,807,802,807,802,280
|
|
20240822,133400,933011485,806,806,806,806,0
|
|
20240822,133300,933011485,806,801,806,800,1659
|
|
20240822,133200,931683753,804,804,804,804,0
|
|
20240822,133100,931683753,804,804,804,804,1
|
|
20240822,133000,931682949,802,802,802,802,3
|
|
20240822,132900,931680543,800,801,801,800,1678
|
|
20240822,132800,930337641,802,807,807,802,1308
|
|
20240822,132700,929287811,807,807,807,807,9
|
|
20240822,132600,929280548,808,803,808,803,1688
|
|
20240822,132500,927922318,803,808,809,803,1365
|
|
20240822,132400,926824053,802,811,811,802,257
|
|
20240822,132300,926615909,810,800,811,800,12056
|
|
20240822,132200,916893871,795,795,795,795,300
|
|
20240822,132100,916655371,794,794,794,794,0
|
|
20240822,132000,916655371,794,794,794,794,0
|
|
20240822,131900,916655371,794,794,794,794,0
|
|
20240822,131800,916655371,794,794,794,794,3
|
|
20240822,131700,916652989,794,794,794,794,1
|
|
20240822,131600,916652195,790,790,790,790,0
|
|
20240822,131500,916652195,790,790,790,790,1
|
|
20240822,131400,916651405,790,790,790,790,0
|
|
20240822,131300,916651405,790,790,790,790,10
|
|
20240822,131200,916643505,789,789,789,789,0
|
|
20240822,131100,916643505,789,789,789,789,181
|
|
20240822,131000,916500696,788,788,788,788,0
|
|
20240822,130900,916500696,788,788,788,788,0
|
|
20240822,130800,916500696,788,788,788,788,0
|
|
20240822,130700,916500696,788,794,794,788,2292
|
|
20240822,130600,914687900,790,792,792,790,170
|
|
20240822,130500,914553383,791,791,791,791,1
|
|
20240822,130400,914552592,802,802,802,802,2
|
|
20240822,130300,914550988,804,804,804,804,62
|
|
20240822,130200,914501140,804,804,804,804,0
|
|
20240822,130100,914501140,804,804,804,804,0
|
|
20240822,130000,914501140,804,804,804,804,380
|
|
20240822,125900,914195620,803,803,803,803,5
|
|
20240822,125800,914191605,804,804,804,804,30
|
|
20240822,125700,914167485,805,785,807,785,3495
|
|
20240822,125600,911352186,785,785,785,785,1467
|
|
20240822,125500,910200591,786,788,788,786,939
|
|
20240822,125400,909462410,789,791,791,789,9182
|
|
20240822,125300,902208589,791,790,791,790,27
|
|
20240822,125200,902187258,790,790,790,790,0
|
|
20240822,125100,902187258,790,791,791,790,3721
|
|
20240822,125000,899245536,791,791,791,791,0
|
|
20240822,124900,899245536,791,792,792,791,1411
|
|
20240822,124800,898128430,792,794,794,792,1321
|
|
20240822,124700,897081953,794,796,796,794,1261
|
|
20240822,124600,896079975,798,797,798,797,1000
|
|
20240822,124500,895282475,796,797,797,796,1100
|
|
20240822,124400,894406754,796,796,796,796,0
|
|
20240822,124300,894406754,796,796,796,796,0
|
|
20240822,124200,894406754,796,796,796,796,0
|
|
20240822,124100,894406754,796,796,796,796,0
|
|
20240822,124000,894406754,796,796,796,796,0
|
|
20240822,123900,894406754,796,797,797,795,2502
|
|
20240822,123800,892415006,796,796,796,796,348
|
|
20240822,123700,892137998,795,795,795,795,0
|
|
20240822,123600,892137998,795,796,796,795,961
|
|
20240822,123500,891373981,795,795,795,795,1
|
|
20240822,123400,891373186,795,795,795,795,11
|
|
20240822,123300,891364441,796,796,796,796,0
|
|
20240822,123200,891364441,796,796,796,796,3
|
|
20240822,123100,891362053,795,795,795,795,0
|
|
20240822,123000,891362053,795,795,795,795,1
|
|
20240822,122900,891361258,796,796,796,796,1
|
|
20240822,122800,891360462,797,797,797,797,3
|
|
20240822,122700,891358071,797,799,799,797,2966
|
|
20240822,122600,888992237,799,799,799,799,1023
|
|
20240822,122500,888174860,799,799,799,799,11
|
|
20240822,122400,888166071,801,801,801,801,0
|
|
20240822,122300,888166071,801,801,801,801,0
|
|
20240822,122200,888166071,801,801,801,801,0
|
|
20240822,122100,888166071,801,801,801,801,659
|
|
20240822,122000,887638212,800,800,800,800,0
|
|
20240822,121900,887638212,800,800,800,800,0
|
|
20240822,121800,887638212,800,800,800,800,259
|
|
20240822,121700,887431012,796,796,796,796,0
|
|
20240822,121600,887431012,796,796,796,796,0
|
|
20240822,121500,887431012,796,796,796,796,0
|
|
20240822,121400,887431012,796,809,809,796,2
|
|
20240822,121300,887429407,812,812,812,812,0
|
|
20240822,121200,887429407,812,812,812,812,0
|
|
20240822,121100,887429407,812,812,812,812,0
|
|
20240822,121000,887429407,812,812,812,812,0
|
|
20240822,120900,887429407,812,812,812,812,0
|
|
20240822,120800,887429407,812,798,812,798,1182
|
|
20240822,120700,886473434,793,793,793,793,1
|
|
20240822,120600,886472641,795,795,795,795,0
|
|
20240822,120500,886472641,795,795,795,795,1
|
|
20240822,120400,886471846,796,797,797,796,2
|
|
20240822,120300,886470253,797,797,797,797,0
|
|
20240822,120200,886470253,797,797,797,797,0
|
|
20240822,120100,886470253,797,797,797,797,0
|
|
20240822,120000,886470253,797,794,797,794,4022
|
|
20240822,115900,883269615,795,794,795,794,1936
|
|
20240822,115800,881731295,795,796,796,795,274
|
|
20240822,115700,881513464,797,797,797,797,1
|
|
20240822,115600,881512667,797,797,797,797,0
|
|
20240822,115500,881512667,797,797,797,797,0
|
|
20240822,115400,881512667,797,797,797,797,0
|
|
20240822,115300,881512667,797,799,799,797,3
|
|
20240822,115200,881510273,795,795,795,795,0
|
|
20240822,115100,881510273,795,796,796,795,3011
|
|
20240822,115000,879116527,795,795,795,795,3
|
|
20240822,114900,879114142,795,795,795,795,2758
|
|
20240822,114800,876921532,795,795,795,793,7154
|
|
20240822,114700,871234288,795,796,796,795,7426
|
|
20240822,114600,865330146,797,796,797,796,702
|
|
20240822,114500,864771152,797,801,801,797,3041
|
|
20240822,114400,862347436,800,800,800,800,0
|
|
20240822,114300,862347436,800,800,800,800,0
|
|
20240822,114200,862347436,800,800,800,800,302
|
|
20240822,114100,862105836,799,799,799,799,4
|
|
20240822,114000,862102640,791,797,797,791,2051
|
|
20240822,113900,860470479,796,796,796,796,10
|
|
20240822,113800,860462519,797,797,797,797,0
|
|
20240822,113700,860462519,797,797,797,797,0
|
|
20240822,113600,860462519,797,799,799,797,6928
|
|
20240822,113500,854932241,799,799,799,799,0
|
|
20240822,113400,854932241,799,801,801,799,1782
|
|
20240822,113300,853507885,804,804,804,804,0
|
|
20240822,113200,853507885,804,804,804,804,1
|
|
20240822,113100,853507081,804,806,806,804,9501
|
|
20240822,113000,845867895,804,802,804,800,10763
|
|
20240822,112900,837253164,802,808,808,802,1163
|
|
20240822,112800,836318407,808,807,808,806,114
|
|
20240822,112700,836226500,808,809,809,804,20
|
|
20240822,112600,836210343,810,808,812,808,1226
|
|
20240822,112500,835217671,808,802,808,802,26
|
|
20240822,112400,835196669,808,802,808,802,2
|
|
20240822,112300,835195059,808,808,808,808,0
|
|
20240822,112200,835195059,808,808,808,808,1
|
|
20240822,112100,835194251,803,803,803,803,0
|
|
20240822,112000,835194251,803,805,805,803,5809
|
|
20240822,111900,830519352,805,805,805,805,0
|
|
20240822,111800,830519352,805,807,807,805,251
|
|
20240822,111700,830317295,808,808,808,808,1
|
|
20240822,111600,830316487,808,808,808,804,9
|
|
20240822,111500,830309243,812,812,812,812,0
|
|
20240822,111400,830309243,812,804,812,804,521
|
|
20240822,111300,829890351,803,805,805,803,1605
|
|
20240822,111200,828599826,805,808,808,805,400
|
|
20240822,111100,828277820,809,810,810,809,2
|
|
20240822,111000,828276201,813,810,813,806,1095
|
|
20240822,110900,827386756,810,810,810,810,5
|
|
20240822,110800,827382706,809,810,810,809,1318
|
|
20240822,110700,826315127,810,810,810,810,31
|
|
20240822,110600,826290017,810,810,810,810,18
|
|
20240822,110500,826275437,810,810,810,810,0
|
|
20240822,110400,826275437,810,810,810,810,1
|
|
20240822,110300,826274627,808,810,813,808,2207
|
|
20240822,110200,824483205,805,809,809,805,2151
|
|
20240822,110100,822745335,810,811,811,809,6
|
|
20240822,110000,822740475,808,810,810,806,3975
|
|
20240822,105900,819533558,810,811,812,810,11
|
|
20240822,105800,819524637,811,814,814,811,862
|
|
20240822,105700,818825544,811,812,814,811,356
|
|
20240822,105600,818536821,811,810,811,810,1435
|
|
20240822,105500,817374180,809,810,810,809,2
|
|
20240822,105400,817372561,810,813,813,810,1886
|
|
20240822,105300,815843356,811,816,816,811,1400
|
|
20240822,105200,814707941,811,818,818,811,1100
|
|
20240822,105100,813815162,819,803,819,803,8106
|
|
20240822,105000,807256854,801,800,802,800,858
|
|
20240822,104900,806570025,800,800,806,800,11061
|
|
20240822,104800,797719938,800,800,800,800,1
|
|
20240822,104700,797719138,801,798,801,796,210
|
|
20240822,104600,797551612,798,799,803,795,3144
|
|
20240822,104500,795042065,799,793,799,785,10149
|
|
20240822,104400,787040890,794,803,803,794,15082
|
|
20240822,104300,774976378,802,804,807,802,1312
|
|
20240822,104200,773923679,802,808,808,802,13405
|
|
20240822,104100,763149124,807,806,811,806,3642
|
|
20240822,104000,760213294,807,811,811,807,4559
|
|
20240822,103900,756528466,812,812,812,809,5583
|
|
20240822,103800,752004523,811,815,815,811,110
|
|
20240822,103700,751915291,816,811,817,811,203
|
|
20240822,103600,751750644,810,813,813,810,5002
|
|
20240822,103500,747684021,809,810,815,806,6478
|
|
20240822,103400,742454275,809,811,813,809,11393
|
|
20240822,103300,733232467,810,815,815,808,7224
|
|
20240822,103200,727377318,815,810,818,810,11642
|
|
20240822,103100,717909454,810,807,815,807,8545
|
|
20240822,103000,710977968,807,825,825,807,52794
|
|
20240822,102900,667940940,825,822,825,820,474
|
|
20240822,102800,667550242,822,830,832,822,544
|
|
20240822,102700,667099634,830,827,830,819,25915
|
|
20240822,102600,645766616,827,843,845,821,14614
|
|
20240822,102500,633571309,843,839,843,832,11339
|
|
20240822,102400,624080970,839,840,845,830,33759
|
|
20240822,102300,595773395,840,835,840,827,32697
|
|
20240822,102200,568471016,835,826,835,824,3782
|
|
20240822,102100,565326564,828,839,853,828,29125
|
|
20240822,102000,540834593,837,826,837,826,28292
|
|
20240822,101900,517280601,825,823,825,820,7233
|
|
20240822,101800,511322838,824,822,825,820,1348
|
|
20240822,101700,510214775,822,816,830,815,21962
|
|
20240822,101600,492257383,816,821,825,816,6888
|
|
20240822,101500,486624074,821,819,831,818,13458
|
|
20240822,101400,475568087,817,818,819,814,22282
|
|
20240822,101300,457408305,818,824,825,818,9441
|
|
20240822,101200,449664393,828,815,831,815,17506
|
|
20240822,101100,435275294,815,824,827,815,35522
|
|
20240822,101000,406169689,824,849,849,817,59326
|
|
20240822,100900,357161974,850,850,875,840,47177
|
|
20240822,100800,316865775,850,829,850,828,14085
|
|
20240822,100700,305011861,829,855,860,828,42481
|
|
20240822,100600,269117305,857,850,858,846,32299
|
|
20240822,100500,241592400,850,834,862,834,48561
|
|
20240822,100400,200306476,835,832,836,832,2849
|
|
20240822,100300,197927016,831,843,843,831,1059
|
|
20240822,100200,197036960,843,837,853,825,37689
|
|
20240822,100100,165688793,838,820,840,820,3720
|
|
20240822,100000,162574435,845,826,855,826,35039
|
|
20240822,095900,132940721,820,817,826,817,3401
|
|
20240822,095800,130151811,819,820,820,819,1859
|
|
20240822,095700,128628124,820,826,827,820,2252
|
|
20240822,095600,126767535,826,826,826,826,9
|
|
20240822,095500,126760101,826,818,826,818,1259
|
|
20240822,095400,125728371,816,819,819,816,22
|
|
20240822,095300,125710369,820,820,820,820,0
|
|
20240822,095200,125710369,820,820,820,820,0
|
|
20240822,095100,125710369,820,820,820,820,0
|
|
20240822,095000,125710369,820,820,820,820,0
|
|
20240822,094900,125710369,820,820,820,820,0
|
|
20240822,094800,125710369,820,810,821,809,5882
|
|
20240822,094700,120936449,812,820,820,812,1043
|
|
20240822,094600,120088593,820,820,820,820,2
|
|
20240822,094500,120086953,820,812,820,812,87
|
|
20240822,094400,120016285,812,814,821,812,5975
|
|
20240822,094300,115161365,814,814,814,812,2124
|
|
20240822,094200,113432457,813,814,821,813,6149
|
|
20240822,094100,108424533,821,822,822,810,7621
|
|
20240822,094000,102180355,822,828,828,822,1209
|
|
20240822,093900,101186386,829,838,838,829,1747
|
|
20240822,093800,99736022,838,838,838,838,14
|
|
20240822,093700,99724290,839,840,840,837,5275
|
|
20240822,093600,95298566,839,841,847,838,17233
|
|
20240822,093500,80810033,843,838,844,838,8377
|
|
20240822,093400,73776843,834,836,839,833,2003
|
|
20240822,093300,72096400,837,833,840,833,1562
|
|
20240822,093200,70795202,833,830,833,830,2400
|
|
20240822,093100,68797085,826,826,826,826,1
|
|
20240822,093000,68796259,826,830,830,826,350
|
|
20240822,092900,68505784,832,832,832,832,1076
|
|
20240822,092800,67610552,833,832,833,832,134
|
|
20240822,092700,67498950,827,832,832,827,26
|
|
20240822,092600,67477417,834,833,834,830,26
|
|
20240822,092500,67455764,825,826,826,825,4048
|
|
20240822,092400,64116163,826,828,828,826,6869
|
|
20240822,092300,58428684,828,828,839,828,3808
|
|
20240822,092200,55275528,828,840,840,828,13488
|
|
20240822,092100,44089933,840,838,840,838,3832
|
|
20240822,092000,40872757,838,842,843,828,9592
|
|
20240822,091900,32886246,843,834,843,826,8298
|
|
20240822,091800,25967654,834,828,834,828,7906
|
|
20240822,091700,19414003,828,825,828,820,1254
|
|
20240822,091600,18378013,820,828,829,820,93
|
|
20240822,091500,18301632,829,831,834,820,5235
|
|
20240822,091400,13968283,831,816,831,816,7384
|
|
20240822,091300,7930756,816,812,819,812,503
|
|
20240822,091200,7520602,808,808,808,808,149
|
|
20240822,091100,7400210,808,807,808,807,262
|
|
20240822,091000,7188775,805,815,815,805,1500
|
|
20240822,090900,5976744,815,809,815,809,141
|
|
20240822,090800,5862435,806,808,808,806,131
|
|
20240822,090700,5756711,805,805,805,805,370
|
|
20240822,090600,5458861,803,809,809,800,1825
|
|
20240822,090500,3986153,810,815,815,810,669
|
|
20240822,090400,3442653,816,816,816,816,500
|
|
20240822,090300,3034653,819,809,819,809,1325
|
|
20240822,090200,1961424,809,805,809,805,138
|
|
20240822,090100,1850113,804,803,804,803,1122
|
|
20240822,090000,949114,803,802,803,802,1180
|