605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240828,190200,163266233,747,747,747,747,656
|
|
20240828,190100,163266233,747,747,747,747,0
|
|
20240828,190000,163266233,747,747,747,747,0
|
|
20240828,185900,163266233,747,747,747,747,0
|
|
20240828,185800,163266233,747,747,747,747,0
|
|
20240828,185700,163266233,747,747,747,747,0
|
|
20240828,185600,163266233,747,747,747,747,0
|
|
20240828,185500,163266233,747,747,747,747,0
|
|
20240828,185400,163266233,747,747,747,747,0
|
|
20240828,185300,163266233,747,747,747,747,0
|
|
20240828,185200,163266233,747,747,747,747,0
|
|
20240828,185100,163266233,747,747,747,747,0
|
|
20240828,185000,163266233,747,747,747,747,0
|
|
20240828,184900,163266233,747,747,747,747,0
|
|
20240828,184800,163266233,747,747,747,747,0
|
|
20240828,184700,163266233,747,747,747,747,0
|
|
20240828,184600,163266233,747,747,747,747,0
|
|
20240828,184500,163266233,747,747,747,747,0
|
|
20240828,184400,163266233,747,747,747,747,0
|
|
20240828,184300,163266233,747,747,747,747,0
|
|
20240828,184200,163266233,747,747,747,747,0
|
|
20240828,184100,163266233,747,747,747,747,0
|
|
20240828,184000,163266233,747,747,747,747,0
|
|
20240828,183900,163266233,747,747,747,747,0
|
|
20240828,183800,163266233,747,747,747,747,0
|
|
20240828,183700,163266233,747,747,747,747,0
|
|
20240828,183600,163266233,747,747,747,747,0
|
|
20240828,183500,163266233,747,747,747,747,0
|
|
20240828,183400,163266233,747,747,747,747,0
|
|
20240828,183300,163266233,747,747,747,747,0
|
|
20240828,183200,163266233,747,747,747,747,656
|
|
20240828,183100,163266233,747,747,747,747,0
|
|
20240828,183000,163266233,747,747,747,747,0
|
|
20240828,182900,163266233,747,747,747,747,0
|
|
20240828,182800,163266233,747,747,747,747,0
|
|
20240828,182700,163266233,747,747,747,747,0
|
|
20240828,182600,163266233,747,747,747,747,0
|
|
20240828,182500,163266233,747,747,747,747,0
|
|
20240828,182400,163266233,747,747,747,747,0
|
|
20240828,182300,163266233,747,747,747,747,0
|
|
20240828,182200,163266233,747,747,747,747,0
|
|
20240828,182100,163266233,747,747,747,747,0
|
|
20240828,182000,163266233,747,747,747,747,0
|
|
20240828,181900,163266233,747,747,747,747,0
|
|
20240828,181800,163266233,747,747,747,747,0
|
|
20240828,181700,163266233,747,747,747,747,0
|
|
20240828,181600,163266233,747,747,747,747,0
|
|
20240828,181500,163266233,747,747,747,747,0
|
|
20240828,181400,163266233,747,747,747,747,0
|
|
20240828,181300,163266233,747,747,747,747,0
|
|
20240828,181200,163266233,747,747,747,747,0
|
|
20240828,181100,163266233,747,747,747,747,0
|
|
20240828,181000,163266233,747,747,747,747,0
|
|
20240828,180900,163266233,747,747,747,747,0
|
|
20240828,180800,163266233,747,747,747,747,0
|
|
20240828,180700,163266233,747,747,747,747,0
|
|
20240828,180600,163266233,747,747,747,747,0
|
|
20240828,180500,163266233,747,747,747,747,0
|
|
20240828,180400,163266233,747,747,747,747,0
|
|
20240828,180300,163266233,747,747,747,747,0
|
|
20240828,180200,163266233,747,747,747,747,656
|
|
20240828,180100,163266233,747,747,747,747,0
|
|
20240828,180000,163266233,747,747,747,747,0
|
|
20240828,175900,163266233,747,747,747,747,0
|
|
20240828,175800,163266233,747,747,747,747,0
|
|
20240828,175700,163266233,747,747,747,747,0
|
|
20240828,175600,163266233,747,747,747,747,0
|
|
20240828,175500,163266233,747,747,747,747,0
|
|
20240828,175400,163266233,747,747,747,747,0
|
|
20240828,175300,163266233,747,747,747,747,0
|
|
20240828,175200,163266233,747,747,747,747,0
|
|
20240828,175100,163266233,747,747,747,747,0
|
|
20240828,175000,163266233,747,747,747,747,0
|
|
20240828,174900,163266233,747,747,747,747,0
|
|
20240828,174800,163266233,747,747,747,747,0
|
|
20240828,174700,163266233,747,747,747,747,0
|
|
20240828,174600,163266233,747,747,747,747,0
|
|
20240828,174500,163266233,747,747,747,747,0
|
|
20240828,174400,163266233,747,747,747,747,0
|
|
20240828,174300,163266233,747,747,747,747,0
|
|
20240828,174200,163266233,747,747,747,747,0
|
|
20240828,174100,163266233,747,747,747,747,0
|
|
20240828,174000,163266233,747,747,747,747,0
|
|
20240828,173900,163266233,747,747,747,747,0
|
|
20240828,173800,163266233,747,747,747,747,0
|
|
20240828,173700,163266233,747,747,747,747,0
|
|
20240828,173600,163266233,747,747,747,747,0
|
|
20240828,173500,163266233,747,747,747,747,0
|
|
20240828,173400,163266233,747,747,747,747,0
|
|
20240828,173300,163266233,747,747,747,747,0
|
|
20240828,173200,163266233,747,747,747,747,656
|
|
20240828,173100,163266233,747,747,747,747,0
|
|
20240828,173000,163266233,747,747,747,747,0
|
|
20240828,172900,163266233,747,747,747,747,0
|
|
20240828,172800,163266233,747,747,747,747,0
|
|
20240828,172700,163266233,747,747,747,747,0
|
|
20240828,172600,163266233,747,747,747,747,0
|
|
20240828,172500,163266233,747,747,747,747,0
|
|
20240828,172400,163266233,747,747,747,747,0
|
|
20240828,172300,163266233,747,747,747,747,0
|
|
20240828,172200,163266233,747,747,747,747,0
|
|
20240828,172100,163266233,747,747,747,747,0
|
|
20240828,172000,163266233,747,747,747,747,0
|
|
20240828,171900,163266233,747,747,747,747,0
|
|
20240828,171800,163266233,747,747,747,747,0
|
|
20240828,171700,163266233,747,747,747,747,0
|
|
20240828,171600,163266233,747,747,747,747,0
|
|
20240828,171500,163266233,747,747,747,747,0
|
|
20240828,171400,163266233,747,747,747,747,0
|
|
20240828,171300,163266233,747,747,747,747,0
|
|
20240828,171200,163266233,747,747,747,747,0
|
|
20240828,171100,163266233,747,747,747,747,0
|
|
20240828,171000,163266233,747,747,747,747,0
|
|
20240828,170900,163266233,747,747,747,747,0
|
|
20240828,170800,163266233,747,747,747,747,0
|
|
20240828,170700,163266233,747,747,747,747,0
|
|
20240828,170600,163266233,747,747,747,747,0
|
|
20240828,170500,163266233,747,747,747,747,0
|
|
20240828,170400,163266233,747,747,747,747,0
|
|
20240828,170300,163266233,747,747,747,747,0
|
|
20240828,170200,163266233,747,747,747,747,656
|
|
20240828,170100,163266233,747,747,747,747,0
|
|
20240828,170000,163266233,747,747,747,747,0
|
|
20240828,165900,163266233,747,747,747,747,0
|
|
20240828,165800,163266233,747,747,747,747,0
|
|
20240828,165700,163266233,747,747,747,747,0
|
|
20240828,165600,163266233,747,747,747,747,0
|
|
20240828,165500,163266233,747,747,747,747,0
|
|
20240828,165400,163266233,747,747,747,747,0
|
|
20240828,165300,163266233,747,747,747,747,0
|
|
20240828,165200,163266233,747,747,747,747,0
|
|
20240828,165100,163266233,747,747,747,747,0
|
|
20240828,165000,163266233,747,747,747,747,0
|
|
20240828,164900,163266233,747,747,747,747,0
|
|
20240828,164800,163266233,747,747,747,747,0
|
|
20240828,164700,163266233,747,747,747,747,0
|
|
20240828,164600,163266233,747,747,747,747,0
|
|
20240828,164500,163266233,747,747,747,747,0
|
|
20240828,164400,163266233,747,747,747,747,0
|
|
20240828,164300,163266233,747,747,747,747,0
|
|
20240828,164200,163266233,747,747,747,747,0
|
|
20240828,164100,163266233,747,747,747,747,0
|
|
20240828,164000,163266233,747,747,747,747,0
|
|
20240828,163900,163266233,747,747,747,747,0
|
|
20240828,163800,163266233,747,747,747,747,0
|
|
20240828,163700,163266233,747,747,747,747,0
|
|
20240828,163600,163266233,747,747,747,747,0
|
|
20240828,163500,163266233,747,747,747,747,0
|
|
20240828,163400,163266233,747,747,747,747,0
|
|
20240828,163300,163266233,747,747,747,747,0
|
|
20240828,163200,163266233,747,747,747,747,656
|
|
20240828,163100,163266233,747,747,747,747,0
|
|
20240828,163000,163266233,747,747,747,747,0
|
|
20240828,162900,163266233,747,747,747,747,0
|
|
20240828,162800,163266233,747,747,747,747,0
|
|
20240828,162700,163266233,747,747,747,747,0
|
|
20240828,162600,163266233,747,747,747,747,0
|
|
20240828,162500,163266233,747,747,747,747,0
|
|
20240828,162400,163266233,747,747,747,747,0
|
|
20240828,162300,163266233,747,747,747,747,0
|
|
20240828,162200,163266233,747,747,747,747,0
|
|
20240828,162100,163266233,747,747,747,747,0
|
|
20240828,162000,163266233,747,747,747,747,0
|
|
20240828,161900,163266233,747,747,747,747,0
|
|
20240828,161800,163266233,747,747,747,747,0
|
|
20240828,161700,163266233,747,747,747,747,0
|
|
20240828,161600,163266233,747,747,747,747,0
|
|
20240828,161500,163266233,747,747,747,747,0
|
|
20240828,161400,163266233,747,747,747,747,0
|
|
20240828,161300,163266233,747,747,747,747,0
|
|
20240828,161200,163266233,747,747,747,747,0
|
|
20240828,161100,163266233,747,747,747,747,0
|
|
20240828,161000,163266233,747,747,747,747,0
|
|
20240828,160900,163266233,747,747,747,747,0
|
|
20240828,160800,163266233,747,747,747,747,0
|
|
20240828,160700,163266233,747,747,747,747,0
|
|
20240828,160600,163266233,747,747,747,747,0
|
|
20240828,160500,163266233,747,747,747,747,0
|
|
20240828,160400,163266233,747,747,747,747,0
|
|
20240828,160300,163266233,747,747,747,747,0
|
|
20240828,160200,163266233,747,747,747,747,656
|
|
20240828,160100,163266233,747,747,747,747,0
|
|
20240828,160000,163266233,747,747,747,747,0
|
|
20240828,155900,163266233,747,747,747,747,0
|
|
20240828,155800,163266233,747,747,747,747,0
|
|
20240828,155700,163266233,747,747,747,747,0
|
|
20240828,155600,163266233,747,747,747,747,0
|
|
20240828,155500,163266233,747,747,747,747,0
|
|
20240828,155400,163266233,747,747,747,747,0
|
|
20240828,155300,163266233,747,747,747,747,0
|
|
20240828,155200,163266233,747,747,747,747,0
|
|
20240828,155100,163266233,747,747,747,747,0
|
|
20240828,155000,163266233,747,747,747,747,0
|
|
20240828,154900,163266233,747,747,747,747,0
|
|
20240828,154800,163266233,747,747,747,747,0
|
|
20240828,154700,163266233,747,747,747,747,0
|
|
20240828,154600,163266233,747,747,747,747,0
|
|
20240828,154500,163266233,747,747,747,747,0
|
|
20240828,154400,163266233,747,747,747,747,0
|
|
20240828,154300,163266233,747,747,747,747,0
|
|
20240828,154200,163266233,747,747,747,747,0
|
|
20240828,154100,163266233,747,747,747,747,0
|
|
20240828,154000,163266233,747,747,747,747,0
|
|
20240828,153900,163266233,747,747,747,747,0
|
|
20240828,153800,163266233,747,747,747,747,0
|
|
20240828,153700,163266233,747,747,747,747,0
|
|
20240828,153600,163266233,747,747,747,747,0
|
|
20240828,153500,163266233,747,747,747,747,0
|
|
20240828,153400,163266233,747,747,747,747,0
|
|
20240828,153300,163266233,747,747,747,747,0
|
|
20240828,153200,163266233,747,747,747,747,656
|
|
20240828,153100,163266233,747,747,747,747,0
|
|
20240828,153000,163266233,747,747,747,747,656
|
|
20240828,152900,162776201,747,747,747,747,0
|
|
20240828,152800,162776201,747,747,747,747,0
|
|
20240828,152700,162776201,747,747,747,747,0
|
|
20240828,152600,162776201,747,747,747,747,0
|
|
20240828,152500,162776201,747,747,747,747,0
|
|
20240828,152400,162776201,747,747,747,747,0
|
|
20240828,152300,162776201,747,747,747,747,0
|
|
20240828,152200,162776201,747,747,747,747,0
|
|
20240828,152100,162776201,747,747,747,747,0
|
|
20240828,152000,162776201,747,747,747,747,0
|
|
20240828,151900,162776201,747,747,747,747,0
|
|
20240828,151800,162776201,747,746,747,746,107
|
|
20240828,151700,162696372,747,747,747,747,2
|
|
20240828,151600,162694878,747,746,747,746,50
|
|
20240828,151500,162657529,747,747,747,747,0
|
|
20240828,151400,162657529,747,747,747,747,19
|
|
20240828,151300,162643336,747,747,747,747,0
|
|
20240828,151200,162643336,747,744,747,744,15
|
|
20240828,151100,162632163,744,744,744,744,2230
|
|
20240828,151000,160973043,744,744,744,744,0
|
|
20240828,150900,160973043,744,744,744,744,4
|
|
20240828,150800,160970067,744,744,744,744,950
|
|
20240828,150700,160263267,745,745,745,745,80
|
|
20240828,150600,160203667,747,747,747,747,2
|
|
20240828,150500,160202173,747,747,747,747,19
|
|
20240828,150400,160187980,747,747,747,747,0
|
|
20240828,150300,160187980,747,747,747,747,64
|
|
20240828,150200,160140172,747,747,747,747,1
|
|
20240828,150100,160139425,745,744,745,744,331
|
|
20240828,150000,159893141,744,744,744,744,0
|
|
20240828,145900,159893141,744,744,744,744,0
|
|
20240828,145800,159893141,744,744,744,744,0
|
|
20240828,145700,159893141,744,744,744,744,22
|
|
20240828,145600,159876773,747,747,747,747,0
|
|
20240828,145500,159876773,747,747,747,744,11
|
|
20240828,145400,159868571,748,748,748,748,0
|
|
20240828,145300,159868571,748,748,748,748,0
|
|
20240828,145200,159868571,748,748,748,748,0
|
|
20240828,145100,159868571,748,748,748,748,0
|
|
20240828,145000,159868571,748,748,748,748,42
|
|
20240828,144900,159837155,748,748,748,748,0
|
|
20240828,144800,159837155,748,748,748,748,0
|
|
20240828,144700,159837155,748,748,748,748,0
|
|
20240828,144600,159837155,748,748,748,748,0
|
|
20240828,144500,159837155,748,748,748,748,0
|
|
20240828,144400,159837155,748,748,748,748,319
|
|
20240828,144300,159598543,748,748,748,748,0
|
|
20240828,144200,159598543,748,748,748,748,1
|
|
20240828,144100,159597795,748,748,748,748,3
|
|
20240828,144000,159595551,743,743,743,743,2339
|
|
20240828,143900,157857674,748,748,748,748,5
|
|
20240828,143800,157853934,748,748,748,748,0
|
|
20240828,143700,157853934,748,748,748,748,100
|
|
20240828,143600,157779134,748,748,748,748,0
|
|
20240828,143500,157779134,748,743,748,743,10
|
|
20240828,143400,157771679,743,748,748,743,12
|
|
20240828,143300,157762708,743,748,748,743,3001
|
|
20240828,143200,155532652,745,745,745,745,1
|
|
20240828,143100,155531907,748,748,748,748,0
|
|
20240828,143000,155531907,748,748,748,748,0
|
|
20240828,142900,155531907,748,748,748,748,182
|
|
20240828,142800,155395771,748,748,748,748,0
|
|
20240828,142700,155395771,748,748,748,748,2
|
|
20240828,142600,155394275,747,748,748,747,211
|
|
20240828,142500,155236657,747,747,747,747,300
|
|
20240828,142400,155012557,747,743,747,743,725
|
|
20240828,142300,154472454,745,745,745,745,218
|
|
20240828,142200,154310044,745,745,745,745,0
|
|
20240828,142100,154310044,745,745,745,745,2
|
|
20240828,142000,154308554,745,745,745,745,12
|
|
20240828,141900,154299614,745,745,745,743,112
|
|
20240828,141800,154216374,745,745,745,745,1005
|
|
20240828,141700,153467649,745,745,745,745,34
|
|
20240828,141600,153442319,743,743,743,743,68
|
|
20240828,141500,153391795,743,743,743,743,0
|
|
20240828,141400,153391795,743,743,743,743,0
|
|
20240828,141300,153391795,743,743,743,743,0
|
|
20240828,141200,153391795,743,743,743,743,100
|
|
20240828,141100,153317495,745,745,745,745,0
|
|
20240828,141000,153317495,745,745,745,745,1
|
|
20240828,140900,153316750,743,743,743,743,0
|
|
20240828,140800,153316750,743,743,743,743,20
|
|
20240828,140700,153301890,743,743,743,743,256
|
|
20240828,140600,153111682,743,744,744,743,600
|
|
20240828,140500,152665872,745,745,745,745,0
|
|
20240828,140400,152665872,745,745,745,745,100
|
|
20240828,140300,152591372,743,743,743,743,0
|
|
20240828,140200,152591372,743,743,743,743,0
|
|
20240828,140100,152591372,743,743,743,743,0
|
|
20240828,140000,152591372,743,745,745,743,1544
|
|
20240828,135900,151443227,745,745,745,745,0
|
|
20240828,135800,151443227,745,745,745,745,100
|
|
20240828,135700,151368727,746,746,746,746,447
|
|
20240828,135600,151035265,746,746,746,746,1055
|
|
20240828,135500,150248235,746,746,746,746,0
|
|
20240828,135400,150248235,746,746,746,746,0
|
|
20240828,135300,150248235,746,746,746,746,35
|
|
20240828,135200,150222125,746,746,746,746,1
|
|
20240828,135100,150221379,745,745,745,745,10
|
|
20240828,135000,150213929,744,744,744,744,0
|
|
20240828,134900,150213929,744,744,744,744,0
|
|
20240828,134800,150213929,744,745,745,744,11
|
|
20240828,134700,150205735,745,745,745,745,1
|
|
20240828,134600,150204990,744,744,744,744,11
|
|
20240828,134500,150196806,744,744,744,744,2851
|
|
20240828,134400,148075662,744,744,744,744,0
|
|
20240828,134300,148075662,744,744,744,744,107
|
|
20240828,134200,147996054,744,744,744,744,0
|
|
20240828,134100,147996054,744,744,744,744,216
|
|
20240828,134000,147835350,745,745,745,745,200
|
|
20240828,133900,147686350,744,746,746,744,31
|
|
20240828,133800,147663226,743,743,743,743,2000
|
|
20240828,133700,146177226,743,743,743,743,974
|
|
20240828,133600,145453544,743,744,744,743,382
|
|
20240828,133500,145169651,744,744,744,744,3
|
|
20240828,133400,145167419,745,745,745,745,125
|
|
20240828,133300,145074294,745,745,745,745,913
|
|
20240828,133200,144394109,748,748,748,748,0
|
|
20240828,133100,144394109,748,748,748,748,0
|
|
20240828,133000,144394109,748,748,748,748,1
|
|
20240828,132900,144393361,745,745,745,745,1000
|
|
20240828,132800,143648361,746,746,746,746,1001
|
|
20240828,132700,142901615,746,746,746,746,0
|
|
20240828,132600,142901615,746,746,746,746,1060
|
|
20240828,132500,142110855,748,748,748,748,0
|
|
20240828,132400,142110855,748,746,748,746,1873
|
|
20240828,132300,140713595,746,746,746,746,400
|
|
20240828,132200,140415195,745,745,745,745,0
|
|
20240828,132100,140415195,745,745,745,745,0
|
|
20240828,132000,140415195,745,745,745,745,0
|
|
20240828,131900,140415195,745,744,746,744,103
|
|
20240828,131800,140338461,744,744,744,744,0
|
|
20240828,131700,140338461,744,745,745,744,3161
|
|
20240828,131600,137985336,745,745,745,745,0
|
|
20240828,131500,137985336,745,745,745,745,0
|
|
20240828,131400,137985336,745,745,745,745,200
|
|
20240828,131300,137836336,744,744,744,744,74
|
|
20240828,131200,137781280,744,744,744,744,490
|
|
20240828,131100,137416720,744,744,744,744,0
|
|
20240828,131000,137416720,744,744,744,744,0
|
|
20240828,130900,137416720,744,744,744,744,621
|
|
20240828,130800,136954696,745,745,745,745,0
|
|
20240828,130700,136954696,745,745,745,745,0
|
|
20240828,130600,136954696,745,745,745,745,0
|
|
20240828,130500,136954696,745,745,745,745,0
|
|
20240828,130400,136954696,745,745,745,745,0
|
|
20240828,130300,136954696,745,745,745,745,0
|
|
20240828,130200,136954696,745,745,745,745,0
|
|
20240828,130100,136954696,745,745,745,745,0
|
|
20240828,130000,136954696,745,745,745,745,66
|
|
20240828,125900,136905526,745,745,745,745,0
|
|
20240828,125800,136905526,745,745,745,745,1700
|
|
20240828,125700,135639026,745,746,748,745,973
|
|
20240828,125600,134914038,745,745,745,745,0
|
|
20240828,125500,134914038,745,745,745,745,372
|
|
20240828,125400,134636898,745,742,745,742,1548
|
|
20240828,125300,133488279,741,741,741,741,0
|
|
20240828,125200,133488279,741,741,741,741,0
|
|
20240828,125100,133488279,741,742,742,741,1000
|
|
20240828,125000,132746302,745,745,745,745,1
|
|
20240828,124900,132745557,742,742,742,742,20
|
|
20240828,124800,132730717,745,745,745,745,0
|
|
20240828,124700,132730717,745,745,745,745,0
|
|
20240828,124600,132730717,745,745,745,745,0
|
|
20240828,124500,132730717,745,745,745,740,22539
|
|
20240828,124400,115979090,745,748,748,745,1118
|
|
20240828,124300,115145947,748,748,748,748,0
|
|
20240828,124200,115145947,748,748,748,748,50
|
|
20240828,124100,115108547,748,748,748,748,0
|
|
20240828,124000,115108547,748,748,748,748,3
|
|
20240828,123900,115106303,749,749,749,749,0
|
|
20240828,123800,115106303,749,749,749,749,0
|
|
20240828,123700,115106303,749,748,749,748,30
|
|
20240828,123600,115083843,748,748,749,748,139
|
|
20240828,123500,114979862,749,749,749,749,0
|
|
20240828,123400,114979862,749,749,749,749,307
|
|
20240828,123300,114749919,749,749,749,749,0
|
|
20240828,123200,114749919,749,749,749,749,1
|
|
20240828,123100,114749170,745,746,746,745,5000
|
|
20240828,123000,111024169,745,745,745,745,0
|
|
20240828,122900,111024169,745,746,746,745,1000
|
|
20240828,122800,110278814,745,745,745,745,0
|
|
20240828,122700,110278814,745,746,746,745,1900
|
|
20240828,122600,108862196,746,746,746,746,0
|
|
20240828,122500,108862196,746,746,746,746,0
|
|
20240828,122400,108862196,746,746,746,746,0
|
|
20240828,122300,108862196,746,749,749,746,1501
|
|
20240828,122200,107742447,749,749,749,749,1
|
|
20240828,122100,107741698,749,749,749,749,37
|
|
20240828,122000,107713985,749,749,749,749,130
|
|
20240828,121900,107616615,749,749,749,749,20
|
|
20240828,121800,107601635,749,749,749,749,0
|
|
20240828,121700,107601635,749,746,749,746,1244
|
|
20240828,121600,106673328,746,746,746,746,2
|
|
20240828,121500,106671836,746,746,746,746,1
|
|
20240828,121400,106671090,746,746,746,746,17
|
|
20240828,121300,106658408,746,746,746,746,446
|
|
20240828,121200,106325692,746,746,746,746,32
|
|
20240828,121100,106301820,746,746,746,746,20
|
|
20240828,121000,106286900,746,746,746,746,30
|
|
20240828,120900,106264520,746,746,746,746,0
|
|
20240828,120800,106264520,746,746,746,746,205
|
|
20240828,120700,106111590,746,746,746,746,5
|
|
20240828,120600,106107860,746,746,746,746,10
|
|
20240828,120500,106100400,745,745,745,745,3243
|
|
20240828,120400,103684365,745,745,745,745,500
|
|
20240828,120300,103311865,746,746,746,746,649
|
|
20240828,120200,102827711,746,748,748,746,2722
|
|
20240828,120100,100796697,749,749,749,749,0
|
|
20240828,120000,100796697,749,749,749,749,15
|
|
20240828,115900,100785462,749,749,749,749,0
|
|
20240828,115800,100785462,749,749,749,749,3
|
|
20240828,115700,100783215,749,749,749,749,101
|
|
20240828,115600,100707566,749,749,749,749,0
|
|
20240828,115500,100707566,749,749,749,749,1668
|
|
20240828,115400,99458234,749,749,749,749,0
|
|
20240828,115300,99458234,749,749,749,749,0
|
|
20240828,115200,99458234,749,749,749,749,50
|
|
20240828,115100,99420784,749,749,749,749,1000
|
|
20240828,115000,98671784,750,750,750,750,0
|
|
20240828,114900,98671784,750,750,750,750,10
|
|
20240828,114800,98664284,745,745,745,745,0
|
|
20240828,114700,98664284,745,745,745,745,150
|
|
20240828,114600,98552534,750,750,750,750,1040
|
|
20240828,114500,97772534,750,745,750,745,11523
|
|
20240828,114400,89187894,745,745,745,745,626
|
|
20240828,114300,88721524,745,746,746,745,7042
|
|
20240828,114200,83473421,746,746,746,746,1186
|
|
20240828,114100,82588665,746,748,748,746,1173
|
|
20240828,114000,81713239,748,748,748,748,9
|
|
20240828,113900,81706507,748,748,748,748,390
|
|
20240828,113800,81414787,748,748,748,748,74
|
|
20240828,113700,81359435,745,748,748,745,1032
|
|
20240828,113600,80590484,748,747,748,745,7642
|
|
20240828,113500,74892826,749,748,749,748,3310
|
|
20240828,113400,72416944,749,751,751,749,2067
|
|
20240828,113300,70868757,750,750,750,750,0
|
|
20240828,113200,70868757,750,750,750,750,0
|
|
20240828,113100,70868757,750,750,750,750,30
|
|
20240828,113000,70846257,750,751,751,750,1285
|
|
20240828,112900,69882487,751,753,753,751,13
|
|
20240828,112800,69872722,753,753,753,753,1
|
|
20240828,112700,69871969,753,753,753,753,132
|
|
20240828,112600,69772573,753,753,753,753,9534
|
|
20240828,112500,62593471,753,753,753,753,5997
|
|
20240828,112400,58077730,751,751,751,751,0
|
|
20240828,112300,58077730,751,751,751,751,23
|
|
20240828,112200,58060457,751,751,751,751,0
|
|
20240828,112100,58060457,751,751,751,751,1
|
|
20240828,112000,58059706,751,751,751,751,254
|
|
20240828,111900,57868952,751,751,751,751,0
|
|
20240828,111800,57868952,751,750,751,750,546
|
|
20240828,111700,57458911,750,750,750,750,782
|
|
20240828,111600,56872411,750,751,751,750,15031
|
|
20240828,111500,45594740,752,752,752,752,20
|
|
20240828,111400,45579700,752,752,752,752,303
|
|
20240828,111300,45351844,752,753,753,752,603
|
|
20240828,111200,44898087,753,753,753,753,0
|
|
20240828,111100,44898087,753,753,753,753,24
|
|
20240828,111000,44880015,753,753,753,753,0
|
|
20240828,110900,44880015,753,753,753,753,0
|
|
20240828,110800,44880015,753,753,753,753,1
|
|
20240828,110700,44879262,751,751,751,751,111
|
|
20240828,110600,44795901,751,751,751,751,20
|
|
20240828,110500,44780881,751,751,751,751,0
|
|
20240828,110400,44780881,751,750,751,750,6
|
|
20240828,110300,44776376,751,751,751,751,0
|
|
20240828,110200,44776376,751,751,751,751,3198
|
|
20240828,110100,42374678,753,753,753,753,1
|
|
20240828,110000,42373925,751,751,751,751,3000
|
|
20240828,105900,40120925,752,752,752,752,34
|
|
20240828,105800,40095357,752,752,752,752,1
|
|
20240828,105700,40094605,752,752,752,752,3
|
|
20240828,105600,40092349,753,753,753,753,0
|
|
20240828,105500,40092349,753,753,753,753,0
|
|
20240828,105400,40092349,753,753,753,753,0
|
|
20240828,105300,40092349,753,753,753,753,0
|
|
20240828,105200,40092349,753,753,753,753,69
|
|
20240828,105100,40040392,753,753,753,752,2411
|
|
20240828,105000,38227314,753,753,753,753,0
|
|
20240828,104900,38227314,753,753,753,753,556
|
|
20240828,104800,37808646,753,753,753,753,25
|
|
20240828,104700,37789821,753,753,753,753,0
|
|
20240828,104600,37789821,753,753,753,753,32
|
|
20240828,104500,37765725,753,753,753,753,13
|
|
20240828,104400,37755936,755,755,755,755,0
|
|
20240828,104300,37755936,755,755,755,755,0
|
|
20240828,104200,37755936,755,755,755,755,0
|
|
20240828,104100,37755936,755,753,755,753,5
|
|
20240828,104000,37752169,753,753,753,752,1501
|
|
20240828,103900,36623415,753,753,753,753,40
|
|
20240828,103800,36593295,752,752,752,752,0
|
|
20240828,103700,36593295,752,752,752,752,0
|
|
20240828,103600,36593295,752,753,753,752,628
|
|
20240828,103500,36121015,753,753,753,753,0
|
|
20240828,103400,36121015,753,753,753,753,0
|
|
20240828,103300,36121015,753,753,753,752,1773
|
|
20240828,103200,34785948,755,755,755,755,1
|
|
20240828,103100,34785193,755,755,755,755,15
|
|
20240828,103000,34773868,755,754,755,754,4
|
|
20240828,102900,34770851,754,755,755,754,112
|
|
20240828,102800,34686402,755,755,755,755,1
|
|
20240828,102700,34685647,755,756,756,755,772
|
|
20240828,102600,34102130,757,757,757,757,3
|
|
20240828,102500,34099859,756,756,756,756,935
|
|
20240828,102400,33392999,756,756,756,756,11
|
|
20240828,102300,33384683,756,756,756,756,19
|
|
20240828,102200,33370319,752,752,752,752,1
|
|
20240828,102100,33369567,756,756,756,756,5
|
|
20240828,102000,33365787,756,756,756,756,5
|
|
20240828,101900,33362007,756,755,756,755,10
|
|
20240828,101800,33354448,756,756,756,756,0
|
|
20240828,101700,33354448,756,756,756,756,1
|
|
20240828,101600,33353692,752,755,755,752,1071
|
|
20240828,101500,32547047,755,756,756,755,68
|
|
20240828,101400,32495702,756,756,756,756,0
|
|
20240828,101300,32495702,756,756,756,756,0
|
|
20240828,101200,32495702,756,756,756,756,0
|
|
20240828,101100,32495702,756,756,756,756,681
|
|
20240828,101000,31980866,757,757,757,757,0
|
|
20240828,100900,31980866,757,757,757,757,0
|
|
20240828,100800,31980866,757,757,757,757,0
|
|
20240828,100700,31980866,757,757,757,757,0
|
|
20240828,100600,31980866,757,757,757,757,0
|
|
20240828,100500,31980866,757,757,757,757,3
|
|
20240828,100400,31978595,757,756,757,756,776
|
|
20240828,100300,31391933,756,755,756,755,82
|
|
20240828,100200,31329971,755,755,755,755,7
|
|
20240828,100100,31324686,755,755,755,755,1
|
|
20240828,100000,31323931,754,754,754,754,558
|
|
20240828,095900,30903199,752,754,754,752,2182
|
|
20240828,095800,29261319,754,754,754,754,1170
|
|
20240828,095700,28379139,754,755,755,754,251
|
|
20240828,095600,28189640,756,756,756,756,118
|
|
20240828,095500,28100432,756,756,756,756,4
|
|
20240828,095400,28097408,753,753,753,753,0
|
|
20240828,095300,28097408,753,753,753,753,0
|
|
20240828,095200,28097408,753,753,753,753,100
|
|
20240828,095100,28022108,753,753,753,753,50
|
|
20240828,095000,27984458,756,756,756,756,0
|
|
20240828,094900,27984458,756,756,756,756,0
|
|
20240828,094800,27984458,756,756,756,756,0
|
|
20240828,094700,27984458,756,756,756,756,0
|
|
20240828,094600,27984458,756,756,756,756,0
|
|
20240828,094500,27984458,756,756,756,756,8
|
|
20240828,094400,27978410,756,756,756,756,33
|
|
20240828,094300,27953462,756,753,756,753,301
|
|
20240828,094200,27726806,753,753,753,753,2373
|
|
20240828,094100,25939937,756,756,756,756,0
|
|
20240828,094000,25939937,756,756,756,756,201
|
|
20240828,093900,25787981,756,756,756,756,273
|
|
20240828,093800,25581593,756,756,756,753,126
|
|
20240828,093700,25486397,753,753,753,753,16
|
|
20240828,093600,25474349,752,752,752,752,1000
|
|
20240828,093500,24722349,756,756,756,756,0
|
|
20240828,093400,24722349,756,756,756,756,0
|
|
20240828,093300,24722349,756,756,756,756,0
|
|
20240828,093200,24722349,756,756,756,756,0
|
|
20240828,093100,24722349,756,756,756,750,12001
|
|
20240828,093000,15701523,756,756,756,756,0
|
|
20240828,092900,15701523,756,756,756,756,0
|
|
20240828,092800,15701523,756,756,756,756,80
|
|
20240828,092700,15641043,760,760,760,760,0
|
|
20240828,092600,15641043,760,754,760,754,3109
|
|
20240828,092500,13296851,755,755,755,755,239
|
|
20240828,092400,13116406,756,760,760,756,1671
|
|
20240828,092300,11853102,760,760,760,760,0
|
|
20240828,092200,11853102,760,760,760,760,1
|
|
20240828,092100,11852342,756,756,756,756,735
|
|
20240828,092000,11296682,759,759,759,759,0
|
|
20240828,091900,11296682,759,759,759,759,4
|
|
20240828,091800,11293646,760,760,760,760,0
|
|
20240828,091700,11293646,760,760,760,760,0
|
|
20240828,091600,11293646,760,757,760,757,2916
|
|
20240828,091500,9086201,757,760,760,757,2109
|
|
20240828,091400,7489666,761,761,761,761,1
|
|
20240828,091300,7488905,757,757,757,757,5
|
|
20240828,091200,7485120,762,762,762,762,1
|
|
20240828,091100,7484358,760,761,762,760,6632
|
|
20240828,091000,2437444,761,761,761,761,0
|
|
20240828,090900,2437444,761,759,761,759,26
|
|
20240828,090800,2417708,761,757,761,756,249
|
|
20240828,090700,2229078,761,761,763,761,122
|
|
20240828,090600,2136190,761,763,763,761,525
|
|
20240828,090500,1735617,763,763,763,763,1030
|
|
20240828,090400,949727,764,764,764,764,0
|
|
20240828,090300,949727,764,764,764,764,5
|
|
20240828,090200,945907,764,764,764,764,194
|
|
20240828,090100,797691,764,764,764,764,44
|
|
20240828,090000,764075,765,765,765,764,999
|