606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,190300,115042340,759,759,759,759,4387
|
|
20240801,190200,115042340,759,759,759,759,0
|
|
20240801,190100,115042340,759,759,759,759,0
|
|
20240801,190000,115042340,759,759,759,759,0
|
|
20240801,185900,115042340,759,759,759,759,0
|
|
20240801,185800,115042340,759,759,759,759,0
|
|
20240801,185700,115042340,759,759,759,759,0
|
|
20240801,185600,115042340,759,759,759,759,0
|
|
20240801,185500,115042340,759,759,759,759,0
|
|
20240801,185400,115042340,759,759,759,759,0
|
|
20240801,185300,115042340,759,759,759,759,0
|
|
20240801,185200,115042340,759,759,759,759,0
|
|
20240801,185100,115042340,759,759,759,759,0
|
|
20240801,185000,115042340,759,759,759,759,0
|
|
20240801,184900,115042340,759,759,759,759,0
|
|
20240801,184800,115042340,759,759,759,759,0
|
|
20240801,184700,115042340,759,759,759,759,0
|
|
20240801,184600,115042340,759,759,759,759,0
|
|
20240801,184500,115042340,759,759,759,759,0
|
|
20240801,184400,115042340,759,759,759,759,0
|
|
20240801,184300,115042340,759,759,759,759,0
|
|
20240801,184200,115042340,759,759,759,759,0
|
|
20240801,184100,115042340,759,759,759,759,0
|
|
20240801,184000,115042340,759,759,759,759,0
|
|
20240801,183900,115042340,759,759,759,759,0
|
|
20240801,183800,115042340,759,759,759,759,0
|
|
20240801,183700,115042340,759,759,759,759,0
|
|
20240801,183600,115042340,759,759,759,759,0
|
|
20240801,183500,115042340,759,759,759,759,0
|
|
20240801,183400,115042340,759,759,759,759,0
|
|
20240801,183300,115042340,759,759,759,759,4387
|
|
20240801,183200,115042340,759,759,759,759,0
|
|
20240801,183100,115042340,759,759,759,759,0
|
|
20240801,183000,115042340,759,759,759,759,0
|
|
20240801,182900,115042340,759,759,759,759,0
|
|
20240801,182800,115042340,759,759,759,759,0
|
|
20240801,182700,115042340,759,759,759,759,0
|
|
20240801,182600,115042340,759,759,759,759,0
|
|
20240801,182500,115042340,759,759,759,759,0
|
|
20240801,182400,115042340,759,759,759,759,0
|
|
20240801,182300,115042340,759,759,759,759,0
|
|
20240801,182200,115042340,759,759,759,759,0
|
|
20240801,182100,115042340,759,759,759,759,0
|
|
20240801,182000,115042340,759,759,759,759,0
|
|
20240801,181900,115042340,759,759,759,759,0
|
|
20240801,181800,115042340,759,759,759,759,0
|
|
20240801,181700,115042340,759,759,759,759,0
|
|
20240801,181600,115042340,759,759,759,759,0
|
|
20240801,181500,115042340,759,759,759,759,0
|
|
20240801,181400,115042340,759,759,759,759,0
|
|
20240801,181300,115042340,759,759,759,759,0
|
|
20240801,181200,115042340,759,759,759,759,0
|
|
20240801,181100,115042340,759,759,759,759,0
|
|
20240801,181000,115042340,759,759,759,759,0
|
|
20240801,180900,115042340,759,759,759,759,0
|
|
20240801,180800,115042340,759,759,759,759,0
|
|
20240801,180700,115042340,759,759,759,759,0
|
|
20240801,180600,115042340,759,759,759,759,0
|
|
20240801,180500,115042340,759,759,759,759,0
|
|
20240801,180400,115042340,759,759,759,759,0
|
|
20240801,180300,115042340,759,759,759,759,4387
|
|
20240801,180200,115042340,759,759,759,759,0
|
|
20240801,180100,115042340,759,759,759,759,0
|
|
20240801,180000,115042340,759,759,759,759,0
|
|
20240801,175900,115042340,759,759,759,759,0
|
|
20240801,175800,115042340,759,759,759,759,0
|
|
20240801,175700,115042340,759,759,759,759,0
|
|
20240801,175600,115042340,759,759,759,759,0
|
|
20240801,175500,115042340,759,759,759,759,0
|
|
20240801,175400,115042340,759,759,759,759,0
|
|
20240801,175300,115042340,759,759,759,759,0
|
|
20240801,175200,115042340,759,759,759,759,0
|
|
20240801,175100,115042340,759,759,759,759,0
|
|
20240801,175000,115042340,759,759,759,759,0
|
|
20240801,174900,115042340,759,759,759,759,0
|
|
20240801,174800,115042340,759,759,759,759,0
|
|
20240801,174700,115042340,759,759,759,759,0
|
|
20240801,174600,115042340,759,759,759,759,0
|
|
20240801,174500,115042340,759,759,759,759,0
|
|
20240801,174400,115042340,759,759,759,759,0
|
|
20240801,174300,115042340,759,759,759,759,0
|
|
20240801,174200,115042340,759,759,759,759,0
|
|
20240801,174100,115042340,759,759,759,759,0
|
|
20240801,174000,115042340,759,759,759,759,0
|
|
20240801,173900,115042340,759,759,759,759,0
|
|
20240801,173800,115042340,759,759,759,759,0
|
|
20240801,173700,115042340,759,759,759,759,0
|
|
20240801,173600,115042340,759,759,759,759,0
|
|
20240801,173500,115042340,759,759,759,759,0
|
|
20240801,173400,115042340,759,759,759,759,0
|
|
20240801,173300,115042340,759,759,759,759,4387
|
|
20240801,173200,115042340,759,759,759,759,0
|
|
20240801,173100,115042340,759,759,759,759,0
|
|
20240801,173000,115042340,759,759,759,759,0
|
|
20240801,172900,115042340,759,759,759,759,0
|
|
20240801,172800,115042340,759,759,759,759,0
|
|
20240801,172700,115042340,759,759,759,759,0
|
|
20240801,172600,115042340,759,759,759,759,0
|
|
20240801,172500,115042340,759,759,759,759,0
|
|
20240801,172400,115042340,759,759,759,759,0
|
|
20240801,172300,115042340,759,759,759,759,0
|
|
20240801,172200,115042340,759,759,759,759,0
|
|
20240801,172100,115042340,759,759,759,759,0
|
|
20240801,172000,115042340,759,759,759,759,0
|
|
20240801,171900,115042340,759,759,759,759,0
|
|
20240801,171800,115042340,759,759,759,759,0
|
|
20240801,171700,115042340,759,759,759,759,0
|
|
20240801,171600,115042340,759,759,759,759,0
|
|
20240801,171500,115042340,759,759,759,759,0
|
|
20240801,171400,115042340,759,759,759,759,0
|
|
20240801,171300,115042340,759,759,759,759,0
|
|
20240801,171200,115042340,759,759,759,759,0
|
|
20240801,171100,115042340,759,759,759,759,0
|
|
20240801,171000,115042340,759,759,759,759,0
|
|
20240801,170900,115042340,759,759,759,759,0
|
|
20240801,170800,115042340,759,759,759,759,0
|
|
20240801,170700,115042340,759,759,759,759,0
|
|
20240801,170600,115042340,759,759,759,759,0
|
|
20240801,170500,115042340,759,759,759,759,0
|
|
20240801,170400,115042340,759,759,759,759,0
|
|
20240801,170300,115042340,759,759,759,759,4387
|
|
20240801,170200,115042340,759,759,759,759,0
|
|
20240801,170100,115042340,759,759,759,759,0
|
|
20240801,170000,115042340,759,759,759,759,0
|
|
20240801,165900,115042340,759,759,759,759,0
|
|
20240801,165800,115042340,759,759,759,759,0
|
|
20240801,165700,115042340,759,759,759,759,0
|
|
20240801,165600,115042340,759,759,759,759,0
|
|
20240801,165500,115042340,759,759,759,759,0
|
|
20240801,165400,115042340,759,759,759,759,0
|
|
20240801,165300,115042340,759,759,759,759,0
|
|
20240801,165200,115042340,759,759,759,759,0
|
|
20240801,165100,115042340,759,759,759,759,0
|
|
20240801,165000,115042340,759,759,759,759,0
|
|
20240801,164900,115042340,759,759,759,759,0
|
|
20240801,164800,115042340,759,759,759,759,0
|
|
20240801,164700,115042340,759,759,759,759,0
|
|
20240801,164600,115042340,759,759,759,759,0
|
|
20240801,164500,115042340,759,759,759,759,0
|
|
20240801,164400,115042340,759,759,759,759,0
|
|
20240801,164300,115042340,759,759,759,759,0
|
|
20240801,164200,115042340,759,759,759,759,0
|
|
20240801,164100,115042340,759,759,759,759,0
|
|
20240801,164000,115042340,759,759,759,759,0
|
|
20240801,163900,115042340,759,759,759,759,0
|
|
20240801,163800,115042340,759,759,759,759,0
|
|
20240801,163700,115042340,759,759,759,759,0
|
|
20240801,163600,115042340,759,759,759,759,0
|
|
20240801,163500,115042340,759,759,759,759,0
|
|
20240801,163400,115042340,759,759,759,759,0
|
|
20240801,163300,115042340,759,759,759,759,4387
|
|
20240801,163200,115042340,759,759,759,759,0
|
|
20240801,163100,115042340,759,759,759,759,0
|
|
20240801,163000,115042340,759,759,759,759,0
|
|
20240801,162900,115042340,759,759,759,759,0
|
|
20240801,162800,115042340,759,759,759,759,0
|
|
20240801,162700,115042340,759,759,759,759,0
|
|
20240801,162600,115042340,759,759,759,759,0
|
|
20240801,162500,115042340,759,759,759,759,0
|
|
20240801,162400,115042340,759,759,759,759,0
|
|
20240801,162300,115042340,759,759,759,759,0
|
|
20240801,162200,115042340,759,759,759,759,0
|
|
20240801,162100,115042340,759,759,759,759,0
|
|
20240801,162000,115042340,759,759,759,759,0
|
|
20240801,161900,115042340,759,759,759,759,0
|
|
20240801,161800,115042340,759,759,759,759,0
|
|
20240801,161700,115042340,759,759,759,759,0
|
|
20240801,161600,115042340,759,759,759,759,0
|
|
20240801,161500,115042340,759,759,759,759,0
|
|
20240801,161400,115042340,759,759,759,759,0
|
|
20240801,161300,115042340,759,759,759,759,0
|
|
20240801,161200,115042340,759,759,759,759,0
|
|
20240801,161100,115042340,759,759,759,759,0
|
|
20240801,161000,115042340,759,759,759,759,0
|
|
20240801,160900,115042340,759,759,759,759,0
|
|
20240801,160800,115042340,759,759,759,759,0
|
|
20240801,160700,115042340,759,759,759,759,0
|
|
20240801,160600,115042340,759,759,759,759,0
|
|
20240801,160500,115042340,759,759,759,759,0
|
|
20240801,160400,115042340,759,759,759,759,0
|
|
20240801,160300,115042340,759,759,759,759,4387
|
|
20240801,160200,115042340,759,759,759,759,0
|
|
20240801,160100,115042340,759,759,759,759,0
|
|
20240801,160000,115042340,759,759,759,759,0
|
|
20240801,155900,115042340,759,759,759,759,0
|
|
20240801,155800,115042340,759,759,759,759,0
|
|
20240801,155700,115042340,759,759,759,759,0
|
|
20240801,155600,115042340,759,759,759,759,0
|
|
20240801,155500,115042340,759,759,759,759,0
|
|
20240801,155400,115042340,759,759,759,759,0
|
|
20240801,155300,115042340,759,759,759,759,0
|
|
20240801,155200,115042340,759,759,759,759,0
|
|
20240801,155100,115042340,759,759,759,759,0
|
|
20240801,155000,115042340,759,759,759,759,0
|
|
20240801,154900,115042340,759,759,759,759,0
|
|
20240801,154800,115042340,759,759,759,759,0
|
|
20240801,154700,115042340,759,759,759,759,0
|
|
20240801,154600,115042340,759,759,759,759,0
|
|
20240801,154500,115042340,759,759,759,759,0
|
|
20240801,154400,115042340,759,759,759,759,0
|
|
20240801,154300,115042340,759,759,759,759,0
|
|
20240801,154200,115042340,759,759,759,759,0
|
|
20240801,154100,115042340,759,759,759,759,0
|
|
20240801,154000,115042340,759,759,759,759,0
|
|
20240801,153900,115042340,759,759,759,759,0
|
|
20240801,153800,115042340,759,759,759,759,0
|
|
20240801,153700,115042340,759,759,759,759,0
|
|
20240801,153600,115042340,759,759,759,759,0
|
|
20240801,153500,115042340,759,759,759,759,0
|
|
20240801,153400,115042340,759,759,759,759,0
|
|
20240801,153300,115042340,759,759,759,759,4387
|
|
20240801,153200,115042340,759,759,759,759,0
|
|
20240801,153100,115042340,759,759,759,759,0
|
|
20240801,153000,115042340,759,759,759,759,4387
|
|
20240801,152900,111712607,759,759,759,759,0
|
|
20240801,152800,111712607,759,759,759,759,0
|
|
20240801,152700,111712607,759,759,759,759,0
|
|
20240801,152600,111712607,759,759,759,759,0
|
|
20240801,152500,111712607,759,759,759,759,0
|
|
20240801,152400,111712607,759,759,759,759,0
|
|
20240801,152300,111712607,759,759,759,759,0
|
|
20240801,152200,111712607,759,759,759,759,0
|
|
20240801,152100,111712607,759,759,759,759,0
|
|
20240801,152000,111712607,759,759,759,759,0
|
|
20240801,151900,111712607,759,759,759,759,204
|
|
20240801,151800,111557771,757,757,757,757,1257
|
|
20240801,151700,110606222,758,758,758,758,5
|
|
20240801,151600,110602432,759,759,759,759,0
|
|
20240801,151500,110602432,759,759,759,759,1
|
|
20240801,151400,110601673,759,757,759,757,175
|
|
20240801,151300,110469184,759,759,759,759,1
|
|
20240801,151200,110468425,759,759,759,759,1
|
|
20240801,151100,110467666,759,759,759,759,1
|
|
20240801,151000,110466907,759,758,759,758,628
|
|
20240801,150900,109990681,758,758,758,758,12
|
|
20240801,150800,109981585,759,759,759,759,156
|
|
20240801,150700,109863181,759,759,759,759,0
|
|
20240801,150600,109863181,759,759,759,759,350
|
|
20240801,150500,109597531,757,757,757,757,0
|
|
20240801,150400,109597531,757,757,757,757,150
|
|
20240801,150300,109483981,757,757,757,757,0
|
|
20240801,150200,109483981,757,757,757,757,0
|
|
20240801,150100,109483981,757,757,757,757,0
|
|
20240801,150000,109483981,757,757,757,757,0
|
|
20240801,145900,109483981,757,757,757,757,0
|
|
20240801,145800,109483981,757,757,757,757,0
|
|
20240801,145700,109483981,757,754,757,754,130
|
|
20240801,145600,109385955,757,757,757,757,357
|
|
20240801,145500,109115706,758,759,759,758,2644
|
|
20240801,145400,107109954,759,759,759,759,0
|
|
20240801,145300,107109954,759,759,759,759,0
|
|
20240801,145200,107109954,759,759,759,759,2
|
|
20240801,145100,107108436,758,758,758,758,349
|
|
20240801,145000,106843894,759,758,759,758,14
|
|
20240801,144900,106833269,758,758,758,758,0
|
|
20240801,144800,106833269,758,758,758,758,0
|
|
20240801,144700,106833269,758,758,758,758,385
|
|
20240801,144600,106541439,758,758,758,758,1
|
|
20240801,144500,106540681,758,758,758,758,100
|
|
20240801,144400,106464881,758,758,758,758,20
|
|
20240801,144300,106449721,758,758,758,758,0
|
|
20240801,144200,106449721,758,758,758,758,0
|
|
20240801,144100,106449721,758,758,758,758,41
|
|
20240801,144000,106418643,758,758,758,758,0
|
|
20240801,143900,106418643,758,758,758,758,1
|
|
20240801,143800,106417885,754,754,754,754,0
|
|
20240801,143700,106417885,754,754,754,754,338
|
|
20240801,143600,106163033,758,758,758,758,0
|
|
20240801,143500,106163033,758,758,758,758,103
|
|
20240801,143400,106084959,758,758,758,758,0
|
|
20240801,143300,106084959,758,758,758,758,1
|
|
20240801,143200,106084201,759,757,759,754,8001
|
|
20240801,143100,100046471,759,759,759,759,5
|
|
20240801,143000,100042676,757,757,757,757,385
|
|
20240801,142900,99751231,757,757,757,757,0
|
|
20240801,142800,99751231,757,757,757,757,131
|
|
20240801,142700,99652064,757,757,757,757,180
|
|
20240801,142600,99515804,757,757,757,757,89
|
|
20240801,142500,99448431,757,757,757,757,2321
|
|
20240801,142400,97691434,757,757,757,757,120
|
|
20240801,142300,97600594,759,759,759,759,0
|
|
20240801,142200,97600594,759,759,759,759,0
|
|
20240801,142100,97600594,759,759,759,759,10
|
|
20240801,142000,97593004,759,759,759,759,3
|
|
20240801,141900,97590727,757,757,757,757,1
|
|
20240801,141800,97589970,757,757,757,757,0
|
|
20240801,141700,97589970,757,757,757,757,0
|
|
20240801,141600,97589970,757,757,757,757,0
|
|
20240801,141500,97589970,757,759,759,757,12604
|
|
20240801,141400,88039335,760,760,760,760,2
|
|
20240801,141300,88037815,758,757,758,757,807
|
|
20240801,141200,87426271,758,758,758,758,6
|
|
20240801,141100,87421723,757,757,757,757,767
|
|
20240801,141000,86841104,757,757,757,757,0
|
|
20240801,140900,86841104,757,757,757,757,0
|
|
20240801,140800,86841104,757,757,757,757,207
|
|
20240801,140700,86684405,757,757,757,757,40
|
|
20240801,140600,86654125,757,757,757,757,10
|
|
20240801,140500,86646555,760,760,760,760,120
|
|
20240801,140400,86555355,760,760,760,760,3
|
|
20240801,140300,86553075,757,757,757,757,0
|
|
20240801,140200,86553075,757,760,760,757,202
|
|
20240801,140100,86400111,760,760,760,760,0
|
|
20240801,140000,86400111,760,760,760,760,0
|
|
20240801,135900,86400111,760,760,760,760,0
|
|
20240801,135800,86400111,760,760,760,760,12
|
|
20240801,135700,86390991,760,760,760,760,0
|
|
20240801,135600,86390991,760,760,760,760,2001
|
|
20240801,135500,84870231,760,760,760,760,0
|
|
20240801,135400,84870231,760,757,760,757,3620
|
|
20240801,135300,82129888,760,760,760,760,0
|
|
20240801,135200,82129888,760,760,760,757,7822
|
|
20240801,135100,76199671,760,760,760,760,0
|
|
20240801,135000,76199671,760,760,760,760,0
|
|
20240801,134900,76199671,760,760,760,760,0
|
|
20240801,134800,76199671,760,760,760,760,1
|
|
20240801,134700,76198911,760,759,760,759,420
|
|
20240801,134600,75880130,759,760,760,759,3119
|
|
20240801,134500,73509809,759,759,759,759,18
|
|
20240801,134400,73496147,759,759,759,759,5
|
|
20240801,134300,73492352,759,760,760,759,17
|
|
20240801,134200,73479444,760,760,760,760,0
|
|
20240801,134100,73479444,760,760,760,760,0
|
|
20240801,134000,73479444,760,760,760,760,0
|
|
20240801,133900,73479444,760,760,760,760,10
|
|
20240801,133800,73471844,759,760,760,759,75
|
|
20240801,133700,73414852,760,760,760,760,50
|
|
20240801,133600,73376852,759,759,759,759,0
|
|
20240801,133500,73376852,759,759,759,759,0
|
|
20240801,133400,73376852,759,759,759,759,1
|
|
20240801,133300,73376093,759,760,760,759,456
|
|
20240801,133200,73029987,760,760,760,760,0
|
|
20240801,133100,73029987,760,760,760,760,0
|
|
20240801,133000,73029987,760,760,760,760,0
|
|
20240801,132900,73029987,760,760,760,760,0
|
|
20240801,132800,73029987,760,760,760,760,0
|
|
20240801,132700,73029987,760,760,760,760,0
|
|
20240801,132600,73029987,760,760,760,760,6
|
|
20240801,132500,73025427,760,760,760,760,0
|
|
20240801,132400,73025427,760,760,760,760,3
|
|
20240801,132300,73023147,760,760,760,760,4
|
|
20240801,132200,73020107,760,760,760,760,1
|
|
20240801,132100,73019347,759,759,759,759,0
|
|
20240801,132000,73019347,759,759,759,759,0
|
|
20240801,131900,73019347,759,759,759,759,0
|
|
20240801,131800,73019347,759,759,759,759,0
|
|
20240801,131700,73019347,759,759,759,759,0
|
|
20240801,131600,73019347,759,759,759,759,0
|
|
20240801,131500,73019347,759,759,759,759,0
|
|
20240801,131400,73019347,759,759,759,759,0
|
|
20240801,131300,73019347,759,759,759,759,0
|
|
20240801,131200,73019347,759,760,760,759,2
|
|
20240801,131100,73017828,759,759,759,759,0
|
|
20240801,131000,73017828,759,759,759,759,0
|
|
20240801,130900,73017828,759,759,759,759,3
|
|
20240801,130800,73015551,760,760,760,760,0
|
|
20240801,130700,73015551,760,760,760,760,2
|
|
20240801,130600,73014031,759,759,759,759,0
|
|
20240801,130500,73014031,759,759,759,759,10
|
|
20240801,130400,73006441,760,760,760,760,4
|
|
20240801,130300,73003401,760,760,760,760,17
|
|
20240801,130200,72990481,760,762,762,760,249
|
|
20240801,130100,72800842,762,762,762,762,170
|
|
20240801,130000,72671302,762,762,762,762,0
|
|
20240801,125900,72671302,762,762,762,762,0
|
|
20240801,125800,72671302,762,762,762,762,0
|
|
20240801,125700,72671302,762,762,762,762,0
|
|
20240801,125600,72671302,762,762,762,762,0
|
|
20240801,125500,72671302,762,762,762,762,0
|
|
20240801,125400,72671302,762,762,762,762,0
|
|
20240801,125300,72671302,762,762,762,762,6
|
|
20240801,125200,72666730,762,762,762,762,4
|
|
20240801,125100,72663682,761,761,761,761,0
|
|
20240801,125000,72663682,761,761,761,761,0
|
|
20240801,124900,72663682,761,761,761,761,0
|
|
20240801,124800,72663682,761,761,761,761,0
|
|
20240801,124700,72663682,761,761,761,761,10
|
|
20240801,124600,72656072,762,762,762,762,50
|
|
20240801,124500,72617972,764,764,764,764,0
|
|
20240801,124400,72617972,764,764,764,764,0
|
|
20240801,124300,72617972,764,764,764,764,0
|
|
20240801,124200,72617972,764,764,764,764,0
|
|
20240801,124100,72617972,764,764,764,764,0
|
|
20240801,124000,72617972,764,764,764,764,0
|
|
20240801,123900,72617972,764,764,764,764,0
|
|
20240801,123800,72617972,764,764,764,764,0
|
|
20240801,123700,72617972,764,764,764,764,0
|
|
20240801,123600,72617972,764,761,764,760,618
|
|
20240801,123500,72148151,761,761,761,761,0
|
|
20240801,123400,72148151,761,761,761,761,0
|
|
20240801,123300,72148151,761,761,761,761,27
|
|
20240801,123200,72127604,764,764,764,764,0
|
|
20240801,123100,72127604,764,764,764,764,2
|
|
20240801,123000,72126076,761,761,761,761,0
|
|
20240801,122900,72126076,761,764,764,761,935
|
|
20240801,122800,71413946,765,765,765,765,0
|
|
20240801,122700,71413946,765,765,765,765,0
|
|
20240801,122600,71413946,765,765,765,765,0
|
|
20240801,122500,71413946,765,765,765,765,1
|
|
20240801,122400,71413181,765,765,765,765,0
|
|
20240801,122300,71413181,765,765,765,765,3
|
|
20240801,122200,71410886,765,765,765,765,0
|
|
20240801,122100,71410886,765,765,765,765,0
|
|
20240801,122000,71410886,765,765,765,765,0
|
|
20240801,121900,71410886,765,765,765,765,300
|
|
20240801,121800,71181386,765,766,766,765,34
|
|
20240801,121700,71155375,765,765,765,765,67
|
|
20240801,121600,71104120,765,760,765,760,36246
|
|
20240801,121500,43478062,759,760,760,759,409
|
|
20240801,121400,43167421,760,760,760,760,0
|
|
20240801,121300,43167421,760,760,760,760,500
|
|
20240801,121200,42787421,760,760,760,760,0
|
|
20240801,121100,42787421,760,760,760,760,0
|
|
20240801,121000,42787421,760,760,760,760,0
|
|
20240801,120900,42787421,760,760,760,760,0
|
|
20240801,120800,42787421,760,760,760,760,0
|
|
20240801,120700,42787421,760,760,760,760,0
|
|
20240801,120600,42787421,760,760,760,760,131
|
|
20240801,120500,42687861,760,760,760,760,50
|
|
20240801,120400,42649861,760,760,760,760,0
|
|
20240801,120300,42649861,760,760,760,760,201
|
|
20240801,120200,42497101,759,759,759,759,801
|
|
20240801,120100,41889142,759,759,759,759,1
|
|
20240801,120000,41888383,756,756,756,756,0
|
|
20240801,115900,41888383,756,759,759,756,103
|
|
20240801,115800,41810509,759,759,759,759,0
|
|
20240801,115700,41810509,759,759,759,759,1106
|
|
20240801,115600,40971055,756,756,756,756,0
|
|
20240801,115500,40971055,756,756,756,756,0
|
|
20240801,115400,40971055,756,756,756,756,0
|
|
20240801,115300,40971055,756,756,756,756,196
|
|
20240801,115200,40822879,757,757,757,757,12
|
|
20240801,115100,40813795,759,759,759,759,0
|
|
20240801,115000,40813795,759,758,759,758,14
|
|
20240801,114900,40803174,759,759,759,759,0
|
|
20240801,114800,40803174,759,759,759,759,0
|
|
20240801,114700,40803174,759,759,759,759,7
|
|
20240801,114600,40797861,759,759,759,759,0
|
|
20240801,114500,40797861,759,759,759,759,2
|
|
20240801,114400,40796343,758,758,758,758,300
|
|
20240801,114300,40568943,758,755,758,755,317
|
|
20240801,114200,40329605,755,755,755,755,14
|
|
20240801,114100,40319035,755,758,758,755,146
|
|
20240801,114000,40208697,758,758,758,758,0
|
|
20240801,113900,40208697,758,758,758,758,3
|
|
20240801,113800,40206423,758,758,758,758,0
|
|
20240801,113700,40206423,758,758,758,758,0
|
|
20240801,113600,40206423,758,758,758,758,0
|
|
20240801,113500,40206423,758,758,758,758,0
|
|
20240801,113400,40206423,758,758,758,758,0
|
|
20240801,113300,40206423,758,758,758,758,1
|
|
20240801,113200,40205665,753,758,758,753,4044
|
|
20240801,113100,37159535,759,759,759,759,0
|
|
20240801,113000,37159535,759,759,759,759,0
|
|
20240801,112900,37159535,759,759,759,759,0
|
|
20240801,112800,37159535,759,759,759,759,0
|
|
20240801,112700,37159535,759,759,759,759,0
|
|
20240801,112600,37159535,759,759,759,759,0
|
|
20240801,112500,37159535,759,759,759,759,0
|
|
20240801,112400,37159535,759,759,759,759,0
|
|
20240801,112300,37159535,759,759,759,759,0
|
|
20240801,112200,37159535,759,759,759,759,0
|
|
20240801,112100,37159535,759,759,759,759,0
|
|
20240801,112000,37159535,759,759,759,759,11
|
|
20240801,111900,37151186,759,759,759,759,0
|
|
20240801,111800,37151186,759,759,759,759,8
|
|
20240801,111700,37145114,759,759,759,759,0
|
|
20240801,111600,37145114,759,759,759,759,0
|
|
20240801,111500,37145114,759,759,759,759,0
|
|
20240801,111400,37145114,759,759,759,759,1
|
|
20240801,111300,37144355,760,760,760,760,0
|
|
20240801,111200,37144355,760,760,760,760,0
|
|
20240801,111100,37144355,760,760,760,760,0
|
|
20240801,111000,37144355,760,760,760,760,0
|
|
20240801,110900,37144355,760,760,760,760,0
|
|
20240801,110800,37144355,760,760,760,760,0
|
|
20240801,110700,37144355,760,755,760,755,33
|
|
20240801,110600,37119435,760,760,760,760,0
|
|
20240801,110500,37119435,760,760,760,760,0
|
|
20240801,110400,37119435,760,760,760,760,52
|
|
20240801,110300,37079915,760,760,760,760,715
|
|
20240801,110200,36536515,760,760,760,760,12
|
|
20240801,110100,36527395,760,760,760,760,0
|
|
20240801,110000,36527395,760,758,760,754,451
|
|
20240801,105900,36187157,760,760,760,760,1
|
|
20240801,105800,36186397,759,759,759,759,13
|
|
20240801,105700,36176530,760,759,760,759,3
|
|
20240801,105600,36174252,759,759,759,759,8
|
|
20240801,105500,36168180,758,758,758,758,203
|
|
20240801,105400,36014306,758,758,758,758,0
|
|
20240801,105300,36014306,758,758,758,758,0
|
|
20240801,105200,36014306,758,758,758,758,0
|
|
20240801,105100,36014306,758,758,758,758,1
|
|
20240801,105000,36013548,758,758,758,758,4
|
|
20240801,104900,36010516,758,756,758,756,5
|
|
20240801,104800,36006728,755,755,755,755,142
|
|
20240801,104700,35899518,755,755,755,755,2
|
|
20240801,104600,35898008,754,754,754,754,461
|
|
20240801,104500,35550414,753,753,753,753,4
|
|
20240801,104400,35547402,753,753,753,753,0
|
|
20240801,104300,35547402,753,753,753,753,97
|
|
20240801,104200,35474361,753,753,753,753,6
|
|
20240801,104100,35469843,753,752,753,751,91
|
|
20240801,104000,35401492,752,752,752,752,87
|
|
20240801,103900,35336068,752,752,752,752,0
|
|
20240801,103800,35336068,752,752,752,752,249
|
|
20240801,103700,35148820,753,753,753,753,328
|
|
20240801,103600,34901836,754,754,754,754,2
|
|
20240801,103500,34900328,755,755,755,755,0
|
|
20240801,103400,34900328,755,755,755,755,3
|
|
20240801,103300,34898063,753,755,755,753,852
|
|
20240801,103200,34255696,755,755,755,755,0
|
|
20240801,103100,34255696,755,756,756,755,4146
|
|
20240801,103000,31124845,758,758,758,758,0
|
|
20240801,102900,31124845,758,758,758,758,0
|
|
20240801,102800,31124845,758,758,758,758,160
|
|
20240801,102700,31003565,758,758,758,758,1
|
|
20240801,102600,31002807,757,757,757,757,19
|
|
20240801,102500,30988424,757,757,757,757,0
|
|
20240801,102400,30988424,757,758,758,757,1011
|
|
20240801,102300,30223094,758,758,758,758,0
|
|
20240801,102200,30223094,758,758,758,758,3
|
|
20240801,102100,30220820,758,758,758,758,20
|
|
20240801,102000,30205660,758,758,758,758,5
|
|
20240801,101900,30201870,757,757,757,757,149
|
|
20240801,101800,30089077,758,759,759,758,130
|
|
20240801,101700,29990536,759,759,759,759,101
|
|
20240801,101600,29913877,760,760,760,760,0
|
|
20240801,101500,29913877,760,760,760,760,0
|
|
20240801,101400,29913877,760,760,760,760,1
|
|
20240801,101300,29913117,760,760,760,760,2
|
|
20240801,101200,29911597,760,760,760,760,1
|
|
20240801,101100,29910837,760,760,760,760,1
|
|
20240801,101000,29910077,761,761,761,761,24
|
|
20240801,100900,29891813,760,761,761,760,246
|
|
20240801,100800,29704777,761,761,761,761,0
|
|
20240801,100700,29704777,761,761,761,761,63
|
|
20240801,100600,29656834,761,761,761,760,262
|
|
20240801,100500,29457453,761,760,761,760,56
|
|
20240801,100400,29414861,760,761,761,760,158
|
|
20240801,100300,29294771,761,761,761,761,61
|
|
20240801,100200,29248350,761,761,761,761,7
|
|
20240801,100100,29243023,761,761,761,761,14
|
|
20240801,100000,29232369,762,762,762,762,0
|
|
20240801,095900,29232369,762,762,762,762,0
|
|
20240801,095800,29232369,762,757,762,757,1164
|
|
20240801,095700,28351216,758,758,758,758,861
|
|
20240801,095600,27698578,760,760,760,760,1
|
|
20240801,095500,27697818,758,760,760,758,50
|
|
20240801,095400,27659912,760,761,761,760,176
|
|
20240801,095300,27526141,761,761,761,761,0
|
|
20240801,095200,27526141,761,761,761,761,20
|
|
20240801,095100,27510921,762,762,762,762,0
|
|
20240801,095000,27510921,762,762,762,762,1000
|
|
20240801,094900,26748921,762,762,762,762,0
|
|
20240801,094800,26748921,762,762,762,762,7
|
|
20240801,094700,26743587,760,760,760,760,1
|
|
20240801,094600,26742827,760,760,760,760,1000
|
|
20240801,094500,25982827,762,762,762,762,0
|
|
20240801,094400,25982827,762,762,762,762,4
|
|
20240801,094300,25979779,762,760,762,759,1569
|
|
20240801,094200,24785613,759,759,759,759,0
|
|
20240801,094100,24785613,759,762,762,759,94
|
|
20240801,094000,24713997,762,762,762,762,0
|
|
20240801,093900,24713997,762,762,762,762,0
|
|
20240801,093800,24713997,762,759,762,759,1521
|
|
20240801,093700,23559555,762,762,762,762,48
|
|
20240801,093600,23522979,762,762,762,762,0
|
|
20240801,093500,23522979,762,762,762,762,0
|
|
20240801,093400,23522979,762,760,762,758,1103
|
|
20240801,093300,22686195,762,762,762,762,0
|
|
20240801,093200,22686195,762,762,762,762,0
|
|
20240801,093100,22686195,762,762,762,762,0
|
|
20240801,093000,22686195,762,762,762,762,0
|
|
20240801,092900,22686195,762,762,762,761,501
|
|
20240801,092800,22304927,762,763,763,762,260
|
|
20240801,092700,22106797,762,763,763,762,174
|
|
20240801,092600,21974099,764,764,764,764,1242
|
|
20240801,092500,21025211,764,765,765,764,183
|
|
20240801,092400,20885217,766,766,766,766,266
|
|
20240801,092300,20681461,766,766,766,766,1009
|
|
20240801,092200,19908567,770,770,770,770,0
|
|
20240801,092100,19908567,770,770,770,770,0
|
|
20240801,092000,19908567,770,770,770,770,11
|
|
20240801,091900,19900097,766,770,770,766,3052
|
|
20240801,091800,17550065,770,770,770,770,0
|
|
20240801,091700,17550065,770,770,770,770,0
|
|
20240801,091600,17550065,770,770,770,769,302
|
|
20240801,091500,17317825,770,770,770,770,5
|
|
20240801,091400,17313975,770,768,770,768,4652
|
|
20240801,091300,13732738,768,762,768,762,14844
|
|
20240801,091200,2405783,762,761,762,761,102
|
|
20240801,091100,2328060,762,762,762,762,0
|
|
20240801,091000,2328060,762,762,762,762,4
|
|
20240801,090900,2325012,762,762,762,762,14
|
|
20240801,090800,2314344,762,762,762,762,5
|
|
20240801,090700,2310534,762,761,762,761,32
|
|
20240801,090600,2286151,758,758,758,758,1
|
|
20240801,090500,2285393,762,758,762,758,545
|
|
20240801,090400,1872275,762,762,762,762,11
|
|
20240801,090300,1863893,763,763,763,763,500
|
|
20240801,090200,1482393,763,755,763,751,254
|
|
20240801,090100,1289475,755,755,755,755,0
|
|
20240801,090000,1289475,755,751,755,751,1717
|