628 lines
28 KiB
CSV
628 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,192500,1102824168,679,679,679,679,4919
|
|
20240819,192400,1102824168,679,679,679,679,0
|
|
20240819,192300,1102824168,679,679,679,679,0
|
|
20240819,192200,1102824168,679,679,679,679,0
|
|
20240819,192100,1102824168,679,679,679,679,0
|
|
20240819,192000,1102824168,679,679,679,679,0
|
|
20240819,191900,1102824168,679,679,679,679,0
|
|
20240819,191800,1102824168,679,679,679,679,0
|
|
20240819,191700,1102824168,679,679,679,679,0
|
|
20240819,191600,1102824168,679,679,679,679,0
|
|
20240819,191500,1102824168,679,679,679,679,0
|
|
20240819,191400,1102824168,679,679,679,679,0
|
|
20240819,191300,1102824168,679,679,679,679,0
|
|
20240819,191200,1102824168,679,679,679,679,0
|
|
20240819,191100,1102824168,679,679,679,679,0
|
|
20240819,191000,1102824168,679,679,679,679,0
|
|
20240819,190900,1102824168,679,679,679,679,0
|
|
20240819,190800,1102824168,679,679,679,679,0
|
|
20240819,190700,1102824168,679,679,679,679,0
|
|
20240819,190600,1102824168,679,679,679,679,0
|
|
20240819,190500,1102824168,679,679,679,679,0
|
|
20240819,190400,1102824168,679,679,679,679,0
|
|
20240819,190300,1102824168,679,679,679,679,0
|
|
20240819,190200,1102824168,679,679,679,679,0
|
|
20240819,190100,1102824168,679,679,679,679,0
|
|
20240819,190000,1102824168,679,679,679,679,0
|
|
20240819,185900,1102824168,679,679,679,679,0
|
|
20240819,185800,1102824168,679,679,679,679,0
|
|
20240819,185700,1102824168,679,679,679,679,0
|
|
20240819,185600,1102824168,679,679,679,679,0
|
|
20240819,185500,1102824168,679,679,679,679,4919
|
|
20240819,185400,1102824168,679,679,679,679,0
|
|
20240819,185300,1102824168,679,679,679,679,0
|
|
20240819,185200,1102824168,679,679,679,679,0
|
|
20240819,185100,1102824168,679,679,679,679,0
|
|
20240819,185000,1102824168,679,679,679,679,0
|
|
20240819,184900,1102824168,679,679,679,679,0
|
|
20240819,184800,1102824168,679,679,679,679,0
|
|
20240819,184700,1102824168,679,679,679,679,0
|
|
20240819,184600,1102824168,679,679,679,679,0
|
|
20240819,184500,1102824168,679,679,679,679,0
|
|
20240819,184400,1102824168,679,679,679,679,0
|
|
20240819,184300,1102824168,679,679,679,679,0
|
|
20240819,184200,1102824168,679,679,679,679,0
|
|
20240819,184100,1102824168,679,679,679,679,0
|
|
20240819,184000,1102824168,679,679,679,679,0
|
|
20240819,183900,1102824168,679,679,679,679,0
|
|
20240819,183800,1102824168,679,679,679,679,0
|
|
20240819,183700,1102824168,679,679,679,679,0
|
|
20240819,183600,1102824168,679,679,679,679,0
|
|
20240819,183500,1102824168,679,679,679,679,0
|
|
20240819,183400,1102824168,679,679,679,679,0
|
|
20240819,183300,1102824168,679,679,679,679,0
|
|
20240819,183200,1102824168,679,679,679,679,0
|
|
20240819,183100,1102824168,679,679,679,679,0
|
|
20240819,183000,1102824168,679,679,679,679,0
|
|
20240819,182900,1102824168,679,679,679,679,0
|
|
20240819,182800,1102824168,679,679,679,679,0
|
|
20240819,182700,1102824168,679,679,679,679,0
|
|
20240819,182600,1102824168,679,679,679,679,0
|
|
20240819,182500,1102824168,679,679,679,679,4919
|
|
20240819,182400,1102824168,679,679,679,679,0
|
|
20240819,182300,1102824168,679,679,679,679,0
|
|
20240819,182200,1102824168,679,679,679,679,0
|
|
20240819,182100,1102824168,679,679,679,679,0
|
|
20240819,182000,1102824168,679,679,679,679,0
|
|
20240819,181900,1102824168,679,679,679,679,0
|
|
20240819,181800,1102824168,679,679,679,679,0
|
|
20240819,181700,1102824168,679,679,679,679,0
|
|
20240819,181600,1102824168,679,679,679,679,0
|
|
20240819,181500,1102824168,679,679,679,679,0
|
|
20240819,181400,1102824168,679,679,679,679,0
|
|
20240819,181300,1102824168,679,679,679,679,0
|
|
20240819,181200,1102824168,679,679,679,679,0
|
|
20240819,181100,1102824168,679,679,679,679,0
|
|
20240819,181000,1102824168,679,679,679,679,0
|
|
20240819,180900,1102824168,679,679,679,679,0
|
|
20240819,180800,1102824168,679,679,679,679,0
|
|
20240819,180700,1102824168,679,679,679,679,0
|
|
20240819,180600,1102824168,679,679,679,679,0
|
|
20240819,180500,1102824168,679,679,679,679,0
|
|
20240819,180400,1102824168,679,679,679,679,0
|
|
20240819,180300,1102824168,679,679,679,679,0
|
|
20240819,180200,1102824168,679,679,679,679,0
|
|
20240819,180100,1102824168,679,679,679,679,0
|
|
20240819,180000,1102824168,679,679,679,679,0
|
|
20240819,175900,1102824168,679,679,679,679,0
|
|
20240819,175800,1102824168,679,679,679,679,0
|
|
20240819,175700,1102824168,679,679,679,679,0
|
|
20240819,175600,1102824168,679,679,679,679,0
|
|
20240819,175500,1102824168,679,679,679,679,4919
|
|
20240819,175400,1102824168,679,679,679,679,0
|
|
20240819,175300,1102824168,679,679,679,679,0
|
|
20240819,175200,1102824168,679,679,679,679,0
|
|
20240819,175100,1102824168,679,679,679,679,0
|
|
20240819,175000,1102824168,679,679,679,679,0
|
|
20240819,174900,1102824168,679,679,679,679,0
|
|
20240819,174800,1102824168,679,679,679,679,0
|
|
20240819,174700,1102824168,679,679,679,679,0
|
|
20240819,174600,1102824168,679,679,679,679,0
|
|
20240819,174500,1102824168,679,679,679,679,0
|
|
20240819,174400,1102824168,679,679,679,679,0
|
|
20240819,174300,1102824168,679,679,679,679,0
|
|
20240819,174200,1102824168,679,679,679,679,0
|
|
20240819,174100,1102824168,679,679,679,679,0
|
|
20240819,174000,1102824168,679,679,679,679,0
|
|
20240819,173900,1102824168,679,679,679,679,0
|
|
20240819,173800,1102824168,679,679,679,679,0
|
|
20240819,173700,1102824168,679,679,679,679,0
|
|
20240819,173600,1102824168,679,679,679,679,0
|
|
20240819,173500,1102824168,679,679,679,679,0
|
|
20240819,173400,1102824168,679,679,679,679,0
|
|
20240819,173300,1102824168,679,679,679,679,0
|
|
20240819,173200,1102824168,679,679,679,679,0
|
|
20240819,173100,1102824168,679,679,679,679,0
|
|
20240819,173000,1102824168,679,679,679,679,0
|
|
20240819,172900,1102824168,679,679,679,679,0
|
|
20240819,172800,1102824168,679,679,679,679,0
|
|
20240819,172700,1102824168,679,679,679,679,0
|
|
20240819,172600,1102824168,679,679,679,679,0
|
|
20240819,172500,1102824168,679,679,679,679,4919
|
|
20240819,172400,1102824168,679,679,679,679,0
|
|
20240819,172300,1102824168,679,679,679,679,0
|
|
20240819,172200,1102824168,679,679,679,679,0
|
|
20240819,172100,1102824168,679,679,679,679,0
|
|
20240819,172000,1102824168,679,679,679,679,0
|
|
20240819,171900,1102824168,679,679,679,679,0
|
|
20240819,171800,1102824168,679,679,679,679,0
|
|
20240819,171700,1102824168,679,679,679,679,0
|
|
20240819,171600,1102824168,679,679,679,679,0
|
|
20240819,171500,1102824168,679,679,679,679,0
|
|
20240819,171400,1102824168,679,679,679,679,0
|
|
20240819,171300,1102824168,679,679,679,679,0
|
|
20240819,171200,1102824168,679,679,679,679,0
|
|
20240819,171100,1102824168,679,679,679,679,0
|
|
20240819,171000,1102824168,679,679,679,679,0
|
|
20240819,170900,1102824168,679,679,679,679,0
|
|
20240819,170800,1102824168,679,679,679,679,0
|
|
20240819,170700,1102824168,679,679,679,679,0
|
|
20240819,170600,1102824168,679,679,679,679,0
|
|
20240819,170500,1102824168,679,679,679,679,0
|
|
20240819,170400,1102824168,679,679,679,679,0
|
|
20240819,170300,1102824168,679,679,679,679,0
|
|
20240819,170200,1102824168,679,679,679,679,0
|
|
20240819,170100,1102824168,679,679,679,679,0
|
|
20240819,170000,1102824168,679,679,679,679,0
|
|
20240819,165900,1102824168,679,679,679,679,0
|
|
20240819,165800,1102824168,679,679,679,679,0
|
|
20240819,165700,1102824168,679,679,679,679,0
|
|
20240819,165600,1102824168,679,679,679,679,0
|
|
20240819,165500,1102824168,679,679,679,679,4919
|
|
20240819,165400,1102824168,679,679,679,679,0
|
|
20240819,165300,1102824168,679,679,679,679,0
|
|
20240819,165200,1102824168,679,679,679,679,0
|
|
20240819,165100,1102824168,679,679,679,679,0
|
|
20240819,165000,1102824168,679,679,679,679,0
|
|
20240819,164900,1102824168,679,679,679,679,0
|
|
20240819,164800,1102824168,679,679,679,679,0
|
|
20240819,164700,1102824168,679,679,679,679,0
|
|
20240819,164600,1102824168,679,679,679,679,0
|
|
20240819,164500,1102824168,679,679,679,679,0
|
|
20240819,164400,1102824168,679,679,679,679,0
|
|
20240819,164300,1102824168,679,679,679,679,0
|
|
20240819,164200,1102824168,679,679,679,679,0
|
|
20240819,164100,1102824168,679,679,679,679,0
|
|
20240819,164000,1102824168,679,679,679,679,0
|
|
20240819,163900,1102824168,679,679,679,679,0
|
|
20240819,163800,1102824168,679,679,679,679,0
|
|
20240819,163700,1102824168,679,679,679,679,0
|
|
20240819,163600,1102824168,679,679,679,679,0
|
|
20240819,163500,1102824168,679,679,679,679,0
|
|
20240819,163400,1102824168,679,679,679,679,0
|
|
20240819,163300,1102824168,679,679,679,679,0
|
|
20240819,163200,1102824168,679,679,679,679,0
|
|
20240819,163100,1102824168,679,679,679,679,0
|
|
20240819,163000,1102824168,679,679,679,679,0
|
|
20240819,162900,1102824168,679,679,679,679,0
|
|
20240819,162800,1102824168,679,679,679,679,0
|
|
20240819,162700,1102824168,679,679,679,679,0
|
|
20240819,162600,1102824168,679,679,679,679,0
|
|
20240819,162500,1102824168,679,679,679,679,4919
|
|
20240819,162400,1102824168,679,679,679,679,0
|
|
20240819,162300,1102824168,679,679,679,679,0
|
|
20240819,162200,1102824168,679,679,679,679,0
|
|
20240819,162100,1102824168,679,679,679,679,0
|
|
20240819,162000,1102824168,679,679,679,679,0
|
|
20240819,161900,1102824168,679,679,679,679,0
|
|
20240819,161800,1102824168,679,679,679,679,0
|
|
20240819,161700,1102824168,679,679,679,679,0
|
|
20240819,161600,1102824168,679,679,679,679,0
|
|
20240819,161500,1102824168,679,679,679,679,0
|
|
20240819,161400,1102824168,679,679,679,679,0
|
|
20240819,161300,1102824168,679,679,679,679,0
|
|
20240819,161200,1102824168,679,679,679,679,0
|
|
20240819,161100,1102824168,679,679,679,679,0
|
|
20240819,161000,1102824168,679,679,679,679,0
|
|
20240819,160900,1102824168,679,679,679,679,0
|
|
20240819,160800,1102824168,679,679,679,679,0
|
|
20240819,160700,1102824168,679,679,679,679,0
|
|
20240819,160600,1102824168,679,679,679,679,0
|
|
20240819,160500,1102824168,679,679,679,679,0
|
|
20240819,160400,1102824168,679,679,679,679,0
|
|
20240819,160300,1102824168,679,679,679,679,0
|
|
20240819,160200,1102824168,679,679,679,679,0
|
|
20240819,160100,1102824168,679,679,679,679,0
|
|
20240819,160000,1102824168,679,679,679,679,0
|
|
20240819,155900,1102824168,679,679,679,679,0
|
|
20240819,155800,1102824168,679,679,679,679,0
|
|
20240819,155700,1102824168,679,679,679,679,0
|
|
20240819,155600,1102824168,679,679,679,679,0
|
|
20240819,155500,1102824168,679,679,679,679,4919
|
|
20240819,155400,1102824168,679,679,679,679,0
|
|
20240819,155300,1102824168,679,679,679,679,0
|
|
20240819,155200,1102824168,679,679,679,679,0
|
|
20240819,155100,1102824168,679,679,679,679,0
|
|
20240819,155000,1102824168,679,679,679,679,0
|
|
20240819,154900,1102824168,679,679,679,679,0
|
|
20240819,154800,1102824168,679,679,679,679,0
|
|
20240819,154700,1102824168,679,679,679,679,0
|
|
20240819,154600,1102824168,679,679,679,679,0
|
|
20240819,154500,1102824168,679,679,679,679,0
|
|
20240819,154400,1102824168,679,679,679,679,0
|
|
20240819,154300,1102824168,679,679,679,679,0
|
|
20240819,154200,1102824168,679,679,679,679,0
|
|
20240819,154100,1102824168,679,679,679,679,0
|
|
20240819,154000,1102824168,679,679,679,679,0
|
|
20240819,153900,1102824168,679,679,679,679,0
|
|
20240819,153800,1102824168,679,679,679,679,0
|
|
20240819,153700,1102824168,679,679,679,679,0
|
|
20240819,153600,1102824168,679,679,679,679,0
|
|
20240819,153500,1102824168,679,679,679,679,0
|
|
20240819,153400,1102824168,679,679,679,679,0
|
|
20240819,153300,1102824168,679,679,679,679,0
|
|
20240819,153200,1102824168,679,679,679,679,0
|
|
20240819,153100,1102824168,679,679,679,679,0
|
|
20240819,153000,1102824168,679,679,679,679,4919
|
|
20240819,152900,1099484167,675,675,675,675,0
|
|
20240819,152800,1099484167,675,675,675,675,0
|
|
20240819,152700,1099484167,675,675,675,675,0
|
|
20240819,152600,1099484167,675,675,675,675,0
|
|
20240819,152500,1099484167,675,675,675,675,0
|
|
20240819,152400,1099484167,675,675,675,675,0
|
|
20240819,152300,1099484167,675,675,675,675,0
|
|
20240819,152200,1099484167,675,675,675,675,0
|
|
20240819,152100,1099484167,675,675,675,675,0
|
|
20240819,152000,1099484167,675,675,675,675,0
|
|
20240819,151900,1099484167,675,672,675,672,923
|
|
20240819,151800,1098862462,672,669,672,669,491
|
|
20240819,151700,1098533977,672,672,672,669,300
|
|
20240819,151600,1098333265,668,668,668,668,0
|
|
20240819,151500,1098333265,668,668,668,668,0
|
|
20240819,151400,1098333265,668,668,668,668,0
|
|
20240819,151300,1098333265,668,668,668,668,828
|
|
20240819,151200,1097780161,672,672,672,672,57
|
|
20240819,151100,1097741857,672,671,672,671,1001
|
|
20240819,151000,1097070185,674,667,674,667,190
|
|
20240819,150900,1096943418,673,673,673,673,297
|
|
20240819,150800,1096743537,672,672,672,670,501
|
|
20240819,150700,1096406915,671,670,671,670,1600
|
|
20240819,150600,1095333812,671,671,671,671,0
|
|
20240819,150500,1095333812,671,671,671,671,0
|
|
20240819,150400,1095333812,671,667,671,667,626
|
|
20240819,150300,1094914723,663,664,664,663,651
|
|
20240819,150200,1094482583,664,664,664,664,0
|
|
20240819,150100,1094482583,664,667,667,664,1000
|
|
20240819,150000,1093815586,666,666,667,665,30
|
|
20240819,145900,1093795582,665,664,665,664,493
|
|
20240819,145800,1093467790,665,665,665,665,60
|
|
20240819,145700,1093427890,665,665,665,665,184
|
|
20240819,145600,1093305530,665,665,665,665,0
|
|
20240819,145500,1093305530,665,665,665,665,0
|
|
20240819,145400,1093305530,665,665,665,665,2
|
|
20240819,145300,1093304200,667,667,667,667,101
|
|
20240819,145200,1093236833,664,664,664,664,0
|
|
20240819,145100,1093236833,664,664,664,664,0
|
|
20240819,145000,1093236833,664,664,664,664,0
|
|
20240819,144900,1093236833,664,664,664,664,0
|
|
20240819,144800,1093236833,664,664,664,664,0
|
|
20240819,144700,1093236833,664,664,664,664,0
|
|
20240819,144600,1093236833,664,664,664,664,0
|
|
20240819,144500,1093236833,664,664,664,664,63
|
|
20240819,144400,1093195001,664,664,664,664,0
|
|
20240819,144300,1093195001,664,664,664,664,1
|
|
20240819,144200,1093194337,669,669,669,669,0
|
|
20240819,144100,1093194337,669,669,669,669,550
|
|
20240819,144000,1092826387,663,667,667,663,156
|
|
20240819,143900,1092722640,666,666,666,666,0
|
|
20240819,143800,1092722640,666,666,666,666,0
|
|
20240819,143700,1092722640,666,666,666,666,0
|
|
20240819,143600,1092722640,666,669,669,666,6
|
|
20240819,143500,1092718635,669,665,669,665,6
|
|
20240819,143400,1092714633,669,669,669,669,0
|
|
20240819,143300,1092714633,669,669,669,669,0
|
|
20240819,143200,1092714633,669,669,669,669,0
|
|
20240819,143100,1092714633,669,669,669,669,90
|
|
20240819,143000,1092654423,665,665,665,665,1
|
|
20240819,142900,1092653758,669,669,669,669,300
|
|
20240819,142800,1092453058,669,669,669,669,20
|
|
20240819,142700,1092439678,669,669,669,669,0
|
|
20240819,142600,1092439678,669,662,669,662,1759
|
|
20240819,142500,1091267923,667,667,667,667,40
|
|
20240819,142400,1091241243,667,661,667,661,11
|
|
20240819,142300,1091233966,661,661,661,661,1
|
|
20240819,142200,1091233305,662,662,662,662,1111
|
|
20240819,142100,1090497823,662,667,667,662,5001
|
|
20240819,142000,1087181830,667,667,667,667,0
|
|
20240819,141900,1087181830,667,667,667,667,0
|
|
20240819,141800,1087181830,667,667,667,667,1935
|
|
20240819,141700,1085891185,667,667,667,667,0
|
|
20240819,141600,1085891185,667,667,667,667,0
|
|
20240819,141500,1085891185,667,667,667,667,0
|
|
20240819,141400,1085891185,667,667,667,667,1
|
|
20240819,141300,1085890518,662,663,667,662,15002
|
|
20240819,141200,1075956889,662,662,662,662,0
|
|
20240819,141100,1075956889,662,662,662,662,0
|
|
20240819,141000,1075956889,662,663,663,662,396
|
|
20240819,140900,1075694692,662,662,662,662,0
|
|
20240819,140800,1075694692,662,662,662,662,0
|
|
20240819,140700,1075694692,662,662,662,662,0
|
|
20240819,140600,1075694692,662,662,662,662,3216
|
|
20240819,140500,1073565700,662,663,663,662,1333
|
|
20240819,140400,1072682992,663,663,663,663,288
|
|
20240819,140300,1072492048,663,663,663,663,712
|
|
20240819,140200,1072019992,663,663,663,663,0
|
|
20240819,140100,1072019992,663,664,664,663,1000
|
|
20240819,140000,1071356806,663,663,664,663,1302
|
|
20240819,135900,1070493199,663,663,663,663,9
|
|
20240819,135800,1070487232,665,665,665,665,33
|
|
20240819,135700,1070465287,665,662,665,662,187
|
|
20240819,135600,1070341112,662,662,662,662,0
|
|
20240819,135500,1070341112,662,662,662,662,31
|
|
20240819,135400,1070320590,662,662,662,662,30
|
|
20240819,135300,1070300730,662,664,664,662,2405
|
|
20240819,135200,1068708279,663,663,663,663,0
|
|
20240819,135100,1068708279,663,663,663,663,0
|
|
20240819,135000,1068708279,663,663,663,663,0
|
|
20240819,134900,1068708279,663,664,664,663,2413
|
|
20240819,134800,1067106989,670,670,670,670,989
|
|
20240819,134700,1066444359,670,671,671,663,539
|
|
20240819,134600,1066083960,662,663,664,662,2653
|
|
20240819,134500,1064326517,661,669,671,661,18365
|
|
20240819,134400,1052096109,671,668,672,668,240
|
|
20240819,134300,1051935414,672,668,674,668,682
|
|
20240819,134200,1051478814,674,670,676,668,3538
|
|
20240819,134100,1049110112,675,671,676,667,4489
|
|
20240819,134000,1046108013,676,669,676,669,812
|
|
20240819,133900,1045564115,673,676,677,669,1636
|
|
20240819,133800,1044466016,673,675,676,670,10187
|
|
20240819,133700,1037611853,673,680,680,670,15361
|
|
20240819,133600,1027274455,672,698,698,669,30434
|
|
20240819,133500,1006196861,698,671,700,671,21440
|
|
20240819,133400,991419925,671,671,671,671,0
|
|
20240819,133300,991419925,671,671,671,671,0
|
|
20240819,133200,991419925,671,675,675,666,9105
|
|
20240819,133100,985343316,680,672,680,672,298
|
|
20240819,133000,985140990,672,677,677,672,16636
|
|
20240819,132900,973949576,677,679,679,677,2060
|
|
20240819,132800,972552946,679,679,679,679,0
|
|
20240819,132700,972552946,679,679,679,679,0
|
|
20240819,132600,972552946,679,679,679,679,0
|
|
20240819,132500,972552946,679,679,679,679,1
|
|
20240819,132400,972552267,677,677,677,677,0
|
|
20240819,132300,972552267,677,677,677,677,0
|
|
20240819,132200,972552267,677,677,677,677,0
|
|
20240819,132100,972552267,677,677,677,677,35
|
|
20240819,132000,972528572,677,677,677,677,7
|
|
20240819,131900,972523833,677,677,677,677,1
|
|
20240819,131800,972523156,679,680,680,679,19
|
|
20240819,131700,972510245,679,679,679,679,0
|
|
20240819,131600,972510245,679,679,679,679,11
|
|
20240819,131500,972502776,677,680,680,677,668
|
|
20240819,131400,972049204,680,679,680,679,36
|
|
20240819,131300,972024759,679,679,679,679,1
|
|
20240819,131200,972024080,676,676,676,675,21
|
|
20240819,131100,972009885,676,676,679,676,33
|
|
20240819,131000,971987484,680,680,680,680,0
|
|
20240819,130900,971987484,680,680,680,680,1
|
|
20240819,130800,971986804,675,675,675,675,56
|
|
20240819,130700,971949004,680,678,680,675,1122
|
|
20240819,130600,971189499,678,680,680,678,392
|
|
20240819,130500,970923506,680,680,680,680,0
|
|
20240819,130400,970923506,680,680,680,680,735
|
|
20240819,130300,970423706,680,678,680,678,420
|
|
20240819,130200,970138924,677,677,677,677,5
|
|
20240819,130100,970135539,678,678,678,677,452
|
|
20240819,130000,969829533,677,677,677,677,1
|
|
20240819,125900,969828856,678,678,678,678,0
|
|
20240819,125800,969828856,678,678,678,678,100
|
|
20240819,125700,969761056,678,678,678,678,0
|
|
20240819,125600,969761056,678,678,678,678,0
|
|
20240819,125500,969761056,678,676,678,676,1174
|
|
20240819,125400,968967265,677,677,677,677,0
|
|
20240819,125300,968967265,677,677,677,676,4
|
|
20240819,125200,968964558,676,676,676,676,0
|
|
20240819,125100,968964558,676,676,676,676,2
|
|
20240819,125000,968963206,677,677,677,677,3
|
|
20240819,124900,968961175,678,678,678,678,0
|
|
20240819,124800,968961175,678,678,678,678,44
|
|
20240819,124700,968931343,676,676,679,676,280
|
|
20240819,124600,968742060,680,676,680,676,2
|
|
20240819,124500,968740704,681,676,681,676,301
|
|
20240819,124400,968537223,681,676,681,675,201
|
|
20240819,124300,968401380,681,681,681,681,0
|
|
20240819,124200,968401380,681,681,681,681,311
|
|
20240819,124100,968189589,684,684,684,684,1
|
|
20240819,124000,968188905,683,683,683,683,3
|
|
20240819,123900,968186856,676,678,678,676,1000
|
|
20240819,123800,967510567,676,677,677,676,406
|
|
20240819,123700,967235811,677,684,684,677,14034
|
|
20240819,123600,957687794,687,687,687,687,0
|
|
20240819,123500,957687794,687,684,687,684,13
|
|
20240819,123400,957678899,684,684,684,684,200
|
|
20240819,123300,957542099,683,684,684,683,1857
|
|
20240819,123200,956273033,683,683,683,683,0
|
|
20240819,123100,956273033,683,683,683,683,0
|
|
20240819,123000,956273033,683,683,683,683,4000
|
|
20240819,122900,953541033,682,682,682,682,0
|
|
20240819,122800,953541033,682,680,682,680,2120
|
|
20240819,122700,952096335,681,680,681,680,569
|
|
20240819,122600,951709397,680,680,680,680,2119
|
|
20240819,122500,950268477,681,681,681,681,101
|
|
20240819,122400,950199696,679,678,682,678,3051
|
|
20240819,122300,948129681,677,676,677,675,1252
|
|
20240819,122200,947284050,679,675,679,673,4590
|
|
20240819,122100,944192469,679,676,679,676,484
|
|
20240819,122000,943865276,677,681,681,677,1254
|
|
20240819,121900,943013649,681,682,682,681,2762
|
|
20240819,121800,941130322,682,690,690,682,1891
|
|
20240819,121700,939835773,683,693,693,682,11125
|
|
20240819,121600,932196709,694,695,695,694,1126
|
|
20240819,121500,931415137,696,698,698,696,148
|
|
20240819,121400,931311958,700,700,700,700,0
|
|
20240819,121300,931311958,700,700,700,700,0
|
|
20240819,121200,931311958,700,700,700,700,0
|
|
20240819,121100,931311958,700,700,700,700,0
|
|
20240819,121000,931311958,700,700,700,700,0
|
|
20240819,120900,931311958,700,700,700,700,1
|
|
20240819,120800,931311258,695,695,695,695,0
|
|
20240819,120700,931311258,695,695,695,695,691
|
|
20240819,120600,930831013,694,695,695,694,643
|
|
20240819,120500,930384130,700,700,700,700,0
|
|
20240819,120400,930384130,700,695,700,695,8
|
|
20240819,120300,930378560,699,699,699,699,42
|
|
20240819,120200,930349202,699,699,699,699,350
|
|
20240819,120100,930104552,697,697,697,697,17
|
|
20240819,120000,930092703,692,692,692,692,0
|
|
20240819,115900,930092703,692,694,694,692,704
|
|
20240819,115800,929605378,701,701,701,701,0
|
|
20240819,115700,929605378,701,699,701,699,30
|
|
20240819,115600,929584370,691,691,691,691,0
|
|
20240819,115500,929584370,691,691,691,691,63
|
|
20240819,115400,929540837,691,696,696,691,614
|
|
20240819,115300,929115682,697,697,697,696,4
|
|
20240819,115200,929112895,693,697,697,693,830
|
|
20240819,115100,928535432,696,696,700,696,133
|
|
20240819,115000,928442860,700,700,700,700,1
|
|
20240819,114900,928442160,700,702,702,700,2
|
|
20240819,114800,928440758,702,701,702,701,2
|
|
20240819,114700,928439355,695,695,695,695,1
|
|
20240819,114600,928438660,695,702,702,695,12182
|
|
20240819,114500,919968103,707,707,707,707,0
|
|
20240819,114400,919968103,707,707,707,707,0
|
|
20240819,114300,919968103,707,707,707,707,0
|
|
20240819,114200,919968103,707,707,707,707,164
|
|
20240819,114100,919852155,707,706,707,702,851
|
|
20240819,114000,919251331,708,705,708,705,3967
|
|
20240819,113900,916450456,706,703,706,703,1121
|
|
20240819,113800,915660456,702,701,702,701,738
|
|
20240819,113700,915142477,700,700,700,700,1650
|
|
20240819,113600,913987477,695,695,695,695,83
|
|
20240819,113500,913929792,695,699,699,695,40
|
|
20240819,113400,913901984,698,698,698,698,73
|
|
20240819,113300,913851030,698,698,698,698,0
|
|
20240819,113200,913851030,698,692,698,692,714
|
|
20240819,113100,913356714,692,692,692,692,363
|
|
20240819,113000,913105518,692,692,692,692,848
|
|
20240819,112900,912518702,691,692,692,691,587
|
|
20240819,112800,912112562,692,695,695,692,2013
|
|
20240819,112700,910717207,695,695,695,695,1
|
|
20240819,112600,910716512,705,694,705,694,890
|
|
20240819,112500,910090153,694,694,694,694,30
|
|
20240819,112400,910069333,694,695,695,694,2991
|
|
20240819,112300,907991749,695,696,696,695,226
|
|
20240819,112200,907834496,701,701,701,701,0
|
|
20240819,112100,907834496,701,702,702,701,939
|
|
20240819,112000,907175370,694,698,698,693,3402
|
|
20240819,111900,904817025,693,702,702,693,2199
|
|
20240819,111800,903291311,702,702,702,700,4322
|
|
20240819,111700,900257469,705,694,706,694,2221
|
|
20240819,111600,898697775,694,688,694,687,3840
|
|
20240819,111500,896054230,688,689,691,686,1434
|
|
20240819,111400,895066641,690,696,696,687,6825
|
|
20240819,111300,890363638,697,704,704,697,9072
|
|
20240819,111200,883999265,705,708,708,705,2584
|
|
20240819,111100,882175763,709,708,709,708,73
|
|
20240819,111000,882124078,709,706,709,706,890
|
|
20240819,110900,881494787,706,706,706,706,70
|
|
20240819,110800,881445367,714,702,714,702,4667
|
|
20240819,110700,878135983,702,701,702,701,1195
|
|
20240819,110600,877298286,701,710,710,700,12440
|
|
20240819,110500,868519383,710,724,724,710,8760
|
|
20240819,110400,862267934,713,724,724,713,4920
|
|
20240819,110300,858742103,724,725,725,724,143
|
|
20240819,110200,858638540,725,730,730,725,815
|
|
20240819,110100,858046790,730,725,730,725,3664
|
|
20240819,110000,855372535,724,714,724,714,10775
|
|
20240819,105900,847602381,714,719,719,714,14562
|
|
20240819,105800,837177401,720,722,723,720,18418
|
|
20240819,105700,823885497,722,724,724,722,20552
|
|
20240819,105600,809033795,729,725,729,724,6964
|
|
20240819,105500,803986506,728,729,750,722,64198
|
|
20240819,105400,756604033,730,725,740,723,12801
|
|
20240819,105300,747266163,725,729,729,725,1087
|
|
20240819,105200,746477526,727,731,740,721,28361
|
|
20240819,105100,725882430,731,736,743,728,14615
|
|
20240819,105000,715141691,736,732,746,728,24635
|
|
20240819,104900,697129739,728,755,762,726,72355
|
|
20240819,104800,643572225,759,729,777,724,116015
|
|
20240819,104700,556045663,724,727,743,714,60332
|
|
20240819,104600,512346990,723,743,745,710,58589
|
|
20240819,104500,470041094,743,757,766,743,44159
|
|
20240819,104400,436677571,756,761,777,749,62100
|
|
20240819,104300,388957902,763,758,777,741,151571
|
|
20240819,104200,273969779,767,742,770,738,169840
|
|
20240819,104100,145905452,742,687,742,684,60110
|
|
20240819,104000,102313822,684,684,688,684,4378
|
|
20240819,103900,99317494,683,678,683,677,4313
|
|
20240819,103800,96379362,678,676,681,673,1273
|
|
20240819,103700,95518141,681,697,697,667,6815
|
|
20240819,103600,90893340,700,713,713,683,7139
|
|
20240819,103500,85953620,700,720,720,700,23359
|
|
20240819,103400,69151649,682,682,682,682,0
|
|
20240819,103300,69151649,682,704,712,682,10524
|
|
20240819,103200,61698197,700,706,706,700,22163
|
|
20240819,103100,46076487,706,706,706,706,0
|
|
20240819,103000,46076487,706,664,706,663,42123
|
|
20240819,102900,17129920,665,665,665,665,0
|
|
20240819,102800,17129920,665,665,665,665,0
|
|
20240819,102700,17129920,665,629,665,629,1759
|
|
20240819,102600,16009682,629,629,629,629,0
|
|
20240819,102500,16009682,629,629,629,629,0
|
|
20240819,102400,16009682,629,629,629,629,0
|
|
20240819,102300,16009682,629,629,629,629,0
|
|
20240819,102200,16009682,629,629,629,629,0
|
|
20240819,102100,16009682,629,629,629,629,0
|
|
20240819,102000,16009682,629,629,629,629,0
|
|
20240819,101900,16009682,629,629,629,629,0
|
|
20240819,101800,16009682,629,629,629,629,0
|
|
20240819,101700,16009682,629,629,629,629,0
|
|
20240819,101600,16009682,629,629,629,629,0
|
|
20240819,101500,16009682,629,629,629,629,0
|
|
20240819,101400,16009682,629,629,629,629,0
|
|
20240819,101300,16009682,629,629,629,629,0
|
|
20240819,101200,16009682,629,629,629,629,6
|
|
20240819,101100,16005908,629,629,629,629,0
|
|
20240819,101000,16005908,629,629,629,629,0
|
|
20240819,100900,16005908,629,629,629,629,0
|
|
20240819,100800,16005908,629,629,629,629,0
|
|
20240819,100700,16005908,629,629,629,629,0
|
|
20240819,100600,16005908,629,629,629,629,0
|
|
20240819,100500,16005908,629,629,629,629,0
|
|
20240819,100400,16005908,629,629,629,629,0
|
|
20240819,100300,16005908,629,629,629,629,0
|
|
20240819,100200,16005908,629,629,629,629,0
|
|
20240819,100100,16005908,629,629,629,629,0
|
|
20240819,100000,16005908,629,629,629,629,0
|
|
20240819,095900,16005908,629,629,629,629,0
|
|
20240819,095800,16005908,629,629,629,629,0
|
|
20240819,095700,16005908,629,629,629,629,0
|
|
20240819,095600,16005908,629,629,629,629,0
|
|
20240819,095500,16005908,629,629,629,629,0
|
|
20240819,095400,16005908,629,629,629,629,0
|
|
20240819,095300,16005908,629,629,629,629,0
|
|
20240819,095200,16005908,629,629,629,629,1
|
|
20240819,095100,16005279,629,629,629,629,301
|
|
20240819,095000,15815950,629,629,629,629,0
|
|
20240819,094900,15815950,629,629,629,629,0
|
|
20240819,094800,15815950,629,629,629,629,5
|
|
20240819,094700,15812805,629,629,629,629,0
|
|
20240819,094600,15812805,629,629,629,629,0
|
|
20240819,094500,15812805,629,629,629,629,0
|
|
20240819,094400,15812805,629,629,629,629,0
|
|
20240819,094300,15812805,629,629,629,629,21
|
|
20240819,094200,15799596,629,629,629,629,29
|
|
20240819,094100,15781355,625,625,625,625,0
|
|
20240819,094000,15781355,625,624,625,624,2790
|
|
20240819,093900,14039480,624,624,624,624,0
|
|
20240819,093800,14039480,624,624,624,624,150
|
|
20240819,093700,13945880,625,626,626,625,2000
|
|
20240819,093600,12695775,625,625,625,625,0
|
|
20240819,093500,12695775,625,625,625,625,0
|
|
20240819,093400,12695775,625,627,627,625,895
|
|
20240819,093300,12135488,626,626,626,626,0
|
|
20240819,093200,12135488,626,627,627,626,3558
|
|
20240819,093100,9908163,627,627,627,627,0
|
|
20240819,093000,9908163,627,627,627,627,30
|
|
20240819,092900,9889353,626,626,626,626,0
|
|
20240819,092800,9889353,626,626,626,626,1962
|
|
20240819,092700,8661141,627,627,627,627,0
|
|
20240819,092600,8661141,627,628,628,627,1341
|
|
20240819,092500,7820184,629,629,629,629,11
|
|
20240819,092400,7813265,629,631,631,629,3033
|
|
20240819,092300,5905152,629,629,629,629,0
|
|
20240819,092200,5905152,629,629,629,629,0
|
|
20240819,092100,5905152,629,629,629,629,50
|
|
20240819,092000,5873702,627,627,627,627,0
|
|
20240819,091900,5873702,627,627,627,627,0
|
|
20240819,091800,5873702,627,627,627,627,0
|
|
20240819,091700,5873702,627,636,636,627,31
|
|
20240819,091600,5854013,640,640,640,640,0
|
|
20240819,091500,5854013,640,640,640,640,0
|
|
20240819,091400,5854013,640,640,640,640,0
|
|
20240819,091300,5854013,640,640,640,640,0
|
|
20240819,091200,5854013,640,640,640,640,0
|
|
20240819,091100,5854013,640,640,640,640,315
|
|
20240819,091000,5652413,621,639,639,621,4637
|
|
20240819,090900,2732164,638,639,639,638,1500
|
|
20240819,090800,1774698,640,640,640,640,0
|
|
20240819,090700,1774698,640,639,640,639,96
|
|
20240819,090600,1713259,640,640,640,640,0
|
|
20240819,090500,1713259,640,640,640,640,0
|
|
20240819,090400,1713259,640,640,640,640,0
|
|
20240819,090300,1713259,640,639,640,639,732
|
|
20240819,090200,1245411,639,639,639,639,0
|
|
20240819,090100,1245411,639,639,639,639,215
|
|
20240819,090000,1108026,639,639,639,639,1734
|