620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,191700,689684786,708,708,708,708,16762
|
|
20240816,191600,689684786,708,708,708,708,0
|
|
20240816,191500,689684786,708,708,708,708,0
|
|
20240816,191400,689684786,708,708,708,708,0
|
|
20240816,191300,689684786,708,708,708,708,0
|
|
20240816,191200,689684786,708,708,708,708,0
|
|
20240816,191100,689684786,708,708,708,708,0
|
|
20240816,191000,689684786,708,708,708,708,0
|
|
20240816,190900,689684786,708,708,708,708,0
|
|
20240816,190800,689684786,708,708,708,708,0
|
|
20240816,190700,689684786,708,708,708,708,0
|
|
20240816,190600,689684786,708,708,708,708,0
|
|
20240816,190500,689684786,708,708,708,708,0
|
|
20240816,190400,689684786,708,708,708,708,0
|
|
20240816,190300,689684786,708,708,708,708,0
|
|
20240816,190200,689684786,708,708,708,708,0
|
|
20240816,190100,689684786,708,708,708,708,0
|
|
20240816,190000,689684786,708,708,708,708,0
|
|
20240816,185900,689684786,708,708,708,708,0
|
|
20240816,185800,689684786,708,708,708,708,0
|
|
20240816,185700,689684786,708,708,708,708,0
|
|
20240816,185600,689684786,708,708,708,708,0
|
|
20240816,185500,689684786,708,708,708,708,0
|
|
20240816,185400,689684786,708,708,708,708,0
|
|
20240816,185300,689684786,708,708,708,708,0
|
|
20240816,185200,689684786,708,708,708,708,0
|
|
20240816,185100,689684786,708,708,708,708,0
|
|
20240816,185000,689684786,708,708,708,708,0
|
|
20240816,184900,689684786,708,708,708,708,0
|
|
20240816,184800,689684786,708,708,708,708,0
|
|
20240816,184700,689684786,708,708,708,708,16762
|
|
20240816,184600,689684786,708,708,708,708,0
|
|
20240816,184500,689684786,708,708,708,708,0
|
|
20240816,184400,689684786,708,708,708,708,0
|
|
20240816,184300,689684786,708,708,708,708,0
|
|
20240816,184200,689684786,708,708,708,708,0
|
|
20240816,184100,689684786,708,708,708,708,0
|
|
20240816,184000,689684786,708,708,708,708,0
|
|
20240816,183900,689684786,708,708,708,708,0
|
|
20240816,183800,689684786,708,708,708,708,0
|
|
20240816,183700,689684786,708,708,708,708,0
|
|
20240816,183600,689684786,708,708,708,708,0
|
|
20240816,183500,689684786,708,708,708,708,0
|
|
20240816,183400,689684786,708,708,708,708,0
|
|
20240816,183300,689684786,708,708,708,708,0
|
|
20240816,183200,689684786,708,708,708,708,0
|
|
20240816,183100,689684786,708,708,708,708,0
|
|
20240816,183000,689684786,708,708,708,708,0
|
|
20240816,182900,689684786,708,708,708,708,0
|
|
20240816,182800,689684786,708,708,708,708,0
|
|
20240816,182700,689684786,708,708,708,708,0
|
|
20240816,182600,689684786,708,708,708,708,0
|
|
20240816,182500,689684786,708,708,708,708,0
|
|
20240816,182400,689684786,708,708,708,708,0
|
|
20240816,182300,689684786,708,708,708,708,0
|
|
20240816,182200,689684786,708,708,708,708,0
|
|
20240816,182100,689684786,708,708,708,708,0
|
|
20240816,182000,689684786,708,708,708,708,0
|
|
20240816,181900,689684786,708,708,708,708,0
|
|
20240816,181800,689684786,708,708,708,708,0
|
|
20240816,181700,689684786,708,708,708,708,16762
|
|
20240816,181600,689684786,708,708,708,708,0
|
|
20240816,181500,689684786,708,708,708,708,0
|
|
20240816,181400,689684786,708,708,708,708,0
|
|
20240816,181300,689684786,708,708,708,708,0
|
|
20240816,181200,689684786,708,708,708,708,0
|
|
20240816,181100,689684786,708,708,708,708,0
|
|
20240816,181000,689684786,708,708,708,708,0
|
|
20240816,180900,689684786,708,708,708,708,0
|
|
20240816,180800,689684786,708,708,708,708,0
|
|
20240816,180700,689684786,708,708,708,708,0
|
|
20240816,180600,689684786,708,708,708,708,0
|
|
20240816,180500,689684786,708,708,708,708,0
|
|
20240816,180400,689684786,708,708,708,708,0
|
|
20240816,180300,689684786,708,708,708,708,0
|
|
20240816,180200,689684786,708,708,708,708,0
|
|
20240816,180100,689684786,708,708,708,708,0
|
|
20240816,180000,689684786,708,708,708,708,0
|
|
20240816,175900,689684786,708,708,708,708,0
|
|
20240816,175800,689684786,708,708,708,708,0
|
|
20240816,175700,689684786,708,708,708,708,0
|
|
20240816,175600,689684786,708,708,708,708,0
|
|
20240816,175500,689684786,708,708,708,708,0
|
|
20240816,175400,689684786,708,708,708,708,0
|
|
20240816,175300,689684786,708,708,708,708,0
|
|
20240816,175200,689684786,708,708,708,708,0
|
|
20240816,175100,689684786,708,708,708,708,0
|
|
20240816,175000,689684786,708,708,708,708,0
|
|
20240816,174900,689684786,708,708,708,708,0
|
|
20240816,174800,689684786,708,708,708,708,0
|
|
20240816,174700,689684786,708,708,708,708,16762
|
|
20240816,174600,689684786,708,708,708,708,0
|
|
20240816,174500,689684786,708,708,708,708,0
|
|
20240816,174400,689684786,708,708,708,708,0
|
|
20240816,174300,689684786,708,708,708,708,0
|
|
20240816,174200,689684786,708,708,708,708,0
|
|
20240816,174100,689684786,708,708,708,708,0
|
|
20240816,174000,689684786,708,708,708,708,0
|
|
20240816,173900,689684786,708,708,708,708,0
|
|
20240816,173800,689684786,708,708,708,708,0
|
|
20240816,173700,689684786,708,708,708,708,0
|
|
20240816,173600,689684786,708,708,708,708,0
|
|
20240816,173500,689684786,708,708,708,708,0
|
|
20240816,173400,689684786,708,708,708,708,0
|
|
20240816,173300,689684786,708,708,708,708,0
|
|
20240816,173200,689684786,708,708,708,708,0
|
|
20240816,173100,689684786,708,708,708,708,0
|
|
20240816,173000,689684786,708,708,708,708,0
|
|
20240816,172900,689684786,708,708,708,708,0
|
|
20240816,172800,689684786,708,708,708,708,0
|
|
20240816,172700,689684786,708,708,708,708,0
|
|
20240816,172600,689684786,708,708,708,708,0
|
|
20240816,172500,689684786,708,708,708,708,0
|
|
20240816,172400,689684786,708,708,708,708,0
|
|
20240816,172300,689684786,708,708,708,708,0
|
|
20240816,172200,689684786,708,708,708,708,0
|
|
20240816,172100,689684786,708,708,708,708,0
|
|
20240816,172000,689684786,708,708,708,708,0
|
|
20240816,171900,689684786,708,708,708,708,0
|
|
20240816,171800,689684786,708,708,708,708,0
|
|
20240816,171700,689684786,708,708,708,708,16762
|
|
20240816,171600,689684786,708,708,708,708,0
|
|
20240816,171500,689684786,708,708,708,708,0
|
|
20240816,171400,689684786,708,708,708,708,0
|
|
20240816,171300,689684786,708,708,708,708,0
|
|
20240816,171200,689684786,708,708,708,708,0
|
|
20240816,171100,689684786,708,708,708,708,0
|
|
20240816,171000,689684786,708,708,708,708,0
|
|
20240816,170900,689684786,708,708,708,708,0
|
|
20240816,170800,689684786,708,708,708,708,0
|
|
20240816,170700,689684786,708,708,708,708,0
|
|
20240816,170600,689684786,708,708,708,708,0
|
|
20240816,170500,689684786,708,708,708,708,0
|
|
20240816,170400,689684786,708,708,708,708,0
|
|
20240816,170300,689684786,708,708,708,708,0
|
|
20240816,170200,689684786,708,708,708,708,0
|
|
20240816,170100,689684786,708,708,708,708,0
|
|
20240816,170000,689684786,708,708,708,708,0
|
|
20240816,165900,689684786,708,708,708,708,0
|
|
20240816,165800,689684786,708,708,708,708,0
|
|
20240816,165700,689684786,708,708,708,708,0
|
|
20240816,165600,689684786,708,708,708,708,0
|
|
20240816,165500,689684786,708,708,708,708,0
|
|
20240816,165400,689684786,708,708,708,708,0
|
|
20240816,165300,689684786,708,708,708,708,0
|
|
20240816,165200,689684786,708,708,708,708,0
|
|
20240816,165100,689684786,708,708,708,708,0
|
|
20240816,165000,689684786,708,708,708,708,0
|
|
20240816,164900,689684786,708,708,708,708,0
|
|
20240816,164800,689684786,708,708,708,708,0
|
|
20240816,164700,689684786,708,708,708,708,16762
|
|
20240816,164600,689684786,708,708,708,708,0
|
|
20240816,164500,689684786,708,708,708,708,0
|
|
20240816,164400,689684786,708,708,708,708,0
|
|
20240816,164300,689684786,708,708,708,708,0
|
|
20240816,164200,689684786,708,708,708,708,0
|
|
20240816,164100,689684786,708,708,708,708,0
|
|
20240816,164000,689684786,708,708,708,708,0
|
|
20240816,163900,689684786,708,708,708,708,0
|
|
20240816,163800,689684786,708,708,708,708,0
|
|
20240816,163700,689684786,708,708,708,708,0
|
|
20240816,163600,689684786,708,708,708,708,0
|
|
20240816,163500,689684786,708,708,708,708,0
|
|
20240816,163400,689684786,708,708,708,708,0
|
|
20240816,163300,689684786,708,708,708,708,0
|
|
20240816,163200,689684786,708,708,708,708,0
|
|
20240816,163100,689684786,708,708,708,708,0
|
|
20240816,163000,689684786,708,708,708,708,0
|
|
20240816,162900,689684786,708,708,708,708,0
|
|
20240816,162800,689684786,708,708,708,708,0
|
|
20240816,162700,689684786,708,708,708,708,0
|
|
20240816,162600,689684786,708,708,708,708,0
|
|
20240816,162500,689684786,708,708,708,708,0
|
|
20240816,162400,689684786,708,708,708,708,0
|
|
20240816,162300,689684786,708,708,708,708,0
|
|
20240816,162200,689684786,708,708,708,708,0
|
|
20240816,162100,689684786,708,708,708,708,0
|
|
20240816,162000,689684786,708,708,708,708,0
|
|
20240816,161900,689684786,708,708,708,708,0
|
|
20240816,161800,689684786,708,708,708,708,0
|
|
20240816,161700,689684786,708,708,708,708,16762
|
|
20240816,161600,689684786,708,708,708,708,0
|
|
20240816,161500,689684786,708,708,708,708,0
|
|
20240816,161400,689684786,708,708,708,708,0
|
|
20240816,161300,689684786,708,708,708,708,0
|
|
20240816,161200,689684786,708,708,708,708,0
|
|
20240816,161100,689684786,708,708,708,708,0
|
|
20240816,161000,689684786,708,708,708,708,0
|
|
20240816,160900,689684786,708,708,708,708,0
|
|
20240816,160800,689684786,708,708,708,708,0
|
|
20240816,160700,689684786,708,708,708,708,0
|
|
20240816,160600,689684786,708,708,708,708,0
|
|
20240816,160500,689684786,708,708,708,708,0
|
|
20240816,160400,689684786,708,708,708,708,0
|
|
20240816,160300,689684786,708,708,708,708,0
|
|
20240816,160200,689684786,708,708,708,708,0
|
|
20240816,160100,689684786,708,708,708,708,0
|
|
20240816,160000,689684786,708,708,708,708,0
|
|
20240816,155900,689684786,708,708,708,708,0
|
|
20240816,155800,689684786,708,708,708,708,0
|
|
20240816,155700,689684786,708,708,708,708,0
|
|
20240816,155600,689684786,708,708,708,708,0
|
|
20240816,155500,689684786,708,708,708,708,0
|
|
20240816,155400,689684786,708,708,708,708,0
|
|
20240816,155300,689684786,708,708,708,708,0
|
|
20240816,155200,689684786,708,708,708,708,0
|
|
20240816,155100,689684786,708,708,708,708,0
|
|
20240816,155000,689684786,708,708,708,708,0
|
|
20240816,154900,689684786,708,708,708,708,0
|
|
20240816,154800,689684786,708,708,708,708,0
|
|
20240816,154700,689684786,708,708,708,708,16762
|
|
20240816,154600,689684786,708,708,708,708,0
|
|
20240816,154500,689684786,708,708,708,708,0
|
|
20240816,154400,689684786,708,708,708,708,0
|
|
20240816,154300,689684786,708,708,708,708,0
|
|
20240816,154200,689684786,708,708,708,708,0
|
|
20240816,154100,689684786,708,708,708,708,0
|
|
20240816,154000,689684786,708,708,708,708,0
|
|
20240816,153900,689684786,708,708,708,708,0
|
|
20240816,153800,689684786,708,708,708,708,0
|
|
20240816,153700,689684786,708,708,708,708,0
|
|
20240816,153600,689684786,708,708,708,708,0
|
|
20240816,153500,689684786,708,708,708,708,0
|
|
20240816,153400,689684786,708,708,708,708,0
|
|
20240816,153300,689684786,708,708,708,708,0
|
|
20240816,153200,689684786,708,708,708,708,0
|
|
20240816,153100,689684786,708,708,708,708,0
|
|
20240816,153000,689684786,708,708,708,708,16762
|
|
20240816,152900,677817290,708,708,708,708,0
|
|
20240816,152800,677817290,708,708,708,708,0
|
|
20240816,152700,677817290,708,708,708,708,0
|
|
20240816,152600,677817290,708,708,708,708,0
|
|
20240816,152500,677817290,708,708,708,708,0
|
|
20240816,152400,677817290,708,708,708,708,0
|
|
20240816,152300,677817290,708,708,708,708,0
|
|
20240816,152200,677817290,708,708,708,708,0
|
|
20240816,152100,677817290,708,708,708,708,0
|
|
20240816,152000,677817290,708,708,708,708,0
|
|
20240816,151900,677817290,708,708,708,707,159
|
|
20240816,151800,677704818,708,708,708,707,1088
|
|
20240816,151700,676935192,708,707,708,707,132
|
|
20240816,151600,676841861,707,708,708,707,1113
|
|
20240816,151500,676054968,707,707,707,707,3011
|
|
20240816,151400,673926191,707,707,707,707,6992
|
|
20240816,151300,668982847,707,707,707,706,2307
|
|
20240816,151200,667352598,707,707,707,706,513
|
|
20240816,151100,666989917,707,707,707,707,0
|
|
20240816,151000,666989917,707,706,707,706,54
|
|
20240816,150900,666951786,707,707,707,707,50
|
|
20240816,150800,666916436,707,707,707,707,9
|
|
20240816,150700,666910073,707,707,707,707,1
|
|
20240816,150600,666909366,706,706,706,706,1673
|
|
20240816,150500,665728228,706,706,706,706,878
|
|
20240816,150400,665108360,706,706,706,706,2356
|
|
20240816,150300,663445024,706,707,707,706,7948
|
|
20240816,150200,657833012,707,706,707,706,48
|
|
20240816,150100,657799123,707,707,707,707,1429
|
|
20240816,150000,656788820,707,706,707,706,515
|
|
20240816,145900,656425229,706,706,706,706,855
|
|
20240816,145800,655821599,707,706,707,706,996
|
|
20240816,145700,655118415,707,707,707,707,300
|
|
20240816,145600,654906315,706,706,706,706,1875
|
|
20240816,145500,653582565,707,707,707,707,2233
|
|
20240816,145400,652003834,706,706,706,706,547
|
|
20240816,145300,651617652,707,707,707,707,30
|
|
20240816,145200,651596442,707,707,707,707,1
|
|
20240816,145100,651595735,706,707,707,706,1100
|
|
20240816,145000,650819035,707,707,707,707,744
|
|
20240816,144900,650293027,708,706,708,706,1253
|
|
20240816,144800,649408407,706,706,706,706,0
|
|
20240816,144700,649408407,706,707,707,706,1555
|
|
20240816,144600,648309536,706,706,706,706,47
|
|
20240816,144500,648276354,707,707,707,707,0
|
|
20240816,144400,648276354,707,707,707,707,3010
|
|
20240816,144300,646148284,707,707,707,707,0
|
|
20240816,144200,646148284,707,706,707,706,1225
|
|
20240816,144100,645283424,706,706,706,706,102
|
|
20240816,144000,645211412,707,707,707,707,134
|
|
20240816,143900,645116674,707,706,707,706,1720
|
|
20240816,143800,643902304,706,708,708,706,48
|
|
20240816,143700,643868414,708,708,708,706,105
|
|
20240816,143600,643794274,707,707,707,707,4917
|
|
20240816,143500,640317955,705,705,705,705,514
|
|
20240816,143400,639955585,707,706,707,706,10
|
|
20240816,143300,639948517,707,707,707,707,171
|
|
20240816,143200,639827620,707,707,707,706,247
|
|
20240816,143100,639652996,707,707,707,707,1
|
|
20240816,143000,639652289,707,707,707,705,50
|
|
20240816,142900,639617033,706,706,706,706,2000
|
|
20240816,142800,638205033,707,706,707,705,7168
|
|
20240816,142700,633141437,706,706,706,706,332
|
|
20240816,142600,632907045,706,706,706,706,100
|
|
20240816,142500,632836445,706,706,706,706,1
|
|
20240816,142400,632835739,705,705,705,705,1
|
|
20240816,142300,632835034,705,705,705,705,2818
|
|
20240816,142200,630848344,704,705,705,704,4581
|
|
20240816,142100,627619320,705,705,705,705,10
|
|
20240816,142000,627612270,705,705,705,705,50
|
|
20240816,141900,627577020,705,705,705,705,2836
|
|
20240816,141800,625577640,705,705,705,705,50
|
|
20240816,141700,625542390,705,705,705,705,411
|
|
20240816,141600,625252635,705,704,705,704,2026
|
|
20240816,141500,623824331,704,704,704,704,600
|
|
20240816,141400,623401931,704,704,704,704,107
|
|
20240816,141300,623326603,704,705,705,704,72
|
|
20240816,141200,623275887,705,705,705,705,0
|
|
20240816,141100,623275887,705,705,705,705,100
|
|
20240816,141000,623205387,705,704,705,704,520
|
|
20240816,140900,622839301,705,705,705,705,92
|
|
20240816,140800,622774441,704,704,704,704,291
|
|
20240816,140700,622569577,705,704,705,704,126
|
|
20240816,140600,622480773,704,704,704,704,21
|
|
20240816,140500,622465989,704,704,704,704,979
|
|
20240816,140400,621776773,704,704,704,704,155
|
|
20240816,140300,621667653,703,703,703,703,0
|
|
20240816,140200,621667653,703,703,703,703,20
|
|
20240816,140100,621653593,703,703,703,703,794
|
|
20240816,140000,621095411,704,704,704,704,0
|
|
20240816,135900,621095411,704,703,704,703,1426
|
|
20240816,135800,620092931,702,703,703,702,527
|
|
20240816,135700,619722502,701,701,701,701,4067
|
|
20240816,135600,616871535,701,704,704,701,25697
|
|
20240816,135500,598829503,704,703,704,703,597
|
|
20240816,135400,598409218,703,703,704,703,6
|
|
20240816,135300,598404999,703,703,703,703,6
|
|
20240816,135200,598400781,704,704,704,704,0
|
|
20240816,135100,598400781,704,704,705,702,6056
|
|
20240816,135000,594143486,704,705,705,704,6051
|
|
20240816,134900,589881498,705,705,705,705,0
|
|
20240816,134800,589881498,705,705,705,705,1317
|
|
20240816,134700,588953013,706,706,706,706,1
|
|
20240816,134600,588952307,706,704,706,704,390
|
|
20240816,134500,588677433,705,705,705,705,281
|
|
20240816,134400,588479328,705,705,705,705,500
|
|
20240816,134300,588126828,705,705,705,705,47
|
|
20240816,134200,588093693,705,705,705,705,1989
|
|
20240816,134100,586691448,704,704,704,704,0
|
|
20240816,134000,586691448,704,704,704,704,0
|
|
20240816,133900,586691448,704,704,704,704,4903
|
|
20240816,133800,583239736,703,703,703,703,0
|
|
20240816,133700,583239736,703,703,703,703,0
|
|
20240816,133600,583239736,703,703,703,703,57
|
|
20240816,133500,583199665,703,703,703,703,1461
|
|
20240816,133400,582172582,704,704,704,704,225
|
|
20240816,133300,582014182,704,704,704,704,35
|
|
20240816,133200,581989542,703,704,704,703,527
|
|
20240816,133100,581619049,704,704,704,704,410
|
|
20240816,133000,581330409,703,704,704,703,7020
|
|
20240816,132900,576390505,704,704,704,704,474
|
|
20240816,132800,576056809,703,704,704,703,6309
|
|
20240816,132700,571618473,704,704,704,704,103
|
|
20240816,132600,571545961,705,705,705,705,0
|
|
20240816,132500,571545961,705,705,705,705,1
|
|
20240816,132400,571545256,704,704,704,704,1610
|
|
20240816,132300,570411816,705,705,705,705,0
|
|
20240816,132200,570411816,705,705,705,705,1
|
|
20240816,132100,570411111,704,704,704,704,2200
|
|
20240816,132000,568862311,704,704,705,704,586
|
|
20240816,131900,568449766,705,705,706,705,164
|
|
20240816,131800,568334145,706,705,706,705,8503
|
|
20240816,131700,562339528,706,706,706,706,0
|
|
20240816,131600,562339528,706,706,706,706,400
|
|
20240816,131500,562057128,706,707,707,706,14622
|
|
20240816,131400,551731937,707,707,707,707,194
|
|
20240816,131300,551594779,708,708,708,708,600
|
|
20240816,131200,551169979,708,708,708,708,300
|
|
20240816,131100,550957579,708,708,708,707,89
|
|
20240816,131000,550894615,708,708,708,708,0
|
|
20240816,130900,550894615,708,709,709,707,94
|
|
20240816,130800,550828063,707,709,709,707,2
|
|
20240816,130700,550826647,707,707,707,707,515
|
|
20240816,130600,550462542,709,709,709,709,2828
|
|
20240816,130500,548457490,709,709,709,709,1
|
|
20240816,130400,548456781,707,707,707,707,0
|
|
20240816,130300,548456781,707,707,707,707,48
|
|
20240816,130200,548422845,709,709,709,709,0
|
|
20240816,130100,548422845,709,707,709,707,9
|
|
20240816,130000,548416473,708,708,708,708,100
|
|
20240816,125900,548345673,708,708,708,708,1
|
|
20240816,125800,548344965,709,709,709,709,70
|
|
20240816,125700,548295335,708,708,708,708,777
|
|
20240816,125600,547745219,708,708,708,708,1
|
|
20240816,125500,547744511,707,708,708,707,50
|
|
20240816,125400,547709159,708,708,708,708,198
|
|
20240816,125300,547568975,707,708,708,707,1190
|
|
20240816,125200,546727430,708,708,708,708,0
|
|
20240816,125100,546727430,708,708,708,708,36
|
|
20240816,125000,546701942,709,709,709,709,60
|
|
20240816,124900,546659402,709,709,709,709,0
|
|
20240816,124800,546659402,709,708,709,708,6
|
|
20240816,124700,546655153,707,707,707,707,1060
|
|
20240816,124600,545905733,707,707,707,707,1869
|
|
20240816,124500,544584350,708,708,709,708,2612
|
|
20240816,124400,542735049,709,709,709,709,200
|
|
20240816,124300,542593249,709,709,709,709,2
|
|
20240816,124200,542591831,708,708,708,708,534
|
|
20240816,124100,542213759,709,709,709,709,1
|
|
20240816,124000,542213050,708,707,708,707,54
|
|
20240816,123900,542174867,708,708,708,708,1600
|
|
20240816,123800,541042067,708,708,708,708,1107
|
|
20240816,123700,540258311,708,708,708,708,20
|
|
20240816,123600,540244151,709,709,709,709,35
|
|
20240816,123500,540219336,709,709,709,709,0
|
|
20240816,123400,540219336,709,709,709,708,1038
|
|
20240816,123300,539483400,709,709,709,709,0
|
|
20240816,123200,539483400,709,709,709,709,4243
|
|
20240816,123100,536475113,709,709,709,708,44
|
|
20240816,123000,536443959,708,707,709,707,920
|
|
20240816,122900,535793113,709,709,709,709,0
|
|
20240816,122800,535793113,709,709,709,709,0
|
|
20240816,122700,535793113,709,707,709,707,14
|
|
20240816,122600,535783211,707,707,707,707,142
|
|
20240816,122500,535682817,708,708,708,708,900
|
|
20240816,122400,535045617,706,708,708,706,1382
|
|
20240816,122300,534069923,706,706,706,706,74
|
|
20240816,122200,534017679,706,709,710,706,5997
|
|
20240816,122100,529778747,709,708,709,708,141
|
|
20240816,122000,529678917,709,710,710,708,1006
|
|
20240816,121900,528966658,710,710,710,710,0
|
|
20240816,121800,528966658,710,710,710,710,1
|
|
20240816,121700,528965948,709,708,709,708,844
|
|
20240816,121600,528368393,708,708,708,708,120
|
|
20240816,121500,528283433,708,709,709,707,14846
|
|
20240816,121400,517766773,710,710,710,710,527
|
|
20240816,121300,517392603,710,710,710,710,0
|
|
20240816,121200,517392603,710,710,710,710,0
|
|
20240816,121100,517392603,710,710,710,710,2
|
|
20240816,121000,517391183,710,711,711,710,2443
|
|
20240816,120900,515656331,711,711,711,711,512
|
|
20240816,120800,515292299,711,711,711,711,500
|
|
20240816,120700,514936799,711,711,711,711,7494
|
|
20240816,120600,509608565,711,709,711,709,6740
|
|
20240816,120500,504817117,711,709,711,709,625
|
|
20240816,120400,504373872,709,709,709,709,0
|
|
20240816,120300,504373872,709,709,709,709,15499
|
|
20240816,120200,493385081,709,711,711,709,6661
|
|
20240816,120100,488660380,711,710,711,710,8000
|
|
20240816,120000,482974947,709,710,710,709,4729
|
|
20240816,115900,479621969,710,709,710,709,755
|
|
20240816,115800,479086169,710,710,710,710,1204
|
|
20240816,115700,478231329,710,709,712,709,18527
|
|
20240816,115600,465068701,710,709,710,709,1532
|
|
20240816,115500,463982507,709,708,709,708,58004
|
|
20240816,115400,422869687,707,707,707,707,0
|
|
20240816,115300,422869687,707,708,708,707,2838
|
|
20240816,115200,420861884,708,707,708,707,3544
|
|
20240816,115100,418356107,708,708,708,707,1354
|
|
20240816,115000,417397775,708,708,708,708,11
|
|
20240816,114900,417389987,708,708,708,708,1412
|
|
20240816,114800,416390291,708,708,708,708,0
|
|
20240816,114700,416390291,708,707,708,707,2153
|
|
20240816,114600,414866016,708,708,708,708,2
|
|
20240816,114500,414864600,707,708,708,707,1404
|
|
20240816,114400,413871182,707,707,708,707,7026
|
|
20240816,114300,408900777,708,708,708,708,10
|
|
20240816,114200,408893697,708,708,709,708,21010
|
|
20240816,114100,394015086,708,708,708,708,4608
|
|
20240816,114000,390752622,708,708,708,708,23002
|
|
20240816,113900,374467206,708,707,708,707,2100
|
|
20240816,113800,372981000,707,706,707,706,105
|
|
20240816,113700,372906770,707,707,707,707,694
|
|
20240816,113600,372416112,707,707,707,707,1300
|
|
20240816,113500,371497012,707,707,707,707,2005
|
|
20240816,113400,370079477,707,706,707,706,8608
|
|
20240816,113300,363997230,706,706,706,706,1077
|
|
20240816,113200,363236868,705,705,705,705,2
|
|
20240816,113100,363235458,706,706,706,706,0
|
|
20240816,113000,363235458,706,706,706,706,0
|
|
20240816,112900,363235458,706,706,706,706,47
|
|
20240816,112800,363202276,706,706,706,706,67
|
|
20240816,112700,363154974,706,706,706,706,1640
|
|
20240816,112600,361997134,706,706,706,706,453
|
|
20240816,112500,361677316,706,706,706,706,3000
|
|
20240816,112400,359559316,707,706,707,706,210
|
|
20240816,112300,359411046,707,707,707,707,296
|
|
20240816,112200,359201774,706,706,706,706,405
|
|
20240816,112100,358915844,706,706,706,706,2116
|
|
20240816,112000,357421948,707,706,707,706,1483
|
|
20240816,111900,356374167,706,706,706,706,3
|
|
20240816,111800,356372049,707,707,707,706,610
|
|
20240816,111700,355940780,707,706,707,706,2050
|
|
20240816,111600,354492980,706,706,706,706,9598
|
|
20240816,111500,347716792,705,705,705,705,18377
|
|
20240816,111400,334761007,704,705,705,704,127
|
|
20240816,111300,334671572,705,705,705,705,50
|
|
20240816,111200,334636322,705,705,705,705,100
|
|
20240816,111100,334565822,705,705,705,705,100
|
|
20240816,111000,334495322,705,704,705,704,95
|
|
20240816,110900,334428362,704,705,705,704,1480
|
|
20240816,110800,333386412,704,705,705,704,841
|
|
20240816,110700,332794022,705,704,706,704,17630
|
|
20240816,110600,320372362,704,704,704,704,200
|
|
20240816,110500,320231562,704,705,705,704,25000
|
|
20240816,110400,302606862,705,704,705,704,2003
|
|
20240816,110300,301196747,704,703,704,703,6380
|
|
20240816,110200,296705313,703,703,703,703,5760
|
|
20240816,110100,292656033,703,703,703,703,175
|
|
20240816,110000,292533008,703,703,703,703,3448
|
|
20240816,105900,290109064,703,703,703,703,1150
|
|
20240816,105800,289300614,703,703,703,703,2275
|
|
20240816,105700,287701289,703,704,704,703,1865
|
|
20240816,105600,286390121,703,703,703,703,367
|
|
20240816,105500,286132120,703,703,703,703,1
|
|
20240816,105400,286131417,703,703,704,703,3141
|
|
20240816,105300,283922294,703,703,703,703,0
|
|
20240816,105200,283922294,703,703,703,703,0
|
|
20240816,105100,283922294,703,703,703,703,3
|
|
20240816,105000,283920185,703,703,703,703,119
|
|
20240816,104900,283836528,704,704,704,704,1
|
|
20240816,104800,283835824,703,703,703,703,2
|
|
20240816,104700,283834418,703,703,703,703,0
|
|
20240816,104600,283834418,703,703,703,703,1001
|
|
20240816,104500,283130715,704,704,704,704,0
|
|
20240816,104400,283130715,704,704,704,704,0
|
|
20240816,104300,283130715,704,704,704,704,5
|
|
20240816,104200,283127195,704,704,704,704,65
|
|
20240816,104100,283081435,701,701,701,701,0
|
|
20240816,104000,283081435,701,704,704,701,1010
|
|
20240816,103900,282373395,704,703,704,703,738
|
|
20240816,103800,281854556,701,701,702,701,688
|
|
20240816,103700,281372029,701,702,702,701,617
|
|
20240816,103600,280938899,702,702,702,701,1500
|
|
20240816,103500,279886399,702,702,702,702,1315
|
|
20240816,103400,278963269,703,703,703,703,0
|
|
20240816,103300,278963269,703,703,703,703,0
|
|
20240816,103200,278963269,703,703,703,703,5001
|
|
20240816,103100,275447566,702,702,702,702,7
|
|
20240816,103000,275442652,703,703,703,703,20
|
|
20240816,102900,275428592,703,703,703,703,60
|
|
20240816,102800,275386412,702,702,702,702,1581
|
|
20240816,102700,274276550,703,703,703,703,7021
|
|
20240816,102600,269340787,703,703,703,703,100
|
|
20240816,102500,269270487,703,703,703,703,101
|
|
20240816,102400,269199484,703,704,704,703,1238
|
|
20240816,102300,268327936,703,703,703,703,1239
|
|
20240816,102200,267456919,703,703,703,703,3066
|
|
20240816,102100,265301521,703,703,703,703,1550
|
|
20240816,102000,264211871,701,701,701,701,1
|
|
20240816,101900,264211170,703,703,703,703,17
|
|
20240816,101800,264199219,703,701,703,701,9
|
|
20240816,101700,264192908,701,703,703,701,1438
|
|
20240816,101600,263182021,702,703,703,702,1328
|
|
20240816,101500,262249751,703,702,703,702,1713
|
|
20240816,101400,261046225,702,702,702,702,810
|
|
20240816,101300,260477605,703,702,703,702,1000
|
|
20240816,101200,259775521,702,702,702,701,3910
|
|
20240816,101100,257030907,702,702,702,702,360
|
|
20240816,101000,256778187,703,703,703,703,1
|
|
20240816,100900,256777484,702,702,702,702,0
|
|
20240816,100800,256777484,702,702,702,702,8
|
|
20240816,100700,256771868,701,701,701,701,80
|
|
20240816,100600,256715788,701,702,702,701,1031
|
|
20240816,100500,255992699,702,703,703,702,1565
|
|
20240816,100400,254893998,703,703,703,703,10
|
|
20240816,100300,254886968,703,703,703,703,2
|
|
20240816,100200,254885562,703,703,703,703,300
|
|
20240816,100100,254674662,703,703,703,703,2
|
|
20240816,100000,254673256,703,703,703,703,17
|
|
20240816,095900,254661305,703,703,703,703,0
|
|
20240816,095800,254661305,703,703,703,703,0
|
|
20240816,095700,254661305,703,703,703,703,10
|
|
20240816,095600,254654275,703,702,703,702,754
|
|
20240816,095500,254124467,703,702,703,701,1501
|
|
20240816,095400,253071262,702,702,702,701,1777
|
|
20240816,095300,251824155,702,701,702,701,5241
|
|
20240816,095200,248150146,702,702,702,702,6
|
|
20240816,095100,248145934,702,702,702,702,12
|
|
20240816,095000,248137510,702,702,702,702,747
|
|
20240816,094900,247613116,702,702,702,702,4
|
|
20240816,094800,247610308,702,700,702,700,4982
|
|
20240816,094700,244122693,700,699,700,699,229
|
|
20240816,094600,243962612,700,700,700,699,1964
|
|
20240816,094500,242589768,700,700,700,699,17
|
|
20240816,094400,242577871,700,700,700,700,25
|
|
20240816,094300,242560371,699,699,699,699,300
|
|
20240816,094200,242350671,701,701,701,698,17801
|
|
20240816,094100,229903591,701,700,701,699,1690
|
|
20240816,094000,228721951,700,700,700,700,700
|
|
20240816,093900,228231951,700,699,700,699,101
|
|
20240816,093800,228161351,699,699,699,699,38
|
|
20240816,093700,228134789,699,700,700,699,5005
|
|
20240816,093600,224636289,700,700,700,700,0
|
|
20240816,093500,224636289,700,700,700,700,214
|
|
20240816,093400,224486489,700,700,700,700,10101
|
|
20240816,093300,217415789,700,700,700,700,3799
|
|
20240816,093200,214756489,701,703,703,701,1016
|
|
20240816,093100,214044263,702,703,703,702,2084
|
|
20240816,093000,212581265,703,702,703,702,1056
|
|
20240816,092900,211839897,702,702,702,702,4
|
|
20240816,092800,211837089,702,702,702,702,5549
|
|
20240816,092700,207941691,702,701,702,701,1428
|
|
20240816,092600,206939236,700,700,700,700,10
|
|
20240816,092500,206932236,700,704,704,700,45884
|
|
20240816,092400,174789691,705,704,705,704,5860
|
|
20240816,092300,170661969,704,704,704,704,11954
|
|
20240816,092200,162246353,703,704,704,703,314
|
|
20240816,092100,162025327,704,703,704,703,2697
|
|
20240816,092000,160129036,703,703,703,703,3807
|
|
20240816,091900,157452715,703,703,704,703,4565
|
|
20240816,091800,154241520,702,703,703,702,16745
|
|
20240816,091700,142475008,703,702,703,702,5654
|
|
20240816,091600,138502144,702,699,703,699,57160
|
|
20240816,091500,98438761,698,698,699,698,7571
|
|
20240816,091400,93152882,698,699,699,698,1001
|
|
20240816,091300,92453992,699,698,700,698,3615
|
|
20240816,091200,89924792,699,698,699,698,1766
|
|
20240816,091100,88690754,698,699,699,698,2135
|
|
20240816,091000,87198436,699,698,699,698,2569
|
|
20240816,090900,85402715,699,699,699,699,2102
|
|
20240816,090800,83933417,699,701,701,699,10744
|
|
20240816,090700,76414890,701,701,701,701,10190
|
|
20240816,090600,69271700,701,702,702,701,3144
|
|
20240816,090500,67066755,701,702,702,701,3465
|
|
20240816,090400,64636439,701,701,702,701,1834
|
|
20240816,090300,63350803,701,704,704,701,2839
|
|
20240816,090200,61359806,704,701,706,701,19523
|
|
20240816,090100,47616919,701,702,703,701,3152
|
|
20240816,090000,45402405,702,704,705,701,62561
|