620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,191700,628693810,717,717,717,717,11653
|
|
20240820,191600,628693810,717,717,717,717,0
|
|
20240820,191500,628693810,717,717,717,717,0
|
|
20240820,191400,628693810,717,717,717,717,0
|
|
20240820,191300,628693810,717,717,717,717,0
|
|
20240820,191200,628693810,717,717,717,717,0
|
|
20240820,191100,628693810,717,717,717,717,0
|
|
20240820,191000,628693810,717,717,717,717,0
|
|
20240820,190900,628693810,717,717,717,717,0
|
|
20240820,190800,628693810,717,717,717,717,0
|
|
20240820,190700,628693810,717,717,717,717,0
|
|
20240820,190600,628693810,717,717,717,717,0
|
|
20240820,190500,628693810,717,717,717,717,0
|
|
20240820,190400,628693810,717,717,717,717,0
|
|
20240820,190300,628693810,717,717,717,717,0
|
|
20240820,190200,628693810,717,717,717,717,0
|
|
20240820,190100,628693810,717,717,717,717,0
|
|
20240820,190000,628693810,717,717,717,717,0
|
|
20240820,185900,628693810,717,717,717,717,0
|
|
20240820,185800,628693810,717,717,717,717,0
|
|
20240820,185700,628693810,717,717,717,717,0
|
|
20240820,185600,628693810,717,717,717,717,0
|
|
20240820,185500,628693810,717,717,717,717,0
|
|
20240820,185400,628693810,717,717,717,717,0
|
|
20240820,185300,628693810,717,717,717,717,0
|
|
20240820,185200,628693810,717,717,717,717,0
|
|
20240820,185100,628693810,717,717,717,717,0
|
|
20240820,185000,628693810,717,717,717,717,0
|
|
20240820,184900,628693810,717,717,717,717,0
|
|
20240820,184800,628693810,717,717,717,717,0
|
|
20240820,184700,628693810,717,717,717,717,11653
|
|
20240820,184600,628693810,717,717,717,717,0
|
|
20240820,184500,628693810,717,717,717,717,0
|
|
20240820,184400,628693810,717,717,717,717,0
|
|
20240820,184300,628693810,717,717,717,717,0
|
|
20240820,184200,628693810,717,717,717,717,0
|
|
20240820,184100,628693810,717,717,717,717,0
|
|
20240820,184000,628693810,717,717,717,717,0
|
|
20240820,183900,628693810,717,717,717,717,0
|
|
20240820,183800,628693810,717,717,717,717,0
|
|
20240820,183700,628693810,717,717,717,717,0
|
|
20240820,183600,628693810,717,717,717,717,0
|
|
20240820,183500,628693810,717,717,717,717,0
|
|
20240820,183400,628693810,717,717,717,717,0
|
|
20240820,183300,628693810,717,717,717,717,0
|
|
20240820,183200,628693810,717,717,717,717,0
|
|
20240820,183100,628693810,717,717,717,717,0
|
|
20240820,183000,628693810,717,717,717,717,0
|
|
20240820,182900,628693810,717,717,717,717,0
|
|
20240820,182800,628693810,717,717,717,717,0
|
|
20240820,182700,628693810,717,717,717,717,0
|
|
20240820,182600,628693810,717,717,717,717,0
|
|
20240820,182500,628693810,717,717,717,717,0
|
|
20240820,182400,628693810,717,717,717,717,0
|
|
20240820,182300,628693810,717,717,717,717,0
|
|
20240820,182200,628693810,717,717,717,717,0
|
|
20240820,182100,628693810,717,717,717,717,0
|
|
20240820,182000,628693810,717,717,717,717,0
|
|
20240820,181900,628693810,717,717,717,717,0
|
|
20240820,181800,628693810,717,717,717,717,0
|
|
20240820,181700,628693810,717,717,717,717,11653
|
|
20240820,181600,628693810,717,717,717,717,0
|
|
20240820,181500,628693810,717,717,717,717,0
|
|
20240820,181400,628693810,717,717,717,717,0
|
|
20240820,181300,628693810,717,717,717,717,0
|
|
20240820,181200,628693810,717,717,717,717,0
|
|
20240820,181100,628693810,717,717,717,717,0
|
|
20240820,181000,628693810,717,717,717,717,0
|
|
20240820,180900,628693810,717,717,717,717,0
|
|
20240820,180800,628693810,717,717,717,717,0
|
|
20240820,180700,628693810,717,717,717,717,0
|
|
20240820,180600,628693810,717,717,717,717,0
|
|
20240820,180500,628693810,717,717,717,717,0
|
|
20240820,180400,628693810,717,717,717,717,0
|
|
20240820,180300,628693810,717,717,717,717,0
|
|
20240820,180200,628693810,717,717,717,717,0
|
|
20240820,180100,628693810,717,717,717,717,0
|
|
20240820,180000,628693810,717,717,717,717,0
|
|
20240820,175900,628693810,717,717,717,717,0
|
|
20240820,175800,628693810,717,717,717,717,0
|
|
20240820,175700,628693810,717,717,717,717,0
|
|
20240820,175600,628693810,717,717,717,717,0
|
|
20240820,175500,628693810,717,717,717,717,0
|
|
20240820,175400,628693810,717,717,717,717,0
|
|
20240820,175300,628693810,717,717,717,717,0
|
|
20240820,175200,628693810,717,717,717,717,0
|
|
20240820,175100,628693810,717,717,717,717,0
|
|
20240820,175000,628693810,717,717,717,717,0
|
|
20240820,174900,628693810,717,717,717,717,0
|
|
20240820,174800,628693810,717,717,717,717,0
|
|
20240820,174700,628693810,717,717,717,717,11653
|
|
20240820,174600,628693810,717,717,717,717,0
|
|
20240820,174500,628693810,717,717,717,717,0
|
|
20240820,174400,628693810,717,717,717,717,0
|
|
20240820,174300,628693810,717,717,717,717,0
|
|
20240820,174200,628693810,717,717,717,717,0
|
|
20240820,174100,628693810,717,717,717,717,0
|
|
20240820,174000,628693810,717,717,717,717,0
|
|
20240820,173900,628693810,717,717,717,717,0
|
|
20240820,173800,628693810,717,717,717,717,0
|
|
20240820,173700,628693810,717,717,717,717,0
|
|
20240820,173600,628693810,717,717,717,717,0
|
|
20240820,173500,628693810,717,717,717,717,0
|
|
20240820,173400,628693810,717,717,717,717,0
|
|
20240820,173300,628693810,717,717,717,717,0
|
|
20240820,173200,628693810,717,717,717,717,0
|
|
20240820,173100,628693810,717,717,717,717,0
|
|
20240820,173000,628693810,717,717,717,717,0
|
|
20240820,172900,628693810,717,717,717,717,0
|
|
20240820,172800,628693810,717,717,717,717,0
|
|
20240820,172700,628693810,717,717,717,717,0
|
|
20240820,172600,628693810,717,717,717,717,0
|
|
20240820,172500,628693810,717,717,717,717,0
|
|
20240820,172400,628693810,717,717,717,717,0
|
|
20240820,172300,628693810,717,717,717,717,0
|
|
20240820,172200,628693810,717,717,717,717,0
|
|
20240820,172100,628693810,717,717,717,717,0
|
|
20240820,172000,628693810,717,717,717,717,0
|
|
20240820,171900,628693810,717,717,717,717,0
|
|
20240820,171800,628693810,717,717,717,717,0
|
|
20240820,171700,628693810,717,717,717,717,11653
|
|
20240820,171600,628693810,717,717,717,717,0
|
|
20240820,171500,628693810,717,717,717,717,0
|
|
20240820,171400,628693810,717,717,717,717,0
|
|
20240820,171300,628693810,717,717,717,717,0
|
|
20240820,171200,628693810,717,717,717,717,0
|
|
20240820,171100,628693810,717,717,717,717,0
|
|
20240820,171000,628693810,717,717,717,717,0
|
|
20240820,170900,628693810,717,717,717,717,0
|
|
20240820,170800,628693810,717,717,717,717,0
|
|
20240820,170700,628693810,717,717,717,717,0
|
|
20240820,170600,628693810,717,717,717,717,0
|
|
20240820,170500,628693810,717,717,717,717,0
|
|
20240820,170400,628693810,717,717,717,717,0
|
|
20240820,170300,628693810,717,717,717,717,0
|
|
20240820,170200,628693810,717,717,717,717,0
|
|
20240820,170100,628693810,717,717,717,717,0
|
|
20240820,170000,628693810,717,717,717,717,0
|
|
20240820,165900,628693810,717,717,717,717,0
|
|
20240820,165800,628693810,717,717,717,717,0
|
|
20240820,165700,628693810,717,717,717,717,0
|
|
20240820,165600,628693810,717,717,717,717,0
|
|
20240820,165500,628693810,717,717,717,717,0
|
|
20240820,165400,628693810,717,717,717,717,0
|
|
20240820,165300,628693810,717,717,717,717,0
|
|
20240820,165200,628693810,717,717,717,717,0
|
|
20240820,165100,628693810,717,717,717,717,0
|
|
20240820,165000,628693810,717,717,717,717,0
|
|
20240820,164900,628693810,717,717,717,717,0
|
|
20240820,164800,628693810,717,717,717,717,0
|
|
20240820,164700,628693810,717,717,717,717,11653
|
|
20240820,164600,628693810,717,717,717,717,0
|
|
20240820,164500,628693810,717,717,717,717,0
|
|
20240820,164400,628693810,717,717,717,717,0
|
|
20240820,164300,628693810,717,717,717,717,0
|
|
20240820,164200,628693810,717,717,717,717,0
|
|
20240820,164100,628693810,717,717,717,717,0
|
|
20240820,164000,628693810,717,717,717,717,0
|
|
20240820,163900,628693810,717,717,717,717,0
|
|
20240820,163800,628693810,717,717,717,717,0
|
|
20240820,163700,628693810,717,717,717,717,0
|
|
20240820,163600,628693810,717,717,717,717,0
|
|
20240820,163500,628693810,717,717,717,717,0
|
|
20240820,163400,628693810,717,717,717,717,0
|
|
20240820,163300,628693810,717,717,717,717,0
|
|
20240820,163200,628693810,717,717,717,717,0
|
|
20240820,163100,628693810,717,717,717,717,0
|
|
20240820,163000,628693810,717,717,717,717,0
|
|
20240820,162900,628693810,717,717,717,717,0
|
|
20240820,162800,628693810,717,717,717,717,0
|
|
20240820,162700,628693810,717,717,717,717,0
|
|
20240820,162600,628693810,717,717,717,717,0
|
|
20240820,162500,628693810,717,717,717,717,0
|
|
20240820,162400,628693810,717,717,717,717,0
|
|
20240820,162300,628693810,717,717,717,717,0
|
|
20240820,162200,628693810,717,717,717,717,0
|
|
20240820,162100,628693810,717,717,717,717,0
|
|
20240820,162000,628693810,717,717,717,717,0
|
|
20240820,161900,628693810,717,717,717,717,0
|
|
20240820,161800,628693810,717,717,717,717,0
|
|
20240820,161700,628693810,717,717,717,717,11653
|
|
20240820,161600,628693810,717,717,717,717,0
|
|
20240820,161500,628693810,717,717,717,717,0
|
|
20240820,161400,628693810,717,717,717,717,0
|
|
20240820,161300,628693810,717,717,717,717,0
|
|
20240820,161200,628693810,717,717,717,717,0
|
|
20240820,161100,628693810,717,717,717,717,0
|
|
20240820,161000,628693810,717,717,717,717,0
|
|
20240820,160900,628693810,717,717,717,717,0
|
|
20240820,160800,628693810,717,717,717,717,0
|
|
20240820,160700,628693810,717,717,717,717,0
|
|
20240820,160600,628693810,717,717,717,717,0
|
|
20240820,160500,628693810,717,717,717,717,0
|
|
20240820,160400,628693810,717,717,717,717,0
|
|
20240820,160300,628693810,717,717,717,717,0
|
|
20240820,160200,628693810,717,717,717,717,0
|
|
20240820,160100,628693810,717,717,717,717,0
|
|
20240820,160000,628693810,717,717,717,717,0
|
|
20240820,155900,628693810,717,717,717,717,0
|
|
20240820,155800,628693810,717,717,717,717,0
|
|
20240820,155700,628693810,717,717,717,717,0
|
|
20240820,155600,628693810,717,717,717,717,0
|
|
20240820,155500,628693810,717,717,717,717,0
|
|
20240820,155400,628693810,717,717,717,717,0
|
|
20240820,155300,628693810,717,717,717,717,0
|
|
20240820,155200,628693810,717,717,717,717,0
|
|
20240820,155100,628693810,717,717,717,717,0
|
|
20240820,155000,628693810,717,717,717,717,0
|
|
20240820,154900,628693810,717,717,717,717,0
|
|
20240820,154800,628693810,717,717,717,717,0
|
|
20240820,154700,628693810,717,717,717,717,11653
|
|
20240820,154600,628693810,717,717,717,717,0
|
|
20240820,154500,628693810,717,717,717,717,0
|
|
20240820,154400,628693810,717,717,717,717,0
|
|
20240820,154300,628693810,717,717,717,717,0
|
|
20240820,154200,628693810,717,717,717,717,0
|
|
20240820,154100,628693810,717,717,717,717,0
|
|
20240820,154000,628693810,717,717,717,717,0
|
|
20240820,153900,628693810,717,717,717,717,0
|
|
20240820,153800,628693810,717,717,717,717,0
|
|
20240820,153700,628693810,717,717,717,717,0
|
|
20240820,153600,628693810,717,717,717,717,0
|
|
20240820,153500,628693810,717,717,717,717,0
|
|
20240820,153400,628693810,717,717,717,717,0
|
|
20240820,153300,628693810,717,717,717,717,0
|
|
20240820,153200,628693810,717,717,717,717,0
|
|
20240820,153100,628693810,717,717,717,717,0
|
|
20240820,153000,628693810,717,717,717,717,11653
|
|
20240820,152900,620338609,718,718,718,718,0
|
|
20240820,152800,620338609,718,718,718,718,0
|
|
20240820,152700,620338609,718,718,718,718,0
|
|
20240820,152600,620338609,718,718,718,718,0
|
|
20240820,152500,620338609,718,718,718,718,0
|
|
20240820,152400,620338609,718,718,718,718,0
|
|
20240820,152300,620338609,718,718,718,718,0
|
|
20240820,152200,620338609,718,718,718,718,0
|
|
20240820,152100,620338609,718,718,718,718,0
|
|
20240820,152000,620338609,718,718,718,718,0
|
|
20240820,151900,620338609,718,718,718,717,3388
|
|
20240820,151800,617907754,717,717,717,717,13
|
|
20240820,151700,617898433,717,717,717,717,1609
|
|
20240820,151600,616744780,717,717,717,716,1047
|
|
20240820,151500,615994918,717,717,717,717,193
|
|
20240820,151400,615856537,717,717,717,717,1040
|
|
20240820,151300,615110857,718,716,718,716,8005
|
|
20240820,151200,609366383,716,716,716,715,11871
|
|
20240820,151100,600875997,718,718,718,718,2500
|
|
20240820,151000,599080997,718,716,718,716,2411
|
|
20240820,150900,597354030,718,718,718,718,0
|
|
20240820,150800,597354030,718,718,718,718,0
|
|
20240820,150700,597354030,718,718,718,718,0
|
|
20240820,150600,597354030,718,718,718,718,18
|
|
20240820,150500,597341106,718,718,718,718,1
|
|
20240820,150400,597340388,717,717,717,717,18490
|
|
20240820,150300,584083058,718,718,718,718,60
|
|
20240820,150200,584039978,718,718,718,718,208
|
|
20240820,150100,583890634,718,717,718,717,4464
|
|
20240820,150000,580685882,717,718,718,717,3842
|
|
20240820,145900,577930976,719,719,719,719,0
|
|
20240820,145800,577930976,719,718,719,718,500
|
|
20240820,145700,577571960,718,718,718,717,1520
|
|
20240820,145600,576480620,718,718,718,718,12
|
|
20240820,145500,576472004,718,718,718,718,23
|
|
20240820,145400,576455490,718,718,718,718,6
|
|
20240820,145300,576451182,718,718,718,718,290
|
|
20240820,145200,576242962,718,717,718,717,6993
|
|
20240820,145100,571222004,717,717,717,717,500
|
|
20240820,145000,570863504,718,718,719,718,2157
|
|
20240820,144900,569314083,719,717,719,717,1234
|
|
20240820,144800,568428566,717,717,718,717,3697
|
|
20240820,144700,565777121,718,718,718,718,0
|
|
20240820,144600,565777121,718,718,718,718,19
|
|
20240820,144500,565763479,718,717,718,717,401
|
|
20240820,144400,565475961,718,718,718,718,0
|
|
20240820,144300,565475961,718,718,718,718,0
|
|
20240820,144200,565475961,718,718,719,718,2417
|
|
20240820,144100,563740551,717,718,718,717,32
|
|
20240820,144000,563717579,718,718,718,718,5
|
|
20240820,143900,563713989,717,718,718,717,710
|
|
20240820,143800,563204918,718,718,718,717,3015
|
|
20240820,143700,561040158,717,717,717,717,0
|
|
20240820,143600,561040158,717,719,719,717,1666
|
|
20240820,143500,559844416,719,719,719,719,0
|
|
20240820,143400,559844416,719,718,719,718,3144
|
|
20240820,143300,557583948,718,718,718,718,1200
|
|
20240820,143200,556722348,719,719,719,719,4
|
|
20240820,143100,556719472,719,718,719,718,1849
|
|
20240820,143000,555391875,718,718,718,718,74
|
|
20240820,142900,555338743,718,718,719,718,10011
|
|
20240820,142800,548150835,717,717,717,717,2376
|
|
20240820,142700,546447243,715,716,716,714,21321
|
|
20240820,142600,531202180,716,718,718,716,247
|
|
20240820,142500,531025308,718,717,718,717,223
|
|
20240820,142400,530865201,715,717,717,715,5000
|
|
20240820,142300,527283519,717,718,718,717,7
|
|
20240820,142200,527278497,718,718,718,718,1
|
|
20240820,142100,527277779,718,718,718,718,2550
|
|
20240820,142000,525446879,718,718,718,718,601
|
|
20240820,141900,525015361,718,718,718,718,184
|
|
20240820,141800,524883249,717,717,717,717,1
|
|
20240820,141700,524882532,717,717,717,717,0
|
|
20240820,141600,524882532,717,717,717,717,0
|
|
20240820,141500,524882532,717,717,718,717,3900
|
|
20240820,141400,522084282,717,717,717,717,419
|
|
20240820,141300,521783859,717,718,718,717,2185
|
|
20240820,141200,520215214,717,717,717,717,200
|
|
20240820,141100,520071814,718,718,718,718,1392
|
|
20240820,141000,519072358,718,718,718,718,85
|
|
20240820,140900,519011328,718,718,718,717,2582
|
|
20240820,140800,517158118,717,717,717,717,226
|
|
20240820,140700,516996076,717,717,717,717,1
|
|
20240820,140600,516995359,716,716,716,716,0
|
|
20240820,140500,516995359,716,716,716,716,648
|
|
20240820,140400,516531391,716,716,716,716,88
|
|
20240820,140300,516468383,716,716,716,716,895
|
|
20240820,140200,515827563,716,716,716,716,121
|
|
20240820,140100,515740927,717,717,717,717,0
|
|
20240820,140000,515740927,717,717,717,717,500
|
|
20240820,135900,515382427,717,717,717,717,9
|
|
20240820,135800,515375974,717,718,718,717,466
|
|
20240820,135700,515041388,718,718,718,717,64
|
|
20240820,135600,514995437,718,718,718,718,1
|
|
20240820,135500,514994719,718,716,718,715,1052
|
|
20240820,135400,514240183,716,717,717,716,660
|
|
20240820,135300,513767087,717,715,717,715,50
|
|
20240820,135200,513731277,717,717,717,717,7517
|
|
20240820,135100,508341588,716,716,716,716,200
|
|
20240820,135000,508198388,716,717,717,716,1185
|
|
20240820,134900,507348843,718,718,718,718,70
|
|
20240820,134800,507298583,717,717,717,717,1357
|
|
20240820,134700,506325614,717,718,718,717,49
|
|
20240820,134600,506290473,718,716,718,716,3019
|
|
20240820,134500,504122867,716,716,716,716,3982
|
|
20240820,134400,501271755,716,716,716,716,0
|
|
20240820,134300,501271755,716,716,716,716,0
|
|
20240820,134200,501271755,716,717,717,716,2902
|
|
20240820,134100,499193912,717,717,717,717,1600
|
|
20240820,134000,498046712,717,717,717,717,4389
|
|
20240820,133900,494899799,716,718,718,716,3002
|
|
20240820,133800,492746908,718,718,718,718,1320
|
|
20240820,133700,491799148,718,718,718,718,2200
|
|
20240820,133600,490219548,718,718,718,718,2523
|
|
20240820,133500,488408034,717,718,718,717,897
|
|
20240820,133400,487763990,718,718,718,718,1000
|
|
20240820,133300,487045990,718,718,718,718,0
|
|
20240820,133200,487045990,718,718,718,718,1
|
|
20240820,133100,487045272,717,717,717,717,450
|
|
20240820,133000,486722622,717,717,717,717,405
|
|
20240820,132900,486432237,717,717,717,717,1595
|
|
20240820,132800,485288622,718,717,718,717,23
|
|
20240820,132700,485272130,718,718,718,718,0
|
|
20240820,132600,485272130,718,718,718,718,103
|
|
20240820,132500,485198176,718,718,718,718,1083
|
|
20240820,132400,484420582,718,718,718,718,214
|
|
20240820,132300,484266930,718,718,718,718,879
|
|
20240820,132200,483635808,718,718,718,718,8
|
|
20240820,132100,483630064,717,716,717,716,657
|
|
20240820,132000,483158996,717,716,717,716,7008
|
|
20240820,131900,478135024,716,716,716,716,1411
|
|
20240820,131800,477124748,716,716,716,716,506
|
|
20240820,131700,476762452,716,716,716,716,0
|
|
20240820,131600,476762452,716,716,716,716,1
|
|
20240820,131500,476761736,716,716,716,716,52
|
|
20240820,131400,476724504,716,716,716,716,1
|
|
20240820,131300,476723788,714,716,716,714,2530
|
|
20240820,131200,474913734,716,716,716,714,792
|
|
20240820,131100,474348024,714,714,714,714,0
|
|
20240820,131000,474348024,714,714,714,714,6889
|
|
20240820,130900,469429278,714,716,716,714,155
|
|
20240820,130800,469318590,714,714,714,714,0
|
|
20240820,130700,469318590,714,715,715,714,1151
|
|
20240820,130600,468496740,715,715,715,715,0
|
|
20240820,130500,468496740,715,715,715,715,130
|
|
20240820,130400,468403790,714,714,714,714,322
|
|
20240820,130300,468173882,714,714,714,714,1000
|
|
20240820,130200,467459882,714,714,714,714,583
|
|
20240820,130100,467043620,716,716,716,716,1420
|
|
20240820,130000,466026900,716,717,717,716,460
|
|
20240820,125900,465697140,717,717,717,717,0
|
|
20240820,125800,465697140,717,717,717,717,91
|
|
20240820,125700,465631893,716,716,716,716,2000
|
|
20240820,125600,464199893,717,717,717,717,183
|
|
20240820,125500,464068682,717,717,717,717,0
|
|
20240820,125400,464068682,717,717,717,717,900
|
|
20240820,125300,463423382,716,716,716,716,7021
|
|
20240820,125200,458396346,716,716,716,716,212
|
|
20240820,125100,458244554,716,716,716,716,2500
|
|
20240820,125000,456454554,715,715,715,715,288
|
|
20240820,124900,456248634,715,715,715,715,422
|
|
20240820,124800,455946904,715,715,715,715,0
|
|
20240820,124700,455946904,715,715,715,715,590
|
|
20240820,124600,455525054,715,715,715,715,0
|
|
20240820,124500,455525054,715,715,715,715,0
|
|
20240820,124400,455525054,715,715,715,715,181
|
|
20240820,124300,455395639,715,715,715,715,2402
|
|
20240820,124200,453678209,715,715,715,715,10
|
|
20240820,124100,453671059,715,715,715,715,1130
|
|
20240820,124000,452863109,715,715,715,714,600
|
|
20240820,123900,452434609,715,715,715,715,220
|
|
20240820,123800,452277309,714,715,715,714,82
|
|
20240820,123700,452218680,715,715,715,715,121
|
|
20240820,123600,452132165,715,715,715,715,45
|
|
20240820,123500,452099990,714,714,714,714,807
|
|
20240820,123400,451523792,715,715,715,715,0
|
|
20240820,123300,451523792,715,715,715,715,0
|
|
20240820,123200,451523792,715,715,715,715,370
|
|
20240820,123100,451259242,715,715,715,715,1194
|
|
20240820,123000,450405532,715,715,715,715,7
|
|
20240820,122900,450400527,715,715,715,715,1
|
|
20240820,122800,450399812,714,714,714,714,1
|
|
20240820,122700,450399098,714,713,714,713,3040
|
|
20240820,122600,448229538,713,714,714,713,4018
|
|
20240820,122500,445364686,714,714,714,714,0
|
|
20240820,122400,445364686,714,714,714,714,0
|
|
20240820,122300,445364686,714,714,714,714,2000
|
|
20240820,122200,443936686,714,714,714,714,0
|
|
20240820,122100,443936686,714,714,714,714,18
|
|
20240820,122000,443923834,713,714,714,713,1588
|
|
20240820,121900,442790020,714,714,714,714,0
|
|
20240820,121800,442790020,714,714,714,714,1
|
|
20240820,121700,442789306,714,714,714,714,5000
|
|
20240820,121600,439219306,714,714,714,713,127
|
|
20240820,121500,439128634,714,714,714,714,200
|
|
20240820,121400,438985834,714,714,714,714,15
|
|
20240820,121300,438975124,714,714,714,714,0
|
|
20240820,121200,438975124,714,714,714,714,10
|
|
20240820,121100,438967984,714,714,714,714,0
|
|
20240820,121000,438967984,714,714,714,714,0
|
|
20240820,120900,438967984,714,714,715,714,5602
|
|
20240820,120800,434968155,713,713,713,713,0
|
|
20240820,120700,434968155,713,714,714,713,3909
|
|
20240820,120600,432181029,714,715,715,714,297
|
|
20240820,120500,431968953,715,714,715,713,1102
|
|
20240820,120400,431182953,714,714,714,714,6
|
|
20240820,120300,431178669,715,715,715,715,0
|
|
20240820,120200,431178669,715,715,715,715,10
|
|
20240820,120100,431171519,715,715,715,715,1075
|
|
20240820,120000,430402894,715,715,716,715,2520
|
|
20240820,115900,428600807,715,715,715,715,2010
|
|
20240820,115800,427163657,715,715,715,715,7
|
|
20240820,115700,427158652,715,715,715,715,43
|
|
20240820,115600,427127907,715,716,716,715,74
|
|
20240820,115500,427074945,716,716,716,716,0
|
|
20240820,115400,427074945,716,716,716,716,1782
|
|
20240820,115300,425799033,716,715,716,715,726
|
|
20240820,115200,425279942,715,715,715,715,4562
|
|
20240820,115100,422018112,715,715,715,715,0
|
|
20240820,115000,422018112,715,715,715,715,1523
|
|
20240820,114900,420929167,715,714,715,714,1110
|
|
20240820,114800,420136617,714,714,714,714,0
|
|
20240820,114700,420136617,714,714,714,714,0
|
|
20240820,114600,420136617,714,714,714,714,0
|
|
20240820,114500,420136617,714,714,714,714,189
|
|
20240820,114400,420001671,714,714,714,714,0
|
|
20240820,114300,420001671,714,714,714,714,0
|
|
20240820,114200,420001671,714,714,714,714,0
|
|
20240820,114100,420001671,714,714,714,714,0
|
|
20240820,114000,420001671,714,714,714,714,2741
|
|
20240820,113900,418044597,714,714,714,714,9
|
|
20240820,113800,418038171,713,713,713,713,3000
|
|
20240820,113700,415899171,713,713,713,713,200
|
|
20240820,113600,415756571,714,715,715,714,239
|
|
20240820,113500,415585915,714,714,714,714,0
|
|
20240820,113400,415585915,714,714,714,714,23
|
|
20240820,113300,415569493,714,714,714,714,0
|
|
20240820,113200,415569493,714,714,714,714,2899
|
|
20240820,113100,413499607,715,715,715,715,0
|
|
20240820,113000,413499607,715,715,715,715,70
|
|
20240820,112900,413449557,715,715,715,715,76
|
|
20240820,112800,413395217,714,714,714,714,200
|
|
20240820,112700,413252417,714,714,714,714,505
|
|
20240820,112600,412891847,713,713,713,713,0
|
|
20240820,112500,412891847,713,713,713,713,0
|
|
20240820,112400,412891847,713,713,713,713,0
|
|
20240820,112300,412891847,713,713,713,713,10
|
|
20240820,112200,412884717,713,713,713,713,741
|
|
20240820,112100,412356384,713,713,713,713,160
|
|
20240820,112000,412242304,713,713,713,713,718
|
|
20240820,111900,411730370,713,713,713,713,240
|
|
20240820,111800,411559250,713,713,713,713,0
|
|
20240820,111700,411559250,713,714,714,713,4001
|
|
20240820,111600,408706510,714,714,714,714,2329
|
|
20240820,111500,407043604,713,714,714,713,649
|
|
20240820,111400,406580816,714,714,714,714,1230
|
|
20240820,111300,405702596,714,714,714,714,533
|
|
20240820,111200,405322034,714,714,714,714,50
|
|
20240820,111100,405286334,715,715,715,715,120
|
|
20240820,111000,405200534,715,715,715,715,40
|
|
20240820,110900,405171934,715,715,715,715,528
|
|
20240820,110800,404794414,715,715,715,715,1
|
|
20240820,110700,404793699,715,715,715,715,9
|
|
20240820,110600,404787264,715,714,715,714,17
|
|
20240820,110500,404775110,714,715,715,714,268
|
|
20240820,110400,404583690,714,714,714,714,110
|
|
20240820,110300,404505150,714,714,714,714,40
|
|
20240820,110200,404476590,715,715,715,714,788
|
|
20240820,110100,403913257,715,715,715,715,4
|
|
20240820,110000,403910397,715,715,715,715,0
|
|
20240820,105900,403910397,715,715,715,715,3509
|
|
20240820,105800,401401462,713,715,715,713,2920
|
|
20240820,105700,399316089,715,715,715,715,2798
|
|
20240820,105600,397315519,714,714,714,714,0
|
|
20240820,105500,397315519,714,713,714,713,230
|
|
20240820,105400,397151489,714,714,714,713,2200
|
|
20240820,105300,395580720,714,715,715,714,1166
|
|
20240820,105200,394748183,715,715,715,715,716
|
|
20240820,105100,394236243,715,716,716,715,112
|
|
20240820,105000,394156061,715,715,715,715,0
|
|
20240820,104900,394156061,715,715,715,715,1515
|
|
20240820,104800,393072836,715,717,717,715,1211
|
|
20240820,104700,392206849,716,716,717,716,3042
|
|
20240820,104600,390027487,716,716,716,716,0
|
|
20240820,104500,390027487,716,717,717,716,1158
|
|
20240820,104400,389198201,717,717,717,716,12058
|
|
20240820,104300,380552665,716,714,717,714,11926
|
|
20240820,104200,372020830,714,713,714,713,2352
|
|
20240820,104100,370343732,712,715,715,712,4062
|
|
20240820,104000,367439582,715,715,715,715,486
|
|
20240820,103900,367092092,715,714,715,712,5426
|
|
20240820,103800,363225757,714,712,714,712,168263
|
|
20240820,103700,243393236,711,711,711,711,981
|
|
20240820,103600,242695745,712,712,712,712,3
|
|
20240820,103500,242693609,712,711,712,711,84
|
|
20240820,103400,242633841,711,712,712,711,4112
|
|
20240820,103300,239709209,712,711,712,711,29050
|
|
20240820,103200,219034555,711,710,711,710,2040
|
|
20240820,103100,217584155,711,711,711,711,0
|
|
20240820,103000,217584155,711,710,711,710,5029
|
|
20240820,102900,214008565,710,711,711,709,2258
|
|
20240820,102800,212405527,710,710,710,710,0
|
|
20240820,102700,212405527,710,710,710,710,0
|
|
20240820,102600,212405527,710,710,710,710,2100
|
|
20240820,102500,210914527,711,711,711,711,0
|
|
20240820,102400,210914527,711,711,711,711,10
|
|
20240820,102300,210907417,711,711,711,711,28
|
|
20240820,102200,210887509,709,709,709,709,0
|
|
20240820,102100,210887509,709,709,709,709,20
|
|
20240820,102000,210873329,711,709,712,709,302
|
|
20240820,101900,210658608,712,710,712,710,3000
|
|
20240820,101800,208525011,709,709,709,709,637
|
|
20240820,101700,208073378,709,710,710,709,4740
|
|
20240820,101600,204711756,710,710,710,710,2
|
|
20240820,101500,204710336,710,711,711,710,304
|
|
20240820,101400,204494492,711,711,711,711,1186
|
|
20240820,101300,203651246,711,711,711,711,11
|
|
20240820,101200,203643425,711,711,711,711,3010
|
|
20240820,101100,201503315,711,710,711,710,1553
|
|
20240820,101000,200399685,712,711,712,711,302
|
|
20240820,100900,200184727,711,709,711,709,4811
|
|
20240820,100800,196764870,708,709,709,708,6104
|
|
20240820,100700,192437277,709,710,710,709,6921
|
|
20240820,100600,187527288,710,710,710,710,22
|
|
20240820,100500,187511668,710,710,710,710,0
|
|
20240820,100400,187511668,710,710,710,710,90
|
|
20240820,100300,187447768,709,709,709,709,7000
|
|
20240820,100200,182484768,708,708,710,708,6
|
|
20240820,100100,182480518,708,709,709,708,3424
|
|
20240820,100000,180054461,710,710,710,710,1
|
|
20240820,095900,180053751,710,710,710,709,220
|
|
20240820,095800,179897751,710,710,710,710,5
|
|
20240820,095700,179894201,709,710,710,709,267
|
|
20240820,095600,179704638,709,709,709,709,212
|
|
20240820,095500,179554330,708,708,708,708,11200
|
|
20240820,095400,171624730,708,710,710,708,1243
|
|
20240820,095300,170744646,710,710,710,710,0
|
|
20240820,095200,170744646,710,710,710,710,1
|
|
20240820,095100,170743936,710,710,710,710,10
|
|
20240820,095000,170736836,708,708,708,708,2401
|
|
20240820,094900,169036928,710,710,710,710,14
|
|
20240820,094800,169026988,710,710,710,710,13
|
|
20240820,094700,169017758,710,710,710,710,2030
|
|
20240820,094600,167576458,710,710,710,710,53
|
|
20240820,094500,167538828,710,710,710,710,6
|
|
20240820,094400,167534568,708,708,708,708,1873
|
|
20240820,094300,166208484,709,709,710,709,8127
|
|
20240820,094200,160446141,710,710,711,710,7503
|
|
20240820,094100,155116011,710,711,711,710,5186
|
|
20240820,094000,151428877,711,710,711,710,201
|
|
20240820,093900,151285967,710,711,711,710,2771
|
|
20240820,093800,149318549,709,711,711,709,10003
|
|
20240820,093700,142226082,711,711,711,710,9209
|
|
20240820,093600,135687649,710,711,711,710,18137
|
|
20240820,093500,122792742,710,710,710,710,801
|
|
20240820,093400,122224032,710,711,711,710,2400
|
|
20240820,093300,120519952,711,710,711,710,10336
|
|
20240820,093200,113181056,711,711,711,711,10120
|
|
20240820,093100,105985736,711,710,711,710,2419
|
|
20240820,093000,104267746,711,710,711,710,2021
|
|
20240820,092900,102832825,710,710,710,710,1085
|
|
20240820,092800,102062475,709,710,710,709,100
|
|
20240820,092700,101991509,710,710,710,710,3201
|
|
20240820,092600,99718799,709,710,710,709,2010
|
|
20240820,092500,98292699,710,709,710,709,3128
|
|
20240820,092400,96073947,709,709,709,709,796
|
|
20240820,092300,95509583,709,709,709,709,500
|
|
20240820,092200,95155083,709,708,709,708,73
|
|
20240820,092100,95103329,708,709,709,708,83
|
|
20240820,092000,95044562,709,708,709,708,6063
|
|
20240820,091900,90751939,707,708,708,707,4340
|
|
20240820,091800,87679437,709,710,710,709,980
|
|
20240820,091700,86984517,710,710,710,710,24
|
|
20240820,091600,86967477,710,710,710,710,823
|
|
20240820,091500,86383147,710,708,710,708,6647
|
|
20240820,091400,81674768,708,709,709,708,3430
|
|
20240820,091300,79245923,710,710,710,709,1450
|
|
20240820,091200,78217574,711,710,711,710,58
|
|
20240820,091100,78176343,711,711,711,711,0
|
|
20240820,091000,78176343,711,711,711,709,5661
|
|
20240820,090900,74153854,712,712,713,709,20287
|
|
20240820,090800,59701578,711,712,713,711,2935
|
|
20240820,090700,57612603,715,709,715,708,57284
|
|
20240820,090600,16977304,709,710,710,709,2729
|
|
20240820,090500,15040782,710,710,711,710,160
|
|
20240820,090400,14927168,710,710,711,709,2712
|
|
20240820,090300,13001691,709,710,711,707,11966
|
|
20240820,090200,4517901,710,708,711,708,2604
|
|
20240820,090100,2669032,709,709,709,709,2202
|
|
20240820,090000,1107814,708,706,708,706,1569
|