624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240828,192100,474105807,236,236,236,236,6445
|
|
20240828,192000,474105807,236,236,236,236,0
|
|
20240828,191900,474105807,236,236,236,236,0
|
|
20240828,191800,474105807,236,236,236,236,0
|
|
20240828,191700,474105807,236,236,236,236,0
|
|
20240828,191600,474105807,236,236,236,236,0
|
|
20240828,191500,474105807,236,236,236,236,0
|
|
20240828,191400,474105807,236,236,236,236,0
|
|
20240828,191300,474105807,236,236,236,236,0
|
|
20240828,191200,474105807,236,236,236,236,0
|
|
20240828,191100,474105807,236,236,236,236,0
|
|
20240828,191000,474105807,236,236,236,236,0
|
|
20240828,190900,474105807,236,236,236,236,0
|
|
20240828,190800,474105807,236,236,236,236,0
|
|
20240828,190700,474105807,236,236,236,236,0
|
|
20240828,190600,474105807,236,236,236,236,0
|
|
20240828,190500,474105807,236,236,236,236,0
|
|
20240828,190400,474105807,236,236,236,236,0
|
|
20240828,190300,474105807,236,236,236,236,0
|
|
20240828,190200,474105807,236,236,236,236,0
|
|
20240828,190100,474105807,236,236,236,236,0
|
|
20240828,190000,474105807,236,236,236,236,0
|
|
20240828,185900,474105807,236,236,236,236,0
|
|
20240828,185800,474105807,236,236,236,236,0
|
|
20240828,185700,474105807,236,236,236,236,0
|
|
20240828,185600,474105807,236,236,236,236,0
|
|
20240828,185500,474105807,236,236,236,236,0
|
|
20240828,185400,474105807,236,236,236,236,0
|
|
20240828,185300,474105807,236,236,236,236,0
|
|
20240828,185200,474105807,236,236,236,236,0
|
|
20240828,185100,474105807,236,236,236,236,6445
|
|
20240828,185000,474105807,236,236,236,236,0
|
|
20240828,184900,474105807,236,236,236,236,0
|
|
20240828,184800,474105807,236,236,236,236,0
|
|
20240828,184700,474105807,236,236,236,236,0
|
|
20240828,184600,474105807,236,236,236,236,0
|
|
20240828,184500,474105807,236,236,236,236,0
|
|
20240828,184400,474105807,236,236,236,236,0
|
|
20240828,184300,474105807,236,236,236,236,0
|
|
20240828,184200,474105807,236,236,236,236,0
|
|
20240828,184100,474105807,236,236,236,236,0
|
|
20240828,184000,474105807,236,236,236,236,0
|
|
20240828,183900,474105807,236,236,236,236,0
|
|
20240828,183800,474105807,236,236,236,236,0
|
|
20240828,183700,474105807,236,236,236,236,0
|
|
20240828,183600,474105807,236,236,236,236,0
|
|
20240828,183500,474105807,236,236,236,236,0
|
|
20240828,183400,474105807,236,236,236,236,0
|
|
20240828,183300,474105807,236,236,236,236,0
|
|
20240828,183200,474105807,236,236,236,236,0
|
|
20240828,183100,474105807,236,236,236,236,0
|
|
20240828,183000,474105807,236,236,236,236,0
|
|
20240828,182900,474105807,236,236,236,236,0
|
|
20240828,182800,474105807,236,236,236,236,0
|
|
20240828,182700,474105807,236,236,236,236,0
|
|
20240828,182600,474105807,236,236,236,236,0
|
|
20240828,182500,474105807,236,236,236,236,0
|
|
20240828,182400,474105807,236,236,236,236,0
|
|
20240828,182300,474105807,236,236,236,236,0
|
|
20240828,182200,474105807,236,236,236,236,0
|
|
20240828,182100,474105807,236,236,236,236,6445
|
|
20240828,182000,474105807,236,236,236,236,0
|
|
20240828,181900,474105807,236,236,236,236,0
|
|
20240828,181800,474105807,236,236,236,236,0
|
|
20240828,181700,474105807,236,236,236,236,0
|
|
20240828,181600,474105807,236,236,236,236,0
|
|
20240828,181500,474105807,236,236,236,236,0
|
|
20240828,181400,474105807,236,236,236,236,0
|
|
20240828,181300,474105807,236,236,236,236,0
|
|
20240828,181200,474105807,236,236,236,236,0
|
|
20240828,181100,474105807,236,236,236,236,0
|
|
20240828,181000,474105807,236,236,236,236,0
|
|
20240828,180900,474105807,236,236,236,236,0
|
|
20240828,180800,474105807,236,236,236,236,0
|
|
20240828,180700,474105807,236,236,236,236,0
|
|
20240828,180600,474105807,236,236,236,236,0
|
|
20240828,180500,474105807,236,236,236,236,0
|
|
20240828,180400,474105807,236,236,236,236,0
|
|
20240828,180300,474105807,236,236,236,236,0
|
|
20240828,180200,474105807,236,236,236,236,0
|
|
20240828,180100,474105807,236,236,236,236,0
|
|
20240828,180000,474105807,236,236,236,236,0
|
|
20240828,175900,474105807,236,236,236,236,0
|
|
20240828,175800,474105807,236,236,236,236,0
|
|
20240828,175700,474105807,236,236,236,236,0
|
|
20240828,175600,474105807,236,236,236,236,0
|
|
20240828,175500,474105807,236,236,236,236,0
|
|
20240828,175400,474105807,236,236,236,236,0
|
|
20240828,175300,474105807,236,236,236,236,0
|
|
20240828,175200,474105807,236,236,236,236,0
|
|
20240828,175100,474105807,236,236,236,236,6445
|
|
20240828,175000,474105807,236,236,236,236,0
|
|
20240828,174900,474105807,236,236,236,236,0
|
|
20240828,174800,474105807,236,236,236,236,0
|
|
20240828,174700,474105807,236,236,236,236,0
|
|
20240828,174600,474105807,236,236,236,236,0
|
|
20240828,174500,474105807,236,236,236,236,0
|
|
20240828,174400,474105807,236,236,236,236,0
|
|
20240828,174300,474105807,236,236,236,236,0
|
|
20240828,174200,474105807,236,236,236,236,0
|
|
20240828,174100,474105807,236,236,236,236,0
|
|
20240828,174000,474105807,236,236,236,236,0
|
|
20240828,173900,474105807,236,236,236,236,0
|
|
20240828,173800,474105807,236,236,236,236,0
|
|
20240828,173700,474105807,236,236,236,236,0
|
|
20240828,173600,474105807,236,236,236,236,0
|
|
20240828,173500,474105807,236,236,236,236,0
|
|
20240828,173400,474105807,236,236,236,236,0
|
|
20240828,173300,474105807,236,236,236,236,0
|
|
20240828,173200,474105807,236,236,236,236,0
|
|
20240828,173100,474105807,236,236,236,236,0
|
|
20240828,173000,474105807,236,236,236,236,0
|
|
20240828,172900,474105807,236,236,236,236,0
|
|
20240828,172800,474105807,236,236,236,236,0
|
|
20240828,172700,474105807,236,236,236,236,0
|
|
20240828,172600,474105807,236,236,236,236,0
|
|
20240828,172500,474105807,236,236,236,236,0
|
|
20240828,172400,474105807,236,236,236,236,0
|
|
20240828,172300,474105807,236,236,236,236,0
|
|
20240828,172200,474105807,236,236,236,236,0
|
|
20240828,172100,474105807,236,236,236,236,6445
|
|
20240828,172000,474105807,236,236,236,236,0
|
|
20240828,171900,474105807,236,236,236,236,0
|
|
20240828,171800,474105807,236,236,236,236,0
|
|
20240828,171700,474105807,236,236,236,236,0
|
|
20240828,171600,474105807,236,236,236,236,0
|
|
20240828,171500,474105807,236,236,236,236,0
|
|
20240828,171400,474105807,236,236,236,236,0
|
|
20240828,171300,474105807,236,236,236,236,0
|
|
20240828,171200,474105807,236,236,236,236,0
|
|
20240828,171100,474105807,236,236,236,236,0
|
|
20240828,171000,474105807,236,236,236,236,0
|
|
20240828,170900,474105807,236,236,236,236,0
|
|
20240828,170800,474105807,236,236,236,236,0
|
|
20240828,170700,474105807,236,236,236,236,0
|
|
20240828,170600,474105807,236,236,236,236,0
|
|
20240828,170500,474105807,236,236,236,236,0
|
|
20240828,170400,474105807,236,236,236,236,0
|
|
20240828,170300,474105807,236,236,236,236,0
|
|
20240828,170200,474105807,236,236,236,236,0
|
|
20240828,170100,474105807,236,236,236,236,0
|
|
20240828,170000,474105807,236,236,236,236,0
|
|
20240828,165900,474105807,236,236,236,236,0
|
|
20240828,165800,474105807,236,236,236,236,0
|
|
20240828,165700,474105807,236,236,236,236,0
|
|
20240828,165600,474105807,236,236,236,236,0
|
|
20240828,165500,474105807,236,236,236,236,0
|
|
20240828,165400,474105807,236,236,236,236,0
|
|
20240828,165300,474105807,236,236,236,236,0
|
|
20240828,165200,474105807,236,236,236,236,0
|
|
20240828,165100,474105807,236,236,236,236,6445
|
|
20240828,165000,474105807,236,236,236,236,0
|
|
20240828,164900,474105807,236,236,236,236,0
|
|
20240828,164800,474105807,236,236,236,236,0
|
|
20240828,164700,474105807,236,236,236,236,0
|
|
20240828,164600,474105807,236,236,236,236,0
|
|
20240828,164500,474105807,236,236,236,236,0
|
|
20240828,164400,474105807,236,236,236,236,0
|
|
20240828,164300,474105807,236,236,236,236,0
|
|
20240828,164200,474105807,236,236,236,236,0
|
|
20240828,164100,474105807,236,236,236,236,0
|
|
20240828,164000,474105807,236,236,236,236,0
|
|
20240828,163900,474105807,236,236,236,236,0
|
|
20240828,163800,474105807,236,236,236,236,0
|
|
20240828,163700,474105807,236,236,236,236,0
|
|
20240828,163600,474105807,236,236,236,236,0
|
|
20240828,163500,474105807,236,236,236,236,0
|
|
20240828,163400,474105807,236,236,236,236,0
|
|
20240828,163300,474105807,236,236,236,236,0
|
|
20240828,163200,474105807,236,236,236,236,0
|
|
20240828,163100,474105807,236,236,236,236,0
|
|
20240828,163000,474105807,236,236,236,236,0
|
|
20240828,162900,474105807,236,236,236,236,0
|
|
20240828,162800,474105807,236,236,236,236,0
|
|
20240828,162700,474105807,236,236,236,236,0
|
|
20240828,162600,474105807,236,236,236,236,0
|
|
20240828,162500,474105807,236,236,236,236,0
|
|
20240828,162400,474105807,236,236,236,236,0
|
|
20240828,162300,474105807,236,236,236,236,0
|
|
20240828,162200,474105807,236,236,236,236,0
|
|
20240828,162100,474105807,236,236,236,236,6445
|
|
20240828,162000,474105807,236,236,236,236,0
|
|
20240828,161900,474105807,236,236,236,236,0
|
|
20240828,161800,474105807,236,236,236,236,0
|
|
20240828,161700,474105807,236,236,236,236,0
|
|
20240828,161600,474105807,236,236,236,236,0
|
|
20240828,161500,474105807,236,236,236,236,0
|
|
20240828,161400,474105807,236,236,236,236,0
|
|
20240828,161300,474105807,236,236,236,236,0
|
|
20240828,161200,474105807,236,236,236,236,0
|
|
20240828,161100,474105807,236,236,236,236,0
|
|
20240828,161000,474105807,236,236,236,236,0
|
|
20240828,160900,474105807,236,236,236,236,0
|
|
20240828,160800,474105807,236,236,236,236,0
|
|
20240828,160700,474105807,236,236,236,236,0
|
|
20240828,160600,474105807,236,236,236,236,0
|
|
20240828,160500,474105807,236,236,236,236,0
|
|
20240828,160400,474105807,236,236,236,236,0
|
|
20240828,160300,474105807,236,236,236,236,0
|
|
20240828,160200,474105807,236,236,236,236,0
|
|
20240828,160100,474105807,236,236,236,236,0
|
|
20240828,160000,474105807,236,236,236,236,0
|
|
20240828,155900,474105807,236,236,236,236,0
|
|
20240828,155800,474105807,236,236,236,236,0
|
|
20240828,155700,474105807,236,236,236,236,0
|
|
20240828,155600,474105807,236,236,236,236,0
|
|
20240828,155500,474105807,236,236,236,236,0
|
|
20240828,155400,474105807,236,236,236,236,0
|
|
20240828,155300,474105807,236,236,236,236,0
|
|
20240828,155200,474105807,236,236,236,236,0
|
|
20240828,155100,474105807,236,236,236,236,6445
|
|
20240828,155000,474105807,236,236,236,236,0
|
|
20240828,154900,474105807,236,236,236,236,0
|
|
20240828,154800,474105807,236,236,236,236,0
|
|
20240828,154700,474105807,236,236,236,236,0
|
|
20240828,154600,474105807,236,236,236,236,0
|
|
20240828,154500,474105807,236,236,236,236,0
|
|
20240828,154400,474105807,236,236,236,236,0
|
|
20240828,154300,474105807,236,236,236,236,0
|
|
20240828,154200,474105807,236,236,236,236,0
|
|
20240828,154100,474105807,236,236,236,236,0
|
|
20240828,154000,474105807,236,236,236,236,0
|
|
20240828,153900,474105807,236,236,236,236,0
|
|
20240828,153800,474105807,236,236,236,236,0
|
|
20240828,153700,474105807,236,236,236,236,0
|
|
20240828,153600,474105807,236,236,236,236,0
|
|
20240828,153500,474105807,236,236,236,236,0
|
|
20240828,153400,474105807,236,236,236,236,0
|
|
20240828,153300,474105807,236,236,236,236,0
|
|
20240828,153200,474105807,236,236,236,236,0
|
|
20240828,153100,474105807,236,236,236,236,0
|
|
20240828,153000,474105807,236,236,236,236,6445
|
|
20240828,152900,472584787,233,233,233,233,0
|
|
20240828,152800,472584787,233,233,233,233,0
|
|
20240828,152700,472584787,233,233,233,233,0
|
|
20240828,152600,472584787,233,233,233,233,0
|
|
20240828,152500,472584787,233,233,233,233,0
|
|
20240828,152400,472584787,233,233,233,233,0
|
|
20240828,152300,472584787,233,233,233,233,0
|
|
20240828,152200,472584787,233,233,233,233,0
|
|
20240828,152100,472584787,233,233,233,233,0
|
|
20240828,152000,472584787,233,233,233,233,0
|
|
20240828,151900,472584787,233,234,234,233,5196
|
|
20240828,151800,471374097,235,236,236,234,254
|
|
20240828,151700,471314557,234,234,234,234,541
|
|
20240828,151600,471187963,236,236,236,236,4
|
|
20240828,151500,471187019,236,236,236,236,177
|
|
20240828,151400,471145247,236,236,236,236,1
|
|
20240828,151300,471145011,233,236,236,233,31355
|
|
20240828,151200,463796565,236,235,236,235,1001
|
|
20240828,151100,463561129,235,237,237,235,173
|
|
20240828,151000,463520132,237,236,237,235,158
|
|
20240828,150900,463482793,236,236,236,236,11191
|
|
20240828,150800,460841717,236,236,236,236,0
|
|
20240828,150700,460841717,236,236,236,236,432
|
|
20240828,150600,460739765,236,236,236,236,500
|
|
20240828,150500,460621765,237,237,237,237,4100
|
|
20240828,150400,459650065,238,238,238,238,0
|
|
20240828,150300,459650065,238,236,238,236,5722
|
|
20240828,150200,458295488,236,236,236,235,3000
|
|
20240828,150100,457588488,236,236,236,236,10
|
|
20240828,150000,457586128,237,237,237,237,0
|
|
20240828,145900,457586128,237,237,237,237,100
|
|
20240828,145800,457562428,237,237,237,237,2
|
|
20240828,145700,457561954,238,238,238,238,0
|
|
20240828,145600,457561954,238,238,238,238,0
|
|
20240828,145500,457561954,238,238,238,238,100
|
|
20240828,145400,457538154,236,238,238,236,838
|
|
20240828,145300,457340384,238,238,238,238,250
|
|
20240828,145200,457280884,238,238,238,238,10475
|
|
20240828,145100,454787834,237,237,237,236,3141
|
|
20240828,145000,454043433,237,237,237,237,1000
|
|
20240828,144900,453806433,237,237,237,237,5283
|
|
20240828,144800,452554362,236,236,236,236,51
|
|
20240828,144700,452542326,236,236,236,236,8000
|
|
20240828,144600,450654326,236,236,236,236,4260
|
|
20240828,144500,449648966,236,235,236,235,20000
|
|
20240828,144400,444946966,236,236,236,235,375
|
|
20240828,144300,444858815,236,236,236,235,4
|
|
20240828,144200,444857873,236,236,236,236,21
|
|
20240828,144100,444852917,236,236,236,236,11
|
|
20240828,144000,444850321,235,235,235,235,0
|
|
20240828,143900,444850321,235,235,235,235,5353
|
|
20240828,143800,443592366,235,235,235,235,51
|
|
20240828,143700,443580381,234,234,234,234,0
|
|
20240828,143600,443580381,234,234,234,234,0
|
|
20240828,143500,443580381,234,234,234,234,0
|
|
20240828,143400,443580381,234,234,234,234,4
|
|
20240828,143300,443579445,235,235,235,235,2510
|
|
20240828,143200,442989595,234,234,234,233,2008
|
|
20240828,143100,442519728,235,233,235,233,95
|
|
20240828,143000,442497589,233,234,234,233,8999
|
|
20240828,142900,440394521,234,234,235,234,71
|
|
20240828,142800,440377880,234,235,235,234,279
|
|
20240828,142700,440312327,235,236,236,235,25064
|
|
20240828,142600,434397225,236,236,236,234,447
|
|
20240828,142500,434292081,236,234,236,234,766
|
|
20240828,142400,434112311,234,236,236,234,361
|
|
20240828,142300,434027230,236,234,236,234,784
|
|
20240828,142200,433843027,236,234,236,234,1068
|
|
20240828,142100,433592346,235,235,236,234,896
|
|
20240828,142000,433382068,235,235,236,234,2112
|
|
20240828,141900,432885772,235,236,236,233,408
|
|
20240828,141800,432790302,236,233,236,231,6466
|
|
20240828,141700,431290427,233,233,233,232,4019
|
|
20240828,141600,430357866,233,234,234,232,115
|
|
20240828,141500,430331079,234,236,236,232,19279
|
|
20240828,141400,425837465,236,235,236,235,1130
|
|
20240828,141300,425571810,234,235,235,234,211
|
|
20240828,141200,425522307,235,235,235,235,33
|
|
20240828,141100,425514552,235,236,236,235,31
|
|
20240828,141000,425507237,236,235,236,235,1216
|
|
20240828,140900,425221461,236,236,236,236,589
|
|
20240828,140800,425082457,236,236,236,236,500
|
|
20240828,140700,424964457,236,236,236,235,317
|
|
20240828,140600,424889926,235,235,236,235,1201
|
|
20240828,140500,424607688,236,236,236,236,0
|
|
20240828,140400,424607688,236,234,236,234,6106
|
|
20240828,140300,423166730,236,235,236,235,754
|
|
20240828,140200,422988989,235,236,236,235,74
|
|
20240828,140100,422971595,236,236,236,234,265
|
|
20240828,140000,422909218,236,235,236,234,1215
|
|
20240828,135900,422624831,236,236,236,236,0
|
|
20240828,135800,422624831,236,236,236,236,1
|
|
20240828,135700,422624595,236,236,236,236,0
|
|
20240828,135600,422624595,236,236,236,236,0
|
|
20240828,135500,422624595,236,235,236,235,1190
|
|
20240828,135400,422343855,236,236,236,235,325
|
|
20240828,135300,422267334,235,235,236,235,1892
|
|
20240828,135200,421821256,235,236,236,235,4310
|
|
20240828,135100,420804106,236,236,236,236,7
|
|
20240828,135000,420802454,236,236,236,235,869
|
|
20240828,134900,420597599,235,236,236,235,33998
|
|
20240828,134800,412587880,237,237,237,237,5
|
|
20240828,134700,412586695,237,237,237,237,301
|
|
20240828,134600,412515358,237,237,237,236,458
|
|
20240828,134500,412406933,236,237,237,236,945
|
|
20240828,134400,412183195,237,237,237,236,2361
|
|
20240828,134300,411623876,236,237,237,236,2763
|
|
20240828,134200,410969142,237,237,237,237,781
|
|
20240828,134100,410784045,236,235,237,235,22911
|
|
20240828,134000,405389840,235,234,235,234,2594
|
|
20240828,133900,404782524,235,235,235,235,10797
|
|
20240828,133800,402245229,236,235,236,235,31
|
|
20240828,133700,402237941,236,236,236,236,0
|
|
20240828,133600,402237941,236,235,236,235,239
|
|
20240828,133500,402181547,236,236,236,236,0
|
|
20240828,133400,402181547,236,236,236,236,5
|
|
20240828,133300,402180367,236,236,236,236,102
|
|
20240828,133200,402156295,236,236,236,236,1
|
|
20240828,133100,402156059,236,236,236,236,0
|
|
20240828,133000,402156059,236,236,236,236,1012
|
|
20240828,132900,401917227,236,236,236,236,2129
|
|
20240828,132800,401414783,235,235,235,235,0
|
|
20240828,132700,401414783,235,235,235,235,19
|
|
20240828,132600,401410318,236,235,236,235,124
|
|
20240828,132500,401381078,235,235,236,235,1029
|
|
20240828,132400,401139241,235,236,236,235,10
|
|
20240828,132300,401136888,235,235,235,235,13
|
|
20240828,132200,401133833,235,235,236,235,183
|
|
20240828,132100,401090816,235,236,236,235,205
|
|
20240828,132000,401042453,236,236,236,236,2
|
|
20240828,131900,401041981,235,235,235,235,0
|
|
20240828,131800,401041981,235,235,235,235,0
|
|
20240828,131700,401041981,235,236,236,235,17
|
|
20240828,131600,401037977,235,235,235,235,0
|
|
20240828,131500,401037977,235,235,235,235,1001
|
|
20240828,131400,400802742,235,235,236,235,3706
|
|
20240828,131300,399931682,235,236,236,235,245
|
|
20240828,131200,399873867,236,236,236,236,51
|
|
20240828,131100,399861831,236,236,236,236,309
|
|
20240828,131000,399788907,236,236,236,235,634
|
|
20240828,130900,399639299,235,236,236,235,151
|
|
20240828,130800,399603667,236,236,236,236,0
|
|
20240828,130700,399603667,236,236,236,236,2290
|
|
20240828,130600,399063227,236,236,236,236,4
|
|
20240828,130500,399062283,237,236,237,236,51
|
|
20240828,130400,399050246,237,237,237,237,10
|
|
20240828,130300,399047876,237,237,237,237,0
|
|
20240828,130200,399047876,237,237,237,237,0
|
|
20240828,130100,399047876,237,237,237,237,200
|
|
20240828,130000,399000476,237,237,237,237,7
|
|
20240828,125900,398998817,237,237,237,237,432
|
|
20240828,125800,398896433,237,237,237,237,4
|
|
20240828,125700,398895485,237,237,237,237,0
|
|
20240828,125600,398895485,237,237,237,237,764
|
|
20240828,125500,398714417,237,237,237,237,185
|
|
20240828,125400,398670572,236,237,237,236,6
|
|
20240828,125300,398669151,237,237,237,237,30
|
|
20240828,125200,398662041,237,237,237,237,0
|
|
20240828,125100,398662041,237,236,237,236,2174
|
|
20240828,125000,398148975,236,236,236,236,0
|
|
20240828,124900,398148975,236,236,236,236,0
|
|
20240828,124800,398148975,236,236,236,236,1
|
|
20240828,124700,398148739,237,237,237,237,1
|
|
20240828,124600,398148502,238,237,238,237,10240
|
|
20240828,124500,395721612,238,238,238,238,9699
|
|
20240828,124400,393413250,239,239,239,239,0
|
|
20240828,124300,393413250,239,239,239,238,389
|
|
20240828,124200,393320281,238,238,238,238,17071
|
|
20240828,124100,389257383,237,238,238,237,253
|
|
20240828,124000,389197419,237,237,237,237,30
|
|
20240828,123900,389190309,237,237,237,237,0
|
|
20240828,123800,389190309,237,237,237,237,4082
|
|
20240828,123700,388222875,236,237,237,236,313
|
|
20240828,123600,388148807,237,237,237,237,1010
|
|
20240828,123500,387909437,237,237,237,236,1015
|
|
20240828,123400,387668883,237,237,237,237,61
|
|
20240828,123300,387654426,235,235,235,235,0
|
|
20240828,123200,387654426,235,236,237,235,102
|
|
20240828,123100,387630354,235,237,237,235,117
|
|
20240828,123000,387602627,237,235,237,235,399
|
|
20240828,122900,387508860,235,235,235,235,0
|
|
20240828,122800,387508860,235,235,235,235,324
|
|
20240828,122700,387432720,237,237,237,237,0
|
|
20240828,122600,387432720,237,237,237,237,0
|
|
20240828,122500,387432720,237,235,237,235,220
|
|
20240828,122400,387381018,235,235,235,235,1
|
|
20240828,122300,387380783,237,237,237,237,1
|
|
20240828,122200,387380546,236,236,236,236,14352
|
|
20240828,122100,383993474,236,236,236,236,0
|
|
20240828,122000,383993474,236,236,236,236,0
|
|
20240828,121900,383993474,236,236,236,236,400
|
|
20240828,121800,383899074,237,237,237,237,5
|
|
20240828,121700,383897889,237,237,237,237,0
|
|
20240828,121600,383897889,237,237,237,237,0
|
|
20240828,121500,383897889,237,237,237,237,1
|
|
20240828,121400,383897652,237,237,237,237,0
|
|
20240828,121300,383897652,237,237,237,237,6
|
|
20240828,121200,383896230,237,237,237,237,100
|
|
20240828,121100,383872530,237,237,237,237,1015
|
|
20240828,121000,383631975,236,236,236,236,11032
|
|
20240828,120900,381028423,236,236,236,236,1
|
|
20240828,120800,381028187,237,236,237,236,302
|
|
20240828,120700,380956614,237,237,237,237,301
|
|
20240828,120600,380885277,236,237,237,236,25
|
|
20240828,120500,380879373,236,237,237,236,2
|
|
20240828,120400,380878900,236,236,236,236,10
|
|
20240828,120300,380876540,237,237,237,237,402
|
|
20240828,120200,380781266,236,236,236,236,100
|
|
20240828,120100,380757666,236,236,236,236,0
|
|
20240828,120000,380757666,236,236,236,236,402
|
|
20240828,115900,380662794,236,236,236,236,11312
|
|
20240828,115800,377993162,237,237,237,237,1
|
|
20240828,115700,377992925,237,237,237,237,108
|
|
20240828,115600,377967329,237,237,237,237,220
|
|
20240828,115500,377915189,237,237,237,237,10
|
|
20240828,115400,377912819,237,237,237,236,2805
|
|
20240828,115300,377250634,237,237,237,237,3
|
|
20240828,115200,377249923,236,237,237,236,83
|
|
20240828,115100,377230300,235,235,235,235,0
|
|
20240828,115000,377230300,235,235,235,235,2106
|
|
20240828,114900,376735390,237,237,237,237,0
|
|
20240828,114800,376735390,237,236,237,236,2
|
|
20240828,114700,376734917,237,236,237,236,1485
|
|
20240828,114600,376384073,236,236,236,236,2
|
|
20240828,114500,376383601,235,235,235,235,0
|
|
20240828,114400,376383601,235,235,235,235,0
|
|
20240828,114300,376383601,235,235,235,235,19
|
|
20240828,114200,376379136,236,235,236,235,82
|
|
20240828,114100,376359785,235,235,235,235,0
|
|
20240828,114000,376359785,235,235,236,235,114
|
|
20240828,113900,376332914,236,236,236,236,182
|
|
20240828,113800,376289962,235,235,235,235,0
|
|
20240828,113700,376289962,235,235,236,235,768
|
|
20240828,113600,376108982,236,235,236,235,12
|
|
20240828,113500,376106157,235,235,236,235,11036
|
|
20240828,113400,373512301,235,236,236,235,4
|
|
20240828,113300,373511360,235,235,235,235,0
|
|
20240828,113200,373511360,235,235,235,235,921
|
|
20240828,113100,373294925,236,236,236,236,15873
|
|
20240828,113000,369548897,238,238,238,238,23
|
|
20240828,112900,369543423,239,236,239,235,16899
|
|
20240828,112800,365559492,236,237,237,236,453
|
|
20240828,112700,365452366,237,237,237,236,163
|
|
20240828,112600,365413739,237,238,238,236,1135
|
|
20240828,112500,365144746,238,238,238,238,10
|
|
20240828,112400,365142366,238,239,239,237,26946
|
|
20240828,112300,358729198,239,238,239,238,2162
|
|
20240828,112200,358214491,239,238,239,238,10004
|
|
20240828,112100,355833537,237,237,238,237,765
|
|
20240828,112000,355652231,238,237,238,237,5
|
|
20240828,111900,355651045,237,238,238,237,541
|
|
20240828,111800,355522824,237,237,238,237,4477
|
|
20240828,111700,354461771,237,236,237,235,22294
|
|
20240828,111600,349200397,236,235,236,235,2014
|
|
20240828,111500,348727093,236,237,237,235,107178
|
|
20240828,111400,323343576,238,237,238,237,18683
|
|
20240828,111300,318915318,238,238,238,238,105
|
|
20240828,111200,318890328,237,237,237,237,3000
|
|
20240828,111100,318179328,237,238,238,237,535
|
|
20240828,111000,318052499,238,237,238,237,1032
|
|
20240828,110900,317807913,238,238,238,238,21
|
|
20240828,110800,317802915,238,237,238,237,967
|
|
20240828,110700,317573571,238,238,238,237,278
|
|
20240828,110600,317507607,238,238,238,238,18
|
|
20240828,110500,317503323,238,238,238,238,52
|
|
20240828,110400,317490947,238,239,239,237,13124
|
|
20240828,110300,314380135,239,237,239,237,19396
|
|
20240828,110200,309776274,237,237,237,237,5000
|
|
20240828,110100,308591274,237,237,237,237,0
|
|
20240828,110000,308591274,237,238,238,237,531
|
|
20240828,105900,308464898,239,239,239,238,8654
|
|
20240828,105800,306405145,239,239,239,239,1
|
|
20240828,105700,306404906,238,239,239,238,70
|
|
20240828,105600,306388196,239,239,239,239,2
|
|
20240828,105500,306387718,239,239,239,239,5
|
|
20240828,105400,306386523,239,239,239,239,0
|
|
20240828,105300,306386523,239,239,239,239,2132
|
|
20240828,105200,305876975,238,239,239,238,27
|
|
20240828,105100,305870523,238,239,239,238,4673
|
|
20240828,105000,304758348,239,239,239,239,5
|
|
20240828,104900,304757153,239,238,239,238,6757
|
|
20240828,104800,303147560,238,238,238,238,4870
|
|
20240828,104700,301988500,238,238,238,238,3601
|
|
20240828,104600,301131462,239,239,239,239,0
|
|
20240828,104500,301131462,239,239,239,239,160
|
|
20240828,104400,301093222,239,239,240,239,2169
|
|
20240828,104300,300574731,240,239,240,239,4927
|
|
20240828,104200,299393995,239,239,239,239,359
|
|
20240828,104100,299308194,239,239,239,239,2897
|
|
20240828,104000,298615811,238,238,238,238,672
|
|
20240828,103900,298455875,238,239,239,238,1700
|
|
20240828,103800,298050575,239,239,239,239,161
|
|
20240828,103700,298012096,239,239,239,239,3000
|
|
20240828,103600,297295096,240,240,240,239,6066
|
|
20240828,103500,295845306,240,240,240,240,816
|
|
20240828,103400,295649466,239,239,239,239,4072
|
|
20240828,103300,294676258,238,242,242,238,12989
|
|
20240828,103200,291568127,242,244,244,242,1551
|
|
20240828,103100,291192775,244,244,244,244,26
|
|
20240828,103000,291186431,244,241,244,241,1511
|
|
20240828,102900,290817780,241,245,245,241,25559
|
|
20240828,102800,284600581,245,244,245,244,36
|
|
20240828,102700,284591793,245,245,246,244,3678
|
|
20240828,102600,283691177,246,245,246,244,8256
|
|
20240828,102500,281662895,245,245,245,245,1700
|
|
20240828,102400,281246395,245,245,245,245,523
|
|
20240828,102300,281118260,245,244,245,244,396
|
|
20240828,102200,281021627,243,243,244,243,54199
|
|
20240828,102100,267850761,242,241,242,240,113468
|
|
20240828,102000,240525199,242,243,243,242,1004
|
|
20240828,101900,240282229,243,242,243,242,7445
|
|
20240828,101800,238475539,242,242,242,241,624
|
|
20240828,101700,238324615,242,242,242,241,12947
|
|
20240828,101600,235193250,244,245,245,243,9402
|
|
20240828,101500,232900492,245,244,245,244,506
|
|
20240828,101400,232777024,244,245,245,244,1730
|
|
20240828,101300,232353217,245,244,245,243,20754
|
|
20240828,101200,227280511,244,243,245,242,12091
|
|
20240828,101100,224341646,246,246,247,243,18138
|
|
20240828,101000,219911182,244,245,246,244,4283
|
|
20240828,100900,218864653,245,245,246,245,6832
|
|
20240828,100800,217188076,246,247,247,246,64455
|
|
20240828,100700,201269937,248,248,248,247,61997
|
|
20240828,100600,185934825,248,246,250,246,56228
|
|
20240828,100500,171981538,247,242,247,241,36687
|
|
20240828,100400,163026155,244,247,249,242,143794
|
|
20240828,100300,127934351,248,246,248,244,41950
|
|
20240828,100200,117586199,246,240,246,239,91800
|
|
20240828,100100,95264743,239,240,241,239,444
|
|
20240828,100000,95158176,240,240,240,240,1
|
|
20240828,095900,95157936,240,241,241,240,5043
|
|
20240828,095800,93942578,239,240,241,239,8461
|
|
20240828,095700,91911938,239,240,240,239,13062
|
|
20240828,095600,88787058,240,242,242,240,1011
|
|
20240828,095500,88543916,242,240,242,240,382
|
|
20240828,095400,88451934,240,240,243,240,22456
|
|
20240828,095300,83019003,240,238,240,238,8517
|
|
20240828,095200,80983312,238,239,239,238,624
|
|
20240828,095100,80834237,238,239,240,238,11201
|
|
20240828,095000,78146618,238,240,240,238,5574
|
|
20240828,094900,76811670,240,237,240,237,14059
|
|
20240828,094800,73462335,237,236,237,236,101
|
|
20240828,094700,73438488,236,236,237,236,20012
|
|
20240828,094600,68698557,236,237,237,236,42047
|
|
20240828,094500,58767761,237,237,237,236,4374
|
|
20240828,094400,57731481,237,237,237,237,1940
|
|
20240828,094300,57271701,238,237,238,237,20060
|
|
20240828,094200,52517472,237,236,237,236,307
|
|
20240828,094100,52445016,236,236,236,236,7000
|
|
20240828,094000,50793016,235,235,236,235,5448
|
|
20240828,093900,49512588,235,234,235,234,16482
|
|
20240828,093800,45651750,234,233,234,233,6211
|
|
20240828,093700,44198380,233,233,233,233,10832
|
|
20240828,093600,41674524,233,233,233,233,5106
|
|
20240828,093500,40484826,231,232,232,231,10096
|
|
20240828,093400,38142581,231,231,231,231,5
|
|
20240828,093300,38141426,231,231,231,231,2000
|
|
20240828,093200,37679426,231,231,231,231,216
|
|
20240828,093100,37629530,231,230,231,230,32803
|
|
20240828,093000,30078498,231,229,231,229,10126
|
|
20240828,092900,27749526,230,230,230,230,232
|
|
20240828,092800,27696166,230,230,230,230,200
|
|
20240828,092700,27650166,230,229,230,229,1652
|
|
20240828,092600,27271856,229,230,230,229,2
|
|
20240828,092500,27271397,230,229,230,229,50
|
|
20240828,092400,27259898,230,229,230,229,6
|
|
20240828,092300,27258523,230,230,230,230,951
|
|
20240828,092200,27039793,230,230,230,230,450
|
|
20240828,092100,26936293,229,229,229,229,1334
|
|
20240828,092000,26630807,229,229,229,229,535
|
|
20240828,091900,26508292,230,230,230,230,21969
|
|
20240828,091800,21455422,230,230,230,230,2
|
|
20240828,091700,21454962,230,230,230,230,4646
|
|
20240828,091600,20386382,230,230,230,230,31585
|
|
20240828,091500,13121832,231,231,231,231,790
|
|
20240828,091400,12939342,230,230,230,230,6800
|
|
20240828,091300,11375342,230,230,230,230,15
|
|
20240828,091200,11371892,231,230,231,230,1297
|
|
20240828,091100,11072287,231,231,231,230,625
|
|
20240828,091000,10927926,230,230,230,230,0
|
|
20240828,090900,10927926,230,230,230,230,4530
|
|
20240828,090800,9886026,230,232,232,230,2504
|
|
20240828,090700,9310100,231,232,232,231,59
|
|
20240828,090600,9296414,232,232,232,232,2037
|
|
20240828,090500,8823830,230,230,232,230,11798
|
|
20240828,090400,6108696,230,230,232,230,8776
|
|
20240828,090300,4087114,230,231,232,230,16393
|
|
20240828,090200,306601,231,231,231,231,11
|
|
20240828,090100,304060,230,230,230,230,280
|
|
20240828,090000,239660,230,230,230,230,1042
|