620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,191700,773502768,704,704,704,704,11559
|
|
20240819,191600,773502768,704,704,704,704,0
|
|
20240819,191500,773502768,704,704,704,704,0
|
|
20240819,191400,773502768,704,704,704,704,0
|
|
20240819,191300,773502768,704,704,704,704,0
|
|
20240819,191200,773502768,704,704,704,704,0
|
|
20240819,191100,773502768,704,704,704,704,0
|
|
20240819,191000,773502768,704,704,704,704,0
|
|
20240819,190900,773502768,704,704,704,704,0
|
|
20240819,190800,773502768,704,704,704,704,0
|
|
20240819,190700,773502768,704,704,704,704,0
|
|
20240819,190600,773502768,704,704,704,704,0
|
|
20240819,190500,773502768,704,704,704,704,0
|
|
20240819,190400,773502768,704,704,704,704,0
|
|
20240819,190300,773502768,704,704,704,704,0
|
|
20240819,190200,773502768,704,704,704,704,0
|
|
20240819,190100,773502768,704,704,704,704,0
|
|
20240819,190000,773502768,704,704,704,704,0
|
|
20240819,185900,773502768,704,704,704,704,0
|
|
20240819,185800,773502768,704,704,704,704,0
|
|
20240819,185700,773502768,704,704,704,704,0
|
|
20240819,185600,773502768,704,704,704,704,0
|
|
20240819,185500,773502768,704,704,704,704,0
|
|
20240819,185400,773502768,704,704,704,704,0
|
|
20240819,185300,773502768,704,704,704,704,0
|
|
20240819,185200,773502768,704,704,704,704,0
|
|
20240819,185100,773502768,704,704,704,704,0
|
|
20240819,185000,773502768,704,704,704,704,0
|
|
20240819,184900,773502768,704,704,704,704,0
|
|
20240819,184800,773502768,704,704,704,704,0
|
|
20240819,184700,773502768,704,704,704,704,11559
|
|
20240819,184600,773502768,704,704,704,704,0
|
|
20240819,184500,773502768,704,704,704,704,0
|
|
20240819,184400,773502768,704,704,704,704,0
|
|
20240819,184300,773502768,704,704,704,704,0
|
|
20240819,184200,773502768,704,704,704,704,0
|
|
20240819,184100,773502768,704,704,704,704,0
|
|
20240819,184000,773502768,704,704,704,704,0
|
|
20240819,183900,773502768,704,704,704,704,0
|
|
20240819,183800,773502768,704,704,704,704,0
|
|
20240819,183700,773502768,704,704,704,704,0
|
|
20240819,183600,773502768,704,704,704,704,0
|
|
20240819,183500,773502768,704,704,704,704,0
|
|
20240819,183400,773502768,704,704,704,704,0
|
|
20240819,183300,773502768,704,704,704,704,0
|
|
20240819,183200,773502768,704,704,704,704,0
|
|
20240819,183100,773502768,704,704,704,704,0
|
|
20240819,183000,773502768,704,704,704,704,0
|
|
20240819,182900,773502768,704,704,704,704,0
|
|
20240819,182800,773502768,704,704,704,704,0
|
|
20240819,182700,773502768,704,704,704,704,0
|
|
20240819,182600,773502768,704,704,704,704,0
|
|
20240819,182500,773502768,704,704,704,704,0
|
|
20240819,182400,773502768,704,704,704,704,0
|
|
20240819,182300,773502768,704,704,704,704,0
|
|
20240819,182200,773502768,704,704,704,704,0
|
|
20240819,182100,773502768,704,704,704,704,0
|
|
20240819,182000,773502768,704,704,704,704,0
|
|
20240819,181900,773502768,704,704,704,704,0
|
|
20240819,181800,773502768,704,704,704,704,0
|
|
20240819,181700,773502768,704,704,704,704,11559
|
|
20240819,181600,773502768,704,704,704,704,0
|
|
20240819,181500,773502768,704,704,704,704,0
|
|
20240819,181400,773502768,704,704,704,704,0
|
|
20240819,181300,773502768,704,704,704,704,0
|
|
20240819,181200,773502768,704,704,704,704,0
|
|
20240819,181100,773502768,704,704,704,704,0
|
|
20240819,181000,773502768,704,704,704,704,0
|
|
20240819,180900,773502768,704,704,704,704,0
|
|
20240819,180800,773502768,704,704,704,704,0
|
|
20240819,180700,773502768,704,704,704,704,0
|
|
20240819,180600,773502768,704,704,704,704,0
|
|
20240819,180500,773502768,704,704,704,704,0
|
|
20240819,180400,773502768,704,704,704,704,0
|
|
20240819,180300,773502768,704,704,704,704,0
|
|
20240819,180200,773502768,704,704,704,704,0
|
|
20240819,180100,773502768,704,704,704,704,0
|
|
20240819,180000,773502768,704,704,704,704,0
|
|
20240819,175900,773502768,704,704,704,704,0
|
|
20240819,175800,773502768,704,704,704,704,0
|
|
20240819,175700,773502768,704,704,704,704,0
|
|
20240819,175600,773502768,704,704,704,704,0
|
|
20240819,175500,773502768,704,704,704,704,0
|
|
20240819,175400,773502768,704,704,704,704,0
|
|
20240819,175300,773502768,704,704,704,704,0
|
|
20240819,175200,773502768,704,704,704,704,0
|
|
20240819,175100,773502768,704,704,704,704,0
|
|
20240819,175000,773502768,704,704,704,704,0
|
|
20240819,174900,773502768,704,704,704,704,0
|
|
20240819,174800,773502768,704,704,704,704,0
|
|
20240819,174700,773502768,704,704,704,704,11559
|
|
20240819,174600,773502768,704,704,704,704,0
|
|
20240819,174500,773502768,704,704,704,704,0
|
|
20240819,174400,773502768,704,704,704,704,0
|
|
20240819,174300,773502768,704,704,704,704,0
|
|
20240819,174200,773502768,704,704,704,704,0
|
|
20240819,174100,773502768,704,704,704,704,0
|
|
20240819,174000,773502768,704,704,704,704,0
|
|
20240819,173900,773502768,704,704,704,704,0
|
|
20240819,173800,773502768,704,704,704,704,0
|
|
20240819,173700,773502768,704,704,704,704,0
|
|
20240819,173600,773502768,704,704,704,704,0
|
|
20240819,173500,773502768,704,704,704,704,0
|
|
20240819,173400,773502768,704,704,704,704,0
|
|
20240819,173300,773502768,704,704,704,704,0
|
|
20240819,173200,773502768,704,704,704,704,0
|
|
20240819,173100,773502768,704,704,704,704,0
|
|
20240819,173000,773502768,704,704,704,704,0
|
|
20240819,172900,773502768,704,704,704,704,0
|
|
20240819,172800,773502768,704,704,704,704,0
|
|
20240819,172700,773502768,704,704,704,704,0
|
|
20240819,172600,773502768,704,704,704,704,0
|
|
20240819,172500,773502768,704,704,704,704,0
|
|
20240819,172400,773502768,704,704,704,704,0
|
|
20240819,172300,773502768,704,704,704,704,0
|
|
20240819,172200,773502768,704,704,704,704,0
|
|
20240819,172100,773502768,704,704,704,704,0
|
|
20240819,172000,773502768,704,704,704,704,0
|
|
20240819,171900,773502768,704,704,704,704,0
|
|
20240819,171800,773502768,704,704,704,704,0
|
|
20240819,171700,773502768,704,704,704,704,11559
|
|
20240819,171600,773502768,704,704,704,704,0
|
|
20240819,171500,773502768,704,704,704,704,0
|
|
20240819,171400,773502768,704,704,704,704,0
|
|
20240819,171300,773502768,704,704,704,704,0
|
|
20240819,171200,773502768,704,704,704,704,0
|
|
20240819,171100,773502768,704,704,704,704,0
|
|
20240819,171000,773502768,704,704,704,704,0
|
|
20240819,170900,773502768,704,704,704,704,0
|
|
20240819,170800,773502768,704,704,704,704,0
|
|
20240819,170700,773502768,704,704,704,704,0
|
|
20240819,170600,773502768,704,704,704,704,0
|
|
20240819,170500,773502768,704,704,704,704,0
|
|
20240819,170400,773502768,704,704,704,704,0
|
|
20240819,170300,773502768,704,704,704,704,0
|
|
20240819,170200,773502768,704,704,704,704,0
|
|
20240819,170100,773502768,704,704,704,704,0
|
|
20240819,170000,773502768,704,704,704,704,0
|
|
20240819,165900,773502768,704,704,704,704,0
|
|
20240819,165800,773502768,704,704,704,704,0
|
|
20240819,165700,773502768,704,704,704,704,0
|
|
20240819,165600,773502768,704,704,704,704,0
|
|
20240819,165500,773502768,704,704,704,704,0
|
|
20240819,165400,773502768,704,704,704,704,0
|
|
20240819,165300,773502768,704,704,704,704,0
|
|
20240819,165200,773502768,704,704,704,704,0
|
|
20240819,165100,773502768,704,704,704,704,0
|
|
20240819,165000,773502768,704,704,704,704,0
|
|
20240819,164900,773502768,704,704,704,704,0
|
|
20240819,164800,773502768,704,704,704,704,0
|
|
20240819,164700,773502768,704,704,704,704,11559
|
|
20240819,164600,773502768,704,704,704,704,0
|
|
20240819,164500,773502768,704,704,704,704,0
|
|
20240819,164400,773502768,704,704,704,704,0
|
|
20240819,164300,773502768,704,704,704,704,0
|
|
20240819,164200,773502768,704,704,704,704,0
|
|
20240819,164100,773502768,704,704,704,704,0
|
|
20240819,164000,773502768,704,704,704,704,0
|
|
20240819,163900,773502768,704,704,704,704,0
|
|
20240819,163800,773502768,704,704,704,704,0
|
|
20240819,163700,773502768,704,704,704,704,0
|
|
20240819,163600,773502768,704,704,704,704,0
|
|
20240819,163500,773502768,704,704,704,704,0
|
|
20240819,163400,773502768,704,704,704,704,0
|
|
20240819,163300,773502768,704,704,704,704,0
|
|
20240819,163200,773502768,704,704,704,704,0
|
|
20240819,163100,773502768,704,704,704,704,0
|
|
20240819,163000,773502768,704,704,704,704,0
|
|
20240819,162900,773502768,704,704,704,704,0
|
|
20240819,162800,773502768,704,704,704,704,0
|
|
20240819,162700,773502768,704,704,704,704,0
|
|
20240819,162600,773502768,704,704,704,704,0
|
|
20240819,162500,773502768,704,704,704,704,0
|
|
20240819,162400,773502768,704,704,704,704,0
|
|
20240819,162300,773502768,704,704,704,704,0
|
|
20240819,162200,773502768,704,704,704,704,0
|
|
20240819,162100,773502768,704,704,704,704,0
|
|
20240819,162000,773502768,704,704,704,704,0
|
|
20240819,161900,773502768,704,704,704,704,0
|
|
20240819,161800,773502768,704,704,704,704,0
|
|
20240819,161700,773502768,704,704,704,704,11559
|
|
20240819,161600,773502768,704,704,704,704,0
|
|
20240819,161500,773502768,704,704,704,704,0
|
|
20240819,161400,773502768,704,704,704,704,0
|
|
20240819,161300,773502768,704,704,704,704,0
|
|
20240819,161200,773502768,704,704,704,704,0
|
|
20240819,161100,773502768,704,704,704,704,0
|
|
20240819,161000,773502768,704,704,704,704,0
|
|
20240819,160900,773502768,704,704,704,704,0
|
|
20240819,160800,773502768,704,704,704,704,0
|
|
20240819,160700,773502768,704,704,704,704,0
|
|
20240819,160600,773502768,704,704,704,704,0
|
|
20240819,160500,773502768,704,704,704,704,0
|
|
20240819,160400,773502768,704,704,704,704,0
|
|
20240819,160300,773502768,704,704,704,704,0
|
|
20240819,160200,773502768,704,704,704,704,0
|
|
20240819,160100,773502768,704,704,704,704,0
|
|
20240819,160000,773502768,704,704,704,704,0
|
|
20240819,155900,773502768,704,704,704,704,0
|
|
20240819,155800,773502768,704,704,704,704,0
|
|
20240819,155700,773502768,704,704,704,704,0
|
|
20240819,155600,773502768,704,704,704,704,0
|
|
20240819,155500,773502768,704,704,704,704,0
|
|
20240819,155400,773502768,704,704,704,704,0
|
|
20240819,155300,773502768,704,704,704,704,0
|
|
20240819,155200,773502768,704,704,704,704,0
|
|
20240819,155100,773502768,704,704,704,704,0
|
|
20240819,155000,773502768,704,704,704,704,0
|
|
20240819,154900,773502768,704,704,704,704,0
|
|
20240819,154800,773502768,704,704,704,704,0
|
|
20240819,154700,773502768,704,704,704,704,11559
|
|
20240819,154600,773502768,704,704,704,704,0
|
|
20240819,154500,773502768,704,704,704,704,0
|
|
20240819,154400,773502768,704,704,704,704,0
|
|
20240819,154300,773502768,704,704,704,704,0
|
|
20240819,154200,773502768,704,704,704,704,0
|
|
20240819,154100,773502768,704,704,704,704,0
|
|
20240819,154000,773502768,704,704,704,704,0
|
|
20240819,153900,773502768,704,704,704,704,0
|
|
20240819,153800,773502768,704,704,704,704,0
|
|
20240819,153700,773502768,704,704,704,704,0
|
|
20240819,153600,773502768,704,704,704,704,0
|
|
20240819,153500,773502768,704,704,704,704,0
|
|
20240819,153400,773502768,704,704,704,704,0
|
|
20240819,153300,773502768,704,704,704,704,0
|
|
20240819,153200,773502768,704,704,704,704,0
|
|
20240819,153100,773502768,704,704,704,704,0
|
|
20240819,153000,773502768,704,704,704,704,11559
|
|
20240819,152900,765365232,707,707,707,707,0
|
|
20240819,152800,765365232,707,707,707,707,0
|
|
20240819,152700,765365232,707,707,707,707,0
|
|
20240819,152600,765365232,707,707,707,707,0
|
|
20240819,152500,765365232,707,707,707,707,0
|
|
20240819,152400,765365232,707,707,707,707,0
|
|
20240819,152300,765365232,707,707,707,707,0
|
|
20240819,152200,765365232,707,707,707,707,0
|
|
20240819,152100,765365232,707,707,707,707,0
|
|
20240819,152000,765365232,707,707,707,707,0
|
|
20240819,151900,765365232,707,707,707,707,709
|
|
20240819,151800,764863969,707,706,707,706,9
|
|
20240819,151700,764857607,707,706,707,706,18
|
|
20240819,151600,764844894,706,706,707,705,6272
|
|
20240819,151500,760423122,707,706,707,706,2344
|
|
20240819,151400,758768256,706,705,706,705,501
|
|
20240819,151300,758415050,706,705,706,705,474
|
|
20240819,151200,758080879,704,704,704,704,856
|
|
20240819,151100,757478255,704,704,704,704,302
|
|
20240819,151000,757265647,704,704,704,704,292
|
|
20240819,150900,757060079,705,705,706,705,7086
|
|
20240819,150800,752064448,707,707,707,707,0
|
|
20240819,150700,752064448,707,705,707,705,7356
|
|
20240819,150600,746863796,707,707,707,707,0
|
|
20240819,150500,746863796,707,703,708,703,607
|
|
20240819,150400,746436656,705,704,708,704,14012
|
|
20240819,150300,736536134,703,703,703,703,0
|
|
20240819,150200,736536134,703,704,705,703,1850
|
|
20240819,150100,735231954,705,705,705,705,0
|
|
20240819,150000,735231954,705,705,705,705,70
|
|
20240819,145900,735182604,705,705,705,705,11
|
|
20240819,145800,735174849,705,704,705,703,8034
|
|
20240819,145700,729519629,704,704,704,704,0
|
|
20240819,145600,729519629,704,704,704,704,7079
|
|
20240819,145500,724536013,706,705,706,705,711
|
|
20240819,145400,724034063,706,705,706,705,701
|
|
20240819,145300,723539757,705,704,705,704,2261
|
|
20240819,145200,721948012,704,704,704,704,10
|
|
20240819,145100,721940972,704,704,704,704,2100
|
|
20240819,145000,720462572,704,703,704,703,7818
|
|
20240819,144900,714961789,702,702,702,702,100
|
|
20240819,144800,714891589,703,704,704,703,1973
|
|
20240819,144700,713504552,704,704,704,704,7122
|
|
20240819,144600,708490664,702,702,702,702,0
|
|
20240819,144500,708490664,702,702,702,702,2403
|
|
20240819,144400,706803758,702,702,702,702,468
|
|
20240819,144300,706475222,702,702,702,702,0
|
|
20240819,144200,706475222,702,702,702,702,5
|
|
20240819,144100,706471712,704,703,704,703,4639
|
|
20240819,144000,703210296,703,703,703,703,257
|
|
20240819,143900,703029625,703,703,703,703,1214
|
|
20240819,143800,702176183,703,703,703,703,108
|
|
20240819,143700,702100259,703,703,703,703,52
|
|
20240819,143600,702063703,702,703,703,701,3485
|
|
20240819,143500,699615682,703,703,703,703,56
|
|
20240819,143400,699576314,703,703,703,703,0
|
|
20240819,143300,699576314,703,703,703,703,0
|
|
20240819,143200,699576314,703,703,703,703,594
|
|
20240819,143100,699158732,703,703,703,701,2704
|
|
20240819,143000,697261598,703,703,703,703,9
|
|
20240819,142900,697255271,703,702,703,702,1131
|
|
20240819,142800,696460678,703,703,703,702,1492
|
|
20240819,142700,695411810,703,702,703,702,2027
|
|
20240819,142600,693988834,703,703,703,702,14
|
|
20240819,142500,693978996,702,702,702,701,2277
|
|
20240819,142400,692380884,703,702,703,702,5715
|
|
20240819,142300,688363852,703,702,703,702,1003
|
|
20240819,142200,687659744,704,704,704,702,4235
|
|
20240819,142100,684684887,704,704,704,704,0
|
|
20240819,142000,684684887,704,704,704,704,1002
|
|
20240819,141900,683979479,704,704,704,704,9
|
|
20240819,141800,683973143,702,702,702,702,2186
|
|
20240819,141700,682438571,701,702,702,701,2402
|
|
20240819,141600,680752543,704,704,704,704,0
|
|
20240819,141500,680752543,704,704,704,704,7
|
|
20240819,141400,680747615,704,704,704,704,1
|
|
20240819,141300,680746911,703,703,703,703,6198
|
|
20240819,141200,676389717,702,702,702,702,1871
|
|
20240819,141100,675076275,702,702,702,702,351
|
|
20240819,141000,674829873,702,702,702,702,9
|
|
20240819,140900,674823555,701,702,703,701,7817
|
|
20240819,140800,669343801,701,702,702,701,1639
|
|
20240819,140700,668193387,704,704,704,704,0
|
|
20240819,140600,668193387,704,704,704,704,0
|
|
20240819,140500,668193387,704,703,704,702,11504
|
|
20240819,140400,660115558,704,704,704,704,1
|
|
20240819,140300,660114854,702,704,705,702,2974
|
|
20240819,140200,658023787,704,703,704,703,5020
|
|
20240819,140100,654490297,704,704,704,704,50
|
|
20240819,140000,654455097,702,703,703,702,140
|
|
20240819,135900,654356701,702,704,704,702,9010
|
|
20240819,135800,648031661,702,703,703,702,20000
|
|
20240819,135700,633983082,703,703,703,703,0
|
|
20240819,135600,633983082,703,703,703,703,0
|
|
20240819,135500,633983082,703,703,703,703,0
|
|
20240819,135400,633983082,703,703,703,703,6792
|
|
20240819,135300,629208306,703,703,703,703,0
|
|
20240819,135200,629208306,703,703,703,703,1402
|
|
20240819,135100,628222700,703,703,703,703,1721
|
|
20240819,135000,627012837,705,705,705,705,9
|
|
20240819,134900,627006492,703,704,704,703,3227
|
|
20240819,134800,624736647,704,704,704,704,359
|
|
20240819,134700,624483911,704,704,704,704,0
|
|
20240819,134600,624483911,704,704,704,704,10000
|
|
20240819,134500,617443911,704,704,704,704,0
|
|
20240819,134400,617443911,704,704,704,704,14
|
|
20240819,134300,617434055,704,704,704,704,0
|
|
20240819,134200,617434055,704,704,704,704,0
|
|
20240819,134100,617434055,704,704,704,704,0
|
|
20240819,134000,617434055,704,705,705,704,1194
|
|
20240819,133900,616592286,705,705,705,705,29
|
|
20240819,133800,616571841,703,703,703,703,0
|
|
20240819,133700,616571841,703,704,704,703,10000
|
|
20240819,133600,609540468,703,705,705,703,2402
|
|
20240819,133500,607850815,706,706,706,706,100
|
|
20240819,133400,607780215,706,706,706,706,0
|
|
20240819,133300,607780215,706,705,706,705,550
|
|
20240819,133200,607391965,705,705,705,705,1
|
|
20240819,133100,607391260,705,705,705,705,2433
|
|
20240819,133000,605675995,704,705,705,704,401
|
|
20240819,132900,605393291,705,705,705,705,346
|
|
20240819,132800,605149361,704,704,704,704,8
|
|
20240819,132700,605143729,704,704,704,704,377
|
|
20240819,132600,604878321,705,705,705,705,53
|
|
20240819,132500,604840956,705,705,705,705,500
|
|
20240819,132400,604488456,704,704,704,704,10
|
|
20240819,132300,604481416,704,704,704,704,388
|
|
20240819,132200,604208264,703,707,707,701,115094
|
|
20240819,132100,523202699,707,708,708,707,3129
|
|
20240819,132000,520989770,709,709,709,709,1
|
|
20240819,131900,520989061,708,708,708,708,1000
|
|
20240819,131800,520281061,709,709,709,709,0
|
|
20240819,131700,520281061,709,709,709,709,5
|
|
20240819,131600,520277516,709,709,709,709,0
|
|
20240819,131500,520277516,709,709,709,709,0
|
|
20240819,131400,520277516,709,709,709,709,0
|
|
20240819,131300,520277516,709,709,709,709,0
|
|
20240819,131200,520277516,709,709,709,709,0
|
|
20240819,131100,520277516,709,709,709,709,0
|
|
20240819,131000,520277516,709,709,709,709,0
|
|
20240819,130900,520277516,709,709,709,709,2971
|
|
20240819,130800,518171077,707,707,707,707,379
|
|
20240819,130700,517903124,707,708,708,707,5531
|
|
20240819,130600,513992698,708,708,708,708,707
|
|
20240819,130500,513492142,709,709,709,709,0
|
|
20240819,130400,513492142,709,709,709,709,0
|
|
20240819,130300,513492142,709,709,709,709,0
|
|
20240819,130200,513492142,709,709,709,709,0
|
|
20240819,130100,513492142,709,709,709,709,10
|
|
20240819,130000,513485052,709,709,709,709,3
|
|
20240819,125900,513482925,707,707,707,707,8
|
|
20240819,125800,513477269,709,708,709,708,2
|
|
20240819,125700,513475852,707,707,707,707,0
|
|
20240819,125600,513475852,707,707,707,707,3563
|
|
20240819,125500,510956811,707,707,707,707,10
|
|
20240819,125400,510949741,706,706,706,706,2460
|
|
20240819,125300,509212981,706,708,708,706,2403
|
|
20240819,125200,507513931,709,709,709,709,1
|
|
20240819,125100,507513222,709,709,709,709,0
|
|
20240819,125000,507513222,709,709,709,709,0
|
|
20240819,124900,507513222,709,709,709,709,171
|
|
20240819,124800,507391983,709,708,709,708,1477
|
|
20240819,124700,506346266,708,708,708,708,1885
|
|
20240819,124600,505011686,708,708,708,708,793
|
|
20240819,124500,504450242,708,708,708,708,0
|
|
20240819,124400,504450242,708,708,708,708,0
|
|
20240819,124300,504450242,708,708,708,708,312
|
|
20240819,124200,504229346,708,708,708,708,1322
|
|
20240819,124100,503293370,708,708,708,708,2
|
|
20240819,124000,503291954,708,708,708,708,0
|
|
20240819,123900,503291954,708,709,709,708,2403
|
|
20240819,123800,501589153,711,710,711,709,540
|
|
20240819,123700,501206243,710,710,710,710,1
|
|
20240819,123600,501205533,709,709,709,709,4237
|
|
20240819,123500,498201500,707,707,707,707,0
|
|
20240819,123400,498201500,707,707,707,707,2200
|
|
20240819,123300,496646100,707,707,707,707,7382
|
|
20240819,123200,491427026,708,708,708,707,1851
|
|
20240819,123100,490116564,708,708,708,708,15
|
|
20240819,123000,490105944,709,709,709,709,0
|
|
20240819,122900,490105944,709,709,709,709,8
|
|
20240819,122800,490100272,708,709,709,708,2
|
|
20240819,122700,490098855,708,708,708,708,1205
|
|
20240819,122600,489245715,709,709,709,709,67
|
|
20240819,122500,489198212,709,709,709,709,0
|
|
20240819,122400,489198212,709,709,709,709,632
|
|
20240819,122300,488750124,709,712,712,709,1772
|
|
20240819,122200,487493764,710,710,710,710,2654
|
|
20240819,122100,485609424,710,710,710,710,1464
|
|
20240819,122000,484569984,710,710,710,710,2032
|
|
20240819,121900,483127264,712,712,712,712,17
|
|
20240819,121800,483115160,710,712,712,710,1870
|
|
20240819,121700,481785460,712,712,712,712,1
|
|
20240819,121600,481784748,712,711,712,711,2029
|
|
20240819,121500,480341925,713,713,713,713,2
|
|
20240819,121400,480340499,713,713,713,713,1
|
|
20240819,121300,480339786,713,713,713,713,13187
|
|
20240819,121200,470937455,713,713,713,713,1
|
|
20240819,121100,470936742,711,714,714,711,2054
|
|
20240819,121000,469476292,714,713,714,711,2628
|
|
20240819,120900,467602974,711,713,713,711,2438
|
|
20240819,120800,465868682,713,714,714,712,916
|
|
20240819,120700,465215445,712,712,712,712,2058
|
|
20240819,120600,463750149,714,713,714,713,10
|
|
20240819,120500,463743018,714,713,714,713,318
|
|
20240819,120400,463516283,713,713,713,712,824
|
|
20240819,120300,462929593,712,712,713,712,3220
|
|
20240819,120200,460635851,711,711,711,711,1703
|
|
20240819,120100,459425018,711,711,711,711,1486
|
|
20240819,120000,458368472,713,710,714,710,3526
|
|
20240819,115900,455856275,712,714,714,711,12507
|
|
20240819,115800,446937684,716,709,718,709,100931
|
|
20240819,115700,374969228,709,709,709,709,1
|
|
20240819,115600,374968519,708,709,709,708,199
|
|
20240819,115500,374827528,709,709,709,709,0
|
|
20240819,115400,374827528,709,709,709,709,500
|
|
20240819,115300,374473028,709,708,709,708,2
|
|
20240819,115200,374471611,708,708,708,708,1
|
|
20240819,115100,374470903,708,708,708,708,226
|
|
20240819,115000,374310895,709,709,709,709,0
|
|
20240819,114900,374310895,709,709,709,709,19
|
|
20240819,114800,374297424,708,708,708,708,50
|
|
20240819,114700,374262024,709,709,709,709,4
|
|
20240819,114600,374259188,709,709,709,709,70
|
|
20240819,114500,374209558,709,709,709,709,0
|
|
20240819,114400,374209558,709,709,709,709,1
|
|
20240819,114300,374208849,707,708,708,707,5677
|
|
20240819,114200,370192533,708,707,708,707,2102
|
|
20240819,114100,368706417,707,708,708,707,1010
|
|
20240819,114000,367992337,708,707,708,707,109
|
|
20240819,113900,367915265,707,708,708,707,3109
|
|
20240819,113800,365714096,708,708,708,708,1
|
|
20240819,113700,365713388,708,708,708,708,0
|
|
20240819,113600,365713388,708,708,708,708,11
|
|
20240819,113500,365705600,708,708,708,708,0
|
|
20240819,113400,365705600,708,708,708,708,300
|
|
20240819,113300,365493200,708,708,708,708,0
|
|
20240819,113200,365493200,708,708,708,708,0
|
|
20240819,113100,365493200,708,708,708,708,0
|
|
20240819,113000,365493200,708,708,708,708,0
|
|
20240819,112900,365493200,708,707,708,707,77
|
|
20240819,112800,365438692,707,707,707,707,0
|
|
20240819,112700,365438692,707,707,707,707,1
|
|
20240819,112600,365437985,707,707,707,707,2000
|
|
20240819,112500,364023985,708,708,708,708,0
|
|
20240819,112400,364023985,708,708,708,708,0
|
|
20240819,112300,364023985,708,708,708,708,501
|
|
20240819,112200,363669277,707,707,707,707,0
|
|
20240819,112100,363669277,707,707,707,707,711
|
|
20240819,112000,363166600,708,708,708,708,1
|
|
20240819,111900,363165892,705,705,705,705,68
|
|
20240819,111800,363117952,707,707,707,707,16
|
|
20240819,111700,363106640,707,705,707,705,7172
|
|
20240819,111600,358036236,705,707,707,705,209
|
|
20240819,111500,357888873,707,706,707,706,5859
|
|
20240819,111400,353752418,707,707,707,707,58
|
|
20240819,111300,353711412,708,708,708,708,0
|
|
20240819,111200,353711412,708,708,708,708,1
|
|
20240819,111100,353710704,707,707,707,707,102
|
|
20240819,111000,353638590,706,706,708,706,338
|
|
20240819,110900,353399944,708,707,708,707,709
|
|
20240819,110800,352898680,707,708,708,707,497
|
|
20240819,110700,352547291,708,707,708,707,15
|
|
20240819,110600,352536685,707,707,707,707,86
|
|
20240819,110500,352475883,707,707,707,707,0
|
|
20240819,110400,352475883,707,707,707,707,821
|
|
20240819,110300,351895436,707,707,707,707,0
|
|
20240819,110200,351895436,707,707,707,707,0
|
|
20240819,110100,351895436,707,707,707,707,2979
|
|
20240819,110000,349789283,707,707,707,707,0
|
|
20240819,105900,349789283,707,707,707,707,0
|
|
20240819,105800,349789283,707,707,707,707,8
|
|
20240819,105700,349783627,707,707,707,707,2236
|
|
20240819,105600,348202775,708,708,708,708,18
|
|
20240819,105500,348190031,708,708,709,708,4189
|
|
20240819,105400,345224218,709,708,709,708,1404
|
|
20240819,105300,344230185,708,709,709,708,249
|
|
20240819,105200,344053882,708,709,709,708,18005
|
|
20240819,105100,331306339,709,709,709,709,3048
|
|
20240819,105000,329145307,709,709,709,709,1096
|
|
20240819,104900,328368243,709,709,709,709,0
|
|
20240819,104800,328368243,709,709,709,709,10
|
|
20240819,104700,328361153,708,708,708,708,4
|
|
20240819,104600,328358321,708,708,708,708,7019
|
|
20240819,104500,323388869,708,708,708,706,17012
|
|
20240819,104400,311361726,707,707,707,707,1000
|
|
20240819,104300,310654726,707,707,707,707,1274
|
|
20240819,104200,309754008,707,706,707,706,1527
|
|
20240819,104100,308675943,706,706,706,706,4401
|
|
20240819,104000,305568837,706,706,706,706,0
|
|
20240819,103900,305568837,706,706,706,706,5
|
|
20240819,103800,305565307,706,706,706,706,2
|
|
20240819,103700,305563895,703,706,707,703,21189
|
|
20240819,103600,290633498,706,706,706,706,9
|
|
20240819,103500,290627144,706,704,706,704,1060
|
|
20240819,103400,289878924,704,706,706,704,111
|
|
20240819,103300,289800768,704,705,705,704,9687
|
|
20240819,103200,282979236,705,705,705,705,50
|
|
20240819,103100,282943986,705,705,705,705,1269
|
|
20240819,103000,282049341,705,705,705,705,0
|
|
20240819,102900,282049341,705,705,705,705,611
|
|
20240819,102800,281618586,705,706,706,705,6873
|
|
20240819,102700,276773103,706,706,706,706,100
|
|
20240819,102600,276702503,705,705,705,705,0
|
|
20240819,102500,276702503,705,705,705,705,0
|
|
20240819,102400,276702503,705,705,705,705,855
|
|
20240819,102300,276099728,705,705,705,705,3407
|
|
20240819,102200,273697793,705,706,706,705,15917
|
|
20240819,102100,262476137,707,707,707,707,200
|
|
20240819,102000,262334737,707,707,707,707,15
|
|
20240819,101900,262324132,705,708,708,705,108
|
|
20240819,101800,262247968,705,707,708,705,7012
|
|
20240819,101700,257288636,706,707,707,706,967
|
|
20240819,101600,256605933,706,708,708,706,1001
|
|
20240819,101500,255899225,706,706,706,706,150
|
|
20240819,101400,255793325,706,706,706,706,0
|
|
20240819,101300,255793325,706,706,706,706,5
|
|
20240819,101200,255789795,706,706,706,706,0
|
|
20240819,101100,255789795,706,706,706,706,0
|
|
20240819,101000,255789795,706,707,708,706,4875
|
|
20240819,100900,252339468,708,708,708,708,133
|
|
20240819,100800,252245304,706,708,708,706,5001
|
|
20240819,100700,248714596,706,706,706,706,1054
|
|
20240819,100600,247970472,709,709,709,709,6
|
|
20240819,100500,247966218,709,708,709,708,2141
|
|
20240819,100400,246449277,709,708,709,708,5
|
|
20240819,100300,246445736,708,708,708,708,342
|
|
20240819,100200,246203600,708,708,708,708,1
|
|
20240819,100100,246202892,708,706,708,706,1183
|
|
20240819,100000,245366518,707,707,707,707,0
|
|
20240819,095900,245366518,707,707,708,707,2411
|
|
20240819,095800,243661933,707,707,707,707,3000
|
|
20240819,095700,241540933,706,706,706,706,357
|
|
20240819,095600,241288891,708,708,708,708,1
|
|
20240819,095500,241288183,708,708,708,708,0
|
|
20240819,095400,241288183,708,707,708,707,9948
|
|
20240819,095300,234253206,707,707,707,706,297
|
|
20240819,095200,234043314,707,707,707,706,744
|
|
20240819,095100,233518008,707,707,707,706,3
|
|
20240819,095000,233515888,707,707,707,707,5
|
|
20240819,094900,233512353,707,707,707,707,30
|
|
20240819,094800,233491143,706,706,706,706,301
|
|
20240819,094700,233278637,707,708,708,707,112
|
|
20240819,094600,233199445,708,708,708,707,407
|
|
20240819,094500,232911609,709,709,709,709,0
|
|
20240819,094400,232911609,709,708,709,708,1052
|
|
20240819,094300,232166084,707,707,707,707,1
|
|
20240819,094200,232165377,707,708,708,707,608
|
|
20240819,094100,231734945,710,709,710,709,3
|
|
20240819,094000,231732817,708,709,709,708,2307
|
|
20240819,093900,230098756,708,708,708,708,13
|
|
20240819,093800,230089552,707,708,708,707,1011
|
|
20240819,093700,229373767,708,708,709,705,29833
|
|
20240819,093600,208308569,708,709,709,708,1197
|
|
20240819,093500,207461041,709,710,710,709,7664
|
|
20240819,093400,202027210,710,710,710,710,61
|
|
20240819,093300,201983900,710,710,710,710,999
|
|
20240819,093200,201274610,710,710,710,710,504
|
|
20240819,093100,200916770,712,712,712,712,102
|
|
20240819,093000,200844146,712,710,712,710,4859
|
|
20240819,092900,197392248,710,711,711,709,11681
|
|
20240819,092800,189097122,711,712,712,711,3050
|
|
20240819,092700,186928570,711,712,712,711,24762
|
|
20240819,092600,169303821,713,713,713,713,101
|
|
20240819,092500,169231808,713,712,713,712,511
|
|
20240819,092400,168867972,713,713,713,712,6552
|
|
20240819,092300,164196696,713,710,713,710,10337
|
|
20240819,092200,156840809,710,711,711,710,3056
|
|
20240819,092100,154670994,711,711,711,711,298
|
|
20240819,092000,154459116,712,710,712,710,2375
|
|
20240819,091900,152770819,712,710,713,710,12326
|
|
20240819,091800,143995408,711,710,712,710,16905
|
|
20240819,091700,131973641,710,708,711,708,18572
|
|
20240819,091600,118798468,708,706,708,706,21778
|
|
20240819,091500,103401499,707,704,707,704,3697
|
|
20240819,091400,100797416,705,705,705,705,10056
|
|
20240819,091300,93707936,705,705,705,705,2065
|
|
20240819,091200,92252111,705,705,706,705,9922
|
|
20240819,091100,85249047,706,706,707,705,6604
|
|
20240819,091000,80586824,707,706,708,705,12058
|
|
20240819,090900,72064488,706,707,707,706,8687
|
|
20240819,090800,65931101,706,705,706,704,904
|
|
20240819,090700,65293304,704,704,704,704,261
|
|
20240819,090600,65109560,703,703,703,703,4375
|
|
20240819,090500,62033935,703,703,703,703,153
|
|
20240819,090400,61926376,704,703,704,702,62929
|
|
20240819,090300,17730272,702,705,705,702,6941
|
|
20240819,090200,12850251,705,704,706,704,1466
|
|
20240819,090100,11818158,704,703,706,702,3971
|
|
20240819,090000,9029668,704,708,708,704,12764
|