623 lines
28 KiB
CSV
623 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,192000,912455959,261,261,261,261,38527
|
|
20240820,191900,912455959,261,261,261,261,0
|
|
20240820,191800,912455959,261,261,261,261,0
|
|
20240820,191700,912455959,261,261,261,261,0
|
|
20240820,191600,912455959,261,261,261,261,0
|
|
20240820,191500,912455959,261,261,261,261,0
|
|
20240820,191400,912455959,261,261,261,261,0
|
|
20240820,191300,912455959,261,261,261,261,0
|
|
20240820,191200,912455959,261,261,261,261,0
|
|
20240820,191100,912455959,261,261,261,261,0
|
|
20240820,191000,912455959,261,261,261,261,0
|
|
20240820,190900,912455959,261,261,261,261,0
|
|
20240820,190800,912455959,261,261,261,261,0
|
|
20240820,190700,912455959,261,261,261,261,0
|
|
20240820,190600,912455959,261,261,261,261,0
|
|
20240820,190500,912455959,261,261,261,261,0
|
|
20240820,190400,912455959,261,261,261,261,0
|
|
20240820,190300,912455959,261,261,261,261,0
|
|
20240820,190200,912455959,261,261,261,261,0
|
|
20240820,190100,912455959,261,261,261,261,0
|
|
20240820,190000,912455959,261,261,261,261,0
|
|
20240820,185900,912455959,261,261,261,261,0
|
|
20240820,185800,912455959,261,261,261,261,0
|
|
20240820,185700,912455959,261,261,261,261,0
|
|
20240820,185600,912455959,261,261,261,261,0
|
|
20240820,185500,912455959,261,261,261,261,0
|
|
20240820,185400,912455959,261,261,261,261,0
|
|
20240820,185300,912455959,261,261,261,261,0
|
|
20240820,185200,912455959,261,261,261,261,0
|
|
20240820,185100,912455959,261,261,261,261,0
|
|
20240820,185000,912455959,261,261,261,261,38527
|
|
20240820,184900,912455959,261,261,261,261,0
|
|
20240820,184800,912455959,261,261,261,261,0
|
|
20240820,184700,912455959,261,261,261,261,0
|
|
20240820,184600,912455959,261,261,261,261,0
|
|
20240820,184500,912455959,261,261,261,261,0
|
|
20240820,184400,912455959,261,261,261,261,0
|
|
20240820,184300,912455959,261,261,261,261,0
|
|
20240820,184200,912455959,261,261,261,261,0
|
|
20240820,184100,912455959,261,261,261,261,0
|
|
20240820,184000,912455959,261,261,261,261,0
|
|
20240820,183900,912455959,261,261,261,261,0
|
|
20240820,183800,912455959,261,261,261,261,0
|
|
20240820,183700,912455959,261,261,261,261,0
|
|
20240820,183600,912455959,261,261,261,261,0
|
|
20240820,183500,912455959,261,261,261,261,0
|
|
20240820,183400,912455959,261,261,261,261,0
|
|
20240820,183300,912455959,261,261,261,261,0
|
|
20240820,183200,912455959,261,261,261,261,0
|
|
20240820,183100,912455959,261,261,261,261,0
|
|
20240820,183000,912455959,261,261,261,261,0
|
|
20240820,182900,912455959,261,261,261,261,0
|
|
20240820,182800,912455959,261,261,261,261,0
|
|
20240820,182700,912455959,261,261,261,261,0
|
|
20240820,182600,912455959,261,261,261,261,0
|
|
20240820,182500,912455959,261,261,261,261,0
|
|
20240820,182400,912455959,261,261,261,261,0
|
|
20240820,182300,912455959,261,261,261,261,0
|
|
20240820,182200,912455959,261,261,261,261,0
|
|
20240820,182100,912455959,261,261,261,261,0
|
|
20240820,182000,912455959,261,261,261,261,38527
|
|
20240820,181900,912455959,261,261,261,261,0
|
|
20240820,181800,912455959,261,261,261,261,0
|
|
20240820,181700,912455959,261,261,261,261,0
|
|
20240820,181600,912455959,261,261,261,261,0
|
|
20240820,181500,912455959,261,261,261,261,0
|
|
20240820,181400,912455959,261,261,261,261,0
|
|
20240820,181300,912455959,261,261,261,261,0
|
|
20240820,181200,912455959,261,261,261,261,0
|
|
20240820,181100,912455959,261,261,261,261,0
|
|
20240820,181000,912455959,261,261,261,261,0
|
|
20240820,180900,912455959,261,261,261,261,0
|
|
20240820,180800,912455959,261,261,261,261,0
|
|
20240820,180700,912455959,261,261,261,261,0
|
|
20240820,180600,912455959,261,261,261,261,0
|
|
20240820,180500,912455959,261,261,261,261,0
|
|
20240820,180400,912455959,261,261,261,261,0
|
|
20240820,180300,912455959,261,261,261,261,0
|
|
20240820,180200,912455959,261,261,261,261,0
|
|
20240820,180100,912455959,261,261,261,261,0
|
|
20240820,180000,912455959,261,261,261,261,0
|
|
20240820,175900,912455959,261,261,261,261,0
|
|
20240820,175800,912455959,261,261,261,261,0
|
|
20240820,175700,912455959,261,261,261,261,0
|
|
20240820,175600,912455959,261,261,261,261,0
|
|
20240820,175500,912455959,261,261,261,261,0
|
|
20240820,175400,912455959,261,261,261,261,0
|
|
20240820,175300,912455959,261,261,261,261,0
|
|
20240820,175200,912455959,261,261,261,261,0
|
|
20240820,175100,912455959,261,261,261,261,0
|
|
20240820,175000,912455959,261,261,261,261,38527
|
|
20240820,174900,912455959,261,261,261,261,0
|
|
20240820,174800,912455959,261,261,261,261,0
|
|
20240820,174700,912455959,261,261,261,261,0
|
|
20240820,174600,912455959,261,261,261,261,0
|
|
20240820,174500,912455959,261,261,261,261,0
|
|
20240820,174400,912455959,261,261,261,261,0
|
|
20240820,174300,912455959,261,261,261,261,0
|
|
20240820,174200,912455959,261,261,261,261,0
|
|
20240820,174100,912455959,261,261,261,261,0
|
|
20240820,174000,912455959,261,261,261,261,0
|
|
20240820,173900,912455959,261,261,261,261,0
|
|
20240820,173800,912455959,261,261,261,261,0
|
|
20240820,173700,912455959,261,261,261,261,0
|
|
20240820,173600,912455959,261,261,261,261,0
|
|
20240820,173500,912455959,261,261,261,261,0
|
|
20240820,173400,912455959,261,261,261,261,0
|
|
20240820,173300,912455959,261,261,261,261,0
|
|
20240820,173200,912455959,261,261,261,261,0
|
|
20240820,173100,912455959,261,261,261,261,0
|
|
20240820,173000,912455959,261,261,261,261,0
|
|
20240820,172900,912455959,261,261,261,261,0
|
|
20240820,172800,912455959,261,261,261,261,0
|
|
20240820,172700,912455959,261,261,261,261,0
|
|
20240820,172600,912455959,261,261,261,261,0
|
|
20240820,172500,912455959,261,261,261,261,0
|
|
20240820,172400,912455959,261,261,261,261,0
|
|
20240820,172300,912455959,261,261,261,261,0
|
|
20240820,172200,912455959,261,261,261,261,0
|
|
20240820,172100,912455959,261,261,261,261,0
|
|
20240820,172000,912455959,261,261,261,261,38527
|
|
20240820,171900,912455959,261,261,261,261,0
|
|
20240820,171800,912455959,261,261,261,261,0
|
|
20240820,171700,912455959,261,261,261,261,0
|
|
20240820,171600,912455959,261,261,261,261,0
|
|
20240820,171500,912455959,261,261,261,261,0
|
|
20240820,171400,912455959,261,261,261,261,0
|
|
20240820,171300,912455959,261,261,261,261,0
|
|
20240820,171200,912455959,261,261,261,261,0
|
|
20240820,171100,912455959,261,261,261,261,0
|
|
20240820,171000,912455959,261,261,261,261,0
|
|
20240820,170900,912455959,261,261,261,261,0
|
|
20240820,170800,912455959,261,261,261,261,0
|
|
20240820,170700,912455959,261,261,261,261,0
|
|
20240820,170600,912455959,261,261,261,261,0
|
|
20240820,170500,912455959,261,261,261,261,0
|
|
20240820,170400,912455959,261,261,261,261,0
|
|
20240820,170300,912455959,261,261,261,261,0
|
|
20240820,170200,912455959,261,261,261,261,0
|
|
20240820,170100,912455959,261,261,261,261,0
|
|
20240820,170000,912455959,261,261,261,261,0
|
|
20240820,165900,912455959,261,261,261,261,0
|
|
20240820,165800,912455959,261,261,261,261,0
|
|
20240820,165700,912455959,261,261,261,261,0
|
|
20240820,165600,912455959,261,261,261,261,0
|
|
20240820,165500,912455959,261,261,261,261,0
|
|
20240820,165400,912455959,261,261,261,261,0
|
|
20240820,165300,912455959,261,261,261,261,0
|
|
20240820,165200,912455959,261,261,261,261,0
|
|
20240820,165100,912455959,261,261,261,261,0
|
|
20240820,165000,912455959,261,261,261,261,38527
|
|
20240820,164900,912455959,261,261,261,261,0
|
|
20240820,164800,912455959,261,261,261,261,0
|
|
20240820,164700,912455959,261,261,261,261,0
|
|
20240820,164600,912455959,261,261,261,261,0
|
|
20240820,164500,912455959,261,261,261,261,0
|
|
20240820,164400,912455959,261,261,261,261,0
|
|
20240820,164300,912455959,261,261,261,261,0
|
|
20240820,164200,912455959,261,261,261,261,0
|
|
20240820,164100,912455959,261,261,261,261,0
|
|
20240820,164000,912455959,261,261,261,261,0
|
|
20240820,163900,912455959,261,261,261,261,0
|
|
20240820,163800,912455959,261,261,261,261,0
|
|
20240820,163700,912455959,261,261,261,261,0
|
|
20240820,163600,912455959,261,261,261,261,0
|
|
20240820,163500,912455959,261,261,261,261,0
|
|
20240820,163400,912455959,261,261,261,261,0
|
|
20240820,163300,912455959,261,261,261,261,0
|
|
20240820,163200,912455959,261,261,261,261,0
|
|
20240820,163100,912455959,261,261,261,261,0
|
|
20240820,163000,912455959,261,261,261,261,0
|
|
20240820,162900,912455959,261,261,261,261,0
|
|
20240820,162800,912455959,261,261,261,261,0
|
|
20240820,162700,912455959,261,261,261,261,0
|
|
20240820,162600,912455959,261,261,261,261,0
|
|
20240820,162500,912455959,261,261,261,261,0
|
|
20240820,162400,912455959,261,261,261,261,0
|
|
20240820,162300,912455959,261,261,261,261,0
|
|
20240820,162200,912455959,261,261,261,261,0
|
|
20240820,162100,912455959,261,261,261,261,0
|
|
20240820,162000,912455959,261,261,261,261,38527
|
|
20240820,161900,912455959,261,261,261,261,0
|
|
20240820,161800,912455959,261,261,261,261,0
|
|
20240820,161700,912455959,261,261,261,261,0
|
|
20240820,161600,912455959,261,261,261,261,0
|
|
20240820,161500,912455959,261,261,261,261,0
|
|
20240820,161400,912455959,261,261,261,261,0
|
|
20240820,161300,912455959,261,261,261,261,0
|
|
20240820,161200,912455959,261,261,261,261,0
|
|
20240820,161100,912455959,261,261,261,261,0
|
|
20240820,161000,912455959,261,261,261,261,0
|
|
20240820,160900,912455959,261,261,261,261,0
|
|
20240820,160800,912455959,261,261,261,261,0
|
|
20240820,160700,912455959,261,261,261,261,0
|
|
20240820,160600,912455959,261,261,261,261,0
|
|
20240820,160500,912455959,261,261,261,261,0
|
|
20240820,160400,912455959,261,261,261,261,0
|
|
20240820,160300,912455959,261,261,261,261,0
|
|
20240820,160200,912455959,261,261,261,261,0
|
|
20240820,160100,912455959,261,261,261,261,0
|
|
20240820,160000,912455959,261,261,261,261,0
|
|
20240820,155900,912455959,261,261,261,261,0
|
|
20240820,155800,912455959,261,261,261,261,0
|
|
20240820,155700,912455959,261,261,261,261,0
|
|
20240820,155600,912455959,261,261,261,261,0
|
|
20240820,155500,912455959,261,261,261,261,0
|
|
20240820,155400,912455959,261,261,261,261,0
|
|
20240820,155300,912455959,261,261,261,261,0
|
|
20240820,155200,912455959,261,261,261,261,0
|
|
20240820,155100,912455959,261,261,261,261,0
|
|
20240820,155000,912455959,261,261,261,261,38527
|
|
20240820,154900,912455959,261,261,261,261,0
|
|
20240820,154800,912455959,261,261,261,261,0
|
|
20240820,154700,912455959,261,261,261,261,0
|
|
20240820,154600,912455959,261,261,261,261,0
|
|
20240820,154500,912455959,261,261,261,261,0
|
|
20240820,154400,912455959,261,261,261,261,0
|
|
20240820,154300,912455959,261,261,261,261,0
|
|
20240820,154200,912455959,261,261,261,261,0
|
|
20240820,154100,912455959,261,261,261,261,0
|
|
20240820,154000,912455959,261,261,261,261,0
|
|
20240820,153900,912455959,261,261,261,261,0
|
|
20240820,153800,912455959,261,261,261,261,0
|
|
20240820,153700,912455959,261,261,261,261,0
|
|
20240820,153600,912455959,261,261,261,261,0
|
|
20240820,153500,912455959,261,261,261,261,0
|
|
20240820,153400,912455959,261,261,261,261,0
|
|
20240820,153300,912455959,261,261,261,261,0
|
|
20240820,153200,912455959,261,261,261,261,0
|
|
20240820,153100,912455959,261,261,261,261,0
|
|
20240820,153000,912455959,261,261,261,261,38527
|
|
20240820,152900,902400412,261,261,261,261,0
|
|
20240820,152800,902400412,261,261,261,261,0
|
|
20240820,152700,902400412,261,261,261,261,0
|
|
20240820,152600,902400412,261,261,261,261,0
|
|
20240820,152500,902400412,261,261,261,261,0
|
|
20240820,152400,902400412,261,261,261,261,0
|
|
20240820,152300,902400412,261,261,261,261,0
|
|
20240820,152200,902400412,261,261,261,261,0
|
|
20240820,152100,902400412,261,261,261,261,0
|
|
20240820,152000,902400412,261,261,261,261,0
|
|
20240820,151900,902400412,261,261,261,260,23654
|
|
20240820,151800,896248097,261,261,261,261,9
|
|
20240820,151700,896245748,260,260,260,260,45322
|
|
20240820,151600,884462028,260,260,260,259,9115
|
|
20240820,151500,882100664,260,260,260,260,21
|
|
20240820,151400,882095204,260,260,260,260,18
|
|
20240820,151300,882090524,260,260,260,259,20057
|
|
20240820,151200,876875709,260,259,260,259,3182
|
|
20240820,151100,876051389,260,260,260,259,9859
|
|
20240820,151000,873497252,260,260,260,260,4
|
|
20240820,150900,873496212,260,260,260,259,3017
|
|
20240820,150800,872714792,260,259,260,259,1163
|
|
20240820,150700,872412564,259,259,259,259,448
|
|
20240820,150600,872296532,260,260,260,259,374
|
|
20240820,150500,872199362,260,260,260,260,5142
|
|
20240820,150400,870862442,260,259,260,259,681
|
|
20240820,150300,870686005,260,260,260,260,1251
|
|
20240820,150200,870360745,260,260,260,260,3149
|
|
20240820,150100,869542005,260,259,260,259,4816
|
|
20240820,150000,868289853,259,259,259,258,1110
|
|
20240820,145900,868002422,259,259,259,258,1403
|
|
20240820,145800,867639382,260,259,260,258,53
|
|
20240820,145700,867625672,258,259,259,258,3877
|
|
20240820,145600,866624329,259,259,260,259,2331
|
|
20240820,145500,866020595,259,260,260,259,20006
|
|
20240820,145400,860839035,260,260,260,260,5982
|
|
20240820,145300,859283715,260,261,261,260,7097
|
|
20240820,145200,857438208,261,260,261,260,10803
|
|
20240820,145100,854628827,261,261,261,261,1
|
|
20240820,145000,854628566,261,260,261,259,20004
|
|
20240820,144900,849427525,260,260,260,260,4
|
|
20240820,144800,849426485,260,260,260,259,583
|
|
20240820,144700,849275476,260,260,260,260,18830
|
|
20240820,144600,844379676,260,260,260,260,2
|
|
20240820,144500,844379156,260,260,260,260,1
|
|
20240820,144400,844378896,259,259,260,259,27579
|
|
20240820,144300,837235904,259,259,259,258,5
|
|
20240820,144200,837234610,259,259,259,259,32
|
|
20240820,144100,837226322,259,259,259,258,1703
|
|
20240820,144000,836786325,259,259,259,258,36
|
|
20240820,143900,836777024,259,259,259,259,5
|
|
20240820,143800,836775729,259,259,259,259,1258
|
|
20240820,143700,836449907,259,258,259,258,1449
|
|
20240820,143600,836076062,258,258,258,258,14720
|
|
20240820,143500,832278302,258,258,258,258,3000
|
|
20240820,143400,831504302,259,259,259,258,2586
|
|
20240820,143300,830834628,259,259,259,259,1
|
|
20240820,143200,830834369,259,259,259,259,17
|
|
20240820,143100,830829966,259,259,259,259,1170
|
|
20240820,143000,830526936,259,259,259,259,7
|
|
20240820,142900,830525123,259,259,259,259,27
|
|
20240820,142800,830518130,259,259,259,258,3002
|
|
20240820,142700,829742612,258,259,259,258,13716
|
|
20240820,142600,826203693,258,258,259,258,1005
|
|
20240820,142500,825944402,259,258,259,258,21550
|
|
20240820,142400,820384501,258,258,259,258,17722
|
|
20240820,142300,815812185,258,259,259,258,491
|
|
20240820,142200,815685398,259,259,259,259,32
|
|
20240820,142100,815677110,259,259,259,258,156
|
|
20240820,142000,815636708,259,259,259,259,830
|
|
20240820,141900,815421738,259,259,259,259,1214
|
|
20240820,141800,815107312,259,259,259,258,3653
|
|
20240820,141700,814164814,259,259,259,258,16504
|
|
20240820,141600,809906772,259,259,259,259,344
|
|
20240820,141500,809817676,258,259,259,258,106
|
|
20240820,141400,809790224,259,260,260,259,19643
|
|
20240820,141300,804702482,260,259,260,258,85
|
|
20240820,141200,804680441,260,259,260,258,859
|
|
20240820,141100,804457986,258,259,259,258,602
|
|
20240820,141000,804302418,260,259,260,258,7284
|
|
20240820,140900,802422839,260,260,260,259,951
|
|
20240820,140800,802175608,259,259,260,259,2100
|
|
20240820,140700,801631605,259,259,259,258,36269
|
|
20240820,140600,792262241,260,260,260,259,5015
|
|
20240820,140500,790963341,260,260,260,259,1208
|
|
20240820,140400,790649405,260,259,260,259,741
|
|
20240820,140300,790457428,259,259,260,258,22359
|
|
20240820,140200,784666471,259,259,259,259,1
|
|
20240820,140100,784666212,260,260,260,260,416
|
|
20240820,140000,784558052,259,260,260,259,171
|
|
20240820,135900,784513607,260,260,260,260,6
|
|
20240820,135800,784512047,260,260,260,260,909
|
|
20240820,135700,784275707,260,260,260,260,500
|
|
20240820,135600,784145707,260,260,260,260,1
|
|
20240820,135500,784145447,260,260,260,260,1000
|
|
20240820,135400,783885447,260,260,260,259,880
|
|
20240820,135300,783656821,260,260,260,259,754
|
|
20240820,135200,783461151,260,259,260,258,1378
|
|
20240820,135100,783103146,260,260,260,258,435
|
|
20240820,135000,782990666,260,259,260,258,43460
|
|
20240820,134900,771740972,259,260,260,259,2035
|
|
20240820,134800,771211916,260,261,261,260,6345
|
|
20240820,134700,769561196,260,260,261,259,2133
|
|
20240820,134600,769006640,261,260,261,260,3042
|
|
20240820,134500,768214700,261,260,261,260,13109
|
|
20240820,134400,764805359,258,258,259,258,10102
|
|
20240820,134300,762199042,260,259,260,258,10001
|
|
20240820,134200,759618534,260,260,260,260,1025
|
|
20240820,134100,759352034,260,259,260,258,10020
|
|
20240820,134000,756766108,260,259,260,259,2069
|
|
20240820,133900,756228212,260,260,260,260,7010
|
|
20240820,133800,754405612,261,261,261,261,100
|
|
20240820,133700,754379512,260,261,261,260,4
|
|
20240820,133600,754378469,261,261,261,261,21
|
|
20240820,133500,754372988,261,260,261,258,36955
|
|
20240820,133400,744813195,261,261,261,261,56
|
|
20240820,133300,744798579,260,261,261,260,1998
|
|
20240820,133200,744279098,261,261,261,261,301
|
|
20240820,133100,744200537,260,260,261,260,10906
|
|
20240820,133000,741364976,260,260,260,260,20
|
|
20240820,132900,741359776,260,260,260,260,1
|
|
20240820,132800,741359516,260,260,260,260,1303
|
|
20240820,132700,741020736,261,261,261,261,336
|
|
20240820,132600,740933040,261,261,261,261,1577
|
|
20240820,132500,740521443,261,261,261,261,417
|
|
20240820,132400,740412606,262,262,262,262,0
|
|
20240820,132300,740412606,262,262,262,262,1313
|
|
20240820,132200,740068600,260,260,260,260,0
|
|
20240820,132100,740068600,260,261,261,260,37915
|
|
20240820,132000,730209389,262,262,262,262,0
|
|
20240820,131900,730209389,262,262,262,262,1315
|
|
20240820,131800,729864859,260,260,260,260,0
|
|
20240820,131700,729864859,260,260,260,260,4286
|
|
20240820,131600,728750499,260,260,260,260,506
|
|
20240820,131500,728618939,260,261,261,260,7267
|
|
20240820,131400,726722262,261,261,261,261,50
|
|
20240820,131300,726709212,260,261,261,260,31504
|
|
20240820,131200,718517843,260,260,261,260,1338
|
|
20240820,131100,718169632,260,261,261,260,281
|
|
20240820,131000,718096301,261,261,261,261,27727
|
|
20240820,130900,710859554,261,261,261,261,0
|
|
20240820,130800,710859554,261,261,261,261,1851
|
|
20240820,130700,710376443,262,262,262,262,0
|
|
20240820,130600,710376443,262,262,262,262,0
|
|
20240820,130500,710376443,262,262,262,262,50
|
|
20240820,130400,710363343,262,262,262,262,102
|
|
20240820,130300,710336619,261,261,261,261,0
|
|
20240820,130200,710336619,261,263,263,261,4358
|
|
20240820,130100,709194869,263,262,263,262,48
|
|
20240820,130000,709182290,262,263,263,262,1131
|
|
20240820,125900,708885967,263,263,263,262,1270
|
|
20240820,125800,708552077,262,263,263,262,123
|
|
20240820,125700,708519821,262,263,263,262,241
|
|
20240820,125600,708456658,263,263,263,263,1084
|
|
20240820,125500,708171566,263,263,263,263,0
|
|
20240820,125400,708171566,263,262,263,262,510
|
|
20240820,125300,708037936,262,262,262,262,17
|
|
20240820,125200,708033482,263,263,263,263,1175
|
|
20240820,125100,707724457,263,263,263,263,42
|
|
20240820,125000,707713411,262,262,262,261,1636
|
|
20240820,124900,707284792,262,261,262,261,18
|
|
20240820,124800,707280086,262,262,262,262,22
|
|
20240820,124700,707274322,261,262,262,261,16937
|
|
20240820,124600,702852282,262,262,263,262,56
|
|
20240820,124500,702837609,262,263,263,262,7739
|
|
20240820,124400,700809841,262,262,262,262,107
|
|
20240820,124300,700781807,262,262,262,262,0
|
|
20240820,124200,700781807,262,262,263,262,463
|
|
20240820,124100,700660309,263,262,263,262,513
|
|
20240820,124000,700525464,262,262,262,261,10329
|
|
20240820,123900,697819420,261,261,261,261,118
|
|
20240820,123800,697788622,261,261,265,261,25152
|
|
20240820,123700,691178582,260,260,260,260,42
|
|
20240820,123600,691167662,260,260,261,260,258
|
|
20240820,123500,691100380,260,259,261,259,1172
|
|
20240820,123400,690795417,260,260,260,259,2047
|
|
20240820,123300,690265196,259,259,259,259,106
|
|
20240820,123200,690237742,261,260,261,259,6966
|
|
20240820,123100,688426667,260,260,260,260,5056
|
|
20240820,123000,687112107,260,261,261,260,16844
|
|
20240820,122900,682715902,260,260,260,260,1
|
|
20240820,122800,682715642,260,260,260,260,300
|
|
20240820,122700,682637642,260,260,260,260,5105
|
|
20240820,122600,681310342,260,260,260,260,13
|
|
20240820,122500,681306962,261,261,261,260,615
|
|
20240820,122400,681146490,261,261,261,260,56
|
|
20240820,122300,681131875,260,261,261,260,8
|
|
20240820,122200,681129788,260,260,261,260,2798
|
|
20240820,122100,680402307,260,260,260,260,645
|
|
20240820,122000,680234607,260,260,260,260,217
|
|
20240820,121900,680178187,260,261,261,260,27564
|
|
20240820,121800,673011145,260,260,260,260,53
|
|
20240820,121700,672997365,260,260,260,260,0
|
|
20240820,121600,672997365,260,260,260,260,500
|
|
20240820,121500,672867365,262,261,262,261,11973
|
|
20240820,121400,669742322,261,261,261,261,303
|
|
20240820,121300,669663239,261,261,261,261,11
|
|
20240820,121200,669660368,262,262,262,262,10
|
|
20240820,121100,669657748,261,261,261,261,0
|
|
20240820,121000,669657748,261,261,261,261,134
|
|
20240820,120900,669622774,261,261,261,261,0
|
|
20240820,120800,669622774,261,261,261,261,2000
|
|
20240820,120700,669100774,261,261,261,261,2929
|
|
20240820,120600,668336305,261,261,261,261,0
|
|
20240820,120500,668336305,261,261,261,261,1821
|
|
20240820,120400,667861024,261,261,261,261,466
|
|
20240820,120300,667739398,262,261,262,261,9001
|
|
20240820,120200,665381516,260,262,262,260,205
|
|
20240820,120100,665328017,261,262,262,261,36
|
|
20240820,120000,665318604,261,261,262,261,940
|
|
20240820,115900,665073262,261,261,261,260,48
|
|
20240820,115800,665060738,260,262,262,260,536
|
|
20240820,115700,664921357,262,261,262,260,12
|
|
20240820,115600,664918234,261,260,261,260,2793
|
|
20240820,115500,664192040,260,260,260,260,3
|
|
20240820,115400,664191260,260,261,261,260,3865
|
|
20240820,115300,663182533,261,261,262,261,124
|
|
20240820,115200,663150168,261,260,261,260,2780
|
|
20240820,115100,662424611,260,261,261,260,9388
|
|
20240820,115000,659974997,260,260,260,260,26
|
|
20240820,114900,659968237,261,260,261,260,3238
|
|
20240820,114800,659124129,260,261,261,260,2028
|
|
20240820,114700,658594849,260,261,261,260,2278
|
|
20240820,114600,658002292,260,261,261,260,2004
|
|
20240820,114500,657481248,260,260,260,260,626
|
|
20240820,114400,657318488,261,260,261,260,920
|
|
20240820,114300,657078378,261,261,261,261,1
|
|
20240820,114200,657078117,261,261,261,261,20
|
|
20240820,114100,657072897,261,260,261,260,40
|
|
20240820,114000,657062496,260,260,260,260,77
|
|
20240820,113900,657042476,260,260,260,260,7
|
|
20240820,113800,657040656,260,260,260,260,0
|
|
20240820,113700,657040656,260,260,261,260,10839
|
|
20240820,113600,654216716,261,260,261,260,141
|
|
20240820,113500,654179956,261,261,261,261,1001
|
|
20240820,113400,653918695,260,260,260,260,14
|
|
20240820,113300,653915055,260,261,261,260,647
|
|
20240820,113200,653746270,260,261,261,260,513
|
|
20240820,113100,653612390,260,260,261,260,578
|
|
20240820,113000,653461610,261,261,261,261,1931
|
|
20240820,112900,652957619,259,260,261,259,1799
|
|
20240820,112800,652491293,259,259,259,259,0
|
|
20240820,112700,652491293,259,260,260,259,2055
|
|
20240820,112600,651957048,260,260,260,260,0
|
|
20240820,112500,651957048,260,260,260,260,0
|
|
20240820,112400,651957048,260,261,261,259,50001
|
|
20240820,112300,638967162,262,262,262,262,103
|
|
20240820,112200,638940176,262,261,262,261,1679
|
|
20240820,112100,638501512,261,260,261,260,5077
|
|
20240820,112000,637176419,260,261,261,260,2216
|
|
20240820,111900,636598053,261,262,262,261,16174
|
|
20240820,111800,632376376,262,262,262,262,396
|
|
20240820,111700,632272624,262,262,262,261,511
|
|
20240820,111600,632138760,262,262,262,262,0
|
|
20240820,111500,632138760,262,262,262,262,387
|
|
20240820,111400,632037366,262,261,262,260,1274
|
|
20240820,111300,631704872,261,261,261,261,2075
|
|
20240820,111200,631163297,260,260,260,260,2
|
|
20240820,111100,631162777,260,260,260,260,8
|
|
20240820,111000,631160697,261,261,261,260,4323
|
|
20240820,110900,630032605,261,261,261,261,5
|
|
20240820,110800,630031300,262,262,262,262,0
|
|
20240820,110700,630031300,262,262,262,262,402
|
|
20240820,110600,629925976,262,262,262,262,1601
|
|
20240820,110500,629506514,262,261,262,260,10012
|
|
20240820,110400,626898638,262,262,262,261,14314
|
|
20240820,110300,623162644,262,262,262,261,2922
|
|
20240820,110200,622397282,261,262,262,261,12243
|
|
20240820,110100,619189798,262,262,262,261,967
|
|
20240820,110000,618937069,262,262,262,261,1500
|
|
20240820,105900,618544696,262,262,262,260,5478
|
|
20240820,105800,617109576,260,261,262,260,19724
|
|
20240820,105700,611961609,260,261,261,260,1120
|
|
20240820,105600,611669798,261,261,261,259,16612
|
|
20240820,105500,607341186,261,260,261,259,10243
|
|
20240820,105400,604677765,260,258,260,258,50243
|
|
20240820,105300,591707344,258,259,259,258,7167
|
|
20240820,105200,589854605,259,260,261,259,2220
|
|
20240820,105100,589277464,261,261,261,261,45
|
|
20240820,105000,589265719,261,260,261,260,3344
|
|
20240820,104900,588394603,260,260,261,259,14860
|
|
20240820,104800,584533000,260,259,260,259,1346
|
|
20240820,104700,584183070,258,263,263,257,143625
|
|
20240820,104600,546837634,263,263,263,263,200
|
|
20240820,104500,546785034,264,263,264,263,2080
|
|
20240820,104400,546237974,263,263,263,263,153
|
|
20240820,104300,546197735,264,264,264,264,0
|
|
20240820,104200,546197735,264,264,264,264,200
|
|
20240820,104100,546144935,264,262,264,262,15008
|
|
20240820,104000,542212823,264,262,264,262,769
|
|
20240820,103900,542011343,262,263,264,262,5663
|
|
20240820,103800,540522075,264,263,264,263,126
|
|
20240820,103700,540488886,263,264,264,263,3224
|
|
20240820,103600,539639405,264,263,264,263,1840
|
|
20240820,103500,539154952,263,264,264,263,13085
|
|
20240820,103400,535713596,263,264,264,263,2784
|
|
20240820,103300,534981026,264,263,264,263,4320
|
|
20240820,103200,533844861,263,263,264,263,22334
|
|
20240820,103100,527971016,264,264,264,263,10971
|
|
20240820,103000,525085641,263,264,264,263,108
|
|
20240820,102900,525057132,264,264,264,264,45
|
|
20240820,102800,525045252,264,264,264,264,621
|
|
20240820,102700,524881308,263,265,265,263,22894
|
|
20240820,102600,518837902,265,264,265,264,3784
|
|
20240820,102500,517835374,265,265,265,265,662
|
|
20240820,102400,517659944,264,264,264,264,201
|
|
20240820,102300,517606880,265,265,265,264,820
|
|
20240820,102200,517389871,265,265,265,264,3566
|
|
20240820,102100,516446975,265,264,265,264,23750
|
|
20240820,102000,510157226,264,264,264,263,6479
|
|
20240820,101900,508446887,264,263,264,263,18158
|
|
20240820,101800,503670014,263,262,263,261,3161
|
|
20240820,101700,502841915,261,262,263,260,25435
|
|
20240820,101600,496189787,263,262,263,262,3334
|
|
20240820,101500,495314000,263,263,263,262,384
|
|
20240820,101400,495213009,262,264,264,262,35641
|
|
20240820,101300,485858481,264,264,265,262,22027
|
|
20240820,101200,480061684,264,263,265,262,22356
|
|
20240820,101100,474180451,262,263,263,262,644
|
|
20240820,101000,474011120,263,263,263,262,15587
|
|
20240820,100900,469927288,263,262,263,262,1783
|
|
20240820,100800,469459853,263,263,263,262,12280
|
|
20240820,100700,466237356,264,264,264,263,271
|
|
20240820,100600,466165819,264,265,265,263,15860
|
|
20240820,100500,461981200,265,266,266,265,393
|
|
20240820,100400,461877005,266,266,266,266,1011
|
|
20240820,100300,461608079,265,265,265,265,8120
|
|
20240820,100200,459456279,266,266,266,265,512
|
|
20240820,100100,459320088,265,265,265,264,8060
|
|
20240820,100000,457184888,264,265,265,264,2615
|
|
20240820,095900,456494342,264,266,266,264,37886
|
|
20240820,095800,446453601,266,266,266,265,20889
|
|
20240820,095700,440917159,266,266,266,264,12144
|
|
20240820,095600,437698943,266,266,266,265,798
|
|
20240820,095500,437487375,265,266,266,265,5753
|
|
20240820,095400,435961491,265,266,266,265,20724
|
|
20240820,095300,430449606,267,268,268,267,3410
|
|
20240820,095200,429535782,268,266,268,266,10294
|
|
20240820,095100,426786090,268,267,268,267,15455
|
|
20240820,095000,422659570,267,267,267,267,1282
|
|
20240820,094900,422317276,267,266,267,266,7929
|
|
20240820,094800,420208048,267,267,267,267,994
|
|
20240820,094700,419942650,267,266,267,266,10319
|
|
20240820,094600,417197683,267,267,267,267,402
|
|
20240820,094500,417090349,266,267,267,266,4741
|
|
20240820,094400,415827408,268,268,268,267,121
|
|
20240820,094300,415795038,268,266,268,266,5076
|
|
20240820,094200,414438326,267,266,267,265,15148
|
|
20240820,094100,410411920,265,265,267,265,5281
|
|
20240820,094000,409012413,265,266,267,265,18079
|
|
20240820,093900,404208428,267,266,267,266,9020
|
|
20240820,093800,401808230,267,268,268,266,11222
|
|
20240820,093700,398816736,269,269,269,269,48
|
|
20240820,093600,398803824,269,268,269,267,45886
|
|
20240820,093500,386544754,268,269,269,267,58336
|
|
20240820,093400,370910720,269,269,270,269,23856
|
|
20240820,093300,364493455,270,271,271,270,12423
|
|
20240820,093200,361139229,271,271,272,270,15870
|
|
20240820,093100,356838641,270,270,271,270,111945
|
|
20240820,093000,326589229,269,269,270,269,4630
|
|
20240820,092900,325342299,269,268,269,268,8044
|
|
20240820,092800,323180463,268,268,269,268,10348
|
|
20240820,092700,320406659,268,268,269,268,6970
|
|
20240820,092600,318538679,267,267,269,267,19021
|
|
20240820,092500,313454463,267,269,269,267,65533
|
|
20240820,092400,295880176,269,270,270,269,28773
|
|
20240820,092300,288139150,270,271,271,270,13221
|
|
20240820,092200,284568039,270,270,270,270,4211
|
|
20240820,092100,283431069,271,271,271,270,17612
|
|
20240820,092000,278675667,271,270,271,270,3826
|
|
20240820,091900,277642292,271,270,271,269,5787
|
|
20240820,091800,276079845,270,269,270,269,49350
|
|
20240820,091700,262786956,270,271,272,270,28819
|
|
20240820,091600,254984872,272,273,273,271,182069
|
|
20240820,091500,205496836,272,273,274,272,75796
|
|
20240820,091400,184786393,274,272,274,272,65018
|
|
20240820,091300,167033885,273,271,273,271,24279
|
|
20240820,091200,160418776,272,271,273,271,60700
|
|
20240820,091100,143873791,273,268,275,268,173220
|
|
20240820,091000,96574669,271,265,271,265,125280
|
|
20240820,090900,63130850,265,265,266,265,31678
|
|
20240820,090800,54735169,265,264,267,264,30585
|
|
20240820,090700,46615773,264,263,264,263,17586
|
|
20240820,090600,41976515,263,261,263,261,54326
|
|
20240820,090500,27739177,262,262,262,261,2645
|
|
20240820,090400,27048477,262,262,263,261,39883
|
|
20240820,090300,16597846,261,262,263,261,1620
|
|
20240820,090200,16173409,263,266,266,263,23359
|
|
20240820,090100,9996296,266,267,268,265,7540
|
|
20240820,090000,7988549,267,263,268,262,30187
|