620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,191700,431426307,716,716,716,716,27161
|
|
20240821,191600,431426307,716,716,716,716,0
|
|
20240821,191500,431426307,716,716,716,716,0
|
|
20240821,191400,431426307,716,716,716,716,0
|
|
20240821,191300,431426307,716,716,716,716,0
|
|
20240821,191200,431426307,716,716,716,716,0
|
|
20240821,191100,431426307,716,716,716,716,0
|
|
20240821,191000,431426307,716,716,716,716,0
|
|
20240821,190900,431426307,716,716,716,716,0
|
|
20240821,190800,431426307,716,716,716,716,0
|
|
20240821,190700,431426307,716,716,716,716,0
|
|
20240821,190600,431426307,716,716,716,716,0
|
|
20240821,190500,431426307,716,716,716,716,0
|
|
20240821,190400,431426307,716,716,716,716,0
|
|
20240821,190300,431426307,716,716,716,716,0
|
|
20240821,190200,431426307,716,716,716,716,0
|
|
20240821,190100,431426307,716,716,716,716,0
|
|
20240821,190000,431426307,716,716,716,716,0
|
|
20240821,185900,431426307,716,716,716,716,0
|
|
20240821,185800,431426307,716,716,716,716,0
|
|
20240821,185700,431426307,716,716,716,716,0
|
|
20240821,185600,431426307,716,716,716,716,0
|
|
20240821,185500,431426307,716,716,716,716,0
|
|
20240821,185400,431426307,716,716,716,716,0
|
|
20240821,185300,431426307,716,716,716,716,0
|
|
20240821,185200,431426307,716,716,716,716,0
|
|
20240821,185100,431426307,716,716,716,716,0
|
|
20240821,185000,431426307,716,716,716,716,0
|
|
20240821,184900,431426307,716,716,716,716,0
|
|
20240821,184800,431426307,716,716,716,716,0
|
|
20240821,184700,431426307,716,716,716,716,27161
|
|
20240821,184600,431426307,716,716,716,716,0
|
|
20240821,184500,431426307,716,716,716,716,0
|
|
20240821,184400,431426307,716,716,716,716,0
|
|
20240821,184300,431426307,716,716,716,716,0
|
|
20240821,184200,431426307,716,716,716,716,0
|
|
20240821,184100,431426307,716,716,716,716,0
|
|
20240821,184000,431426307,716,716,716,716,0
|
|
20240821,183900,431426307,716,716,716,716,0
|
|
20240821,183800,431426307,716,716,716,716,0
|
|
20240821,183700,431426307,716,716,716,716,0
|
|
20240821,183600,431426307,716,716,716,716,0
|
|
20240821,183500,431426307,716,716,716,716,0
|
|
20240821,183400,431426307,716,716,716,716,0
|
|
20240821,183300,431426307,716,716,716,716,0
|
|
20240821,183200,431426307,716,716,716,716,0
|
|
20240821,183100,431426307,716,716,716,716,0
|
|
20240821,183000,431426307,716,716,716,716,0
|
|
20240821,182900,431426307,716,716,716,716,0
|
|
20240821,182800,431426307,716,716,716,716,0
|
|
20240821,182700,431426307,716,716,716,716,0
|
|
20240821,182600,431426307,716,716,716,716,0
|
|
20240821,182500,431426307,716,716,716,716,0
|
|
20240821,182400,431426307,716,716,716,716,0
|
|
20240821,182300,431426307,716,716,716,716,0
|
|
20240821,182200,431426307,716,716,716,716,0
|
|
20240821,182100,431426307,716,716,716,716,0
|
|
20240821,182000,431426307,716,716,716,716,0
|
|
20240821,181900,431426307,716,716,716,716,0
|
|
20240821,181800,431426307,716,716,716,716,0
|
|
20240821,181700,431426307,716,716,716,716,27161
|
|
20240821,181600,431426307,716,716,716,716,0
|
|
20240821,181500,431426307,716,716,716,716,0
|
|
20240821,181400,431426307,716,716,716,716,0
|
|
20240821,181300,431426307,716,716,716,716,0
|
|
20240821,181200,431426307,716,716,716,716,0
|
|
20240821,181100,431426307,716,716,716,716,0
|
|
20240821,181000,431426307,716,716,716,716,0
|
|
20240821,180900,431426307,716,716,716,716,0
|
|
20240821,180800,431426307,716,716,716,716,0
|
|
20240821,180700,431426307,716,716,716,716,0
|
|
20240821,180600,431426307,716,716,716,716,0
|
|
20240821,180500,431426307,716,716,716,716,0
|
|
20240821,180400,431426307,716,716,716,716,0
|
|
20240821,180300,431426307,716,716,716,716,0
|
|
20240821,180200,431426307,716,716,716,716,0
|
|
20240821,180100,431426307,716,716,716,716,0
|
|
20240821,180000,431426307,716,716,716,716,0
|
|
20240821,175900,431426307,716,716,716,716,0
|
|
20240821,175800,431426307,716,716,716,716,0
|
|
20240821,175700,431426307,716,716,716,716,0
|
|
20240821,175600,431426307,716,716,716,716,0
|
|
20240821,175500,431426307,716,716,716,716,0
|
|
20240821,175400,431426307,716,716,716,716,0
|
|
20240821,175300,431426307,716,716,716,716,0
|
|
20240821,175200,431426307,716,716,716,716,0
|
|
20240821,175100,431426307,716,716,716,716,0
|
|
20240821,175000,431426307,716,716,716,716,0
|
|
20240821,174900,431426307,716,716,716,716,0
|
|
20240821,174800,431426307,716,716,716,716,0
|
|
20240821,174700,431426307,716,716,716,716,27161
|
|
20240821,174600,431426307,716,716,716,716,0
|
|
20240821,174500,431426307,716,716,716,716,0
|
|
20240821,174400,431426307,716,716,716,716,0
|
|
20240821,174300,431426307,716,716,716,716,0
|
|
20240821,174200,431426307,716,716,716,716,0
|
|
20240821,174100,431426307,716,716,716,716,0
|
|
20240821,174000,431426307,716,716,716,716,0
|
|
20240821,173900,431426307,716,716,716,716,0
|
|
20240821,173800,431426307,716,716,716,716,0
|
|
20240821,173700,431426307,716,716,716,716,0
|
|
20240821,173600,431426307,716,716,716,716,0
|
|
20240821,173500,431426307,716,716,716,716,0
|
|
20240821,173400,431426307,716,716,716,716,0
|
|
20240821,173300,431426307,716,716,716,716,0
|
|
20240821,173200,431426307,716,716,716,716,0
|
|
20240821,173100,431426307,716,716,716,716,0
|
|
20240821,173000,431426307,716,716,716,716,0
|
|
20240821,172900,431426307,716,716,716,716,0
|
|
20240821,172800,431426307,716,716,716,716,0
|
|
20240821,172700,431426307,716,716,716,716,0
|
|
20240821,172600,431426307,716,716,716,716,0
|
|
20240821,172500,431426307,716,716,716,716,0
|
|
20240821,172400,431426307,716,716,716,716,0
|
|
20240821,172300,431426307,716,716,716,716,0
|
|
20240821,172200,431426307,716,716,716,716,0
|
|
20240821,172100,431426307,716,716,716,716,0
|
|
20240821,172000,431426307,716,716,716,716,0
|
|
20240821,171900,431426307,716,716,716,716,0
|
|
20240821,171800,431426307,716,716,716,716,0
|
|
20240821,171700,431426307,716,716,716,716,27161
|
|
20240821,171600,431426307,716,716,716,716,0
|
|
20240821,171500,431426307,716,716,716,716,0
|
|
20240821,171400,431426307,716,716,716,716,0
|
|
20240821,171300,431426307,716,716,716,716,0
|
|
20240821,171200,431426307,716,716,716,716,0
|
|
20240821,171100,431426307,716,716,716,716,0
|
|
20240821,171000,431426307,716,716,716,716,0
|
|
20240821,170900,431426307,716,716,716,716,0
|
|
20240821,170800,431426307,716,716,716,716,0
|
|
20240821,170700,431426307,716,716,716,716,0
|
|
20240821,170600,431426307,716,716,716,716,0
|
|
20240821,170500,431426307,716,716,716,716,0
|
|
20240821,170400,431426307,716,716,716,716,0
|
|
20240821,170300,431426307,716,716,716,716,0
|
|
20240821,170200,431426307,716,716,716,716,0
|
|
20240821,170100,431426307,716,716,716,716,0
|
|
20240821,170000,431426307,716,716,716,716,0
|
|
20240821,165900,431426307,716,716,716,716,0
|
|
20240821,165800,431426307,716,716,716,716,0
|
|
20240821,165700,431426307,716,716,716,716,0
|
|
20240821,165600,431426307,716,716,716,716,0
|
|
20240821,165500,431426307,716,716,716,716,0
|
|
20240821,165400,431426307,716,716,716,716,0
|
|
20240821,165300,431426307,716,716,716,716,0
|
|
20240821,165200,431426307,716,716,716,716,0
|
|
20240821,165100,431426307,716,716,716,716,0
|
|
20240821,165000,431426307,716,716,716,716,0
|
|
20240821,164900,431426307,716,716,716,716,0
|
|
20240821,164800,431426307,716,716,716,716,0
|
|
20240821,164700,431426307,716,716,716,716,27161
|
|
20240821,164600,431426307,716,716,716,716,0
|
|
20240821,164500,431426307,716,716,716,716,0
|
|
20240821,164400,431426307,716,716,716,716,0
|
|
20240821,164300,431426307,716,716,716,716,0
|
|
20240821,164200,431426307,716,716,716,716,0
|
|
20240821,164100,431426307,716,716,716,716,0
|
|
20240821,164000,431426307,716,716,716,716,0
|
|
20240821,163900,431426307,716,716,716,716,0
|
|
20240821,163800,431426307,716,716,716,716,0
|
|
20240821,163700,431426307,716,716,716,716,0
|
|
20240821,163600,431426307,716,716,716,716,0
|
|
20240821,163500,431426307,716,716,716,716,0
|
|
20240821,163400,431426307,716,716,716,716,0
|
|
20240821,163300,431426307,716,716,716,716,0
|
|
20240821,163200,431426307,716,716,716,716,0
|
|
20240821,163100,431426307,716,716,716,716,0
|
|
20240821,163000,431426307,716,716,716,716,0
|
|
20240821,162900,431426307,716,716,716,716,0
|
|
20240821,162800,431426307,716,716,716,716,0
|
|
20240821,162700,431426307,716,716,716,716,0
|
|
20240821,162600,431426307,716,716,716,716,0
|
|
20240821,162500,431426307,716,716,716,716,0
|
|
20240821,162400,431426307,716,716,716,716,0
|
|
20240821,162300,431426307,716,716,716,716,0
|
|
20240821,162200,431426307,716,716,716,716,0
|
|
20240821,162100,431426307,716,716,716,716,0
|
|
20240821,162000,431426307,716,716,716,716,0
|
|
20240821,161900,431426307,716,716,716,716,0
|
|
20240821,161800,431426307,716,716,716,716,0
|
|
20240821,161700,431426307,716,716,716,716,27161
|
|
20240821,161600,431426307,716,716,716,716,0
|
|
20240821,161500,431426307,716,716,716,716,0
|
|
20240821,161400,431426307,716,716,716,716,0
|
|
20240821,161300,431426307,716,716,716,716,0
|
|
20240821,161200,431426307,716,716,716,716,0
|
|
20240821,161100,431426307,716,716,716,716,0
|
|
20240821,161000,431426307,716,716,716,716,0
|
|
20240821,160900,431426307,716,716,716,716,0
|
|
20240821,160800,431426307,716,716,716,716,0
|
|
20240821,160700,431426307,716,716,716,716,0
|
|
20240821,160600,431426307,716,716,716,716,0
|
|
20240821,160500,431426307,716,716,716,716,0
|
|
20240821,160400,431426307,716,716,716,716,0
|
|
20240821,160300,431426307,716,716,716,716,0
|
|
20240821,160200,431426307,716,716,716,716,0
|
|
20240821,160100,431426307,716,716,716,716,0
|
|
20240821,160000,431426307,716,716,716,716,0
|
|
20240821,155900,431426307,716,716,716,716,0
|
|
20240821,155800,431426307,716,716,716,716,0
|
|
20240821,155700,431426307,716,716,716,716,0
|
|
20240821,155600,431426307,716,716,716,716,0
|
|
20240821,155500,431426307,716,716,716,716,0
|
|
20240821,155400,431426307,716,716,716,716,0
|
|
20240821,155300,431426307,716,716,716,716,0
|
|
20240821,155200,431426307,716,716,716,716,0
|
|
20240821,155100,431426307,716,716,716,716,0
|
|
20240821,155000,431426307,716,716,716,716,0
|
|
20240821,154900,431426307,716,716,716,716,0
|
|
20240821,154800,431426307,716,716,716,716,0
|
|
20240821,154700,431426307,716,716,716,716,27161
|
|
20240821,154600,431426307,716,716,716,716,0
|
|
20240821,154500,431426307,716,716,716,716,0
|
|
20240821,154400,431426307,716,716,716,716,0
|
|
20240821,154300,431426307,716,716,716,716,0
|
|
20240821,154200,431426307,716,716,716,716,0
|
|
20240821,154100,431426307,716,716,716,716,0
|
|
20240821,154000,431426307,716,716,716,716,0
|
|
20240821,153900,431426307,716,716,716,716,0
|
|
20240821,153800,431426307,716,716,716,716,0
|
|
20240821,153700,431426307,716,716,716,716,0
|
|
20240821,153600,431426307,716,716,716,716,0
|
|
20240821,153500,431426307,716,716,716,716,0
|
|
20240821,153400,431426307,716,716,716,716,0
|
|
20240821,153300,431426307,716,716,716,716,0
|
|
20240821,153200,431426307,716,716,716,716,0
|
|
20240821,153100,431426307,716,716,716,716,0
|
|
20240821,153000,431426307,716,716,716,716,27161
|
|
20240821,152900,411979031,716,716,716,716,0
|
|
20240821,152800,411979031,716,716,716,716,0
|
|
20240821,152700,411979031,716,716,716,716,0
|
|
20240821,152600,411979031,716,716,716,716,0
|
|
20240821,152500,411979031,716,716,716,716,0
|
|
20240821,152400,411979031,716,716,716,716,0
|
|
20240821,152300,411979031,716,716,716,716,0
|
|
20240821,152200,411979031,716,716,716,716,0
|
|
20240821,152100,411979031,716,716,716,716,0
|
|
20240821,152000,411979031,716,716,716,716,0
|
|
20240821,151900,411979031,716,715,716,713,9077
|
|
20240821,151800,405505114,716,715,716,715,400
|
|
20240821,151700,405219109,715,715,715,715,7672
|
|
20240821,151600,399733629,715,715,715,715,18
|
|
20240821,151500,399720759,715,715,715,715,2505
|
|
20240821,151400,397929684,715,715,715,715,3646
|
|
20240821,151300,395322794,715,715,715,715,471
|
|
20240821,151200,394986029,715,715,715,715,311
|
|
20240821,151100,394763664,715,715,715,715,100
|
|
20240821,151000,394692164,714,715,716,714,6201
|
|
20240821,150900,390264600,716,716,716,716,11
|
|
20240821,150800,390256724,715,716,716,715,3126
|
|
20240821,150700,388018528,715,715,715,715,50
|
|
20240821,150600,387982778,715,715,715,715,300
|
|
20240821,150500,387768278,714,714,714,714,0
|
|
20240821,150400,387768278,714,714,714,714,219
|
|
20240821,150300,387611912,716,716,716,716,2
|
|
20240821,150200,387610480,714,714,714,714,120
|
|
20240821,150100,387524800,714,715,716,714,1501
|
|
20240821,150000,386452569,715,715,715,715,501
|
|
20240821,145900,386094354,715,715,715,715,430
|
|
20240821,145800,385786904,715,716,717,715,3968
|
|
20240821,145700,382947855,716,717,717,716,2078
|
|
20240821,145600,381459982,717,716,717,716,3403
|
|
20240821,145500,379021531,715,716,716,715,1200
|
|
20240821,145400,378163031,716,716,716,716,3
|
|
20240821,145300,378160883,715,715,715,715,260
|
|
20240821,145200,377974983,717,717,717,717,4442
|
|
20240821,145100,374790069,717,717,717,717,5
|
|
20240821,145000,374786484,716,717,717,716,13
|
|
20240821,144900,374777173,717,716,717,716,5075
|
|
20240821,144800,371138402,716,714,716,714,6054
|
|
20240821,144700,366805846,716,716,716,716,0
|
|
20240821,144600,366805846,716,716,716,716,8
|
|
20240821,144500,366800118,716,716,716,716,1413
|
|
20240821,144400,365788410,714,714,714,714,515
|
|
20240821,144300,365420700,716,716,716,716,755
|
|
20240821,144200,364880120,715,715,716,715,78
|
|
20240821,144100,364824348,716,717,717,715,3313
|
|
20240821,144000,362452238,715,715,715,715,1000
|
|
20240821,143900,361737238,715,715,715,715,5
|
|
20240821,143800,361733663,715,716,716,715,237
|
|
20240821,143700,361564207,716,717,718,716,10022
|
|
20240821,143600,354388445,717,717,717,717,923
|
|
20240821,143500,353726654,718,718,718,718,0
|
|
20240821,143400,353726654,718,717,718,717,702
|
|
20240821,143300,353222623,717,718,718,717,801
|
|
20240821,143200,352647979,718,718,718,718,2281
|
|
20240821,143100,351010221,718,718,718,717,1975
|
|
20240821,143000,349592271,717,716,717,716,9481
|
|
20240821,142900,342801541,716,715,716,715,8126
|
|
20240821,142800,336987351,715,715,715,715,3254
|
|
20240821,142700,334660741,714,714,714,714,1
|
|
20240821,142600,334660027,715,714,715,714,749
|
|
20240821,142500,334125237,715,715,715,715,212
|
|
20240821,142400,333973657,715,715,715,715,1033
|
|
20240821,142300,333235062,715,715,715,715,0
|
|
20240821,142200,333235062,715,715,715,715,0
|
|
20240821,142100,333235062,715,715,715,715,99
|
|
20240821,142000,333164277,716,715,716,715,5138
|
|
20240821,141900,329490605,714,714,714,714,100
|
|
20240821,141800,329419205,714,714,714,714,281
|
|
20240821,141700,329218571,714,714,714,714,28
|
|
20240821,141600,329198579,715,715,715,715,1
|
|
20240821,141500,329197864,713,714,714,713,864
|
|
20240821,141400,328581031,713,713,714,713,1199
|
|
20240821,141300,327725644,712,712,712,712,2053
|
|
20240821,141200,326263908,712,712,712,710,1302
|
|
20240821,141100,325339484,710,710,710,710,0
|
|
20240821,141000,325339484,710,710,710,710,1018
|
|
20240821,140900,324616704,712,711,712,711,2017
|
|
20240821,140800,323181033,710,710,710,710,0
|
|
20240821,140700,323181033,710,710,710,710,0
|
|
20240821,140600,323181033,710,710,710,710,110
|
|
20240821,140500,323102933,710,710,710,710,0
|
|
20240821,140400,323102933,710,710,710,710,0
|
|
20240821,140300,323102933,710,710,710,710,0
|
|
20240821,140200,323102933,710,710,710,710,10000
|
|
20240821,140100,316002933,710,710,710,710,400
|
|
20240821,140000,315718933,711,710,711,710,138
|
|
20240821,135900,315620940,710,710,711,710,3261
|
|
20240821,135800,313305621,710,710,710,710,0
|
|
20240821,135700,313305621,710,710,710,710,0
|
|
20240821,135600,313305621,710,711,711,710,417
|
|
20240821,135500,313009534,711,711,711,711,281
|
|
20240821,135400,312809743,711,711,711,711,4
|
|
20240821,135300,312806899,712,712,712,711,610
|
|
20240821,135200,312373187,711,710,711,710,994
|
|
20240821,135100,311667041,710,710,710,710,7
|
|
20240821,135000,311662071,711,711,711,711,0
|
|
20240821,134900,311662071,711,711,711,711,101
|
|
20240821,134800,311590260,711,711,711,711,0
|
|
20240821,134700,311590260,711,711,711,711,664
|
|
20240821,134600,311118156,711,711,711,711,1559
|
|
20240821,134500,310009707,711,711,711,711,0
|
|
20240821,134400,310009707,711,711,711,711,0
|
|
20240821,134300,310009707,711,711,711,711,0
|
|
20240821,134200,310009707,711,711,711,711,0
|
|
20240821,134100,310009707,711,711,711,711,98
|
|
20240821,134000,309940029,711,711,711,711,1
|
|
20240821,133900,309939318,711,711,711,711,0
|
|
20240821,133800,309939318,711,711,711,711,20
|
|
20240821,133700,309925098,710,710,710,710,0
|
|
20240821,133600,309925098,710,710,710,710,0
|
|
20240821,133500,309925098,710,710,710,710,1306
|
|
20240821,133400,308997838,710,710,710,710,7
|
|
20240821,133300,308992868,711,711,711,711,0
|
|
20240821,133200,308992868,711,711,711,711,0
|
|
20240821,133100,308992868,711,711,711,711,0
|
|
20240821,133000,308992868,711,711,711,711,0
|
|
20240821,132900,308992868,711,711,711,711,9
|
|
20240821,132800,308986469,710,710,710,710,3408
|
|
20240821,132700,306566789,711,711,711,711,27
|
|
20240821,132600,306547592,711,711,711,711,0
|
|
20240821,132500,306547592,711,711,711,711,1
|
|
20240821,132400,306546881,712,712,712,712,0
|
|
20240821,132300,306546881,712,712,712,712,0
|
|
20240821,132200,306546881,712,712,712,712,0
|
|
20240821,132100,306546881,712,712,712,712,5
|
|
20240821,132000,306543321,711,711,711,711,0
|
|
20240821,131900,306543321,711,711,711,711,0
|
|
20240821,131800,306543321,711,711,711,711,0
|
|
20240821,131700,306543321,711,711,711,711,51
|
|
20240821,131600,306507060,711,711,711,711,1008
|
|
20240821,131500,305790372,711,711,711,711,0
|
|
20240821,131400,305790372,711,711,711,711,2
|
|
20240821,131300,305788950,711,711,711,711,10
|
|
20240821,131200,305781840,710,710,710,710,110
|
|
20240821,131100,305703740,711,711,711,711,28
|
|
20240821,131000,305683832,711,711,711,711,122
|
|
20240821,130900,305597090,710,710,710,710,105
|
|
20240821,130800,305522540,711,711,711,711,0
|
|
20240821,130700,305522540,711,711,711,711,2
|
|
20240821,130600,305521118,711,711,711,711,8
|
|
20240821,130500,305515430,711,711,711,711,0
|
|
20240821,130400,305515430,711,711,711,711,0
|
|
20240821,130300,305515430,711,711,711,711,0
|
|
20240821,130200,305515430,711,711,711,711,0
|
|
20240821,130100,305515430,711,711,711,711,0
|
|
20240821,130000,305515430,711,711,711,711,9
|
|
20240821,125900,305509031,710,710,710,710,10
|
|
20240821,125800,305501931,711,710,711,710,205
|
|
20240821,125700,305356376,711,711,711,711,0
|
|
20240821,125600,305356376,711,711,711,711,7
|
|
20240821,125500,305351399,711,711,711,711,0
|
|
20240821,125400,305351399,711,711,711,711,200
|
|
20240821,125300,305209199,711,711,711,711,1248
|
|
20240821,125200,304321871,711,712,712,711,1212
|
|
20240821,125100,303459439,711,711,711,711,0
|
|
20240821,125000,303459439,711,711,711,711,0
|
|
20240821,124900,303459439,711,711,711,711,0
|
|
20240821,124800,303459439,711,711,711,711,0
|
|
20240821,124700,303459439,711,711,711,711,83
|
|
20240821,124600,303400426,711,711,711,711,10
|
|
20240821,124500,303393316,711,711,711,711,0
|
|
20240821,124400,303393316,711,711,711,711,0
|
|
20240821,124300,303393316,711,711,711,711,2211
|
|
20240821,124200,301821295,710,710,710,710,0
|
|
20240821,124100,301821295,710,710,710,710,0
|
|
20240821,124000,301821295,710,710,710,710,8121
|
|
20240821,123900,296055385,708,709,709,708,4000
|
|
20240821,123800,293222218,710,710,710,710,0
|
|
20240821,123700,293222218,710,710,710,710,0
|
|
20240821,123600,293222218,710,710,710,710,17
|
|
20240821,123500,293210148,710,710,710,710,0
|
|
20240821,123400,293210148,710,710,710,710,0
|
|
20240821,123300,293210148,710,710,710,710,94
|
|
20240821,123200,293143408,710,710,710,710,0
|
|
20240821,123100,293143408,710,710,710,710,0
|
|
20240821,123000,293143408,710,710,710,710,0
|
|
20240821,122900,293143408,710,710,710,710,0
|
|
20240821,122800,293143408,710,710,710,710,0
|
|
20240821,122700,293143408,710,710,710,710,0
|
|
20240821,122600,293143408,710,710,711,710,3170
|
|
20240821,122500,290892707,710,710,710,710,0
|
|
20240821,122400,290892707,710,710,710,710,150
|
|
20240821,122300,290786207,709,709,709,709,0
|
|
20240821,122200,290786207,709,709,709,709,0
|
|
20240821,122100,290786207,709,709,709,709,0
|
|
20240821,122000,290786207,709,709,709,709,0
|
|
20240821,121900,290786207,709,709,709,709,0
|
|
20240821,121800,290786207,709,709,709,709,706
|
|
20240821,121700,290285653,710,710,710,710,4200
|
|
20240821,121600,287303653,710,710,710,710,0
|
|
20240821,121500,287303653,710,710,710,710,0
|
|
20240821,121400,287303653,710,710,710,710,0
|
|
20240821,121300,287303653,710,710,710,710,500
|
|
20240821,121200,286948653,710,710,710,710,1400
|
|
20240821,121100,285954653,710,710,710,710,0
|
|
20240821,121000,285954653,710,710,710,710,2500
|
|
20240821,120900,284179653,710,710,710,710,3209
|
|
20240821,120800,281901263,707,710,710,707,1468
|
|
20240821,120700,280862019,708,708,708,708,0
|
|
20240821,120600,280862019,708,708,708,708,0
|
|
20240821,120500,280862019,708,708,708,708,153
|
|
20240821,120400,280753695,709,709,709,709,1357
|
|
20240821,120300,279791582,710,710,710,710,0
|
|
20240821,120200,279791582,710,710,710,710,0
|
|
20240821,120100,279791582,710,710,710,710,0
|
|
20240821,120000,279791582,710,710,710,710,0
|
|
20240821,115900,279791582,710,710,710,710,17
|
|
20240821,115800,279779512,710,710,710,709,3501
|
|
20240821,115700,277293803,709,709,709,709,0
|
|
20240821,115600,277293803,709,709,709,709,1
|
|
20240821,115500,277293094,709,709,709,709,0
|
|
20240821,115400,277293094,709,709,709,709,0
|
|
20240821,115300,277293094,709,709,709,709,0
|
|
20240821,115200,277293094,709,709,709,709,0
|
|
20240821,115100,277293094,709,709,709,709,0
|
|
20240821,115000,277293094,709,709,709,709,10
|
|
20240821,114900,277286004,710,710,710,710,16
|
|
20240821,114800,277274644,710,710,710,710,1
|
|
20240821,114700,277273934,708,708,708,708,0
|
|
20240821,114600,277273934,708,708,708,708,0
|
|
20240821,114500,277273934,708,708,708,708,0
|
|
20240821,114400,277273934,708,708,708,708,0
|
|
20240821,114300,277273934,708,708,708,708,314
|
|
20240821,114200,277051622,709,709,709,709,925
|
|
20240821,114100,276395797,710,710,710,710,0
|
|
20240821,114000,276395797,710,710,710,710,0
|
|
20240821,113900,276395797,710,710,710,710,704
|
|
20240821,113800,275895957,710,710,710,710,35
|
|
20240821,113700,275871107,710,710,710,710,50
|
|
20240821,113600,275835607,710,710,710,710,72
|
|
20240821,113500,275784487,710,710,710,710,1624
|
|
20240821,113400,274631447,711,711,711,710,5624
|
|
20240821,113300,270638347,711,711,711,711,80
|
|
20240821,113200,270581467,711,711,711,711,700
|
|
20240821,113100,270083767,710,710,710,710,0
|
|
20240821,113000,270083767,710,710,710,710,967
|
|
20240821,112900,269397197,710,710,710,710,0
|
|
20240821,112800,269397197,710,710,710,710,2500
|
|
20240821,112700,267622197,710,709,710,709,201
|
|
20240821,112600,267479488,709,709,709,709,876
|
|
20240821,112500,266858404,709,709,709,709,0
|
|
20240821,112400,266858404,709,709,709,709,15
|
|
20240821,112300,266847769,709,709,709,709,3000
|
|
20240821,112200,264720769,708,708,708,708,5000
|
|
20240821,112100,261180769,708,708,708,707,1304
|
|
20240821,112000,260258813,708,707,708,707,950
|
|
20240821,111900,259587158,708,708,708,708,18
|
|
20240821,111800,259574414,707,707,707,707,2002
|
|
20240821,111700,258159000,707,707,707,707,35
|
|
20240821,111600,258134255,707,707,707,707,1264
|
|
20240821,111500,257240607,706,706,706,706,1000
|
|
20240821,111400,256534607,707,706,707,706,1025
|
|
20240821,111300,255809956,706,707,707,706,305
|
|
20240821,111200,255594621,707,707,707,707,17709
|
|
20240821,111100,243074358,708,708,708,708,800
|
|
20240821,111000,242507958,708,708,708,708,0
|
|
20240821,110900,242507958,708,708,708,708,0
|
|
20240821,110800,242507958,708,708,708,708,0
|
|
20240821,110700,242507958,708,708,708,708,0
|
|
20240821,110600,242507958,708,708,708,708,8
|
|
20240821,110500,242502294,708,708,708,708,0
|
|
20240821,110400,242502294,708,709,709,708,421
|
|
20240821,110300,242204225,707,707,707,707,1
|
|
20240821,110200,242203518,707,707,707,707,1
|
|
20240821,110100,242202811,708,708,708,708,17
|
|
20240821,110000,242190775,708,708,709,707,3511
|
|
20240821,105900,239707000,709,709,709,709,25
|
|
20240821,105800,239689275,708,708,708,708,0
|
|
20240821,105700,239689275,708,708,708,708,100
|
|
20240821,105600,239618475,708,708,708,708,0
|
|
20240821,105500,239618475,708,708,708,708,76
|
|
20240821,105400,239564667,708,708,708,708,13
|
|
20240821,105300,239555463,708,708,708,708,0
|
|
20240821,105200,239555463,708,708,708,708,148
|
|
20240821,105100,239450679,708,709,709,708,1203
|
|
20240821,105000,238598954,709,709,709,709,0
|
|
20240821,104900,238598954,709,709,709,709,0
|
|
20240821,104800,238598954,709,709,709,709,5
|
|
20240821,104700,238595409,709,709,709,709,1
|
|
20240821,104600,238594700,709,709,709,709,0
|
|
20240821,104500,238594700,709,709,709,709,0
|
|
20240821,104400,238594700,709,709,709,709,0
|
|
20240821,104300,238594700,709,709,709,709,160
|
|
20240821,104200,238481260,709,709,709,709,114
|
|
20240821,104100,238400434,709,709,709,709,2624
|
|
20240821,104000,236540018,709,709,709,709,0
|
|
20240821,103900,236540018,709,709,709,709,27
|
|
20240821,103800,236520875,707,707,707,707,0
|
|
20240821,103700,236520875,707,707,707,707,0
|
|
20240821,103600,236520875,707,707,707,707,1500
|
|
20240821,103500,235460375,707,708,708,707,500
|
|
20240821,103400,235106870,707,708,708,707,4832
|
|
20240821,103300,231689373,708,708,708,708,3955
|
|
20240821,103200,228889233,709,709,709,709,0
|
|
20240821,103100,228889233,709,709,709,709,2
|
|
20240821,103000,228887815,709,708,709,708,380
|
|
20240821,102900,228618585,709,709,709,709,100
|
|
20240821,102800,228547685,709,709,709,709,33
|
|
20240821,102700,228524288,709,709,709,709,2
|
|
20240821,102600,228522870,708,708,708,708,4
|
|
20240821,102500,228520038,708,708,708,708,37
|
|
20240821,102400,228493842,708,708,708,708,10
|
|
20240821,102300,228486762,710,710,710,710,0
|
|
20240821,102200,228486762,710,710,710,710,0
|
|
20240821,102100,228486762,710,710,710,710,0
|
|
20240821,102000,228486762,710,708,710,708,3030
|
|
20240821,101900,226341462,710,710,710,710,0
|
|
20240821,101800,226341462,710,710,710,710,0
|
|
20240821,101700,226341462,710,710,710,710,16
|
|
20240821,101600,226330102,710,710,710,710,0
|
|
20240821,101500,226330102,710,710,710,710,0
|
|
20240821,101400,226330102,710,710,710,710,0
|
|
20240821,101300,226330102,710,708,710,708,1609
|
|
20240821,101200,225190726,708,707,708,707,662
|
|
20240821,101100,224722646,708,708,708,708,10
|
|
20240821,101000,224715566,707,708,708,707,2516
|
|
20240821,100900,222936236,709,709,709,709,19
|
|
20240821,100800,222922765,708,708,708,708,2
|
|
20240821,100700,222921349,709,709,709,709,620
|
|
20240821,100600,222481769,709,709,709,709,1
|
|
20240821,100500,222481060,709,709,709,709,4294
|
|
20240821,100400,219436614,706,709,709,706,11400
|
|
20240821,100300,211377580,710,710,710,710,1
|
|
20240821,100200,211376870,710,709,710,709,149
|
|
20240821,100100,211271128,709,709,710,709,5164
|
|
20240821,100000,207609843,710,710,710,710,0
|
|
20240821,095900,207609843,710,710,711,710,19
|
|
20240821,095800,207596336,709,710,711,709,708
|
|
20240821,095700,207094359,710,710,710,710,2
|
|
20240821,095600,207092939,711,710,711,710,26
|
|
20240821,095500,207074454,711,711,711,711,0
|
|
20240821,095400,207074454,711,709,711,709,4149
|
|
20240821,095300,204132796,706,706,706,706,20948
|
|
20240821,095200,189343508,706,708,711,706,28761
|
|
20240821,095100,169014865,707,711,711,706,21757
|
|
20240821,095000,153621726,712,712,712,712,0
|
|
20240821,094900,153621726,712,712,712,712,500
|
|
20240821,094800,153265726,712,713,713,710,7402
|
|
20240821,094700,148006801,714,714,714,714,0
|
|
20240821,094600,148006801,714,710,716,707,23376
|
|
20240821,094500,131402781,712,711,712,709,1827
|
|
20240821,094400,130107206,712,712,712,712,1619
|
|
20240821,094300,128954478,712,711,712,710,1006
|
|
20240821,094200,128240047,711,711,711,711,0
|
|
20240821,094100,128240047,711,713,713,711,1496
|
|
20240821,094000,127174883,713,713,713,713,2
|
|
20240821,093900,127173457,714,714,714,714,50
|
|
20240821,093800,127137757,714,714,714,714,45
|
|
20240821,093700,127105627,713,713,714,711,237
|
|
20240821,093600,126936700,713,712,714,712,2042
|
|
20240821,093500,125480863,712,711,712,711,73
|
|
20240821,093400,125428959,712,712,712,712,250
|
|
20240821,093300,125250959,712,712,713,712,6929
|
|
20240821,093200,120317501,712,712,713,711,1261
|
|
20240821,093100,119419924,712,712,712,712,70
|
|
20240821,093000,119370084,712,712,712,712,0
|
|
20240821,092900,119370084,712,712,712,712,15
|
|
20240821,092800,119359404,712,712,712,712,0
|
|
20240821,092700,119359404,712,712,713,712,5
|
|
20240821,092600,119355841,712,713,713,710,2789
|
|
20240821,092500,117371957,713,713,713,713,100
|
|
20240821,092400,117300657,714,713,714,713,203
|
|
20240821,092300,117155915,712,714,714,712,186
|
|
20240821,092200,117023377,713,712,714,712,377
|
|
20240821,092100,116754239,714,713,714,713,2211
|
|
20240821,092000,115176137,713,712,713,712,7684
|
|
20240821,091900,109703109,712,711,712,711,46
|
|
20240821,091800,109670400,711,710,711,710,1060
|
|
20240821,091700,108917761,709,707,709,707,1324
|
|
20240821,091600,107979845,706,707,707,706,1000
|
|
20240821,091500,107272962,707,707,707,707,0
|
|
20240821,091400,107272962,707,710,710,706,52579
|
|
20240821,091300,70143572,710,710,710,710,20
|
|
20240821,091200,70129372,710,710,711,710,1004
|
|
20240821,091100,69416531,711,709,711,709,5740
|
|
20240821,091000,65344656,711,711,711,711,3869
|
|
20240821,090900,62593797,711,709,711,709,11196
|
|
20240821,090800,54647479,709,708,709,708,152
|
|
20240821,090700,54539811,708,707,708,705,2201
|
|
20240821,090600,52983174,705,708,708,705,12041
|
|
20240821,090500,44493373,708,707,708,707,863
|
|
20240821,090400,43883160,708,706,708,706,4480
|
|
20240821,090300,40716198,704,704,704,704,200
|
|
20240821,090200,40575398,704,703,704,703,4102
|
|
20240821,090100,37691691,703,707,707,703,17782
|
|
20240821,090000,25166066,705,706,715,705,35649
|