628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,192500,241232943,752,752,752,752,8502
|
|
20240822,192400,241232943,752,752,752,752,0
|
|
20240822,192300,241232943,752,752,752,752,0
|
|
20240822,192200,241232943,752,752,752,752,0
|
|
20240822,192100,241232943,752,752,752,752,0
|
|
20240822,192000,241232943,752,752,752,752,0
|
|
20240822,191900,241232943,752,752,752,752,0
|
|
20240822,191800,241232943,752,752,752,752,0
|
|
20240822,191700,241232943,752,752,752,752,0
|
|
20240822,191600,241232943,752,752,752,752,0
|
|
20240822,191500,241232943,752,752,752,752,0
|
|
20240822,191400,241232943,752,752,752,752,0
|
|
20240822,191300,241232943,752,752,752,752,0
|
|
20240822,191200,241232943,752,752,752,752,0
|
|
20240822,191100,241232943,752,752,752,752,0
|
|
20240822,191000,241232943,752,752,752,752,0
|
|
20240822,190900,241232943,752,752,752,752,0
|
|
20240822,190800,241232943,752,752,752,752,0
|
|
20240822,190700,241232943,752,752,752,752,0
|
|
20240822,190600,241232943,752,752,752,752,0
|
|
20240822,190500,241232943,752,752,752,752,0
|
|
20240822,190400,241232943,752,752,752,752,0
|
|
20240822,190300,241232943,752,752,752,752,0
|
|
20240822,190200,241232943,752,752,752,752,0
|
|
20240822,190100,241232943,752,752,752,752,0
|
|
20240822,190000,241232943,752,752,752,752,0
|
|
20240822,185900,241232943,752,752,752,752,0
|
|
20240822,185800,241232943,752,752,752,752,0
|
|
20240822,185700,241232943,752,752,752,752,0
|
|
20240822,185600,241232943,752,752,752,752,0
|
|
20240822,185500,241232943,752,752,752,752,8502
|
|
20240822,185400,241232943,752,752,752,752,0
|
|
20240822,185300,241232943,752,752,752,752,0
|
|
20240822,185200,241232943,752,752,752,752,0
|
|
20240822,185100,241232943,752,752,752,752,0
|
|
20240822,185000,241232943,752,752,752,752,0
|
|
20240822,184900,241232943,752,752,752,752,0
|
|
20240822,184800,241232943,752,752,752,752,0
|
|
20240822,184700,241232943,752,752,752,752,0
|
|
20240822,184600,241232943,752,752,752,752,0
|
|
20240822,184500,241232943,752,752,752,752,0
|
|
20240822,184400,241232943,752,752,752,752,0
|
|
20240822,184300,241232943,752,752,752,752,0
|
|
20240822,184200,241232943,752,752,752,752,0
|
|
20240822,184100,241232943,752,752,752,752,0
|
|
20240822,184000,241232943,752,752,752,752,0
|
|
20240822,183900,241232943,752,752,752,752,0
|
|
20240822,183800,241232943,752,752,752,752,0
|
|
20240822,183700,241232943,752,752,752,752,0
|
|
20240822,183600,241232943,752,752,752,752,0
|
|
20240822,183500,241232943,752,752,752,752,0
|
|
20240822,183400,241232943,752,752,752,752,0
|
|
20240822,183300,241232943,752,752,752,752,0
|
|
20240822,183200,241232943,752,752,752,752,0
|
|
20240822,183100,241232943,752,752,752,752,0
|
|
20240822,183000,241232943,752,752,752,752,0
|
|
20240822,182900,241232943,752,752,752,752,0
|
|
20240822,182800,241232943,752,752,752,752,0
|
|
20240822,182700,241232943,752,752,752,752,0
|
|
20240822,182600,241232943,752,752,752,752,0
|
|
20240822,182500,241232943,752,752,752,752,8502
|
|
20240822,182400,241232943,752,752,752,752,0
|
|
20240822,182300,241232943,752,752,752,752,0
|
|
20240822,182200,241232943,752,752,752,752,0
|
|
20240822,182100,241232943,752,752,752,752,0
|
|
20240822,182000,241232943,752,752,752,752,0
|
|
20240822,181900,241232943,752,752,752,752,0
|
|
20240822,181800,241232943,752,752,752,752,0
|
|
20240822,181700,241232943,752,752,752,752,0
|
|
20240822,181600,241232943,752,752,752,752,0
|
|
20240822,181500,241232943,752,752,752,752,0
|
|
20240822,181400,241232943,752,752,752,752,0
|
|
20240822,181300,241232943,752,752,752,752,0
|
|
20240822,181200,241232943,752,752,752,752,0
|
|
20240822,181100,241232943,752,752,752,752,0
|
|
20240822,181000,241232943,752,752,752,752,0
|
|
20240822,180900,241232943,752,752,752,752,0
|
|
20240822,180800,241232943,752,752,752,752,0
|
|
20240822,180700,241232943,752,752,752,752,0
|
|
20240822,180600,241232943,752,752,752,752,0
|
|
20240822,180500,241232943,752,752,752,752,0
|
|
20240822,180400,241232943,752,752,752,752,0
|
|
20240822,180300,241232943,752,752,752,752,0
|
|
20240822,180200,241232943,752,752,752,752,0
|
|
20240822,180100,241232943,752,752,752,752,0
|
|
20240822,180000,241232943,752,752,752,752,0
|
|
20240822,175900,241232943,752,752,752,752,0
|
|
20240822,175800,241232943,752,752,752,752,0
|
|
20240822,175700,241232943,752,752,752,752,0
|
|
20240822,175600,241232943,752,752,752,752,0
|
|
20240822,175500,241232943,752,752,752,752,8502
|
|
20240822,175400,241232943,752,752,752,752,0
|
|
20240822,175300,241232943,752,752,752,752,0
|
|
20240822,175200,241232943,752,752,752,752,0
|
|
20240822,175100,241232943,752,752,752,752,0
|
|
20240822,175000,241232943,752,752,752,752,0
|
|
20240822,174900,241232943,752,752,752,752,0
|
|
20240822,174800,241232943,752,752,752,752,0
|
|
20240822,174700,241232943,752,752,752,752,0
|
|
20240822,174600,241232943,752,752,752,752,0
|
|
20240822,174500,241232943,752,752,752,752,0
|
|
20240822,174400,241232943,752,752,752,752,0
|
|
20240822,174300,241232943,752,752,752,752,0
|
|
20240822,174200,241232943,752,752,752,752,0
|
|
20240822,174100,241232943,752,752,752,752,0
|
|
20240822,174000,241232943,752,752,752,752,0
|
|
20240822,173900,241232943,752,752,752,752,0
|
|
20240822,173800,241232943,752,752,752,752,0
|
|
20240822,173700,241232943,752,752,752,752,0
|
|
20240822,173600,241232943,752,752,752,752,0
|
|
20240822,173500,241232943,752,752,752,752,0
|
|
20240822,173400,241232943,752,752,752,752,0
|
|
20240822,173300,241232943,752,752,752,752,0
|
|
20240822,173200,241232943,752,752,752,752,0
|
|
20240822,173100,241232943,752,752,752,752,0
|
|
20240822,173000,241232943,752,752,752,752,0
|
|
20240822,172900,241232943,752,752,752,752,0
|
|
20240822,172800,241232943,752,752,752,752,0
|
|
20240822,172700,241232943,752,752,752,752,0
|
|
20240822,172600,241232943,752,752,752,752,0
|
|
20240822,172500,241232943,752,752,752,752,8502
|
|
20240822,172400,241232943,752,752,752,752,0
|
|
20240822,172300,241232943,752,752,752,752,0
|
|
20240822,172200,241232943,752,752,752,752,0
|
|
20240822,172100,241232943,752,752,752,752,0
|
|
20240822,172000,241232943,752,752,752,752,0
|
|
20240822,171900,241232943,752,752,752,752,0
|
|
20240822,171800,241232943,752,752,752,752,0
|
|
20240822,171700,241232943,752,752,752,752,0
|
|
20240822,171600,241232943,752,752,752,752,0
|
|
20240822,171500,241232943,752,752,752,752,0
|
|
20240822,171400,241232943,752,752,752,752,0
|
|
20240822,171300,241232943,752,752,752,752,0
|
|
20240822,171200,241232943,752,752,752,752,0
|
|
20240822,171100,241232943,752,752,752,752,0
|
|
20240822,171000,241232943,752,752,752,752,0
|
|
20240822,170900,241232943,752,752,752,752,0
|
|
20240822,170800,241232943,752,752,752,752,0
|
|
20240822,170700,241232943,752,752,752,752,0
|
|
20240822,170600,241232943,752,752,752,752,0
|
|
20240822,170500,241232943,752,752,752,752,0
|
|
20240822,170400,241232943,752,752,752,752,0
|
|
20240822,170300,241232943,752,752,752,752,0
|
|
20240822,170200,241232943,752,752,752,752,0
|
|
20240822,170100,241232943,752,752,752,752,0
|
|
20240822,170000,241232943,752,752,752,752,0
|
|
20240822,165900,241232943,752,752,752,752,0
|
|
20240822,165800,241232943,752,752,752,752,0
|
|
20240822,165700,241232943,752,752,752,752,0
|
|
20240822,165600,241232943,752,752,752,752,0
|
|
20240822,165500,241232943,752,752,752,752,8502
|
|
20240822,165400,241232943,752,752,752,752,0
|
|
20240822,165300,241232943,752,752,752,752,0
|
|
20240822,165200,241232943,752,752,752,752,0
|
|
20240822,165100,241232943,752,752,752,752,0
|
|
20240822,165000,241232943,752,752,752,752,0
|
|
20240822,164900,241232943,752,752,752,752,0
|
|
20240822,164800,241232943,752,752,752,752,0
|
|
20240822,164700,241232943,752,752,752,752,0
|
|
20240822,164600,241232943,752,752,752,752,0
|
|
20240822,164500,241232943,752,752,752,752,0
|
|
20240822,164400,241232943,752,752,752,752,0
|
|
20240822,164300,241232943,752,752,752,752,0
|
|
20240822,164200,241232943,752,752,752,752,0
|
|
20240822,164100,241232943,752,752,752,752,0
|
|
20240822,164000,241232943,752,752,752,752,0
|
|
20240822,163900,241232943,752,752,752,752,0
|
|
20240822,163800,241232943,752,752,752,752,0
|
|
20240822,163700,241232943,752,752,752,752,0
|
|
20240822,163600,241232943,752,752,752,752,0
|
|
20240822,163500,241232943,752,752,752,752,0
|
|
20240822,163400,241232943,752,752,752,752,0
|
|
20240822,163300,241232943,752,752,752,752,0
|
|
20240822,163200,241232943,752,752,752,752,0
|
|
20240822,163100,241232943,752,752,752,752,0
|
|
20240822,163000,241232943,752,752,752,752,0
|
|
20240822,162900,241232943,752,752,752,752,0
|
|
20240822,162800,241232943,752,752,752,752,0
|
|
20240822,162700,241232943,752,752,752,752,0
|
|
20240822,162600,241232943,752,752,752,752,0
|
|
20240822,162500,241232943,752,752,752,752,8502
|
|
20240822,162400,241232943,752,752,752,752,0
|
|
20240822,162300,241232943,752,752,752,752,0
|
|
20240822,162200,241232943,752,752,752,752,0
|
|
20240822,162100,241232943,752,752,752,752,0
|
|
20240822,162000,241232943,752,752,752,752,0
|
|
20240822,161900,241232943,752,752,752,752,0
|
|
20240822,161800,241232943,752,752,752,752,0
|
|
20240822,161700,241232943,752,752,752,752,0
|
|
20240822,161600,241232943,752,752,752,752,0
|
|
20240822,161500,241232943,752,752,752,752,0
|
|
20240822,161400,241232943,752,752,752,752,0
|
|
20240822,161300,241232943,752,752,752,752,0
|
|
20240822,161200,241232943,752,752,752,752,0
|
|
20240822,161100,241232943,752,752,752,752,0
|
|
20240822,161000,241232943,752,752,752,752,0
|
|
20240822,160900,241232943,752,752,752,752,0
|
|
20240822,160800,241232943,752,752,752,752,0
|
|
20240822,160700,241232943,752,752,752,752,0
|
|
20240822,160600,241232943,752,752,752,752,0
|
|
20240822,160500,241232943,752,752,752,752,0
|
|
20240822,160400,241232943,752,752,752,752,0
|
|
20240822,160300,241232943,752,752,752,752,0
|
|
20240822,160200,241232943,752,752,752,752,0
|
|
20240822,160100,241232943,752,752,752,752,0
|
|
20240822,160000,241232943,752,752,752,752,0
|
|
20240822,155900,241232943,752,752,752,752,0
|
|
20240822,155800,241232943,752,752,752,752,0
|
|
20240822,155700,241232943,752,752,752,752,0
|
|
20240822,155600,241232943,752,752,752,752,0
|
|
20240822,155500,241232943,752,752,752,752,8502
|
|
20240822,155400,241232943,752,752,752,752,0
|
|
20240822,155300,241232943,752,752,752,752,0
|
|
20240822,155200,241232943,752,752,752,752,0
|
|
20240822,155100,241232943,752,752,752,752,0
|
|
20240822,155000,241232943,752,752,752,752,0
|
|
20240822,154900,241232943,752,752,752,752,0
|
|
20240822,154800,241232943,752,752,752,752,0
|
|
20240822,154700,241232943,752,752,752,752,0
|
|
20240822,154600,241232943,752,752,752,752,0
|
|
20240822,154500,241232943,752,752,752,752,0
|
|
20240822,154400,241232943,752,752,752,752,0
|
|
20240822,154300,241232943,752,752,752,752,0
|
|
20240822,154200,241232943,752,752,752,752,0
|
|
20240822,154100,241232943,752,752,752,752,0
|
|
20240822,154000,241232943,752,752,752,752,0
|
|
20240822,153900,241232943,752,752,752,752,0
|
|
20240822,153800,241232943,752,752,752,752,0
|
|
20240822,153700,241232943,752,752,752,752,0
|
|
20240822,153600,241232943,752,752,752,752,0
|
|
20240822,153500,241232943,752,752,752,752,0
|
|
20240822,153400,241232943,752,752,752,752,0
|
|
20240822,153300,241232943,752,752,752,752,0
|
|
20240822,153200,241232943,752,752,752,752,0
|
|
20240822,153100,241232943,752,752,752,752,0
|
|
20240822,153000,241232943,752,752,752,752,8502
|
|
20240822,152900,234839439,754,754,754,754,0
|
|
20240822,152800,234839439,754,754,754,754,0
|
|
20240822,152700,234839439,754,754,754,754,0
|
|
20240822,152600,234839439,754,754,754,754,0
|
|
20240822,152500,234839439,754,754,754,754,0
|
|
20240822,152400,234839439,754,754,754,754,0
|
|
20240822,152300,234839439,754,754,754,754,0
|
|
20240822,152200,234839439,754,754,754,754,0
|
|
20240822,152100,234839439,754,754,754,754,0
|
|
20240822,152000,234839439,754,754,754,754,0
|
|
20240822,151900,234839439,754,754,754,754,1447
|
|
20240822,151800,233748401,754,754,754,754,81
|
|
20240822,151700,233687327,752,754,754,752,243
|
|
20240822,151600,233504315,754,751,754,751,19
|
|
20240822,151500,233489995,755,755,755,755,266
|
|
20240822,151400,233289165,755,755,755,755,267
|
|
20240822,151300,233087580,754,754,755,754,282
|
|
20240822,151200,232874821,754,754,754,754,702
|
|
20240822,151100,232345513,754,754,755,754,3695
|
|
20240822,151000,229558955,754,754,754,754,0
|
|
20240822,150900,229558955,754,754,754,754,96
|
|
20240822,150800,229486571,754,754,754,754,1
|
|
20240822,150700,229485817,750,750,750,750,129
|
|
20240822,150600,229389067,754,754,754,754,3
|
|
20240822,150500,229386805,754,754,754,754,1
|
|
20240822,150400,229386051,750,750,750,750,0
|
|
20240822,150300,229386051,750,750,750,750,0
|
|
20240822,150200,229386051,750,754,754,750,88
|
|
20240822,150100,229319955,750,750,750,750,0
|
|
20240822,150000,229319955,750,755,755,750,3073
|
|
20240822,145900,227014840,755,755,755,755,10
|
|
20240822,145800,227007290,755,755,755,755,100
|
|
20240822,145700,226931790,755,755,755,755,0
|
|
20240822,145600,226931790,755,755,755,755,0
|
|
20240822,145500,226931790,755,755,755,755,0
|
|
20240822,145400,226931790,755,755,755,755,650
|
|
20240822,145300,226441040,755,755,755,755,6775
|
|
20240822,145200,221325915,755,755,755,755,0
|
|
20240822,145100,221325915,755,755,755,755,4
|
|
20240822,145000,221322895,755,755,755,755,0
|
|
20240822,144900,221322895,755,755,755,755,70
|
|
20240822,144800,221270045,755,753,755,753,156
|
|
20240822,144700,221152570,753,752,753,752,50
|
|
20240822,144600,221114922,751,751,751,751,77
|
|
20240822,144500,221057095,751,749,751,749,1502
|
|
20240822,144400,219931078,749,749,749,749,100
|
|
20240822,144300,219856178,748,748,748,748,0
|
|
20240822,144200,219856178,748,748,748,748,0
|
|
20240822,144100,219856178,748,746,748,746,3499
|
|
20240822,144000,217243507,747,747,747,747,117
|
|
20240822,143900,217156108,747,746,747,746,1883
|
|
20240822,143800,215749883,747,747,747,747,0
|
|
20240822,143700,215749883,747,747,747,747,10
|
|
20240822,143600,215742413,747,744,747,744,2375
|
|
20240822,143500,213974285,747,747,747,747,433
|
|
20240822,143400,213650834,747,747,747,747,100
|
|
20240822,143300,213576134,747,747,747,747,1
|
|
20240822,143200,213575387,744,744,744,744,50
|
|
20240822,143100,213538187,747,747,747,747,0
|
|
20240822,143000,213538187,747,747,747,747,609
|
|
20240822,142900,213083264,747,747,747,747,0
|
|
20240822,142800,213083264,747,747,747,747,0
|
|
20240822,142700,213083264,747,747,747,747,0
|
|
20240822,142600,213083264,747,747,747,747,0
|
|
20240822,142500,213083264,747,747,747,747,1
|
|
20240822,142400,213082517,747,747,747,747,0
|
|
20240822,142300,213082517,747,747,747,747,0
|
|
20240822,142200,213082517,747,747,747,747,0
|
|
20240822,142100,213082517,747,747,747,747,0
|
|
20240822,142000,213082517,747,747,747,747,15
|
|
20240822,141900,213071312,747,747,747,747,0
|
|
20240822,141800,213071312,747,747,747,747,0
|
|
20240822,141700,213071312,747,743,747,742,6135
|
|
20240822,141600,208518995,743,743,743,743,0
|
|
20240822,141500,208518995,743,743,743,743,0
|
|
20240822,141400,208518995,743,743,743,743,0
|
|
20240822,141300,208518995,743,743,743,743,181
|
|
20240822,141200,208384512,745,745,745,745,50
|
|
20240822,141100,208347262,747,747,747,747,401
|
|
20240822,141000,208047715,743,747,747,743,534
|
|
20240822,140900,207650949,745,745,745,745,10
|
|
20240822,140800,207643499,748,748,748,748,2
|
|
20240822,140700,207642003,742,748,748,742,4834
|
|
20240822,140600,204054456,748,748,748,748,3774
|
|
20240822,140500,201231504,748,748,748,748,0
|
|
20240822,140400,201231504,748,748,748,748,0
|
|
20240822,140300,201231504,748,748,748,748,0
|
|
20240822,140200,201231504,748,748,748,748,226
|
|
20240822,140100,201062456,748,748,748,748,42
|
|
20240822,140000,201031040,745,745,745,745,0
|
|
20240822,135900,201031040,745,745,745,745,8
|
|
20240822,135800,201025080,745,745,745,745,36
|
|
20240822,135700,200998260,744,744,744,744,0
|
|
20240822,135600,200998260,744,744,744,744,1
|
|
20240822,135500,200997516,748,748,748,748,0
|
|
20240822,135400,200997516,748,748,748,748,97
|
|
20240822,135300,200924960,748,748,748,748,500
|
|
20240822,135200,200550960,745,745,745,745,4
|
|
20240822,135100,200547980,749,749,749,749,1
|
|
20240822,135000,200547231,750,750,750,750,0
|
|
20240822,134900,200547231,750,750,750,750,4
|
|
20240822,134800,200544231,750,750,750,750,0
|
|
20240822,134700,200544231,750,750,750,750,10
|
|
20240822,134600,200536731,744,744,744,744,0
|
|
20240822,134500,200536731,744,744,744,744,0
|
|
20240822,134400,200536731,744,744,744,744,0
|
|
20240822,134300,200536731,744,750,750,743,256
|
|
20240822,134200,200346455,742,750,750,742,356
|
|
20240822,134100,200082117,743,746,746,743,1142
|
|
20240822,134000,199230910,746,746,746,746,0
|
|
20240822,133900,199230910,746,746,746,746,0
|
|
20240822,133800,199230910,746,753,753,746,366
|
|
20240822,133700,198957832,753,753,753,745,369
|
|
20240822,133600,198682911,745,754,754,745,746
|
|
20240822,133500,198126557,754,754,754,754,0
|
|
20240822,133400,198126557,754,754,754,748,523
|
|
20240822,133300,197734555,754,754,754,748,403
|
|
20240822,133200,197433099,748,748,748,748,1581
|
|
20240822,133100,196250511,752,752,752,752,0
|
|
20240822,133000,196250511,752,752,752,752,0
|
|
20240822,132900,196250511,752,752,752,752,0
|
|
20240822,132800,196250511,752,752,752,752,0
|
|
20240822,132700,196250511,752,752,752,752,1
|
|
20240822,132600,196249759,745,750,750,745,1094
|
|
20240822,132500,195431942,754,754,754,754,4
|
|
20240822,132400,195428926,750,750,750,750,1
|
|
20240822,132300,195428176,754,754,754,754,100
|
|
20240822,132200,195352776,754,754,754,754,0
|
|
20240822,132100,195352776,754,753,754,753,100
|
|
20240822,132000,195277396,754,754,754,754,0
|
|
20240822,131900,195277396,754,754,754,754,0
|
|
20240822,131800,195277396,754,754,754,754,0
|
|
20240822,131700,195277396,754,754,754,754,0
|
|
20240822,131600,195277396,754,754,754,754,0
|
|
20240822,131500,195277396,754,754,754,754,0
|
|
20240822,131400,195277396,754,754,754,754,1
|
|
20240822,131300,195276642,750,750,750,750,1
|
|
20240822,131200,195275892,755,755,755,755,0
|
|
20240822,131100,195275892,755,755,755,755,0
|
|
20240822,131000,195275892,755,755,755,755,42
|
|
20240822,130900,195244182,755,755,755,755,0
|
|
20240822,130800,195244182,755,755,755,755,0
|
|
20240822,130700,195244182,755,755,755,755,0
|
|
20240822,130600,195244182,755,755,755,755,0
|
|
20240822,130500,195244182,755,755,755,755,2
|
|
20240822,130400,195242672,750,750,750,750,0
|
|
20240822,130300,195242672,750,750,750,750,0
|
|
20240822,130200,195242672,750,750,750,750,0
|
|
20240822,130100,195242672,750,750,750,750,0
|
|
20240822,130000,195242672,750,751,751,750,440
|
|
20240822,125900,194912506,755,755,755,755,0
|
|
20240822,125800,194912506,755,755,755,755,1
|
|
20240822,125700,194911751,752,752,752,752,0
|
|
20240822,125600,194911751,752,752,752,752,396
|
|
20240822,125500,194613959,752,752,752,752,0
|
|
20240822,125400,194613959,752,752,752,752,0
|
|
20240822,125300,194613959,752,752,752,752,0
|
|
20240822,125200,194613959,752,752,752,752,604
|
|
20240822,125100,194159751,752,752,752,752,1
|
|
20240822,125000,194158999,752,752,752,752,0
|
|
20240822,124900,194158999,752,752,752,752,0
|
|
20240822,124800,194158999,752,752,752,752,0
|
|
20240822,124700,194158999,752,752,752,752,60
|
|
20240822,124600,194113879,752,752,752,752,0
|
|
20240822,124500,194113879,752,752,752,752,191
|
|
20240822,124400,193970247,751,751,751,751,0
|
|
20240822,124300,193970247,751,751,751,751,0
|
|
20240822,124200,193970247,751,751,751,751,10
|
|
20240822,124100,193962737,751,751,751,751,209
|
|
20240822,124000,193805778,752,752,752,752,0
|
|
20240822,123900,193805778,752,752,752,752,0
|
|
20240822,123800,193805778,752,752,752,752,274
|
|
20240822,123700,193599730,751,751,751,751,0
|
|
20240822,123600,193599730,751,751,751,751,3
|
|
20240822,123500,193597477,751,751,751,751,0
|
|
20240822,123400,193597477,751,751,751,751,140
|
|
20240822,123300,193492337,755,755,755,755,0
|
|
20240822,123200,193492337,755,755,755,755,0
|
|
20240822,123100,193492337,755,755,755,755,5
|
|
20240822,123000,193488562,755,754,755,754,112
|
|
20240822,122900,193404092,755,755,755,755,1000
|
|
20240822,122800,192649092,755,755,755,755,0
|
|
20240822,122700,192649092,755,752,758,752,10
|
|
20240822,122600,192641535,750,746,750,746,6686
|
|
20240822,122500,187631601,740,742,742,740,4372
|
|
20240822,122400,184391045,742,742,742,742,0
|
|
20240822,122300,184391045,742,745,745,742,1626
|
|
20240822,122200,183181673,745,745,745,745,0
|
|
20240822,122100,183181673,745,747,747,745,1152
|
|
20240822,122000,182322774,747,747,747,747,100
|
|
20240822,121900,182248074,747,747,747,747,0
|
|
20240822,121800,182248074,747,747,747,747,835
|
|
20240822,121700,181624329,748,748,748,748,54
|
|
20240822,121600,181583937,748,748,748,748,380
|
|
20240822,121500,181299697,750,750,750,750,0
|
|
20240822,121400,181299697,750,750,750,750,100
|
|
20240822,121300,181224697,750,750,750,750,7
|
|
20240822,121200,181219447,750,749,750,748,55
|
|
20240822,121100,181178304,750,751,751,750,734
|
|
20240822,121000,180627803,751,751,751,751,0
|
|
20240822,120900,180627803,751,753,753,751,93
|
|
20240822,120800,180557958,759,759,759,759,0
|
|
20240822,120700,180557958,759,759,759,759,0
|
|
20240822,120600,180557958,759,754,759,754,10
|
|
20240822,120500,180550393,759,759,759,759,0
|
|
20240822,120400,180550393,759,759,759,759,423
|
|
20240822,120300,180229336,759,759,759,759,0
|
|
20240822,120200,180229336,759,759,759,759,4
|
|
20240822,120100,180226300,759,755,759,754,442
|
|
20240822,120000,179892221,760,760,760,760,0
|
|
20240822,115900,179892221,760,760,760,760,0
|
|
20240822,115800,179892221,760,760,760,760,0
|
|
20240822,115700,179892221,760,756,760,756,4
|
|
20240822,115600,179889187,754,754,754,754,272
|
|
20240822,115500,179684099,750,750,750,750,0
|
|
20240822,115400,179684099,750,750,750,750,0
|
|
20240822,115300,179684099,750,750,750,750,1035
|
|
20240822,115200,178907849,748,749,754,748,10250
|
|
20240822,115100,171211786,748,753,753,747,4494
|
|
20240822,115000,167837838,753,758,758,753,11415
|
|
20240822,114900,159225072,758,763,763,758,4600
|
|
20240822,114800,155737201,763,763,763,763,3
|
|
20240822,114700,155734912,763,763,763,763,0
|
|
20240822,114600,155734912,763,763,763,763,0
|
|
20240822,114500,155734912,763,763,763,763,0
|
|
20240822,114400,155734912,763,758,763,758,1721
|
|
20240822,114300,154430359,758,758,758,758,35
|
|
20240822,114200,154403829,758,760,760,758,52
|
|
20240822,114100,154364409,758,769,769,758,9185
|
|
20240822,114000,147386027,769,769,769,769,0
|
|
20240822,113900,147386027,769,769,769,769,1
|
|
20240822,113800,147385258,768,767,768,767,40
|
|
20240822,113700,147354577,767,767,767,767,0
|
|
20240822,113600,147354577,767,767,767,767,1
|
|
20240822,113500,147353810,762,762,762,762,0
|
|
20240822,113400,147353810,762,762,762,762,0
|
|
20240822,113300,147353810,762,762,762,762,30
|
|
20240822,113200,147330950,767,767,767,767,1
|
|
20240822,113100,147330183,762,762,762,762,0
|
|
20240822,113000,147330183,762,762,762,762,0
|
|
20240822,112900,147330183,762,762,762,762,299
|
|
20240822,112800,147102345,762,762,762,762,4
|
|
20240822,112700,147099297,764,766,766,764,8
|
|
20240822,112600,147093171,765,764,765,764,3685
|
|
20240822,112500,144276831,764,759,764,759,568
|
|
20240822,112400,143845379,765,765,765,765,18
|
|
20240822,112300,143831609,759,765,765,759,2285
|
|
20240822,112200,142094988,765,765,765,765,1
|
|
20240822,112100,142094223,765,765,765,765,803
|
|
20240822,112000,141479928,763,763,763,763,243
|
|
20240822,111900,141294519,760,760,760,760,0
|
|
20240822,111800,141294519,760,760,760,760,268
|
|
20240822,111700,141090839,760,762,762,760,3691
|
|
20240822,111600,138281971,762,762,762,762,11
|
|
20240822,111500,138273589,768,768,768,768,372
|
|
20240822,111400,137987893,763,762,763,762,696
|
|
20240822,111300,137457460,763,767,767,763,631
|
|
20240822,111200,136975402,768,768,768,768,33
|
|
20240822,111100,136950058,768,768,768,768,10
|
|
20240822,111000,136942378,770,770,770,770,0
|
|
20240822,110900,136942378,770,770,770,770,2
|
|
20240822,110800,136940838,770,770,770,770,1
|
|
20240822,110700,136940068,768,770,770,768,63
|
|
20240822,110600,136891561,770,770,770,770,1
|
|
20240822,110500,136890791,775,775,775,775,0
|
|
20240822,110400,136890791,775,775,775,775,0
|
|
20240822,110300,136890791,775,775,775,775,53
|
|
20240822,110200,136849716,776,776,776,776,0
|
|
20240822,110100,136849716,776,776,776,776,137
|
|
20240822,110000,136743404,776,776,776,776,249
|
|
20240822,105900,136550180,776,776,776,776,10
|
|
20240822,105800,136542420,776,776,776,776,300
|
|
20240822,105700,136309620,776,776,776,776,5
|
|
20240822,105600,136305740,776,776,776,776,0
|
|
20240822,105500,136305740,776,776,776,776,4
|
|
20240822,105400,136302636,777,769,777,769,855
|
|
20240822,105300,135642745,769,769,769,769,0
|
|
20240822,105200,135642745,769,769,769,769,0
|
|
20240822,105100,135642745,769,769,769,769,0
|
|
20240822,105000,135642745,769,768,769,768,5
|
|
20240822,104900,135638903,768,768,768,768,0
|
|
20240822,104800,135638903,768,768,769,768,62
|
|
20240822,104700,135591285,769,769,769,769,0
|
|
20240822,104600,135591285,769,768,769,768,102
|
|
20240822,104500,135512900,768,768,768,768,0
|
|
20240822,104400,135512900,768,768,768,768,33
|
|
20240822,104300,135487556,769,769,769,769,0
|
|
20240822,104200,135487556,769,769,769,769,0
|
|
20240822,104100,135487556,769,769,769,769,650
|
|
20240822,104000,134987706,769,769,769,769,0
|
|
20240822,103900,134987706,769,769,769,769,66
|
|
20240822,103800,134936952,770,767,770,767,260
|
|
20240822,103700,134737421,770,770,770,770,41
|
|
20240822,103600,134705851,770,770,770,770,33
|
|
20240822,103500,134680441,770,770,770,770,13
|
|
20240822,103400,134670431,770,770,770,770,0
|
|
20240822,103300,134670431,770,770,770,770,0
|
|
20240822,103200,134670431,770,770,770,770,240
|
|
20240822,103100,134485631,770,770,770,770,0
|
|
20240822,103000,134485631,770,770,770,770,0
|
|
20240822,102900,134485631,770,770,770,770,0
|
|
20240822,102800,134485631,770,770,770,770,0
|
|
20240822,102700,134485631,770,770,770,770,0
|
|
20240822,102600,134485631,770,769,776,763,72
|
|
20240822,102500,134430517,778,760,778,760,1348
|
|
20240822,102400,133405896,760,763,763,760,11462
|
|
20240822,102300,124690674,763,763,763,763,50
|
|
20240822,102200,124652524,767,767,767,767,0
|
|
20240822,102100,124652524,767,767,767,767,66
|
|
20240822,102000,124601902,767,763,767,763,68
|
|
20240822,101900,124550006,770,770,770,770,0
|
|
20240822,101800,124550006,770,770,770,770,0
|
|
20240822,101700,124550006,770,768,770,763,8055
|
|
20240822,101600,118359768,770,770,770,770,1
|
|
20240822,101500,118358998,772,769,772,769,2
|
|
20240822,101400,118357457,773,770,773,770,148
|
|
20240822,101300,118243494,777,777,777,777,100
|
|
20240822,101200,118165794,777,777,777,777,2
|
|
20240822,101100,118164240,778,781,781,769,1613
|
|
20240822,101000,116923699,780,776,780,776,21
|
|
20240822,100900,116907361,768,780,780,768,553
|
|
20240822,100800,116476432,782,780,782,780,483
|
|
20240822,100700,116099690,780,777,782,765,72
|
|
20240822,100600,116044296,776,776,776,776,130
|
|
20240822,100500,115943416,775,775,775,775,0
|
|
20240822,100400,115943416,775,772,775,772,3000
|
|
20240822,100300,113622452,767,767,767,767,0
|
|
20240822,100200,113622452,767,771,771,767,1969
|
|
20240822,100100,112107903,771,771,772,771,1945
|
|
20240822,100000,110608273,771,767,772,767,353
|
|
20240822,095900,110337485,767,767,767,767,0
|
|
20240822,095800,110337485,767,767,767,767,1
|
|
20240822,095700,110336718,761,761,761,761,0
|
|
20240822,095600,110336718,761,761,761,761,0
|
|
20240822,095500,110336718,761,761,761,761,0
|
|
20240822,095400,110336718,761,761,761,761,29517
|
|
20240822,095300,87874281,767,767,767,767,1
|
|
20240822,095200,87873514,767,767,767,761,76
|
|
20240822,095100,87815372,767,767,767,767,54
|
|
20240822,095000,87773954,767,767,767,767,5
|
|
20240822,094900,87770119,765,763,765,760,5644
|
|
20240822,094800,83464730,765,762,765,762,602
|
|
20240822,094700,83006000,766,766,766,766,1
|
|
20240822,094600,83005234,762,762,762,762,81
|
|
20240822,094500,82943512,766,766,766,766,1
|
|
20240822,094400,82942746,762,763,763,762,1188
|
|
20240822,094300,82036378,766,764,766,764,386
|
|
20240822,094200,81741472,767,768,768,767,300
|
|
20240822,094100,81511172,768,768,768,768,0
|
|
20240822,094000,81511172,768,763,768,763,452
|
|
20240822,093900,81166291,768,768,768,768,1
|
|
20240822,093800,81165523,763,763,763,763,50
|
|
20240822,093700,81127373,763,767,767,763,7493
|
|
20240822,093600,75403055,768,771,771,768,6562
|
|
20240822,093500,70357356,770,777,777,770,3251
|
|
20240822,093400,67850328,777,775,777,775,400
|
|
20240822,093300,67539674,775,775,775,775,1300
|
|
20240822,093200,66532174,775,775,775,775,0
|
|
20240822,093100,66532174,775,775,775,775,0
|
|
20240822,093000,66532174,775,770,775,770,4213
|
|
20240822,092900,63288149,771,773,773,771,2589
|
|
20240822,092800,61291728,775,780,780,775,2738
|
|
20240822,092700,59160279,780,782,782,780,164
|
|
20240822,092600,59032319,782,782,782,782,92
|
|
20240822,092500,58960375,781,783,783,781,662
|
|
20240822,092400,58443309,782,785,786,782,45
|
|
20240822,092300,58407947,782,784,784,782,129
|
|
20240822,092200,58306815,781,784,784,781,703
|
|
20240822,092100,57757753,784,783,784,781,923
|
|
20240822,092000,57035487,781,781,781,781,144
|
|
20240822,091900,56923023,779,775,787,775,10500
|
|
20240822,091800,48691112,777,775,777,775,235
|
|
20240822,091700,48508837,778,778,778,778,0
|
|
20240822,091600,48508837,778,778,778,778,0
|
|
20240822,091500,48508837,778,778,778,778,0
|
|
20240822,091400,48508837,778,778,778,778,0
|
|
20240822,091300,48508837,778,777,778,777,1000
|
|
20240822,091200,47731195,777,775,777,773,1972
|
|
20240822,091100,46202837,778,771,778,770,2344
|
|
20240822,091000,44395840,768,769,770,768,2664
|
|
20240822,090900,42344575,768,773,773,768,1383
|
|
20240822,090800,41279008,773,773,773,773,429
|
|
20240822,090700,40947391,773,773,778,773,7052
|
|
20240822,090600,35494595,773,779,779,773,3265
|
|
20240822,090500,32970680,779,778,785,778,375
|
|
20240822,090400,32678761,772,780,780,772,11403
|
|
20240822,090300,23808910,786,784,786,784,1703
|
|
20240822,090200,22470854,786,786,787,784,7061
|
|
20240822,090100,16930020,786,784,786,784,3106
|
|
20240822,090000,14494854,784,779,784,777,18605
|