620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,191700,578412747,714,714,714,714,13231
|
|
20240822,191600,578412747,714,714,714,714,0
|
|
20240822,191500,578412747,714,714,714,714,0
|
|
20240822,191400,578412747,714,714,714,714,0
|
|
20240822,191300,578412747,714,714,714,714,0
|
|
20240822,191200,578412747,714,714,714,714,0
|
|
20240822,191100,578412747,714,714,714,714,0
|
|
20240822,191000,578412747,714,714,714,714,0
|
|
20240822,190900,578412747,714,714,714,714,0
|
|
20240822,190800,578412747,714,714,714,714,0
|
|
20240822,190700,578412747,714,714,714,714,0
|
|
20240822,190600,578412747,714,714,714,714,0
|
|
20240822,190500,578412747,714,714,714,714,0
|
|
20240822,190400,578412747,714,714,714,714,0
|
|
20240822,190300,578412747,714,714,714,714,0
|
|
20240822,190200,578412747,714,714,714,714,0
|
|
20240822,190100,578412747,714,714,714,714,0
|
|
20240822,190000,578412747,714,714,714,714,0
|
|
20240822,185900,578412747,714,714,714,714,0
|
|
20240822,185800,578412747,714,714,714,714,0
|
|
20240822,185700,578412747,714,714,714,714,0
|
|
20240822,185600,578412747,714,714,714,714,0
|
|
20240822,185500,578412747,714,714,714,714,0
|
|
20240822,185400,578412747,714,714,714,714,0
|
|
20240822,185300,578412747,714,714,714,714,0
|
|
20240822,185200,578412747,714,714,714,714,0
|
|
20240822,185100,578412747,714,714,714,714,0
|
|
20240822,185000,578412747,714,714,714,714,0
|
|
20240822,184900,578412747,714,714,714,714,0
|
|
20240822,184800,578412747,714,714,714,714,0
|
|
20240822,184700,578412747,714,714,714,714,13231
|
|
20240822,184600,578412747,714,714,714,714,0
|
|
20240822,184500,578412747,714,714,714,714,0
|
|
20240822,184400,578412747,714,714,714,714,0
|
|
20240822,184300,578412747,714,714,714,714,0
|
|
20240822,184200,578412747,714,714,714,714,0
|
|
20240822,184100,578412747,714,714,714,714,0
|
|
20240822,184000,578412747,714,714,714,714,0
|
|
20240822,183900,578412747,714,714,714,714,0
|
|
20240822,183800,578412747,714,714,714,714,0
|
|
20240822,183700,578412747,714,714,714,714,0
|
|
20240822,183600,578412747,714,714,714,714,0
|
|
20240822,183500,578412747,714,714,714,714,0
|
|
20240822,183400,578412747,714,714,714,714,0
|
|
20240822,183300,578412747,714,714,714,714,0
|
|
20240822,183200,578412747,714,714,714,714,0
|
|
20240822,183100,578412747,714,714,714,714,0
|
|
20240822,183000,578412747,714,714,714,714,0
|
|
20240822,182900,578412747,714,714,714,714,0
|
|
20240822,182800,578412747,714,714,714,714,0
|
|
20240822,182700,578412747,714,714,714,714,0
|
|
20240822,182600,578412747,714,714,714,714,0
|
|
20240822,182500,578412747,714,714,714,714,0
|
|
20240822,182400,578412747,714,714,714,714,0
|
|
20240822,182300,578412747,714,714,714,714,0
|
|
20240822,182200,578412747,714,714,714,714,0
|
|
20240822,182100,578412747,714,714,714,714,0
|
|
20240822,182000,578412747,714,714,714,714,0
|
|
20240822,181900,578412747,714,714,714,714,0
|
|
20240822,181800,578412747,714,714,714,714,0
|
|
20240822,181700,578412747,714,714,714,714,13231
|
|
20240822,181600,578412747,714,714,714,714,0
|
|
20240822,181500,578412747,714,714,714,714,0
|
|
20240822,181400,578412747,714,714,714,714,0
|
|
20240822,181300,578412747,714,714,714,714,0
|
|
20240822,181200,578412747,714,714,714,714,0
|
|
20240822,181100,578412747,714,714,714,714,0
|
|
20240822,181000,578412747,714,714,714,714,0
|
|
20240822,180900,578412747,714,714,714,714,0
|
|
20240822,180800,578412747,714,714,714,714,0
|
|
20240822,180700,578412747,714,714,714,714,0
|
|
20240822,180600,578412747,714,714,714,714,0
|
|
20240822,180500,578412747,714,714,714,714,0
|
|
20240822,180400,578412747,714,714,714,714,0
|
|
20240822,180300,578412747,714,714,714,714,0
|
|
20240822,180200,578412747,714,714,714,714,0
|
|
20240822,180100,578412747,714,714,714,714,0
|
|
20240822,180000,578412747,714,714,714,714,0
|
|
20240822,175900,578412747,714,714,714,714,0
|
|
20240822,175800,578412747,714,714,714,714,0
|
|
20240822,175700,578412747,714,714,714,714,0
|
|
20240822,175600,578412747,714,714,714,714,0
|
|
20240822,175500,578412747,714,714,714,714,0
|
|
20240822,175400,578412747,714,714,714,714,0
|
|
20240822,175300,578412747,714,714,714,714,0
|
|
20240822,175200,578412747,714,714,714,714,0
|
|
20240822,175100,578412747,714,714,714,714,0
|
|
20240822,175000,578412747,714,714,714,714,0
|
|
20240822,174900,578412747,714,714,714,714,0
|
|
20240822,174800,578412747,714,714,714,714,0
|
|
20240822,174700,578412747,714,714,714,714,13231
|
|
20240822,174600,578412747,714,714,714,714,0
|
|
20240822,174500,578412747,714,714,714,714,0
|
|
20240822,174400,578412747,714,714,714,714,0
|
|
20240822,174300,578412747,714,714,714,714,0
|
|
20240822,174200,578412747,714,714,714,714,0
|
|
20240822,174100,578412747,714,714,714,714,0
|
|
20240822,174000,578412747,714,714,714,714,0
|
|
20240822,173900,578412747,714,714,714,714,0
|
|
20240822,173800,578412747,714,714,714,714,0
|
|
20240822,173700,578412747,714,714,714,714,0
|
|
20240822,173600,578412747,714,714,714,714,0
|
|
20240822,173500,578412747,714,714,714,714,0
|
|
20240822,173400,578412747,714,714,714,714,0
|
|
20240822,173300,578412747,714,714,714,714,0
|
|
20240822,173200,578412747,714,714,714,714,0
|
|
20240822,173100,578412747,714,714,714,714,0
|
|
20240822,173000,578412747,714,714,714,714,0
|
|
20240822,172900,578412747,714,714,714,714,0
|
|
20240822,172800,578412747,714,714,714,714,0
|
|
20240822,172700,578412747,714,714,714,714,0
|
|
20240822,172600,578412747,714,714,714,714,0
|
|
20240822,172500,578412747,714,714,714,714,0
|
|
20240822,172400,578412747,714,714,714,714,0
|
|
20240822,172300,578412747,714,714,714,714,0
|
|
20240822,172200,578412747,714,714,714,714,0
|
|
20240822,172100,578412747,714,714,714,714,0
|
|
20240822,172000,578412747,714,714,714,714,0
|
|
20240822,171900,578412747,714,714,714,714,0
|
|
20240822,171800,578412747,714,714,714,714,0
|
|
20240822,171700,578412747,714,714,714,714,13231
|
|
20240822,171600,578412747,714,714,714,714,0
|
|
20240822,171500,578412747,714,714,714,714,0
|
|
20240822,171400,578412747,714,714,714,714,0
|
|
20240822,171300,578412747,714,714,714,714,0
|
|
20240822,171200,578412747,714,714,714,714,0
|
|
20240822,171100,578412747,714,714,714,714,0
|
|
20240822,171000,578412747,714,714,714,714,0
|
|
20240822,170900,578412747,714,714,714,714,0
|
|
20240822,170800,578412747,714,714,714,714,0
|
|
20240822,170700,578412747,714,714,714,714,0
|
|
20240822,170600,578412747,714,714,714,714,0
|
|
20240822,170500,578412747,714,714,714,714,0
|
|
20240822,170400,578412747,714,714,714,714,0
|
|
20240822,170300,578412747,714,714,714,714,0
|
|
20240822,170200,578412747,714,714,714,714,0
|
|
20240822,170100,578412747,714,714,714,714,0
|
|
20240822,170000,578412747,714,714,714,714,0
|
|
20240822,165900,578412747,714,714,714,714,0
|
|
20240822,165800,578412747,714,714,714,714,0
|
|
20240822,165700,578412747,714,714,714,714,0
|
|
20240822,165600,578412747,714,714,714,714,0
|
|
20240822,165500,578412747,714,714,714,714,0
|
|
20240822,165400,578412747,714,714,714,714,0
|
|
20240822,165300,578412747,714,714,714,714,0
|
|
20240822,165200,578412747,714,714,714,714,0
|
|
20240822,165100,578412747,714,714,714,714,0
|
|
20240822,165000,578412747,714,714,714,714,0
|
|
20240822,164900,578412747,714,714,714,714,0
|
|
20240822,164800,578412747,714,714,714,714,0
|
|
20240822,164700,578412747,714,714,714,714,13231
|
|
20240822,164600,578412747,714,714,714,714,0
|
|
20240822,164500,578412747,714,714,714,714,0
|
|
20240822,164400,578412747,714,714,714,714,0
|
|
20240822,164300,578412747,714,714,714,714,0
|
|
20240822,164200,578412747,714,714,714,714,0
|
|
20240822,164100,578412747,714,714,714,714,0
|
|
20240822,164000,578412747,714,714,714,714,0
|
|
20240822,163900,578412747,714,714,714,714,0
|
|
20240822,163800,578412747,714,714,714,714,0
|
|
20240822,163700,578412747,714,714,714,714,0
|
|
20240822,163600,578412747,714,714,714,714,0
|
|
20240822,163500,578412747,714,714,714,714,0
|
|
20240822,163400,578412747,714,714,714,714,0
|
|
20240822,163300,578412747,714,714,714,714,0
|
|
20240822,163200,578412747,714,714,714,714,0
|
|
20240822,163100,578412747,714,714,714,714,0
|
|
20240822,163000,578412747,714,714,714,714,0
|
|
20240822,162900,578412747,714,714,714,714,0
|
|
20240822,162800,578412747,714,714,714,714,0
|
|
20240822,162700,578412747,714,714,714,714,0
|
|
20240822,162600,578412747,714,714,714,714,0
|
|
20240822,162500,578412747,714,714,714,714,0
|
|
20240822,162400,578412747,714,714,714,714,0
|
|
20240822,162300,578412747,714,714,714,714,0
|
|
20240822,162200,578412747,714,714,714,714,0
|
|
20240822,162100,578412747,714,714,714,714,0
|
|
20240822,162000,578412747,714,714,714,714,0
|
|
20240822,161900,578412747,714,714,714,714,0
|
|
20240822,161800,578412747,714,714,714,714,0
|
|
20240822,161700,578412747,714,714,714,714,13231
|
|
20240822,161600,578412747,714,714,714,714,0
|
|
20240822,161500,578412747,714,714,714,714,0
|
|
20240822,161400,578412747,714,714,714,714,0
|
|
20240822,161300,578412747,714,714,714,714,0
|
|
20240822,161200,578412747,714,714,714,714,0
|
|
20240822,161100,578412747,714,714,714,714,0
|
|
20240822,161000,578412747,714,714,714,714,0
|
|
20240822,160900,578412747,714,714,714,714,0
|
|
20240822,160800,578412747,714,714,714,714,0
|
|
20240822,160700,578412747,714,714,714,714,0
|
|
20240822,160600,578412747,714,714,714,714,0
|
|
20240822,160500,578412747,714,714,714,714,0
|
|
20240822,160400,578412747,714,714,714,714,0
|
|
20240822,160300,578412747,714,714,714,714,0
|
|
20240822,160200,578412747,714,714,714,714,0
|
|
20240822,160100,578412747,714,714,714,714,0
|
|
20240822,160000,578412747,714,714,714,714,0
|
|
20240822,155900,578412747,714,714,714,714,0
|
|
20240822,155800,578412747,714,714,714,714,0
|
|
20240822,155700,578412747,714,714,714,714,0
|
|
20240822,155600,578412747,714,714,714,714,0
|
|
20240822,155500,578412747,714,714,714,714,0
|
|
20240822,155400,578412747,714,714,714,714,0
|
|
20240822,155300,578412747,714,714,714,714,0
|
|
20240822,155200,578412747,714,714,714,714,0
|
|
20240822,155100,578412747,714,714,714,714,0
|
|
20240822,155000,578412747,714,714,714,714,0
|
|
20240822,154900,578412747,714,714,714,714,0
|
|
20240822,154800,578412747,714,714,714,714,0
|
|
20240822,154700,578412747,714,714,714,714,13231
|
|
20240822,154600,578412747,714,714,714,714,0
|
|
20240822,154500,578412747,714,714,714,714,0
|
|
20240822,154400,578412747,714,714,714,714,0
|
|
20240822,154300,578412747,714,714,714,714,0
|
|
20240822,154200,578412747,714,714,714,714,0
|
|
20240822,154100,578412747,714,714,714,714,0
|
|
20240822,154000,578412747,714,714,714,714,0
|
|
20240822,153900,578412747,714,714,714,714,0
|
|
20240822,153800,578412747,714,714,714,714,0
|
|
20240822,153700,578412747,714,714,714,714,0
|
|
20240822,153600,578412747,714,714,714,714,0
|
|
20240822,153500,578412747,714,714,714,714,0
|
|
20240822,153400,578412747,714,714,714,714,0
|
|
20240822,153300,578412747,714,714,714,714,0
|
|
20240822,153200,578412747,714,714,714,714,0
|
|
20240822,153100,578412747,714,714,714,714,0
|
|
20240822,153000,578412747,714,714,714,714,13231
|
|
20240822,152900,568965813,714,714,714,714,0
|
|
20240822,152800,568965813,714,714,714,714,0
|
|
20240822,152700,568965813,714,714,714,714,0
|
|
20240822,152600,568965813,714,714,714,714,0
|
|
20240822,152500,568965813,714,714,714,714,0
|
|
20240822,152400,568965813,714,714,714,714,0
|
|
20240822,152300,568965813,714,714,714,714,0
|
|
20240822,152200,568965813,714,714,714,714,0
|
|
20240822,152100,568965813,714,714,714,714,0
|
|
20240822,152000,568965813,714,714,714,714,0
|
|
20240822,151900,568965813,714,714,715,714,1205
|
|
20240822,151800,568105391,715,714,715,714,2
|
|
20240822,151700,568103962,714,714,714,714,200
|
|
20240822,151600,567961162,714,715,715,714,171
|
|
20240822,151500,567838903,715,714,715,714,317
|
|
20240822,151400,567612564,715,715,715,715,110
|
|
20240822,151300,567533914,715,715,715,715,467
|
|
20240822,151200,567200009,714,714,714,714,50
|
|
20240822,151100,567164309,715,714,715,714,9
|
|
20240822,151000,567157881,715,715,715,715,1825
|
|
20240822,150900,565853006,714,714,715,714,192
|
|
20240822,150800,565715760,715,715,715,714,142
|
|
20240822,150700,565614370,714,714,714,714,967
|
|
20240822,150600,564923932,714,713,714,713,5792
|
|
20240822,150500,560789444,713,712,713,712,579
|
|
20240822,150400,560376667,713,713,713,713,108
|
|
20240822,150300,560299663,713,713,713,713,0
|
|
20240822,150200,560299663,713,713,713,713,339
|
|
20240822,150100,560057956,714,714,714,714,0
|
|
20240822,150000,560057956,714,714,714,714,98
|
|
20240822,145900,559987984,714,714,714,714,157
|
|
20240822,145800,559875886,714,713,714,713,2619
|
|
20240822,145700,558008072,713,713,713,713,0
|
|
20240822,145600,558008072,713,714,714,713,859
|
|
20240822,145500,557395501,713,714,714,713,542
|
|
20240822,145400,557009053,715,715,715,715,0
|
|
20240822,145300,557009053,715,715,715,715,0
|
|
20240822,145200,557009053,715,714,715,714,101
|
|
20240822,145100,556936938,715,715,715,715,6
|
|
20240822,145000,556932648,715,714,715,713,551
|
|
20240822,144900,556539643,715,714,715,714,32
|
|
20240822,144800,556516794,714,714,714,714,0
|
|
20240822,144700,556516794,714,714,714,714,548
|
|
20240822,144600,556125522,713,714,714,713,3374
|
|
20240822,144500,553719704,714,714,714,714,0
|
|
20240822,144400,553719704,714,714,714,714,0
|
|
20240822,144300,553719704,714,714,714,714,0
|
|
20240822,144200,553719704,714,714,714,714,0
|
|
20240822,144100,553719704,714,714,714,714,3
|
|
20240822,144000,553717562,714,714,714,714,0
|
|
20240822,143900,553717562,714,712,714,712,5
|
|
20240822,143800,553713994,713,712,713,712,151
|
|
20240822,143700,553606332,713,713,713,713,3023
|
|
20240822,143600,551450933,713,714,714,713,1160
|
|
20240822,143500,550623693,714,714,714,714,0
|
|
20240822,143400,550623693,714,714,714,714,0
|
|
20240822,143300,550623693,714,714,714,713,1502
|
|
20240822,143200,549552265,714,714,714,714,1
|
|
20240822,143100,549551551,713,713,713,713,5
|
|
20240822,143000,549547986,713,713,713,713,1000
|
|
20240822,142900,548834986,714,714,714,714,0
|
|
20240822,142800,548834986,714,714,714,714,619
|
|
20240822,142700,548393020,714,714,714,714,0
|
|
20240822,142600,548393020,714,714,714,714,138
|
|
20240822,142500,548294488,714,714,714,714,0
|
|
20240822,142400,548294488,714,714,714,714,0
|
|
20240822,142300,548294488,714,714,714,714,1
|
|
20240822,142200,548293774,711,711,711,711,0
|
|
20240822,142100,548293774,711,712,712,711,12889
|
|
20240822,142000,539118191,713,712,713,712,7044
|
|
20240822,141900,534096240,713,713,713,713,18
|
|
20240822,141800,534083406,711,711,711,711,0
|
|
20240822,141700,534083406,711,712,712,711,4234
|
|
20240822,141600,531073030,712,713,713,712,2974
|
|
20240822,141500,528955381,713,713,713,713,0
|
|
20240822,141400,528955381,713,712,713,712,9215
|
|
20240822,141300,522394295,713,713,713,713,1500
|
|
20240822,141200,521324795,713,713,713,712,2163
|
|
20240822,141100,519784676,713,713,713,713,0
|
|
20240822,141000,519784676,713,713,713,713,2243
|
|
20240822,140900,518185417,714,714,714,714,2
|
|
20240822,140800,518183989,713,713,713,713,60
|
|
20240822,140700,518141209,713,713,713,713,697
|
|
20240822,140600,517644248,713,713,713,713,2252
|
|
20240822,140500,516038572,713,713,713,713,6905
|
|
20240822,140400,511115307,713,713,713,713,3113
|
|
20240822,140300,508895738,713,713,713,713,200
|
|
20240822,140200,508753138,713,713,713,713,0
|
|
20240822,140100,508753138,713,713,713,713,0
|
|
20240822,140000,508753138,713,713,713,713,4
|
|
20240822,135900,508750286,712,712,712,712,0
|
|
20240822,135800,508750286,712,713,713,712,15
|
|
20240822,135700,508739599,713,712,713,712,700
|
|
20240822,135600,508240999,712,713,713,712,13974
|
|
20240822,135500,498277668,713,713,713,713,1548
|
|
20240822,135400,497173944,712,712,712,712,3
|
|
20240822,135300,497171808,713,713,713,713,3
|
|
20240822,135200,497169669,712,713,713,712,3284
|
|
20240822,135100,494831260,713,713,713,713,101
|
|
20240822,135000,494759247,713,713,713,713,0
|
|
20240822,134900,494759247,713,713,713,713,3792
|
|
20240822,134800,492055551,713,713,713,713,0
|
|
20240822,134700,492055551,713,713,713,713,182
|
|
20240822,134600,491925785,713,713,713,713,671
|
|
20240822,134500,491447362,712,712,712,712,0
|
|
20240822,134400,491447362,712,713,713,712,1803
|
|
20240822,134300,490163617,713,713,713,713,1100
|
|
20240822,134200,489379317,713,713,713,713,0
|
|
20240822,134100,489379317,713,713,713,713,4
|
|
20240822,134000,489376465,713,713,713,713,710
|
|
20240822,133900,488870235,713,714,714,713,3652
|
|
20240822,133800,486266241,714,714,714,714,4
|
|
20240822,133700,486263385,714,714,714,714,0
|
|
20240822,133600,486263385,714,714,714,714,170
|
|
20240822,133500,486142005,714,714,714,714,1010
|
|
20240822,133400,485420865,714,714,714,714,0
|
|
20240822,133300,485420865,714,714,714,714,150
|
|
20240822,133200,485313765,714,714,714,714,133
|
|
20240822,133100,485218803,714,714,714,714,0
|
|
20240822,133000,485218803,714,714,714,714,1
|
|
20240822,132900,485218089,715,715,715,715,85
|
|
20240822,132800,485157314,715,715,715,715,413
|
|
20240822,132700,484862019,715,715,715,715,2
|
|
20240822,132600,484860589,715,715,715,715,155
|
|
20240822,132500,484749764,715,715,715,715,0
|
|
20240822,132400,484749764,715,715,715,715,0
|
|
20240822,132300,484749764,715,714,715,714,9300
|
|
20240822,132200,478102957,715,715,715,715,0
|
|
20240822,132100,478102957,715,715,715,715,0
|
|
20240822,132000,478102957,715,715,715,715,2
|
|
20240822,131900,478101527,714,714,715,714,3
|
|
20240822,131800,478099384,715,714,715,714,5
|
|
20240822,131700,478095813,714,713,714,713,308
|
|
20240822,131600,477876208,713,713,713,713,0
|
|
20240822,131500,477876208,713,713,713,713,189
|
|
20240822,131400,477741451,713,713,713,713,0
|
|
20240822,131300,477741451,713,713,713,713,0
|
|
20240822,131200,477741451,713,713,713,713,0
|
|
20240822,131100,477741451,713,713,713,713,0
|
|
20240822,131000,477741451,713,713,713,713,11
|
|
20240822,130900,477733608,711,711,711,711,1
|
|
20240822,130800,477732897,713,714,714,713,3105
|
|
20240822,130700,475515949,714,714,714,714,168
|
|
20240822,130600,475395997,714,714,714,714,921
|
|
20240822,130500,474738403,713,712,713,711,1505
|
|
20240822,130400,473668034,712,712,712,712,0
|
|
20240822,130300,473668034,712,712,712,712,0
|
|
20240822,130200,473668034,712,712,712,712,0
|
|
20240822,130100,473668034,712,712,712,712,0
|
|
20240822,130000,473668034,712,713,713,712,27
|
|
20240822,125900,473648808,712,712,712,712,202
|
|
20240822,125800,473504984,712,712,712,712,2096
|
|
20240822,125700,472012632,712,712,712,712,0
|
|
20240822,125600,472012632,712,712,712,712,592
|
|
20240822,125500,471591128,712,712,712,712,1
|
|
20240822,125400,471590416,711,711,711,711,10
|
|
20240822,125300,471583306,710,710,710,710,0
|
|
20240822,125200,471583306,710,711,711,710,4359
|
|
20240822,125100,468488414,714,710,714,710,4923
|
|
20240822,125000,464990853,710,711,712,710,20011
|
|
20240822,124900,450783019,710,711,711,710,3000
|
|
20240822,124800,448652018,714,714,714,714,0
|
|
20240822,124700,448652018,714,714,714,714,2
|
|
20240822,124600,448650590,714,713,714,712,1495
|
|
20240822,124500,447584718,712,712,712,712,505
|
|
20240822,124400,447225158,711,711,711,711,200
|
|
20240822,124300,447082958,710,710,710,710,2000
|
|
20240822,124200,445662958,710,711,712,710,4924
|
|
20240822,124100,442162023,712,712,712,712,500
|
|
20240822,124000,441806023,712,712,712,712,1
|
|
20240822,123900,441805311,713,713,713,713,0
|
|
20240822,123800,441805311,713,713,713,713,1
|
|
20240822,123700,441804598,713,713,713,713,0
|
|
20240822,123600,441804598,713,713,713,713,146
|
|
20240822,123500,441700500,713,713,713,713,0
|
|
20240822,123400,441700500,713,713,713,713,0
|
|
20240822,123300,441700500,713,713,713,713,0
|
|
20240822,123200,441700500,713,713,713,713,0
|
|
20240822,123100,441700500,713,713,713,713,0
|
|
20240822,123000,441700500,713,713,713,713,7
|
|
20240822,122900,441695509,710,713,713,710,7229
|
|
20240822,122800,436561264,711,711,711,711,0
|
|
20240822,122700,436561264,711,711,711,711,0
|
|
20240822,122600,436561264,711,712,712,711,1791
|
|
20240822,122500,435287690,712,712,712,712,1487
|
|
20240822,122400,434228946,713,713,713,713,50
|
|
20240822,122300,434193296,713,713,713,713,0
|
|
20240822,122200,434193296,713,713,713,713,1001
|
|
20240822,122100,433479583,714,714,714,714,0
|
|
20240822,122000,433479583,714,714,714,714,2
|
|
20240822,121900,433478155,713,713,713,713,0
|
|
20240822,121800,433478155,713,713,713,713,0
|
|
20240822,121700,433478155,713,713,713,713,1079
|
|
20240822,121600,432708828,713,715,716,713,4557
|
|
20240822,121500,429455113,714,714,714,714,0
|
|
20240822,121400,429455113,714,714,714,714,0
|
|
20240822,121300,429455113,714,714,714,714,1
|
|
20240822,121200,429454399,715,715,715,715,0
|
|
20240822,121100,429454399,715,715,715,715,0
|
|
20240822,121000,429454399,715,715,715,715,500
|
|
20240822,120900,429096899,716,716,716,716,0
|
|
20240822,120800,429096899,716,716,716,716,0
|
|
20240822,120700,429096899,716,715,716,715,6
|
|
20240822,120600,429092608,715,716,716,715,180
|
|
20240822,120500,428963760,716,716,716,716,0
|
|
20240822,120400,428963760,716,714,716,714,251
|
|
20240822,120300,428784163,714,714,715,714,6
|
|
20240822,120200,428779876,714,713,715,713,1437
|
|
20240822,120100,427753966,713,713,713,713,111
|
|
20240822,120000,427674823,714,714,714,714,0
|
|
20240822,115900,427674823,714,714,714,714,410
|
|
20240822,115800,427382083,713,713,713,713,0
|
|
20240822,115700,427382083,713,713,713,713,83
|
|
20240822,115600,427322904,713,713,713,713,257
|
|
20240822,115500,427139663,713,713,713,713,600
|
|
20240822,115400,426711863,713,713,713,713,100
|
|
20240822,115300,426640563,713,713,713,713,0
|
|
20240822,115200,426640563,713,713,713,713,106
|
|
20240822,115100,426564985,713,713,713,713,10
|
|
20240822,115000,426557855,713,711,713,711,2003
|
|
20240822,114900,425133716,711,713,713,711,6
|
|
20240822,114800,425129440,712,712,712,712,5000
|
|
20240822,114700,421569440,712,712,712,712,524
|
|
20240822,114600,421196352,713,713,713,713,986
|
|
20240822,114500,420493334,713,713,713,713,0
|
|
20240822,114400,420493334,713,713,713,713,0
|
|
20240822,114300,420493334,713,713,713,713,0
|
|
20240822,114200,420493334,713,713,713,713,14
|
|
20240822,114100,420483352,713,713,713,713,9
|
|
20240822,114000,420476935,713,713,713,713,0
|
|
20240822,113900,420476935,713,713,713,713,0
|
|
20240822,113800,420476935,713,713,713,713,1700
|
|
20240822,113700,419264835,713,713,714,713,1437
|
|
20240822,113600,418240252,713,710,713,710,14015
|
|
20240822,113500,408289557,710,710,710,710,340
|
|
20240822,113400,408048157,712,711,712,711,4389
|
|
20240822,113300,404926918,713,713,713,713,1
|
|
20240822,113200,404926205,710,710,710,710,0
|
|
20240822,113100,404926205,710,711,711,710,7313
|
|
20240822,113000,399732988,713,713,713,713,0
|
|
20240822,112900,399732988,713,713,713,713,0
|
|
20240822,112800,399732988,713,713,713,713,2
|
|
20240822,112700,399731562,713,713,713,713,1
|
|
20240822,112600,399730849,714,713,714,713,2271
|
|
20240822,112500,398109360,714,711,714,711,1257
|
|
20240822,112400,397215630,711,711,711,711,0
|
|
20240822,112300,397215630,711,711,711,711,3468
|
|
20240822,112200,394749882,712,712,712,712,1
|
|
20240822,112100,394749170,712,712,712,712,1001
|
|
20240822,112000,394036458,712,714,714,712,23469
|
|
20240822,111900,377309612,713,714,714,713,298
|
|
20240822,111800,377097137,714,714,714,714,208
|
|
20240822,111700,376948625,714,714,714,714,70
|
|
20240822,111600,376898645,714,715,715,714,3464
|
|
20240822,111500,374425187,715,715,715,715,101
|
|
20240822,111400,374352972,716,715,716,715,895
|
|
20240822,111300,373712162,715,715,715,715,0
|
|
20240822,111200,373712162,715,715,715,715,1
|
|
20240822,111100,373711447,716,715,716,715,14
|
|
20240822,111000,373701436,715,715,715,715,126
|
|
20240822,110900,373611346,716,716,716,716,6
|
|
20240822,110800,373607050,715,715,715,715,640
|
|
20240822,110700,373149450,716,716,716,716,668
|
|
20240822,110600,372671162,716,716,716,716,1
|
|
20240822,110500,372670446,716,716,716,716,0
|
|
20240822,110400,372670446,716,716,716,716,0
|
|
20240822,110300,372670446,716,717,717,716,1519
|
|
20240822,110200,371582839,718,718,718,718,3
|
|
20240822,110100,371580685,717,717,717,717,735
|
|
20240822,110000,371053690,716,717,717,716,363
|
|
20240822,105900,370793772,718,717,718,717,402
|
|
20240822,105800,370505138,717,718,719,717,1411
|
|
20240822,105700,369493444,718,718,719,718,18
|
|
20240822,105600,369480513,718,718,718,718,174
|
|
20240822,105500,369355581,718,718,718,718,0
|
|
20240822,105400,369355581,718,718,719,718,7304
|
|
20240822,105300,364109007,717,717,717,717,237
|
|
20240822,105200,363939078,718,718,718,718,0
|
|
20240822,105100,363939078,718,717,718,717,464
|
|
20240822,105000,363606389,717,717,717,717,8001
|
|
20240822,104900,357869672,717,717,717,717,538
|
|
20240822,104800,357483926,719,719,719,719,0
|
|
20240822,104700,357483926,719,719,719,719,300
|
|
20240822,104600,357268226,719,717,719,717,2860
|
|
20240822,104500,355217171,718,714,718,714,130
|
|
20240822,104400,355124027,716,714,716,714,87
|
|
20240822,104300,355061827,714,715,717,714,3966
|
|
20240822,104200,352222286,715,715,715,715,4229
|
|
20240822,104100,349198551,716,717,717,716,1103
|
|
20240822,104000,348408402,717,718,719,717,1601
|
|
20240822,103900,347258562,718,718,718,718,86
|
|
20240822,103800,347196814,717,717,717,717,4101
|
|
20240822,103700,344256397,716,717,717,716,2812
|
|
20240822,103600,342242705,717,716,717,716,6054
|
|
20240822,103500,337903150,716,716,716,716,21
|
|
20240822,103400,337888114,716,716,716,716,4271
|
|
20240822,103300,334830078,715,716,716,715,611
|
|
20240822,103200,334393208,716,716,716,716,1053
|
|
20240822,103100,333639260,716,716,716,716,10
|
|
20240822,103000,333632100,716,716,716,716,7110
|
|
20240822,102900,328541340,716,716,716,716,1
|
|
20240822,102800,328540624,716,715,716,715,3
|
|
20240822,102700,328538477,716,716,716,716,1
|
|
20240822,102600,328537761,716,716,716,716,163
|
|
20240822,102500,328421053,716,714,716,714,4001
|
|
20240822,102400,325563337,714,714,714,714,0
|
|
20240822,102300,325563337,714,715,715,714,172
|
|
20240822,102200,325440498,715,715,715,715,4
|
|
20240822,102100,325437638,715,715,715,715,240
|
|
20240822,102000,325266038,716,716,716,716,1411
|
|
20240822,101900,324255762,716,715,716,715,4838
|
|
20240822,101800,320795431,715,715,715,715,10
|
|
20240822,101700,320788281,714,715,715,714,23
|
|
20240822,101600,320771837,715,715,715,715,1329
|
|
20240822,101500,319821602,715,715,715,715,107
|
|
20240822,101400,319745097,715,715,715,715,0
|
|
20240822,101300,319745097,715,715,715,715,20
|
|
20240822,101200,319730797,715,715,715,715,0
|
|
20240822,101100,319730797,715,713,715,713,971
|
|
20240822,101000,319038274,713,713,713,713,16
|
|
20240822,100900,319026866,714,714,714,714,0
|
|
20240822,100800,319026866,714,716,716,714,1651
|
|
20240822,100700,317847688,716,716,716,716,25
|
|
20240822,100600,317829788,714,716,716,714,1548
|
|
20240822,100500,316722976,714,714,714,714,400
|
|
20240822,100400,316437376,714,715,715,714,684
|
|
20240822,100300,315948319,715,714,715,714,27
|
|
20240822,100200,315929040,715,715,715,715,1
|
|
20240822,100100,315928325,714,714,714,714,0
|
|
20240822,100000,315928325,714,714,714,714,6
|
|
20240822,095900,315924041,714,714,714,714,1
|
|
20240822,095800,315923327,712,712,712,712,0
|
|
20240822,095700,315923327,712,712,712,711,7043
|
|
20240822,095600,310910869,712,714,714,712,11193
|
|
20240822,095500,302939970,714,713,714,713,1342
|
|
20240822,095400,301983084,714,714,714,714,500
|
|
20240822,095300,301626084,714,714,714,714,0
|
|
20240822,095200,301626084,714,714,714,714,489
|
|
20240822,095100,301276938,714,714,714,714,145
|
|
20240822,095000,301173408,714,715,715,714,1277
|
|
20240822,094900,300261620,714,714,714,714,400
|
|
20240822,094800,299976020,714,714,714,714,301
|
|
20240822,094700,299761106,714,714,714,714,3
|
|
20240822,094600,299758964,714,713,715,713,1165
|
|
20240822,094500,298927085,715,712,715,712,2955
|
|
20240822,094400,296818802,713,712,713,711,772
|
|
20240822,094300,296269215,712,711,712,711,8
|
|
20240822,094200,296263522,710,710,710,710,13906
|
|
20240822,094100,286390262,710,714,714,710,37797
|
|
20240822,094000,259474449,715,715,715,714,641
|
|
20240822,093900,259016534,715,715,715,714,260
|
|
20240822,093800,258830654,714,714,715,714,471
|
|
20240822,093700,258494260,715,714,715,714,1321
|
|
20240822,093600,257551065,714,714,714,714,5350
|
|
20240822,093500,253731165,714,714,715,714,9087
|
|
20240822,093400,247243036,713,714,714,713,14140
|
|
20240822,093300,237148076,715,718,718,715,33807
|
|
20240822,093200,212955183,717,717,717,717,100
|
|
20240822,093100,212883483,717,717,718,717,3326
|
|
20240822,093000,210497543,717,719,719,717,34591
|
|
20240822,092900,185673075,719,720,720,718,15547
|
|
20240822,092800,174499431,719,720,720,719,34
|
|
20240822,092700,174474973,719,720,720,719,1591
|
|
20240822,092600,173330050,720,723,723,720,11381
|
|
20240822,092500,165125282,723,721,723,721,3101
|
|
20240822,092400,162889459,721,721,721,721,1400
|
|
20240822,092300,161880059,723,723,723,723,7859
|
|
20240822,092200,156198002,723,724,724,723,1779
|
|
20240822,092100,154910985,723,723,723,723,227
|
|
20240822,092000,154746864,722,722,722,722,294
|
|
20240822,091900,154534596,722,723,723,722,200
|
|
20240822,091800,154390186,723,722,723,722,5879
|
|
20240822,091700,150144548,722,722,723,722,2032
|
|
20240822,091600,148677426,721,723,723,721,206
|
|
20240822,091500,148528868,721,721,721,721,47
|
|
20240822,091400,148494981,721,721,723,721,4803
|
|
20240822,091300,145029130,721,723,723,721,4301
|
|
20240822,091200,141927507,724,725,725,724,8005
|
|
20240822,091100,136129041,725,723,725,723,8129
|
|
20240822,091000,130241928,724,721,724,720,7047
|
|
20240822,090900,125149089,721,723,723,720,12351
|
|
20240822,090800,116244293,722,722,722,722,2438
|
|
20240822,090700,114484057,722,723,724,721,3316
|
|
20240822,090600,112090189,724,719,724,718,16556
|
|
20240822,090500,100154104,719,718,722,717,22635
|
|
20240822,090400,83873894,718,720,720,717,21071
|
|
20240822,090300,68744167,719,721,722,717,43512
|
|
20240822,090200,37473303,721,721,722,720,11719
|
|
20240822,090100,29028299,723,726,726,721,3904
|
|
20240822,090000,26208139,723,724,729,721,36202
|