628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,192500,98967511,729,729,729,729,4017
|
|
20240823,192400,98967511,729,729,729,729,0
|
|
20240823,192300,98967511,729,729,729,729,0
|
|
20240823,192200,98967511,729,729,729,729,0
|
|
20240823,192100,98967511,729,729,729,729,0
|
|
20240823,192000,98967511,729,729,729,729,0
|
|
20240823,191900,98967511,729,729,729,729,0
|
|
20240823,191800,98967511,729,729,729,729,0
|
|
20240823,191700,98967511,729,729,729,729,0
|
|
20240823,191600,98967511,729,729,729,729,0
|
|
20240823,191500,98967511,729,729,729,729,0
|
|
20240823,191400,98967511,729,729,729,729,0
|
|
20240823,191300,98967511,729,729,729,729,0
|
|
20240823,191200,98967511,729,729,729,729,0
|
|
20240823,191100,98967511,729,729,729,729,0
|
|
20240823,191000,98967511,729,729,729,729,0
|
|
20240823,190900,98967511,729,729,729,729,0
|
|
20240823,190800,98967511,729,729,729,729,0
|
|
20240823,190700,98967511,729,729,729,729,0
|
|
20240823,190600,98967511,729,729,729,729,0
|
|
20240823,190500,98967511,729,729,729,729,0
|
|
20240823,190400,98967511,729,729,729,729,0
|
|
20240823,190300,98967511,729,729,729,729,0
|
|
20240823,190200,98967511,729,729,729,729,0
|
|
20240823,190100,98967511,729,729,729,729,0
|
|
20240823,190000,98967511,729,729,729,729,0
|
|
20240823,185900,98967511,729,729,729,729,0
|
|
20240823,185800,98967511,729,729,729,729,0
|
|
20240823,185700,98967511,729,729,729,729,0
|
|
20240823,185600,98967511,729,729,729,729,0
|
|
20240823,185500,98967511,729,729,729,729,4017
|
|
20240823,185400,98967511,729,729,729,729,0
|
|
20240823,185300,98967511,729,729,729,729,0
|
|
20240823,185200,98967511,729,729,729,729,0
|
|
20240823,185100,98967511,729,729,729,729,0
|
|
20240823,185000,98967511,729,729,729,729,0
|
|
20240823,184900,98967511,729,729,729,729,0
|
|
20240823,184800,98967511,729,729,729,729,0
|
|
20240823,184700,98967511,729,729,729,729,0
|
|
20240823,184600,98967511,729,729,729,729,0
|
|
20240823,184500,98967511,729,729,729,729,0
|
|
20240823,184400,98967511,729,729,729,729,0
|
|
20240823,184300,98967511,729,729,729,729,0
|
|
20240823,184200,98967511,729,729,729,729,0
|
|
20240823,184100,98967511,729,729,729,729,0
|
|
20240823,184000,98967511,729,729,729,729,0
|
|
20240823,183900,98967511,729,729,729,729,0
|
|
20240823,183800,98967511,729,729,729,729,0
|
|
20240823,183700,98967511,729,729,729,729,0
|
|
20240823,183600,98967511,729,729,729,729,0
|
|
20240823,183500,98967511,729,729,729,729,0
|
|
20240823,183400,98967511,729,729,729,729,0
|
|
20240823,183300,98967511,729,729,729,729,0
|
|
20240823,183200,98967511,729,729,729,729,0
|
|
20240823,183100,98967511,729,729,729,729,0
|
|
20240823,183000,98967511,729,729,729,729,0
|
|
20240823,182900,98967511,729,729,729,729,0
|
|
20240823,182800,98967511,729,729,729,729,0
|
|
20240823,182700,98967511,729,729,729,729,0
|
|
20240823,182600,98967511,729,729,729,729,0
|
|
20240823,182500,98967511,729,729,729,729,4017
|
|
20240823,182400,98967511,729,729,729,729,0
|
|
20240823,182300,98967511,729,729,729,729,0
|
|
20240823,182200,98967511,729,729,729,729,0
|
|
20240823,182100,98967511,729,729,729,729,0
|
|
20240823,182000,98967511,729,729,729,729,0
|
|
20240823,181900,98967511,729,729,729,729,0
|
|
20240823,181800,98967511,729,729,729,729,0
|
|
20240823,181700,98967511,729,729,729,729,0
|
|
20240823,181600,98967511,729,729,729,729,0
|
|
20240823,181500,98967511,729,729,729,729,0
|
|
20240823,181400,98967511,729,729,729,729,0
|
|
20240823,181300,98967511,729,729,729,729,0
|
|
20240823,181200,98967511,729,729,729,729,0
|
|
20240823,181100,98967511,729,729,729,729,0
|
|
20240823,181000,98967511,729,729,729,729,0
|
|
20240823,180900,98967511,729,729,729,729,0
|
|
20240823,180800,98967511,729,729,729,729,0
|
|
20240823,180700,98967511,729,729,729,729,0
|
|
20240823,180600,98967511,729,729,729,729,0
|
|
20240823,180500,98967511,729,729,729,729,0
|
|
20240823,180400,98967511,729,729,729,729,0
|
|
20240823,180300,98967511,729,729,729,729,0
|
|
20240823,180200,98967511,729,729,729,729,0
|
|
20240823,180100,98967511,729,729,729,729,0
|
|
20240823,180000,98967511,729,729,729,729,0
|
|
20240823,175900,98967511,729,729,729,729,0
|
|
20240823,175800,98967511,729,729,729,729,0
|
|
20240823,175700,98967511,729,729,729,729,0
|
|
20240823,175600,98967511,729,729,729,729,0
|
|
20240823,175500,98967511,729,729,729,729,4017
|
|
20240823,175400,98967511,729,729,729,729,0
|
|
20240823,175300,98967511,729,729,729,729,0
|
|
20240823,175200,98967511,729,729,729,729,0
|
|
20240823,175100,98967511,729,729,729,729,0
|
|
20240823,175000,98967511,729,729,729,729,0
|
|
20240823,174900,98967511,729,729,729,729,0
|
|
20240823,174800,98967511,729,729,729,729,0
|
|
20240823,174700,98967511,729,729,729,729,0
|
|
20240823,174600,98967511,729,729,729,729,0
|
|
20240823,174500,98967511,729,729,729,729,0
|
|
20240823,174400,98967511,729,729,729,729,0
|
|
20240823,174300,98967511,729,729,729,729,0
|
|
20240823,174200,98967511,729,729,729,729,0
|
|
20240823,174100,98967511,729,729,729,729,0
|
|
20240823,174000,98967511,729,729,729,729,0
|
|
20240823,173900,98967511,729,729,729,729,0
|
|
20240823,173800,98967511,729,729,729,729,0
|
|
20240823,173700,98967511,729,729,729,729,0
|
|
20240823,173600,98967511,729,729,729,729,0
|
|
20240823,173500,98967511,729,729,729,729,0
|
|
20240823,173400,98967511,729,729,729,729,0
|
|
20240823,173300,98967511,729,729,729,729,0
|
|
20240823,173200,98967511,729,729,729,729,0
|
|
20240823,173100,98967511,729,729,729,729,0
|
|
20240823,173000,98967511,729,729,729,729,0
|
|
20240823,172900,98967511,729,729,729,729,0
|
|
20240823,172800,98967511,729,729,729,729,0
|
|
20240823,172700,98967511,729,729,729,729,0
|
|
20240823,172600,98967511,729,729,729,729,0
|
|
20240823,172500,98967511,729,729,729,729,4017
|
|
20240823,172400,98967511,729,729,729,729,0
|
|
20240823,172300,98967511,729,729,729,729,0
|
|
20240823,172200,98967511,729,729,729,729,0
|
|
20240823,172100,98967511,729,729,729,729,0
|
|
20240823,172000,98967511,729,729,729,729,0
|
|
20240823,171900,98967511,729,729,729,729,0
|
|
20240823,171800,98967511,729,729,729,729,0
|
|
20240823,171700,98967511,729,729,729,729,0
|
|
20240823,171600,98967511,729,729,729,729,0
|
|
20240823,171500,98967511,729,729,729,729,0
|
|
20240823,171400,98967511,729,729,729,729,0
|
|
20240823,171300,98967511,729,729,729,729,0
|
|
20240823,171200,98967511,729,729,729,729,0
|
|
20240823,171100,98967511,729,729,729,729,0
|
|
20240823,171000,98967511,729,729,729,729,0
|
|
20240823,170900,98967511,729,729,729,729,0
|
|
20240823,170800,98967511,729,729,729,729,0
|
|
20240823,170700,98967511,729,729,729,729,0
|
|
20240823,170600,98967511,729,729,729,729,0
|
|
20240823,170500,98967511,729,729,729,729,0
|
|
20240823,170400,98967511,729,729,729,729,0
|
|
20240823,170300,98967511,729,729,729,729,0
|
|
20240823,170200,98967511,729,729,729,729,0
|
|
20240823,170100,98967511,729,729,729,729,0
|
|
20240823,170000,98967511,729,729,729,729,0
|
|
20240823,165900,98967511,729,729,729,729,0
|
|
20240823,165800,98967511,729,729,729,729,0
|
|
20240823,165700,98967511,729,729,729,729,0
|
|
20240823,165600,98967511,729,729,729,729,0
|
|
20240823,165500,98967511,729,729,729,729,4017
|
|
20240823,165400,98967511,729,729,729,729,0
|
|
20240823,165300,98967511,729,729,729,729,0
|
|
20240823,165200,98967511,729,729,729,729,0
|
|
20240823,165100,98967511,729,729,729,729,0
|
|
20240823,165000,98967511,729,729,729,729,0
|
|
20240823,164900,98967511,729,729,729,729,0
|
|
20240823,164800,98967511,729,729,729,729,0
|
|
20240823,164700,98967511,729,729,729,729,0
|
|
20240823,164600,98967511,729,729,729,729,0
|
|
20240823,164500,98967511,729,729,729,729,0
|
|
20240823,164400,98967511,729,729,729,729,0
|
|
20240823,164300,98967511,729,729,729,729,0
|
|
20240823,164200,98967511,729,729,729,729,0
|
|
20240823,164100,98967511,729,729,729,729,0
|
|
20240823,164000,98967511,729,729,729,729,0
|
|
20240823,163900,98967511,729,729,729,729,0
|
|
20240823,163800,98967511,729,729,729,729,0
|
|
20240823,163700,98967511,729,729,729,729,0
|
|
20240823,163600,98967511,729,729,729,729,0
|
|
20240823,163500,98967511,729,729,729,729,0
|
|
20240823,163400,98967511,729,729,729,729,0
|
|
20240823,163300,98967511,729,729,729,729,0
|
|
20240823,163200,98967511,729,729,729,729,0
|
|
20240823,163100,98967511,729,729,729,729,0
|
|
20240823,163000,98967511,729,729,729,729,0
|
|
20240823,162900,98967511,729,729,729,729,0
|
|
20240823,162800,98967511,729,729,729,729,0
|
|
20240823,162700,98967511,729,729,729,729,0
|
|
20240823,162600,98967511,729,729,729,729,0
|
|
20240823,162500,98967511,729,729,729,729,4017
|
|
20240823,162400,98967511,729,729,729,729,0
|
|
20240823,162300,98967511,729,729,729,729,0
|
|
20240823,162200,98967511,729,729,729,729,0
|
|
20240823,162100,98967511,729,729,729,729,0
|
|
20240823,162000,98967511,729,729,729,729,0
|
|
20240823,161900,98967511,729,729,729,729,0
|
|
20240823,161800,98967511,729,729,729,729,0
|
|
20240823,161700,98967511,729,729,729,729,0
|
|
20240823,161600,98967511,729,729,729,729,0
|
|
20240823,161500,98967511,729,729,729,729,0
|
|
20240823,161400,98967511,729,729,729,729,0
|
|
20240823,161300,98967511,729,729,729,729,0
|
|
20240823,161200,98967511,729,729,729,729,0
|
|
20240823,161100,98967511,729,729,729,729,0
|
|
20240823,161000,98967511,729,729,729,729,0
|
|
20240823,160900,98967511,729,729,729,729,0
|
|
20240823,160800,98967511,729,729,729,729,0
|
|
20240823,160700,98967511,729,729,729,729,0
|
|
20240823,160600,98967511,729,729,729,729,0
|
|
20240823,160500,98967511,729,729,729,729,0
|
|
20240823,160400,98967511,729,729,729,729,0
|
|
20240823,160300,98967511,729,729,729,729,0
|
|
20240823,160200,98967511,729,729,729,729,0
|
|
20240823,160100,98967511,729,729,729,729,0
|
|
20240823,160000,98967511,729,729,729,729,0
|
|
20240823,155900,98967511,729,729,729,729,0
|
|
20240823,155800,98967511,729,729,729,729,0
|
|
20240823,155700,98967511,729,729,729,729,0
|
|
20240823,155600,98967511,729,729,729,729,0
|
|
20240823,155500,98967511,729,729,729,729,4017
|
|
20240823,155400,98967511,729,729,729,729,0
|
|
20240823,155300,98967511,729,729,729,729,0
|
|
20240823,155200,98967511,729,729,729,729,0
|
|
20240823,155100,98967511,729,729,729,729,0
|
|
20240823,155000,98967511,729,729,729,729,0
|
|
20240823,154900,98967511,729,729,729,729,0
|
|
20240823,154800,98967511,729,729,729,729,0
|
|
20240823,154700,98967511,729,729,729,729,0
|
|
20240823,154600,98967511,729,729,729,729,0
|
|
20240823,154500,98967511,729,729,729,729,0
|
|
20240823,154400,98967511,729,729,729,729,0
|
|
20240823,154300,98967511,729,729,729,729,0
|
|
20240823,154200,98967511,729,729,729,729,0
|
|
20240823,154100,98967511,729,729,729,729,0
|
|
20240823,154000,98967511,729,729,729,729,0
|
|
20240823,153900,98967511,729,729,729,729,0
|
|
20240823,153800,98967511,729,729,729,729,0
|
|
20240823,153700,98967511,729,729,729,729,0
|
|
20240823,153600,98967511,729,729,729,729,0
|
|
20240823,153500,98967511,729,729,729,729,0
|
|
20240823,153400,98967511,729,729,729,729,0
|
|
20240823,153300,98967511,729,729,729,729,0
|
|
20240823,153200,98967511,729,729,729,729,0
|
|
20240823,153100,98967511,729,729,729,729,0
|
|
20240823,153000,98967511,729,729,729,729,4017
|
|
20240823,152900,96039118,733,733,733,733,0
|
|
20240823,152800,96039118,733,733,733,733,0
|
|
20240823,152700,96039118,733,733,733,733,0
|
|
20240823,152600,96039118,733,733,733,733,0
|
|
20240823,152500,96039118,733,733,733,733,0
|
|
20240823,152400,96039118,733,733,733,733,0
|
|
20240823,152300,96039118,733,733,733,733,0
|
|
20240823,152200,96039118,733,733,733,733,0
|
|
20240823,152100,96039118,733,733,733,733,0
|
|
20240823,152000,96039118,733,733,733,733,0
|
|
20240823,151900,96039118,733,735,735,733,164
|
|
20240823,151800,95918904,735,735,735,735,0
|
|
20240823,151700,95918904,735,735,735,735,0
|
|
20240823,151600,95918904,735,735,735,735,0
|
|
20240823,151500,95918904,735,742,742,735,21
|
|
20240823,151400,95903329,742,741,742,741,2676
|
|
20240823,151300,93918968,741,740,741,740,1000
|
|
20240823,151200,93178218,741,727,741,727,150
|
|
20240823,151100,93068754,726,730,730,726,3580
|
|
20240823,151000,90464722,730,735,736,730,4908
|
|
20240823,150900,86870038,736,739,739,736,689
|
|
20240823,150800,86362931,739,739,739,739,0
|
|
20240823,150700,86362931,739,739,739,739,0
|
|
20240823,150600,86362931,739,739,739,739,320
|
|
20240823,150500,86126451,739,740,740,739,862
|
|
20240823,150400,85488791,740,736,740,736,1190
|
|
20240823,150300,84609844,736,736,736,736,11
|
|
20240823,150200,84601748,736,736,736,736,0
|
|
20240823,150100,84601748,736,736,736,736,1000
|
|
20240823,150000,83865748,736,736,736,736,0
|
|
20240823,145900,83865748,736,731,736,731,24
|
|
20240823,145800,83848134,736,736,736,736,0
|
|
20240823,145700,83848134,736,736,736,736,0
|
|
20240823,145600,83848134,736,736,736,736,10
|
|
20240823,145500,83840774,736,736,736,736,1
|
|
20240823,145400,83840038,731,731,731,731,301
|
|
20240823,145300,83620007,736,732,736,732,10
|
|
20240823,145200,83612667,731,731,731,731,0
|
|
20240823,145100,83612667,731,731,731,731,0
|
|
20240823,145000,83612667,731,731,731,731,92
|
|
20240823,144900,83545415,731,731,731,731,0
|
|
20240823,144800,83545415,731,731,731,731,0
|
|
20240823,144700,83545415,731,731,731,731,0
|
|
20240823,144600,83545415,731,730,731,730,11
|
|
20240823,144500,83537384,730,730,730,730,0
|
|
20240823,144400,83537384,730,730,730,730,0
|
|
20240823,144300,83537384,730,730,730,730,0
|
|
20240823,144200,83537384,730,730,730,730,100
|
|
20240823,144100,83464384,730,730,730,730,0
|
|
20240823,144000,83464384,730,730,730,730,0
|
|
20240823,143900,83464384,730,730,730,730,10
|
|
20240823,143800,83457084,730,730,730,730,0
|
|
20240823,143700,83457084,730,730,730,730,1
|
|
20240823,143600,83456354,726,726,726,726,0
|
|
20240823,143500,83456354,726,728,728,726,4
|
|
20240823,143400,83453446,726,726,726,726,0
|
|
20240823,143300,83453446,726,727,727,726,2
|
|
20240823,143200,83451993,727,727,727,727,1
|
|
20240823,143100,83451266,730,730,730,730,1
|
|
20240823,143000,83450536,727,727,727,727,0
|
|
20240823,142900,83450536,727,727,727,727,0
|
|
20240823,142800,83450536,727,727,727,727,0
|
|
20240823,142700,83450536,727,727,727,727,669
|
|
20240823,142600,82964173,726,726,726,726,0
|
|
20240823,142500,82964173,726,726,726,726,0
|
|
20240823,142400,82964173,726,726,726,726,4
|
|
20240823,142300,82961269,727,727,727,727,1002
|
|
20240823,142200,82232815,727,727,727,727,50
|
|
20240823,142100,82196465,727,727,727,727,10
|
|
20240823,142000,82189195,727,727,727,727,20
|
|
20240823,141900,82174655,727,727,728,727,21
|
|
20240823,141800,82159387,728,729,729,728,408
|
|
20240823,141700,81862361,729,729,729,729,0
|
|
20240823,141600,81862361,729,729,729,729,11
|
|
20240823,141500,81854342,730,730,730,730,0
|
|
20240823,141400,81854342,730,730,730,730,0
|
|
20240823,141300,81854342,730,730,730,730,22
|
|
20240823,141200,81838282,728,728,728,728,20
|
|
20240823,141100,81823722,728,728,728,728,349
|
|
20240823,141000,81569650,728,728,728,728,0
|
|
20240823,140900,81569650,728,728,728,728,0
|
|
20240823,140800,81569650,728,728,728,728,20
|
|
20240823,140700,81555090,730,730,730,730,0
|
|
20240823,140600,81555090,730,730,730,730,0
|
|
20240823,140500,81555090,730,730,730,730,0
|
|
20240823,140400,81555090,730,730,730,730,0
|
|
20240823,140300,81555090,730,730,730,730,9
|
|
20240823,140200,81548520,730,730,730,730,0
|
|
20240823,140100,81548520,730,730,730,730,20
|
|
20240823,140000,81533920,730,729,730,727,46
|
|
20240823,135900,81500399,731,731,731,731,6
|
|
20240823,135800,81496013,731,730,731,730,16
|
|
20240823,135700,81484331,730,730,730,730,0
|
|
20240823,135600,81484331,730,730,731,730,11
|
|
20240823,135500,81476300,731,731,731,731,10
|
|
20240823,135400,81468990,731,731,731,731,0
|
|
20240823,135300,81468990,731,731,731,731,0
|
|
20240823,135200,81468990,731,731,731,731,0
|
|
20240823,135100,81468990,731,731,731,731,1
|
|
20240823,135000,81468259,731,731,731,731,0
|
|
20240823,134900,81468259,731,726,731,725,668
|
|
20240823,134800,80983462,731,726,731,726,48
|
|
20240823,134700,80948419,729,729,729,729,2348
|
|
20240823,134600,79236727,725,725,725,725,0
|
|
20240823,134500,79236727,725,725,725,725,0
|
|
20240823,134400,79236727,725,725,725,725,0
|
|
20240823,134300,79236727,725,726,726,725,40
|
|
20240823,134200,79207688,732,732,732,732,0
|
|
20240823,134100,79207688,732,732,732,732,1
|
|
20240823,134000,79206956,730,730,730,730,2
|
|
20240823,133900,79205496,730,730,730,730,1000
|
|
20240823,133800,78475496,730,730,730,730,744
|
|
20240823,133700,77932376,730,730,730,730,0
|
|
20240823,133600,77932376,730,722,730,722,227
|
|
20240823,133500,77768305,722,722,722,721,753
|
|
20240823,133400,77225305,722,722,722,722,24
|
|
20240823,133300,77207977,726,726,726,726,0
|
|
20240823,133200,77207977,726,726,726,726,100
|
|
20240823,133100,77135377,726,726,726,726,0
|
|
20240823,133000,77135377,726,726,726,726,0
|
|
20240823,132900,77135377,726,726,726,726,0
|
|
20240823,132800,77135377,726,726,726,726,1090
|
|
20240823,132700,76344037,726,726,726,726,0
|
|
20240823,132600,76344037,726,726,726,726,0
|
|
20240823,132500,76344037,726,726,726,726,0
|
|
20240823,132400,76344037,726,726,726,726,0
|
|
20240823,132300,76344037,726,726,726,726,0
|
|
20240823,132200,76344037,726,726,726,726,0
|
|
20240823,132100,76344037,726,726,726,726,0
|
|
20240823,132000,76344037,726,726,726,726,2501
|
|
20240823,131900,74528311,726,726,726,726,41
|
|
20240823,131800,74498545,726,726,726,726,0
|
|
20240823,131700,74498545,726,726,726,726,0
|
|
20240823,131600,74498545,726,726,726,726,101
|
|
20240823,131500,74425219,726,726,726,726,14
|
|
20240823,131400,74415055,721,722,722,721,29
|
|
20240823,131300,74394145,726,726,726,726,0
|
|
20240823,131200,74394145,726,726,726,726,14
|
|
20240823,131100,74383981,726,726,726,726,14
|
|
20240823,131000,74373817,726,726,726,726,0
|
|
20240823,130900,74373817,726,727,727,717,12744
|
|
20240823,130800,65189208,727,727,727,727,100
|
|
20240823,130700,65116508,728,728,728,728,0
|
|
20240823,130600,65116508,728,726,728,726,102
|
|
20240823,130500,65042256,726,726,726,726,52
|
|
20240823,130400,65004504,732,732,732,732,0
|
|
20240823,130300,65004504,732,732,732,732,0
|
|
20240823,130200,65004504,732,732,732,732,0
|
|
20240823,130100,65004504,732,732,732,732,0
|
|
20240823,130000,65004504,732,733,733,727,478
|
|
20240823,125900,64656397,733,733,733,733,100
|
|
20240823,125800,64583097,733,733,733,733,0
|
|
20240823,125700,64583097,733,733,733,733,0
|
|
20240823,125600,64583097,733,733,733,733,0
|
|
20240823,125500,64583097,733,733,733,733,22
|
|
20240823,125400,64566971,733,733,733,733,14
|
|
20240823,125300,64556709,730,730,730,730,0
|
|
20240823,125200,64556709,730,730,730,730,0
|
|
20240823,125100,64556709,730,730,730,730,358
|
|
20240823,125000,64295369,731,731,731,731,44
|
|
20240823,124900,64263205,733,734,734,733,80
|
|
20240823,124800,64204525,734,734,734,734,0
|
|
20240823,124700,64204525,734,734,734,734,0
|
|
20240823,124600,64204525,734,734,734,734,0
|
|
20240823,124500,64204525,734,734,734,734,0
|
|
20240823,124400,64204525,734,734,734,734,0
|
|
20240823,124300,64204525,734,734,734,734,0
|
|
20240823,124200,64204525,734,734,734,734,0
|
|
20240823,124100,64204525,734,734,734,734,0
|
|
20240823,124000,64204525,734,734,734,734,0
|
|
20240823,123900,64204525,734,734,734,734,0
|
|
20240823,123800,64204525,734,734,734,734,0
|
|
20240823,123700,64204525,734,734,734,734,0
|
|
20240823,123600,64204525,734,734,734,734,3
|
|
20240823,123500,64202323,735,735,735,735,0
|
|
20240823,123400,64202323,735,735,735,735,0
|
|
20240823,123300,64202323,735,735,735,735,0
|
|
20240823,123200,64202323,735,735,735,735,0
|
|
20240823,123100,64202323,735,735,735,735,0
|
|
20240823,123000,64202323,735,734,735,734,170
|
|
20240823,122900,64077385,735,735,735,735,0
|
|
20240823,122800,64077385,735,735,735,735,381
|
|
20240823,122700,63797350,735,735,735,735,0
|
|
20240823,122600,63797350,735,735,735,735,0
|
|
20240823,122500,63797350,735,735,735,735,0
|
|
20240823,122400,63797350,735,735,735,735,0
|
|
20240823,122300,63797350,735,735,735,735,0
|
|
20240823,122200,63797350,735,735,735,735,0
|
|
20240823,122100,63797350,735,735,735,735,1
|
|
20240823,122000,63796615,727,727,727,727,0
|
|
20240823,121900,63796615,727,727,727,727,0
|
|
20240823,121800,63796615,727,727,727,727,0
|
|
20240823,121700,63796615,727,734,734,727,94
|
|
20240823,121600,63727897,736,736,736,736,0
|
|
20240823,121500,63727897,736,736,736,736,0
|
|
20240823,121400,63727897,736,736,736,736,0
|
|
20240823,121300,63727897,736,736,736,736,0
|
|
20240823,121200,63727897,736,736,736,736,0
|
|
20240823,121100,63727897,736,736,736,736,0
|
|
20240823,121000,63727897,736,734,736,734,15
|
|
20240823,120900,63716884,736,736,736,736,0
|
|
20240823,120800,63716884,736,734,736,734,22
|
|
20240823,120700,63700732,734,735,735,734,175
|
|
20240823,120600,63572148,734,734,735,734,9
|
|
20240823,120500,63565540,735,735,735,735,2
|
|
20240823,120400,63564070,735,735,735,735,2
|
|
20240823,120300,63562600,735,734,735,734,3
|
|
20240823,120200,63560397,735,734,735,734,5
|
|
20240823,120100,63556726,735,734,735,734,21
|
|
20240823,120000,63541311,734,734,734,734,8
|
|
20240823,115900,63535439,734,734,734,734,22
|
|
20240823,115800,63519291,734,734,734,734,1
|
|
20240823,115700,63518557,734,734,734,734,0
|
|
20240823,115600,63518557,734,733,734,733,6
|
|
20240823,115500,63514156,726,727,727,726,5
|
|
20240823,115400,63510524,734,734,734,734,0
|
|
20240823,115300,63510524,734,734,734,734,0
|
|
20240823,115200,63510524,734,734,734,734,0
|
|
20240823,115100,63510524,734,734,734,734,6
|
|
20240823,115000,63506120,734,734,734,734,0
|
|
20240823,114900,63506120,734,734,734,734,0
|
|
20240823,114800,63506120,734,734,734,734,0
|
|
20240823,114700,63506120,734,734,734,734,5
|
|
20240823,114600,63502450,734,734,734,734,10
|
|
20240823,114500,63495110,734,734,734,734,0
|
|
20240823,114400,63495110,734,734,734,734,0
|
|
20240823,114300,63495110,734,734,734,734,219
|
|
20240823,114200,63334364,734,734,734,734,100
|
|
20240823,114100,63260964,734,730,734,730,2976
|
|
20240823,114000,61077463,730,730,730,730,0
|
|
20240823,113900,61077463,730,730,730,730,12
|
|
20240823,113800,61068703,731,731,731,731,0
|
|
20240823,113700,61068703,731,731,731,731,0
|
|
20240823,113600,61068703,731,731,731,731,0
|
|
20240823,113500,61068703,731,731,731,731,0
|
|
20240823,113400,61068703,731,731,731,731,0
|
|
20240823,113300,61068703,731,731,731,731,0
|
|
20240823,113200,61068703,731,731,731,731,0
|
|
20240823,113100,61068703,731,731,731,731,0
|
|
20240823,113000,61068703,731,731,731,731,0
|
|
20240823,112900,61068703,731,731,731,731,2
|
|
20240823,112800,61067241,726,726,726,726,0
|
|
20240823,112700,61067241,726,726,726,725,86
|
|
20240823,112600,61004835,734,734,734,734,0
|
|
20240823,112500,61004835,734,734,734,734,0
|
|
20240823,112400,61004835,734,730,734,730,120
|
|
20240823,112300,60917012,724,724,724,724,0
|
|
20240823,112200,60917012,724,724,724,724,3
|
|
20240823,112100,60914840,731,731,731,731,0
|
|
20240823,112000,60914840,731,731,731,731,1
|
|
20240823,111900,60914109,731,730,731,730,31
|
|
20240823,111800,60891450,731,731,731,731,0
|
|
20240823,111700,60891450,731,731,731,731,0
|
|
20240823,111600,60891450,731,731,731,731,0
|
|
20240823,111500,60891450,731,731,731,731,0
|
|
20240823,111400,60891450,731,731,731,731,0
|
|
20240823,111300,60891450,731,731,731,731,0
|
|
20240823,111200,60891450,731,731,731,731,0
|
|
20240823,111100,60891450,731,731,731,731,0
|
|
20240823,111000,60891450,731,731,731,731,1
|
|
20240823,110900,60890719,730,728,730,728,142
|
|
20240823,110800,60787333,728,728,728,728,4
|
|
20240823,110700,60784421,728,721,728,721,9
|
|
20240823,110600,60777918,728,728,728,728,0
|
|
20240823,110500,60777918,728,728,728,728,0
|
|
20240823,110400,60777918,728,728,728,728,0
|
|
20240823,110300,60777918,728,728,728,728,0
|
|
20240823,110200,60777918,728,728,728,728,13
|
|
20240823,110100,60768454,721,721,721,721,0
|
|
20240823,110000,60768454,721,728,728,721,2000
|
|
20240823,105900,59326032,722,722,722,722,0
|
|
20240823,105800,59326032,722,724,724,721,606
|
|
20240823,105700,58888344,727,727,727,727,1
|
|
20240823,105600,58887617,728,728,728,728,0
|
|
20240823,105500,58887617,728,728,728,728,0
|
|
20240823,105400,58887617,728,728,728,728,4
|
|
20240823,105300,58884705,728,728,728,727,1078
|
|
20240823,105200,58100053,729,729,729,729,10
|
|
20240823,105100,58092763,723,725,725,723,230
|
|
20240823,105000,57926187,725,725,725,725,135
|
|
20240823,104900,57828312,730,730,730,730,0
|
|
20240823,104800,57828312,730,730,730,730,1838
|
|
20240823,104700,56486572,731,731,731,731,0
|
|
20240823,104600,56486572,731,731,731,731,0
|
|
20240823,104500,56486572,731,731,731,731,0
|
|
20240823,104400,56486572,731,731,731,731,7
|
|
20240823,104300,56481455,731,731,731,731,0
|
|
20240823,104200,56481455,731,731,731,731,0
|
|
20240823,104100,56481455,731,731,731,731,1268
|
|
20240823,104000,55554547,731,731,731,731,243
|
|
20240823,103900,55376914,731,731,731,731,710
|
|
20240823,103800,54857904,731,731,731,731,0
|
|
20240823,103700,54857904,731,726,731,726,3052
|
|
20240823,103600,52629574,726,722,726,720,2614
|
|
20240823,103500,50745326,722,722,722,722,7
|
|
20240823,103400,50740272,722,722,722,722,1900
|
|
20240823,103300,49368472,722,722,722,722,200
|
|
20240823,103200,49224072,723,723,723,723,4
|
|
20240823,103100,49221180,723,723,723,723,865
|
|
20240823,103000,48595785,723,723,723,723,0
|
|
20240823,102900,48595785,723,723,723,723,0
|
|
20240823,102800,48595785,723,723,723,723,0
|
|
20240823,102700,48595785,723,724,724,723,439
|
|
20240823,102600,48278374,723,723,723,723,89
|
|
20240823,102500,48214027,723,724,724,723,1023
|
|
20240823,102400,47474397,724,725,725,724,1083
|
|
20240823,102300,46690285,725,725,725,725,140
|
|
20240823,102200,46588785,725,727,727,725,7939
|
|
20240823,102100,40824671,731,731,731,731,0
|
|
20240823,102000,40824671,731,731,731,731,0
|
|
20240823,101900,40824671,731,731,731,731,0
|
|
20240823,101800,40824671,731,731,731,731,0
|
|
20240823,101700,40824671,731,731,731,731,0
|
|
20240823,101600,40824671,731,731,731,731,0
|
|
20240823,101500,40824671,731,731,731,731,2
|
|
20240823,101400,40823209,728,728,728,728,69
|
|
20240823,101300,40772977,731,731,731,731,0
|
|
20240823,101200,40772977,731,731,731,731,0
|
|
20240823,101100,40772977,731,731,731,731,10
|
|
20240823,101000,40765667,727,731,731,727,48
|
|
20240823,100900,40730675,731,731,731,731,0
|
|
20240823,100800,40730675,731,731,731,731,0
|
|
20240823,100700,40730675,731,727,731,727,1010
|
|
20240823,100600,39996365,730,730,730,730,0
|
|
20240823,100500,39996365,730,730,730,730,0
|
|
20240823,100400,39996365,730,730,730,730,0
|
|
20240823,100300,39996365,730,731,731,730,15
|
|
20240823,100200,39985405,731,731,731,731,19
|
|
20240823,100100,39971516,731,727,731,727,61
|
|
20240823,100000,39927161,727,730,730,727,18
|
|
20240823,095900,39914060,734,734,734,734,11
|
|
20240823,095800,39905986,727,728,728,727,1414
|
|
20240823,095700,38877905,728,729,729,728,246
|
|
20240823,095600,38698749,736,729,736,729,1029
|
|
20240823,095500,37943712,729,736,736,729,354
|
|
20240823,095400,37683192,738,731,738,731,4
|
|
20240823,095300,37680253,733,731,733,727,4001
|
|
20240823,095200,34761951,735,737,737,735,7
|
|
20240823,095100,34756799,730,730,730,730,27
|
|
20240823,095000,34737089,730,730,730,730,0
|
|
20240823,094900,34737089,730,734,734,730,1500
|
|
20240823,094800,33639800,739,739,739,739,2
|
|
20240823,094700,33638322,739,739,739,739,7
|
|
20240823,094600,33633149,739,739,739,739,1
|
|
20240823,094500,33632410,739,735,739,735,5445
|
|
20240823,094400,29630327,739,739,739,739,1
|
|
20240823,094300,29629588,739,739,739,739,5
|
|
20240823,094200,29625893,739,739,739,739,0
|
|
20240823,094100,29625893,739,739,739,739,5
|
|
20240823,094000,29622198,740,740,740,740,0
|
|
20240823,093900,29622198,740,740,740,740,0
|
|
20240823,093800,29622198,740,740,740,740,0
|
|
20240823,093700,29622198,740,740,740,740,0
|
|
20240823,093600,29622198,740,740,740,740,0
|
|
20240823,093500,29622198,740,740,740,740,54
|
|
20240823,093400,29582238,740,740,740,732,882
|
|
20240823,093300,28934791,735,740,740,735,356
|
|
20240823,093200,28672703,736,743,743,736,559
|
|
20240823,093100,28259318,743,738,743,738,45
|
|
20240823,093000,28226103,738,741,741,738,2267
|
|
20240823,092900,26551804,743,743,743,743,0
|
|
20240823,092800,26551804,743,743,743,743,0
|
|
20240823,092700,26551804,743,745,745,743,2
|
|
20240823,092600,26550316,752,752,752,752,0
|
|
20240823,092500,26550316,752,751,752,751,150
|
|
20240823,092400,26437643,752,749,753,749,1317
|
|
20240823,092300,25448181,749,751,752,746,1342
|
|
20240823,092200,24440889,752,746,752,746,756
|
|
20240823,092100,23873141,746,746,746,746,1400
|
|
20240823,092000,22828741,746,746,746,746,401
|
|
20240823,091900,22529595,745,739,745,738,735
|
|
20240823,091800,21982196,746,749,749,738,9773
|
|
20240823,091700,14740815,749,750,750,741,1408
|
|
20240823,091600,13697318,741,750,750,741,1200
|
|
20240823,091500,12803115,750,757,757,740,535
|
|
20240823,091400,12406677,759,744,759,744,2357
|
|
20240823,091300,10621326,742,742,742,742,1236
|
|
20240823,091200,9704214,742,741,742,741,1133
|
|
20240823,091100,8864538,741,739,741,739,2058
|
|
20240823,091000,7340580,740,740,740,739,348
|
|
20240823,090900,7083160,740,740,740,740,0
|
|
20240823,090800,7083160,740,738,740,738,33
|
|
20240823,090700,7058764,738,735,738,731,402
|
|
20240823,090600,6764461,736,736,736,736,14
|
|
20240823,090500,6754157,736,736,736,736,16
|
|
20240823,090400,6742381,735,735,735,735,1000
|
|
20240823,090300,6007381,735,731,735,728,242
|
|
20240823,090200,5831042,735,730,735,730,654
|
|
20240823,090100,5353357,730,730,730,729,783
|
|
20240823,090000,4781858,746,731,746,723,6577
|