623 lines
28 KiB
CSV
623 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,192000,396605596,240,240,240,240,4826
|
|
20240823,191900,396605596,240,240,240,240,0
|
|
20240823,191800,396605596,240,240,240,240,0
|
|
20240823,191700,396605596,240,240,240,240,0
|
|
20240823,191600,396605596,240,240,240,240,0
|
|
20240823,191500,396605596,240,240,240,240,0
|
|
20240823,191400,396605596,240,240,240,240,0
|
|
20240823,191300,396605596,240,240,240,240,0
|
|
20240823,191200,396605596,240,240,240,240,0
|
|
20240823,191100,396605596,240,240,240,240,0
|
|
20240823,191000,396605596,240,240,240,240,0
|
|
20240823,190900,396605596,240,240,240,240,0
|
|
20240823,190800,396605596,240,240,240,240,0
|
|
20240823,190700,396605596,240,240,240,240,0
|
|
20240823,190600,396605596,240,240,240,240,0
|
|
20240823,190500,396605596,240,240,240,240,0
|
|
20240823,190400,396605596,240,240,240,240,0
|
|
20240823,190300,396605596,240,240,240,240,0
|
|
20240823,190200,396605596,240,240,240,240,0
|
|
20240823,190100,396605596,240,240,240,240,0
|
|
20240823,190000,396605596,240,240,240,240,0
|
|
20240823,185900,396605596,240,240,240,240,0
|
|
20240823,185800,396605596,240,240,240,240,0
|
|
20240823,185700,396605596,240,240,240,240,0
|
|
20240823,185600,396605596,240,240,240,240,0
|
|
20240823,185500,396605596,240,240,240,240,0
|
|
20240823,185400,396605596,240,240,240,240,0
|
|
20240823,185300,396605596,240,240,240,240,0
|
|
20240823,185200,396605596,240,240,240,240,0
|
|
20240823,185100,396605596,240,240,240,240,0
|
|
20240823,185000,396605596,240,240,240,240,4826
|
|
20240823,184900,396605596,240,240,240,240,0
|
|
20240823,184800,396605596,240,240,240,240,0
|
|
20240823,184700,396605596,240,240,240,240,0
|
|
20240823,184600,396605596,240,240,240,240,0
|
|
20240823,184500,396605596,240,240,240,240,0
|
|
20240823,184400,396605596,240,240,240,240,0
|
|
20240823,184300,396605596,240,240,240,240,0
|
|
20240823,184200,396605596,240,240,240,240,0
|
|
20240823,184100,396605596,240,240,240,240,0
|
|
20240823,184000,396605596,240,240,240,240,0
|
|
20240823,183900,396605596,240,240,240,240,0
|
|
20240823,183800,396605596,240,240,240,240,0
|
|
20240823,183700,396605596,240,240,240,240,0
|
|
20240823,183600,396605596,240,240,240,240,0
|
|
20240823,183500,396605596,240,240,240,240,0
|
|
20240823,183400,396605596,240,240,240,240,0
|
|
20240823,183300,396605596,240,240,240,240,0
|
|
20240823,183200,396605596,240,240,240,240,0
|
|
20240823,183100,396605596,240,240,240,240,0
|
|
20240823,183000,396605596,240,240,240,240,0
|
|
20240823,182900,396605596,240,240,240,240,0
|
|
20240823,182800,396605596,240,240,240,240,0
|
|
20240823,182700,396605596,240,240,240,240,0
|
|
20240823,182600,396605596,240,240,240,240,0
|
|
20240823,182500,396605596,240,240,240,240,0
|
|
20240823,182400,396605596,240,240,240,240,0
|
|
20240823,182300,396605596,240,240,240,240,0
|
|
20240823,182200,396605596,240,240,240,240,0
|
|
20240823,182100,396605596,240,240,240,240,0
|
|
20240823,182000,396605596,240,240,240,240,4826
|
|
20240823,181900,396605596,240,240,240,240,0
|
|
20240823,181800,396605596,240,240,240,240,0
|
|
20240823,181700,396605596,240,240,240,240,0
|
|
20240823,181600,396605596,240,240,240,240,0
|
|
20240823,181500,396605596,240,240,240,240,0
|
|
20240823,181400,396605596,240,240,240,240,0
|
|
20240823,181300,396605596,240,240,240,240,0
|
|
20240823,181200,396605596,240,240,240,240,0
|
|
20240823,181100,396605596,240,240,240,240,0
|
|
20240823,181000,396605596,240,240,240,240,0
|
|
20240823,180900,396605596,240,240,240,240,0
|
|
20240823,180800,396605596,240,240,240,240,0
|
|
20240823,180700,396605596,240,240,240,240,0
|
|
20240823,180600,396605596,240,240,240,240,0
|
|
20240823,180500,396605596,240,240,240,240,0
|
|
20240823,180400,396605596,240,240,240,240,0
|
|
20240823,180300,396605596,240,240,240,240,0
|
|
20240823,180200,396605596,240,240,240,240,0
|
|
20240823,180100,396605596,240,240,240,240,0
|
|
20240823,180000,396605596,240,240,240,240,0
|
|
20240823,175900,396605596,240,240,240,240,0
|
|
20240823,175800,396605596,240,240,240,240,0
|
|
20240823,175700,396605596,240,240,240,240,0
|
|
20240823,175600,396605596,240,240,240,240,0
|
|
20240823,175500,396605596,240,240,240,240,0
|
|
20240823,175400,396605596,240,240,240,240,0
|
|
20240823,175300,396605596,240,240,240,240,0
|
|
20240823,175200,396605596,240,240,240,240,0
|
|
20240823,175100,396605596,240,240,240,240,0
|
|
20240823,175000,396605596,240,240,240,240,4826
|
|
20240823,174900,396605596,240,240,240,240,0
|
|
20240823,174800,396605596,240,240,240,240,0
|
|
20240823,174700,396605596,240,240,240,240,0
|
|
20240823,174600,396605596,240,240,240,240,0
|
|
20240823,174500,396605596,240,240,240,240,0
|
|
20240823,174400,396605596,240,240,240,240,0
|
|
20240823,174300,396605596,240,240,240,240,0
|
|
20240823,174200,396605596,240,240,240,240,0
|
|
20240823,174100,396605596,240,240,240,240,0
|
|
20240823,174000,396605596,240,240,240,240,0
|
|
20240823,173900,396605596,240,240,240,240,0
|
|
20240823,173800,396605596,240,240,240,240,0
|
|
20240823,173700,396605596,240,240,240,240,0
|
|
20240823,173600,396605596,240,240,240,240,0
|
|
20240823,173500,396605596,240,240,240,240,0
|
|
20240823,173400,396605596,240,240,240,240,0
|
|
20240823,173300,396605596,240,240,240,240,0
|
|
20240823,173200,396605596,240,240,240,240,0
|
|
20240823,173100,396605596,240,240,240,240,0
|
|
20240823,173000,396605596,240,240,240,240,0
|
|
20240823,172900,396605596,240,240,240,240,0
|
|
20240823,172800,396605596,240,240,240,240,0
|
|
20240823,172700,396605596,240,240,240,240,0
|
|
20240823,172600,396605596,240,240,240,240,0
|
|
20240823,172500,396605596,240,240,240,240,0
|
|
20240823,172400,396605596,240,240,240,240,0
|
|
20240823,172300,396605596,240,240,240,240,0
|
|
20240823,172200,396605596,240,240,240,240,0
|
|
20240823,172100,396605596,240,240,240,240,0
|
|
20240823,172000,396605596,240,240,240,240,4826
|
|
20240823,171900,396605596,240,240,240,240,0
|
|
20240823,171800,396605596,240,240,240,240,0
|
|
20240823,171700,396605596,240,240,240,240,0
|
|
20240823,171600,396605596,240,240,240,240,0
|
|
20240823,171500,396605596,240,240,240,240,0
|
|
20240823,171400,396605596,240,240,240,240,0
|
|
20240823,171300,396605596,240,240,240,240,0
|
|
20240823,171200,396605596,240,240,240,240,0
|
|
20240823,171100,396605596,240,240,240,240,0
|
|
20240823,171000,396605596,240,240,240,240,0
|
|
20240823,170900,396605596,240,240,240,240,0
|
|
20240823,170800,396605596,240,240,240,240,0
|
|
20240823,170700,396605596,240,240,240,240,0
|
|
20240823,170600,396605596,240,240,240,240,0
|
|
20240823,170500,396605596,240,240,240,240,0
|
|
20240823,170400,396605596,240,240,240,240,0
|
|
20240823,170300,396605596,240,240,240,240,0
|
|
20240823,170200,396605596,240,240,240,240,0
|
|
20240823,170100,396605596,240,240,240,240,0
|
|
20240823,170000,396605596,240,240,240,240,0
|
|
20240823,165900,396605596,240,240,240,240,0
|
|
20240823,165800,396605596,240,240,240,240,0
|
|
20240823,165700,396605596,240,240,240,240,0
|
|
20240823,165600,396605596,240,240,240,240,0
|
|
20240823,165500,396605596,240,240,240,240,0
|
|
20240823,165400,396605596,240,240,240,240,0
|
|
20240823,165300,396605596,240,240,240,240,0
|
|
20240823,165200,396605596,240,240,240,240,0
|
|
20240823,165100,396605596,240,240,240,240,0
|
|
20240823,165000,396605596,240,240,240,240,4826
|
|
20240823,164900,396605596,240,240,240,240,0
|
|
20240823,164800,396605596,240,240,240,240,0
|
|
20240823,164700,396605596,240,240,240,240,0
|
|
20240823,164600,396605596,240,240,240,240,0
|
|
20240823,164500,396605596,240,240,240,240,0
|
|
20240823,164400,396605596,240,240,240,240,0
|
|
20240823,164300,396605596,240,240,240,240,0
|
|
20240823,164200,396605596,240,240,240,240,0
|
|
20240823,164100,396605596,240,240,240,240,0
|
|
20240823,164000,396605596,240,240,240,240,0
|
|
20240823,163900,396605596,240,240,240,240,0
|
|
20240823,163800,396605596,240,240,240,240,0
|
|
20240823,163700,396605596,240,240,240,240,0
|
|
20240823,163600,396605596,240,240,240,240,0
|
|
20240823,163500,396605596,240,240,240,240,0
|
|
20240823,163400,396605596,240,240,240,240,0
|
|
20240823,163300,396605596,240,240,240,240,0
|
|
20240823,163200,396605596,240,240,240,240,0
|
|
20240823,163100,396605596,240,240,240,240,0
|
|
20240823,163000,396605596,240,240,240,240,0
|
|
20240823,162900,396605596,240,240,240,240,0
|
|
20240823,162800,396605596,240,240,240,240,0
|
|
20240823,162700,396605596,240,240,240,240,0
|
|
20240823,162600,396605596,240,240,240,240,0
|
|
20240823,162500,396605596,240,240,240,240,0
|
|
20240823,162400,396605596,240,240,240,240,0
|
|
20240823,162300,396605596,240,240,240,240,0
|
|
20240823,162200,396605596,240,240,240,240,0
|
|
20240823,162100,396605596,240,240,240,240,0
|
|
20240823,162000,396605596,240,240,240,240,4826
|
|
20240823,161900,396605596,240,240,240,240,0
|
|
20240823,161800,396605596,240,240,240,240,0
|
|
20240823,161700,396605596,240,240,240,240,0
|
|
20240823,161600,396605596,240,240,240,240,0
|
|
20240823,161500,396605596,240,240,240,240,0
|
|
20240823,161400,396605596,240,240,240,240,0
|
|
20240823,161300,396605596,240,240,240,240,0
|
|
20240823,161200,396605596,240,240,240,240,0
|
|
20240823,161100,396605596,240,240,240,240,0
|
|
20240823,161000,396605596,240,240,240,240,0
|
|
20240823,160900,396605596,240,240,240,240,0
|
|
20240823,160800,396605596,240,240,240,240,0
|
|
20240823,160700,396605596,240,240,240,240,0
|
|
20240823,160600,396605596,240,240,240,240,0
|
|
20240823,160500,396605596,240,240,240,240,0
|
|
20240823,160400,396605596,240,240,240,240,0
|
|
20240823,160300,396605596,240,240,240,240,0
|
|
20240823,160200,396605596,240,240,240,240,0
|
|
20240823,160100,396605596,240,240,240,240,0
|
|
20240823,160000,396605596,240,240,240,240,0
|
|
20240823,155900,396605596,240,240,240,240,0
|
|
20240823,155800,396605596,240,240,240,240,0
|
|
20240823,155700,396605596,240,240,240,240,0
|
|
20240823,155600,396605596,240,240,240,240,0
|
|
20240823,155500,396605596,240,240,240,240,0
|
|
20240823,155400,396605596,240,240,240,240,0
|
|
20240823,155300,396605596,240,240,240,240,0
|
|
20240823,155200,396605596,240,240,240,240,0
|
|
20240823,155100,396605596,240,240,240,240,0
|
|
20240823,155000,396605596,240,240,240,240,4826
|
|
20240823,154900,396605596,240,240,240,240,0
|
|
20240823,154800,396605596,240,240,240,240,0
|
|
20240823,154700,396605596,240,240,240,240,0
|
|
20240823,154600,396605596,240,240,240,240,0
|
|
20240823,154500,396605596,240,240,240,240,0
|
|
20240823,154400,396605596,240,240,240,240,0
|
|
20240823,154300,396605596,240,240,240,240,0
|
|
20240823,154200,396605596,240,240,240,240,0
|
|
20240823,154100,396605596,240,240,240,240,0
|
|
20240823,154000,396605596,240,240,240,240,0
|
|
20240823,153900,396605596,240,240,240,240,0
|
|
20240823,153800,396605596,240,240,240,240,0
|
|
20240823,153700,396605596,240,240,240,240,0
|
|
20240823,153600,396605596,240,240,240,240,0
|
|
20240823,153500,396605596,240,240,240,240,0
|
|
20240823,153400,396605596,240,240,240,240,0
|
|
20240823,153300,396605596,240,240,240,240,0
|
|
20240823,153200,396605596,240,240,240,240,0
|
|
20240823,153100,396605596,240,240,240,240,0
|
|
20240823,153000,396605596,240,240,240,240,4826
|
|
20240823,152900,395447356,238,238,238,238,0
|
|
20240823,152800,395447356,238,238,238,238,0
|
|
20240823,152700,395447356,238,238,238,238,0
|
|
20240823,152600,395447356,238,238,238,238,0
|
|
20240823,152500,395447356,238,238,238,238,0
|
|
20240823,152400,395447356,238,238,238,238,0
|
|
20240823,152300,395447356,238,238,238,238,0
|
|
20240823,152200,395447356,238,238,238,238,0
|
|
20240823,152100,395447356,238,238,238,238,0
|
|
20240823,152000,395447356,238,238,238,238,0
|
|
20240823,151900,395447356,238,239,239,238,10113
|
|
20240823,151800,393040361,238,238,238,238,8
|
|
20240823,151700,393038457,239,239,240,239,13821
|
|
20240823,151600,389735218,240,241,241,240,2182
|
|
20240823,151500,389211038,241,240,241,240,36030
|
|
20240823,151400,380563837,240,240,240,240,8
|
|
20240823,151300,380561917,240,239,240,239,914
|
|
20240823,151200,380343470,239,240,240,239,1783
|
|
20240823,151100,379916552,240,240,240,240,407
|
|
20240823,151000,379818872,239,239,239,239,52
|
|
20240823,150900,379806444,240,239,240,239,40
|
|
20240823,150800,379796883,240,240,240,240,5
|
|
20240823,150700,379795683,240,240,240,240,1
|
|
20240823,150600,379795443,240,240,240,239,57
|
|
20240823,150500,379781766,240,240,240,240,6550
|
|
20240823,150400,378209766,240,240,240,240,0
|
|
20240823,150300,378209766,240,240,240,240,372
|
|
20240823,150200,378120486,240,239,240,239,12
|
|
20240823,150100,378117607,240,239,240,239,1866
|
|
20240823,150000,377671632,239,240,240,239,2
|
|
20240823,145900,377671153,239,239,239,239,4836
|
|
20240823,145800,376515349,240,239,240,239,275
|
|
20240823,145700,376449522,239,239,239,239,227
|
|
20240823,145600,376395269,239,239,240,239,11
|
|
20240823,145500,376392638,240,240,240,240,280
|
|
20240823,145400,376325438,240,240,240,240,1
|
|
20240823,145300,376325198,240,240,240,239,2136
|
|
20240823,145200,375814558,239,239,239,239,5
|
|
20240823,145100,375813363,239,239,239,239,30
|
|
20240823,145000,375806193,239,240,240,239,51
|
|
20240823,144900,375793954,240,239,240,239,415
|
|
20240823,144800,375694508,240,240,240,240,0
|
|
20240823,144700,375694508,240,240,240,240,1
|
|
20240823,144600,375694268,239,240,240,239,157
|
|
20240823,144500,375656693,240,240,240,240,0
|
|
20240823,144400,375656693,240,240,240,240,0
|
|
20240823,144300,375656693,240,240,240,240,4
|
|
20240823,144200,375655733,239,240,240,239,4303
|
|
20240823,144100,374623016,240,240,240,240,200
|
|
20240823,144000,374575016,240,240,240,240,0
|
|
20240823,143900,374575016,240,240,240,240,150
|
|
20240823,143800,374539016,240,240,240,240,1
|
|
20240823,143700,374538776,239,239,240,239,5366
|
|
20240823,143600,373256301,239,239,239,239,17335
|
|
20240823,143500,369113236,239,239,239,239,400
|
|
20240823,143400,369017636,239,239,239,239,20
|
|
20240823,143300,369012856,239,239,239,239,50
|
|
20240823,143200,369000906,239,239,239,239,0
|
|
20240823,143100,369000906,239,239,239,239,3600
|
|
20240823,143000,368140506,239,239,239,239,261
|
|
20240823,142900,368078127,239,239,239,239,120
|
|
20240823,142800,368049447,239,239,239,239,0
|
|
20240823,142700,368049447,239,239,239,239,116
|
|
20240823,142600,368021723,239,239,239,239,1
|
|
20240823,142500,368021484,239,239,239,239,0
|
|
20240823,142400,368021484,239,238,239,238,43
|
|
20240823,142300,368011225,238,240,240,238,5387
|
|
20240823,142200,366723769,239,239,240,239,8268
|
|
20240823,142100,364747664,239,239,239,239,241
|
|
20240823,142000,364690065,239,239,239,239,0
|
|
20240823,141900,364690065,239,239,239,239,0
|
|
20240823,141800,364690065,239,239,239,239,130
|
|
20240823,141700,364658995,239,239,239,239,49
|
|
20240823,141600,364647284,239,239,239,239,16
|
|
20240823,141500,364643460,239,239,239,239,12
|
|
20240823,141400,364640592,239,239,239,239,597
|
|
20240823,141300,364497909,239,239,239,238,488
|
|
20240823,141200,364381446,238,239,239,238,542
|
|
20240823,141100,364252307,238,238,238,238,1000
|
|
20240823,141000,364014307,239,239,239,239,222
|
|
20240823,140900,363961249,239,239,239,239,56
|
|
20240823,140800,363947865,239,239,239,238,1207
|
|
20240823,140700,363660394,239,239,240,239,5777
|
|
20240823,140600,362279684,239,238,239,238,2
|
|
20240823,140500,362279207,239,239,239,238,2518
|
|
20240823,140400,361678895,240,240,240,240,1050
|
|
20240823,140300,361426895,240,240,240,240,570
|
|
20240823,140200,361290095,240,240,240,240,2126
|
|
20240823,140100,360779855,240,239,240,239,4786
|
|
20240823,140000,359635976,239,239,240,239,389
|
|
20240823,135900,359542917,240,239,240,239,29
|
|
20240823,135800,359535967,240,240,240,240,0
|
|
20240823,135700,359535967,240,240,240,240,0
|
|
20240823,135600,359535967,240,239,240,239,38
|
|
20240823,135500,359526868,240,240,240,240,18
|
|
20240823,135400,359522548,239,240,240,238,100
|
|
20240823,135300,359498580,240,239,240,239,7923
|
|
20240823,135200,357604978,239,239,239,239,100
|
|
20240823,135100,357581078,239,239,239,239,0
|
|
20240823,135000,357581078,239,239,239,239,400
|
|
20240823,134900,357485478,239,239,239,238,474
|
|
20240823,134800,357372309,239,240,240,238,1715
|
|
20240823,134700,356963002,240,240,240,240,111
|
|
20240823,134600,356936362,240,239,240,238,643
|
|
20240823,134500,356782428,238,238,239,238,7446
|
|
20240823,134400,355005505,238,239,239,238,5
|
|
20240823,134300,355004311,240,240,240,240,0
|
|
20240823,134200,355004311,240,239,240,239,10575
|
|
20240823,134100,352476145,240,239,240,239,7288
|
|
20240823,134000,350733835,239,238,240,238,32257
|
|
20240823,133900,343012634,239,238,239,238,4146
|
|
20240823,133800,342021985,239,239,239,238,627
|
|
20240823,133700,341872330,239,238,239,238,3396
|
|
20240823,133600,341060936,238,239,239,238,610
|
|
20240823,133500,340915495,238,238,239,238,779
|
|
20240823,133400,340729807,239,239,239,238,909
|
|
20240823,133300,340512739,238,238,239,238,686
|
|
20240823,133200,340349056,239,238,239,237,35216
|
|
20240823,133100,331967529,237,237,237,237,0
|
|
20240823,133000,331967529,237,238,238,237,5163
|
|
20240823,132900,330743897,238,237,238,237,144
|
|
20240823,132800,330709626,237,237,237,237,18
|
|
20240823,132700,330705360,238,237,238,237,1105
|
|
20240823,132600,330443417,238,238,238,237,2043
|
|
20240823,132500,329957184,238,238,238,238,10373
|
|
20240823,132400,327488410,238,238,238,238,2003
|
|
20240823,132300,327011696,237,237,237,237,1984
|
|
20240823,132200,326541488,236,238,238,236,12
|
|
20240823,132100,326538652,237,237,237,237,112
|
|
20240823,132000,326512108,237,237,237,237,1205
|
|
20240823,131900,326226523,237,237,237,237,6281
|
|
20240823,131800,324737926,238,238,238,238,261
|
|
20240823,131700,324675808,236,237,237,236,4742
|
|
20240823,131600,323552291,237,237,237,237,1000
|
|
20240823,131500,323315291,238,237,238,237,1008
|
|
20240823,131400,323076387,237,237,237,237,12000
|
|
20240823,131300,320232387,236,238,238,236,42
|
|
20240823,131200,320222451,238,238,238,238,0
|
|
20240823,131100,320222451,238,238,238,238,61
|
|
20240823,131000,320207933,238,238,238,238,300
|
|
20240823,130900,320136533,238,238,238,238,1
|
|
20240823,130800,320136295,238,237,238,237,22003
|
|
20240823,130700,314919581,238,238,238,238,108
|
|
20240823,130600,314893877,238,238,238,238,3799
|
|
20240823,130500,313989715,238,238,238,238,0
|
|
20240823,130400,313989715,238,238,238,238,15150
|
|
20240823,130300,310384015,239,238,239,238,480
|
|
20240823,130200,310269675,239,238,239,238,1021
|
|
20240823,130100,310026476,238,238,238,238,16
|
|
20240823,130000,310022668,238,238,238,238,0
|
|
20240823,125900,310022668,238,239,239,238,801
|
|
20240823,125800,309831529,239,239,239,239,4600
|
|
20240823,125700,308732129,239,238,239,238,18
|
|
20240823,125600,308727828,238,238,238,238,0
|
|
20240823,125500,308727828,238,238,238,238,2
|
|
20240823,125400,308727352,239,239,239,239,22
|
|
20240823,125300,308722094,238,238,238,238,0
|
|
20240823,125200,308722094,238,238,238,238,0
|
|
20240823,125100,308722094,238,238,238,238,0
|
|
20240823,125000,308722094,238,238,238,238,0
|
|
20240823,124900,308722094,238,239,239,238,12
|
|
20240823,124800,308719236,239,238,239,238,502
|
|
20240823,124700,308599759,238,239,239,238,2502
|
|
20240823,124600,308001782,238,239,239,238,10005
|
|
20240823,124500,305620591,238,238,238,238,351
|
|
20240823,124400,305537053,239,239,239,239,1
|
|
20240823,124300,305536814,239,239,239,239,21787
|
|
20240823,124200,300329721,240,240,240,240,1
|
|
20240823,124100,300329481,239,238,239,238,3333
|
|
20240823,124000,299532927,238,239,239,238,3
|
|
20240823,123900,299532212,238,239,239,238,1852
|
|
20240823,123800,299091407,239,239,239,239,100
|
|
20240823,123700,299067507,239,239,239,239,14
|
|
20240823,123600,299064161,239,239,239,239,50
|
|
20240823,123500,299052211,238,239,239,238,1358
|
|
20240823,123400,298727725,239,237,239,237,4569
|
|
20240823,123300,297635760,238,238,238,238,1032
|
|
20240823,123200,297390144,237,237,237,237,0
|
|
20240823,123100,297390144,237,237,237,237,1
|
|
20240823,123000,297389907,238,238,238,238,2
|
|
20240823,122900,297389431,237,237,238,237,404
|
|
20240823,122800,297293323,238,238,238,238,502
|
|
20240823,122700,297173847,237,236,237,236,14516
|
|
20240823,122600,293733560,236,236,236,236,789
|
|
20240823,122500,293547356,236,238,238,236,23432
|
|
20240823,122400,288009724,238,238,238,238,0
|
|
20240823,122300,288009724,238,238,238,237,1056
|
|
20240823,122200,287759396,237,238,238,237,12
|
|
20240823,122100,287756550,238,238,238,238,20
|
|
20240823,122000,287751790,237,238,238,237,99
|
|
20240823,121900,287728237,238,238,238,238,1
|
|
20240823,121800,287727999,238,238,238,238,0
|
|
20240823,121700,287727999,238,238,238,238,100
|
|
20240823,121600,287704199,238,238,238,238,5
|
|
20240823,121500,287703009,238,238,238,238,10
|
|
20240823,121400,287700629,238,237,238,237,1501
|
|
20240823,121300,287344891,237,237,237,237,0
|
|
20240823,121200,287344891,237,238,238,237,1159
|
|
20240823,121100,287069050,238,238,238,238,1010
|
|
20240823,121000,286828670,237,237,237,237,10
|
|
20240823,120900,286826300,236,236,237,236,1107
|
|
20240823,120800,286564977,236,238,238,236,120107
|
|
20240823,120700,258094424,238,238,238,238,0
|
|
20240823,120600,258094424,238,238,238,238,0
|
|
20240823,120500,258094424,238,238,238,238,1
|
|
20240823,120400,258094186,238,238,238,238,10
|
|
20240823,120300,258091806,239,239,239,239,1
|
|
20240823,120200,258091567,239,238,239,238,22440
|
|
20240823,120100,252750837,239,239,239,239,0
|
|
20240823,120000,252750837,239,239,239,239,2
|
|
20240823,115900,252750359,239,239,239,239,22405
|
|
20240823,115800,247395564,239,239,239,239,4001
|
|
20240823,115700,246439325,240,239,240,239,3040
|
|
20240823,115600,245712725,240,240,240,240,1
|
|
20240823,115500,245712485,240,239,240,239,2
|
|
20240823,115400,245712006,240,240,240,240,1
|
|
20240823,115300,245711766,240,240,240,240,1000
|
|
20240823,115200,245471766,239,239,239,239,5206
|
|
20240823,115100,244227532,239,239,239,239,0
|
|
20240823,115000,244227532,239,239,239,239,8008
|
|
20240823,114900,242313620,240,240,240,240,2
|
|
20240823,114800,242313140,239,239,239,239,1
|
|
20240823,114700,242312901,239,239,239,239,300
|
|
20240823,114600,242241201,239,240,240,239,12320
|
|
20240823,114500,239292554,240,240,240,240,1009
|
|
20240823,114400,239050394,240,241,241,239,24252
|
|
20240823,114300,233229915,240,240,240,240,17
|
|
20240823,114200,233225835,241,241,241,241,55
|
|
20240823,114100,233212580,241,241,241,241,2
|
|
20240823,114000,233212098,241,241,242,240,734
|
|
20240823,113900,233035204,241,242,242,241,14471
|
|
20240823,113800,229547683,242,242,242,242,116
|
|
20240823,113700,229519611,242,242,242,242,4049
|
|
20240823,113600,228539753,241,241,241,241,29911
|
|
20240823,113500,221331202,240,241,241,240,4082
|
|
20240823,113400,220351520,241,241,241,240,8418
|
|
20240823,113300,218327000,241,240,241,240,7972
|
|
20240823,113200,216409749,241,241,241,240,2830
|
|
20240823,113100,215727723,241,241,241,241,1304
|
|
20240823,113000,215413459,241,241,241,241,0
|
|
20240823,112900,215413459,241,241,241,241,13
|
|
20240823,112800,215410326,241,241,241,241,1
|
|
20240823,112700,215410085,241,241,241,241,5
|
|
20240823,112600,215408880,241,241,241,241,0
|
|
20240823,112500,215408880,241,241,241,241,0
|
|
20240823,112400,215408880,241,241,241,241,51
|
|
20240823,112300,215396589,240,241,241,240,1646
|
|
20240823,112200,214999909,241,239,241,239,12
|
|
20240823,112100,214997033,240,240,240,240,5186
|
|
20240823,112000,213752393,239,241,241,239,21
|
|
20240823,111900,213747372,239,239,240,239,22
|
|
20240823,111800,213742110,240,240,240,240,3000
|
|
20240823,111700,213022110,241,241,241,241,10
|
|
20240823,111600,213019700,241,241,241,241,0
|
|
20240823,111500,213019700,241,241,241,241,1
|
|
20240823,111400,213019459,240,240,240,239,2246
|
|
20240823,111300,212480427,240,239,240,239,43769
|
|
20240823,111200,201977126,239,239,239,238,1051
|
|
20240823,111100,201725939,239,239,239,239,9796
|
|
20240823,111000,199384695,239,239,239,239,1842
|
|
20240823,110900,198944457,239,240,240,239,63
|
|
20240823,110800,198929350,239,239,239,239,4146
|
|
20240823,110700,197938456,240,240,240,239,918
|
|
20240823,110600,197718636,240,240,240,240,0
|
|
20240823,110500,197718636,240,239,240,239,549
|
|
20240823,110400,197587424,240,240,240,239,42
|
|
20240823,110300,197577384,239,239,239,239,6
|
|
20240823,110200,197575950,238,239,239,238,9127
|
|
20240823,110100,195394986,239,239,239,239,0
|
|
20240823,110000,195394986,239,239,239,239,163
|
|
20240823,105900,195356029,239,239,239,239,53
|
|
20240823,105800,195343362,239,239,239,239,8
|
|
20240823,105700,195341450,239,239,239,239,1
|
|
20240823,105600,195341211,238,238,238,238,0
|
|
20240823,105500,195341211,238,238,238,238,13
|
|
20240823,105400,195338117,238,238,238,238,6
|
|
20240823,105300,195336689,239,239,239,239,60
|
|
20240823,105200,195322349,238,238,238,238,0
|
|
20240823,105100,195322349,238,239,239,238,13
|
|
20240823,105000,195319252,239,239,239,238,6372
|
|
20240823,104900,193796360,238,239,239,238,665
|
|
20240823,104800,193638075,239,238,239,238,1403
|
|
20240823,104700,193304160,238,238,238,238,3
|
|
20240823,104600,193303446,238,239,239,238,14
|
|
20240823,104500,193300110,239,238,239,238,1356
|
|
20240823,104400,192977282,238,238,238,238,0
|
|
20240823,104300,192977282,238,239,239,238,2100
|
|
20240823,104200,192477382,239,239,239,239,1130
|
|
20240823,104100,192207312,239,239,239,239,501
|
|
20240823,104000,192087573,238,238,238,238,0
|
|
20240823,103900,192087573,238,239,239,238,5334
|
|
20240823,103800,190817747,239,239,239,238,147
|
|
20240823,103700,190782747,238,239,239,238,240
|
|
20240823,103600,190725619,239,239,239,239,5
|
|
20240823,103500,190724424,238,238,238,238,873
|
|
20240823,103400,190516650,239,239,239,239,70
|
|
20240823,103300,190499920,238,238,238,238,0
|
|
20240823,103200,190499920,238,239,239,238,1230
|
|
20240823,103100,190205951,238,239,239,238,615
|
|
20240823,103000,190058979,239,239,239,239,1483
|
|
20240823,102900,189704542,239,239,239,238,729
|
|
20240823,102800,189530539,239,239,239,239,4456
|
|
20240823,102700,188465555,239,239,239,239,83
|
|
20240823,102600,188445718,239,238,239,238,3221
|
|
20240823,102500,187678056,238,239,239,238,212
|
|
20240823,102400,187627392,238,238,238,237,44854
|
|
20240823,102300,176962303,238,238,239,238,1454
|
|
20240823,102200,176615854,239,239,239,239,1733
|
|
20240823,102100,176201667,239,239,239,238,4477
|
|
20240823,102000,175132291,238,238,238,238,5
|
|
20240823,101900,175131101,239,239,239,239,36
|
|
20240823,101800,175122497,239,238,239,238,8409
|
|
20240823,101700,173113746,238,239,239,238,687
|
|
20240823,101600,172950238,239,239,239,239,39
|
|
20240823,101500,172940917,238,239,239,238,8
|
|
20240823,101400,172939009,239,239,239,238,5563
|
|
20240823,101300,171609457,239,238,239,238,20719
|
|
20240823,101200,166671498,238,239,239,238,20006
|
|
20240823,101100,161910064,240,238,240,238,17486
|
|
20240823,101000,157730901,238,240,240,238,3673
|
|
20240823,100900,156853703,240,240,240,240,26
|
|
20240823,100800,156847463,240,240,240,240,150
|
|
20240823,100700,156811463,240,240,240,240,5
|
|
20240823,100600,156810263,240,239,240,239,8797
|
|
20240823,100500,154707770,239,240,240,239,12672
|
|
20240823,100400,151679089,239,240,240,239,3993
|
|
20240823,100300,150724752,239,239,240,239,161
|
|
20240823,100200,150686266,240,240,240,240,503
|
|
20240823,100100,150565546,240,239,240,239,10190
|
|
20240823,100000,148129966,239,239,239,238,12014
|
|
20240823,095900,145259113,239,239,239,239,21234
|
|
20240823,095800,140184187,239,239,239,238,9353
|
|
20240823,095700,137948821,240,241,241,239,25369
|
|
20240823,095600,131860261,241,241,241,241,1
|
|
20240823,095500,131860020,241,241,241,241,316
|
|
20240823,095400,131783864,241,241,241,241,7043
|
|
20240823,095300,130086501,241,240,241,240,717
|
|
20240823,095200,129914104,241,241,241,241,441
|
|
20240823,095100,129807823,241,240,241,240,1295
|
|
20240823,095000,129496917,241,240,241,240,653
|
|
20240823,094900,129339983,240,241,241,240,79
|
|
20240823,094800,129320994,241,241,241,240,2887
|
|
20240823,094700,128628049,241,242,242,241,2963
|
|
20240823,094600,127913964,242,242,242,241,1629
|
|
20240823,094500,127521337,242,242,242,242,349
|
|
20240823,094400,127436879,242,241,242,241,160
|
|
20240823,094300,127398229,242,242,242,242,716
|
|
20240823,094200,127224957,242,241,242,240,21768
|
|
20240823,094100,121979303,242,243,243,242,141
|
|
20240823,094000,121945174,243,242,243,242,16795
|
|
20240823,093900,117880761,242,242,242,242,701
|
|
20240823,093800,117711119,243,241,243,241,6457
|
|
20240823,093700,116148507,242,242,244,241,23062
|
|
20240823,093600,110567782,244,244,244,242,2661
|
|
20240823,093500,109918950,242,241,244,241,38563
|
|
20240823,093400,100577473,242,242,242,242,1030
|
|
20240823,093300,100328213,242,242,242,242,24
|
|
20240823,093200,100322405,242,242,242,242,3356
|
|
20240823,093100,99510253,242,242,242,242,5000
|
|
20240823,093000,98300253,242,242,242,242,1375
|
|
20240823,092900,97967503,242,242,242,242,21
|
|
20240823,092800,97962421,242,242,242,241,2092
|
|
20240823,092700,97456204,242,242,242,240,1819
|
|
20240823,092600,97017846,242,242,242,242,18
|
|
20240823,092500,97013490,242,242,242,242,11
|
|
20240823,092400,97010828,242,242,242,241,243
|
|
20240823,092300,96952233,241,242,242,241,582
|
|
20240823,092200,96811861,242,241,242,241,5510
|
|
20240823,092100,95483941,241,242,242,241,9
|
|
20240823,092000,95481766,241,241,242,241,3001
|
|
20240823,091900,94757225,242,241,242,241,606
|
|
20240823,091800,94611165,241,242,242,241,1755
|
|
20240823,091700,94187655,242,244,244,241,10416
|
|
20240823,091600,91666810,244,244,244,242,2664
|
|
20240823,091500,91018870,243,243,244,242,3574
|
|
20240823,091400,90150626,242,243,243,242,719
|
|
20240823,091300,89975913,242,243,243,242,8264
|
|
20240823,091200,87975921,243,242,243,242,662
|
|
20240823,091100,87815510,243,240,243,239,59720
|
|
20240823,091000,73430155,240,240,240,240,272
|
|
20240823,090900,73364875,240,237,240,237,24494
|
|
20240823,090800,67507346,236,238,240,236,40320
|
|
20240823,090700,57921729,237,241,241,237,22203
|
|
20240823,090600,52636288,241,241,242,238,50871
|
|
20240823,090500,40464342,239,241,244,239,59285
|
|
20240823,090400,26259701,240,240,242,240,28649
|
|
20240823,090300,19356989,240,243,243,240,22830
|
|
20240823,090200,13868623,241,243,244,241,13044
|
|
20240823,090100,10713605,243,245,245,242,2064
|
|
20240823,090000,10214028,245,245,245,236,42401
|