620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,191700,410956815,715,715,715,715,4313
|
|
20240823,191600,410956815,715,715,715,715,0
|
|
20240823,191500,410956815,715,715,715,715,0
|
|
20240823,191400,410956815,715,715,715,715,0
|
|
20240823,191300,410956815,715,715,715,715,0
|
|
20240823,191200,410956815,715,715,715,715,0
|
|
20240823,191100,410956815,715,715,715,715,0
|
|
20240823,191000,410956815,715,715,715,715,0
|
|
20240823,190900,410956815,715,715,715,715,0
|
|
20240823,190800,410956815,715,715,715,715,0
|
|
20240823,190700,410956815,715,715,715,715,0
|
|
20240823,190600,410956815,715,715,715,715,0
|
|
20240823,190500,410956815,715,715,715,715,0
|
|
20240823,190400,410956815,715,715,715,715,0
|
|
20240823,190300,410956815,715,715,715,715,0
|
|
20240823,190200,410956815,715,715,715,715,0
|
|
20240823,190100,410956815,715,715,715,715,0
|
|
20240823,190000,410956815,715,715,715,715,0
|
|
20240823,185900,410956815,715,715,715,715,0
|
|
20240823,185800,410956815,715,715,715,715,0
|
|
20240823,185700,410956815,715,715,715,715,0
|
|
20240823,185600,410956815,715,715,715,715,0
|
|
20240823,185500,410956815,715,715,715,715,0
|
|
20240823,185400,410956815,715,715,715,715,0
|
|
20240823,185300,410956815,715,715,715,715,0
|
|
20240823,185200,410956815,715,715,715,715,0
|
|
20240823,185100,410956815,715,715,715,715,0
|
|
20240823,185000,410956815,715,715,715,715,0
|
|
20240823,184900,410956815,715,715,715,715,0
|
|
20240823,184800,410956815,715,715,715,715,0
|
|
20240823,184700,410956815,715,715,715,715,4313
|
|
20240823,184600,410956815,715,715,715,715,0
|
|
20240823,184500,410956815,715,715,715,715,0
|
|
20240823,184400,410956815,715,715,715,715,0
|
|
20240823,184300,410956815,715,715,715,715,0
|
|
20240823,184200,410956815,715,715,715,715,0
|
|
20240823,184100,410956815,715,715,715,715,0
|
|
20240823,184000,410956815,715,715,715,715,0
|
|
20240823,183900,410956815,715,715,715,715,0
|
|
20240823,183800,410956815,715,715,715,715,0
|
|
20240823,183700,410956815,715,715,715,715,0
|
|
20240823,183600,410956815,715,715,715,715,0
|
|
20240823,183500,410956815,715,715,715,715,0
|
|
20240823,183400,410956815,715,715,715,715,0
|
|
20240823,183300,410956815,715,715,715,715,0
|
|
20240823,183200,410956815,715,715,715,715,0
|
|
20240823,183100,410956815,715,715,715,715,0
|
|
20240823,183000,410956815,715,715,715,715,0
|
|
20240823,182900,410956815,715,715,715,715,0
|
|
20240823,182800,410956815,715,715,715,715,0
|
|
20240823,182700,410956815,715,715,715,715,0
|
|
20240823,182600,410956815,715,715,715,715,0
|
|
20240823,182500,410956815,715,715,715,715,0
|
|
20240823,182400,410956815,715,715,715,715,0
|
|
20240823,182300,410956815,715,715,715,715,0
|
|
20240823,182200,410956815,715,715,715,715,0
|
|
20240823,182100,410956815,715,715,715,715,0
|
|
20240823,182000,410956815,715,715,715,715,0
|
|
20240823,181900,410956815,715,715,715,715,0
|
|
20240823,181800,410956815,715,715,715,715,0
|
|
20240823,181700,410956815,715,715,715,715,4313
|
|
20240823,181600,410956815,715,715,715,715,0
|
|
20240823,181500,410956815,715,715,715,715,0
|
|
20240823,181400,410956815,715,715,715,715,0
|
|
20240823,181300,410956815,715,715,715,715,0
|
|
20240823,181200,410956815,715,715,715,715,0
|
|
20240823,181100,410956815,715,715,715,715,0
|
|
20240823,181000,410956815,715,715,715,715,0
|
|
20240823,180900,410956815,715,715,715,715,0
|
|
20240823,180800,410956815,715,715,715,715,0
|
|
20240823,180700,410956815,715,715,715,715,0
|
|
20240823,180600,410956815,715,715,715,715,0
|
|
20240823,180500,410956815,715,715,715,715,0
|
|
20240823,180400,410956815,715,715,715,715,0
|
|
20240823,180300,410956815,715,715,715,715,0
|
|
20240823,180200,410956815,715,715,715,715,0
|
|
20240823,180100,410956815,715,715,715,715,0
|
|
20240823,180000,410956815,715,715,715,715,0
|
|
20240823,175900,410956815,715,715,715,715,0
|
|
20240823,175800,410956815,715,715,715,715,0
|
|
20240823,175700,410956815,715,715,715,715,0
|
|
20240823,175600,410956815,715,715,715,715,0
|
|
20240823,175500,410956815,715,715,715,715,0
|
|
20240823,175400,410956815,715,715,715,715,0
|
|
20240823,175300,410956815,715,715,715,715,0
|
|
20240823,175200,410956815,715,715,715,715,0
|
|
20240823,175100,410956815,715,715,715,715,0
|
|
20240823,175000,410956815,715,715,715,715,0
|
|
20240823,174900,410956815,715,715,715,715,0
|
|
20240823,174800,410956815,715,715,715,715,0
|
|
20240823,174700,410956815,715,715,715,715,4313
|
|
20240823,174600,410956815,715,715,715,715,0
|
|
20240823,174500,410956815,715,715,715,715,0
|
|
20240823,174400,410956815,715,715,715,715,0
|
|
20240823,174300,410956815,715,715,715,715,0
|
|
20240823,174200,410956815,715,715,715,715,0
|
|
20240823,174100,410956815,715,715,715,715,0
|
|
20240823,174000,410956815,715,715,715,715,0
|
|
20240823,173900,410956815,715,715,715,715,0
|
|
20240823,173800,410956815,715,715,715,715,0
|
|
20240823,173700,410956815,715,715,715,715,0
|
|
20240823,173600,410956815,715,715,715,715,0
|
|
20240823,173500,410956815,715,715,715,715,0
|
|
20240823,173400,410956815,715,715,715,715,0
|
|
20240823,173300,410956815,715,715,715,715,0
|
|
20240823,173200,410956815,715,715,715,715,0
|
|
20240823,173100,410956815,715,715,715,715,0
|
|
20240823,173000,410956815,715,715,715,715,0
|
|
20240823,172900,410956815,715,715,715,715,0
|
|
20240823,172800,410956815,715,715,715,715,0
|
|
20240823,172700,410956815,715,715,715,715,0
|
|
20240823,172600,410956815,715,715,715,715,0
|
|
20240823,172500,410956815,715,715,715,715,0
|
|
20240823,172400,410956815,715,715,715,715,0
|
|
20240823,172300,410956815,715,715,715,715,0
|
|
20240823,172200,410956815,715,715,715,715,0
|
|
20240823,172100,410956815,715,715,715,715,0
|
|
20240823,172000,410956815,715,715,715,715,0
|
|
20240823,171900,410956815,715,715,715,715,0
|
|
20240823,171800,410956815,715,715,715,715,0
|
|
20240823,171700,410956815,715,715,715,715,4313
|
|
20240823,171600,410956815,715,715,715,715,0
|
|
20240823,171500,410956815,715,715,715,715,0
|
|
20240823,171400,410956815,715,715,715,715,0
|
|
20240823,171300,410956815,715,715,715,715,0
|
|
20240823,171200,410956815,715,715,715,715,0
|
|
20240823,171100,410956815,715,715,715,715,0
|
|
20240823,171000,410956815,715,715,715,715,0
|
|
20240823,170900,410956815,715,715,715,715,0
|
|
20240823,170800,410956815,715,715,715,715,0
|
|
20240823,170700,410956815,715,715,715,715,0
|
|
20240823,170600,410956815,715,715,715,715,0
|
|
20240823,170500,410956815,715,715,715,715,0
|
|
20240823,170400,410956815,715,715,715,715,0
|
|
20240823,170300,410956815,715,715,715,715,0
|
|
20240823,170200,410956815,715,715,715,715,0
|
|
20240823,170100,410956815,715,715,715,715,0
|
|
20240823,170000,410956815,715,715,715,715,0
|
|
20240823,165900,410956815,715,715,715,715,0
|
|
20240823,165800,410956815,715,715,715,715,0
|
|
20240823,165700,410956815,715,715,715,715,0
|
|
20240823,165600,410956815,715,715,715,715,0
|
|
20240823,165500,410956815,715,715,715,715,0
|
|
20240823,165400,410956815,715,715,715,715,0
|
|
20240823,165300,410956815,715,715,715,715,0
|
|
20240823,165200,410956815,715,715,715,715,0
|
|
20240823,165100,410956815,715,715,715,715,0
|
|
20240823,165000,410956815,715,715,715,715,0
|
|
20240823,164900,410956815,715,715,715,715,0
|
|
20240823,164800,410956815,715,715,715,715,0
|
|
20240823,164700,410956815,715,715,715,715,4313
|
|
20240823,164600,410956815,715,715,715,715,0
|
|
20240823,164500,410956815,715,715,715,715,0
|
|
20240823,164400,410956815,715,715,715,715,0
|
|
20240823,164300,410956815,715,715,715,715,0
|
|
20240823,164200,410956815,715,715,715,715,0
|
|
20240823,164100,410956815,715,715,715,715,0
|
|
20240823,164000,410956815,715,715,715,715,0
|
|
20240823,163900,410956815,715,715,715,715,0
|
|
20240823,163800,410956815,715,715,715,715,0
|
|
20240823,163700,410956815,715,715,715,715,0
|
|
20240823,163600,410956815,715,715,715,715,0
|
|
20240823,163500,410956815,715,715,715,715,0
|
|
20240823,163400,410956815,715,715,715,715,0
|
|
20240823,163300,410956815,715,715,715,715,0
|
|
20240823,163200,410956815,715,715,715,715,0
|
|
20240823,163100,410956815,715,715,715,715,0
|
|
20240823,163000,410956815,715,715,715,715,0
|
|
20240823,162900,410956815,715,715,715,715,0
|
|
20240823,162800,410956815,715,715,715,715,0
|
|
20240823,162700,410956815,715,715,715,715,0
|
|
20240823,162600,410956815,715,715,715,715,0
|
|
20240823,162500,410956815,715,715,715,715,0
|
|
20240823,162400,410956815,715,715,715,715,0
|
|
20240823,162300,410956815,715,715,715,715,0
|
|
20240823,162200,410956815,715,715,715,715,0
|
|
20240823,162100,410956815,715,715,715,715,0
|
|
20240823,162000,410956815,715,715,715,715,0
|
|
20240823,161900,410956815,715,715,715,715,0
|
|
20240823,161800,410956815,715,715,715,715,0
|
|
20240823,161700,410956815,715,715,715,715,4313
|
|
20240823,161600,410956815,715,715,715,715,0
|
|
20240823,161500,410956815,715,715,715,715,0
|
|
20240823,161400,410956815,715,715,715,715,0
|
|
20240823,161300,410956815,715,715,715,715,0
|
|
20240823,161200,410956815,715,715,715,715,0
|
|
20240823,161100,410956815,715,715,715,715,0
|
|
20240823,161000,410956815,715,715,715,715,0
|
|
20240823,160900,410956815,715,715,715,715,0
|
|
20240823,160800,410956815,715,715,715,715,0
|
|
20240823,160700,410956815,715,715,715,715,0
|
|
20240823,160600,410956815,715,715,715,715,0
|
|
20240823,160500,410956815,715,715,715,715,0
|
|
20240823,160400,410956815,715,715,715,715,0
|
|
20240823,160300,410956815,715,715,715,715,0
|
|
20240823,160200,410956815,715,715,715,715,0
|
|
20240823,160100,410956815,715,715,715,715,0
|
|
20240823,160000,410956815,715,715,715,715,0
|
|
20240823,155900,410956815,715,715,715,715,0
|
|
20240823,155800,410956815,715,715,715,715,0
|
|
20240823,155700,410956815,715,715,715,715,0
|
|
20240823,155600,410956815,715,715,715,715,0
|
|
20240823,155500,410956815,715,715,715,715,0
|
|
20240823,155400,410956815,715,715,715,715,0
|
|
20240823,155300,410956815,715,715,715,715,0
|
|
20240823,155200,410956815,715,715,715,715,0
|
|
20240823,155100,410956815,715,715,715,715,0
|
|
20240823,155000,410956815,715,715,715,715,0
|
|
20240823,154900,410956815,715,715,715,715,0
|
|
20240823,154800,410956815,715,715,715,715,0
|
|
20240823,154700,410956815,715,715,715,715,4313
|
|
20240823,154600,410956815,715,715,715,715,0
|
|
20240823,154500,410956815,715,715,715,715,0
|
|
20240823,154400,410956815,715,715,715,715,0
|
|
20240823,154300,410956815,715,715,715,715,0
|
|
20240823,154200,410956815,715,715,715,715,0
|
|
20240823,154100,410956815,715,715,715,715,0
|
|
20240823,154000,410956815,715,715,715,715,0
|
|
20240823,153900,410956815,715,715,715,715,0
|
|
20240823,153800,410956815,715,715,715,715,0
|
|
20240823,153700,410956815,715,715,715,715,0
|
|
20240823,153600,410956815,715,715,715,715,0
|
|
20240823,153500,410956815,715,715,715,715,0
|
|
20240823,153400,410956815,715,715,715,715,0
|
|
20240823,153300,410956815,715,715,715,715,0
|
|
20240823,153200,410956815,715,715,715,715,0
|
|
20240823,153100,410956815,715,715,715,715,0
|
|
20240823,153000,410956815,715,715,715,715,4313
|
|
20240823,152900,407873020,715,715,715,715,0
|
|
20240823,152800,407873020,715,715,715,715,0
|
|
20240823,152700,407873020,715,715,715,715,0
|
|
20240823,152600,407873020,715,715,715,715,0
|
|
20240823,152500,407873020,715,715,715,715,0
|
|
20240823,152400,407873020,715,715,715,715,0
|
|
20240823,152300,407873020,715,715,715,715,0
|
|
20240823,152200,407873020,715,715,715,715,0
|
|
20240823,152100,407873020,715,715,715,715,0
|
|
20240823,152000,407873020,715,715,715,715,0
|
|
20240823,151900,407873020,715,715,715,715,574
|
|
20240823,151800,407462610,715,714,715,713,324
|
|
20240823,151700,407231294,715,714,715,714,2240
|
|
20240823,151600,405631933,714,713,714,713,627
|
|
20240823,151500,405184881,713,712,713,710,2517
|
|
20240823,151400,403391768,712,712,712,710,2547
|
|
20240823,151300,401578308,712,712,712,712,234
|
|
20240823,151200,401411700,712,712,712,712,0
|
|
20240823,151100,401411700,712,712,712,712,1
|
|
20240823,151000,401410988,710,710,712,710,1514
|
|
20240823,150900,400336046,712,710,712,710,101
|
|
20240823,150800,400264332,712,711,712,711,3649
|
|
20240823,150700,397669891,712,712,712,712,0
|
|
20240823,150600,397669891,712,712,712,712,0
|
|
20240823,150500,397669891,712,712,712,712,0
|
|
20240823,150400,397669891,712,712,712,711,12
|
|
20240823,150300,397661348,712,712,712,712,3
|
|
20240823,150200,397659212,712,712,712,712,1
|
|
20240823,150100,397658500,712,712,712,712,1
|
|
20240823,150000,397657788,711,712,712,711,1016
|
|
20240823,145900,396935411,711,711,711,711,98
|
|
20240823,145800,396865733,712,711,712,711,244
|
|
20240823,145700,396692015,712,712,712,712,0
|
|
20240823,145600,396692015,712,712,712,712,0
|
|
20240823,145500,396692015,712,712,712,712,0
|
|
20240823,145400,396692015,712,712,712,711,1823
|
|
20240823,145300,395395835,712,712,712,712,1
|
|
20240823,145200,395395123,712,712,712,712,0
|
|
20240823,145100,395395123,712,712,712,712,3
|
|
20240823,145000,395392987,712,712,712,712,0
|
|
20240823,144900,395392987,712,712,712,712,3
|
|
20240823,144800,395390851,711,712,712,711,145
|
|
20240823,144700,395287754,711,712,712,711,101
|
|
20240823,144600,395215892,712,712,712,712,0
|
|
20240823,144500,395215892,712,712,712,712,0
|
|
20240823,144400,395215892,712,710,712,710,5
|
|
20240823,144300,395212338,712,711,712,711,3172
|
|
20240823,144200,392957045,711,711,711,711,0
|
|
20240823,144100,392957045,711,710,711,710,28902
|
|
20240823,144000,372436123,712,712,716,710,5612
|
|
20240823,143900,368439977,716,712,716,712,796
|
|
20240823,143800,367872984,712,711,712,710,1710
|
|
20240823,143700,366656565,712,711,712,711,3001
|
|
20240823,143600,364522853,712,712,712,712,8223
|
|
20240823,143500,358668077,713,714,714,713,11793
|
|
20240823,143400,350259665,713,714,715,713,1037
|
|
20240823,143300,349520227,714,714,716,712,1032
|
|
20240823,143200,348785409,716,716,716,714,39
|
|
20240823,143100,348757513,716,714,716,714,25
|
|
20240823,143000,348739650,716,713,716,713,889
|
|
20240823,142900,348105765,713,711,713,711,115
|
|
20240823,142800,348023984,713,713,713,713,467
|
|
20240823,142700,347691013,713,713,713,713,2
|
|
20240823,142600,347689587,713,714,714,713,20
|
|
20240823,142500,347675317,716,713,716,712,3005
|
|
20240823,142400,345535641,716,715,716,714,1539
|
|
20240823,142300,344436755,715,715,715,715,6
|
|
20240823,142200,344432465,716,713,716,713,15
|
|
20240823,142100,344421736,715,715,715,715,1
|
|
20240823,142000,344421021,716,713,716,713,8
|
|
20240823,141900,344415302,716,714,716,714,29
|
|
20240823,141800,344394548,716,713,716,713,1510
|
|
20240823,141700,343313396,716,716,716,716,0
|
|
20240823,141600,343313396,716,712,716,712,3685
|
|
20240823,141500,340679767,714,712,714,712,5
|
|
20240823,141400,340676200,712,713,713,712,276
|
|
20240823,141300,340479680,713,713,713,713,0
|
|
20240823,141200,340479680,713,713,713,713,0
|
|
20240823,141100,340479680,713,713,713,713,0
|
|
20240823,141000,340479680,713,713,714,713,7
|
|
20240823,140900,340474686,712,712,714,712,519
|
|
20240823,140800,340104765,712,712,712,712,0
|
|
20240823,140700,340104765,712,712,712,712,0
|
|
20240823,140600,340104765,712,714,714,712,16769
|
|
20240823,140500,328165235,712,712,712,712,3
|
|
20240823,140400,328163099,714,713,714,713,11
|
|
20240823,140300,328155253,712,714,714,712,3413
|
|
20240823,140200,325725191,714,713,714,712,2003
|
|
20240823,140100,324298349,714,714,714,714,0
|
|
20240823,140000,324298349,714,714,714,714,0
|
|
20240823,135900,324298349,714,714,714,714,6
|
|
20240823,135800,324294065,712,714,714,712,162
|
|
20240823,135700,324178716,714,714,714,714,2
|
|
20240823,135600,324177288,715,715,715,715,188
|
|
20240823,135500,324042868,715,715,715,715,0
|
|
20240823,135400,324042868,715,715,715,715,10
|
|
20240823,135300,324035718,715,715,715,715,3
|
|
20240823,135200,324033573,716,716,716,716,0
|
|
20240823,135100,324033573,716,716,716,716,0
|
|
20240823,135000,324033573,716,712,716,712,29
|
|
20240823,134900,324012889,716,716,716,712,5107
|
|
20240823,134800,320376175,715,715,715,715,185
|
|
20240823,134700,320243900,714,714,714,714,5255
|
|
20240823,134600,316491830,713,713,713,713,80
|
|
20240823,134500,316434790,713,712,714,712,817
|
|
20240823,134400,315853075,712,712,712,712,2
|
|
20240823,134300,315851651,712,712,712,712,0
|
|
20240823,134200,315851651,712,712,712,712,0
|
|
20240823,134100,315851651,712,712,712,712,0
|
|
20240823,134000,315851651,712,712,712,712,0
|
|
20240823,133900,315851651,712,712,712,712,15
|
|
20240823,133800,315840971,712,713,713,710,5458
|
|
20240823,133700,311951980,713,711,713,709,4004
|
|
20240823,133600,309112346,713,711,713,711,2
|
|
20240823,133500,309110922,710,712,713,710,1917
|
|
20240823,133400,307746038,712,710,712,710,121
|
|
20240823,133300,307660126,710,710,710,710,2628
|
|
20240823,133200,305794246,712,712,712,712,0
|
|
20240823,133100,305794246,712,712,712,712,0
|
|
20240823,133000,305794246,712,709,712,709,1703
|
|
20240823,132900,304584707,710,711,712,710,10267
|
|
20240823,132800,297295124,711,711,711,711,1
|
|
20240823,132700,297294413,712,712,712,712,0
|
|
20240823,132600,297294413,712,712,712,712,198
|
|
20240823,132500,297153437,712,712,712,712,0
|
|
20240823,132400,297153437,712,712,712,712,0
|
|
20240823,132300,297153437,712,712,712,712,511
|
|
20240823,132200,296789605,712,712,712,712,0
|
|
20240823,132100,296789605,712,712,712,712,0
|
|
20240823,132000,296789605,712,712,712,712,17
|
|
20240823,131900,296777501,712,712,712,709,2234
|
|
20240823,131800,295189953,712,712,712,712,0
|
|
20240823,131700,295189953,712,712,712,712,0
|
|
20240823,131600,295189953,712,712,712,712,199
|
|
20240823,131500,295048265,712,712,712,712,1
|
|
20240823,131400,295047553,712,712,712,712,310
|
|
20240823,131300,294826833,712,711,712,711,5
|
|
20240823,131200,294823275,709,709,709,709,567
|
|
20240823,131100,294421272,709,710,710,709,857
|
|
20240823,131000,293813558,709,710,710,709,5
|
|
20240823,130900,293810012,712,712,712,712,0
|
|
20240823,130800,293810012,712,712,712,712,0
|
|
20240823,130700,293810012,712,712,712,711,264
|
|
20240823,130600,293622045,712,712,713,712,4939
|
|
20240823,130500,290105476,712,711,712,709,6367
|
|
20240823,130400,285586835,713,713,713,713,5
|
|
20240823,130300,285583270,713,713,713,713,0
|
|
20240823,130200,285583270,713,713,713,713,56
|
|
20240823,130100,285543342,713,713,713,713,0
|
|
20240823,130000,285543342,713,713,713,713,0
|
|
20240823,125900,285543342,713,713,713,713,0
|
|
20240823,125800,285543342,713,713,713,713,3
|
|
20240823,125700,285541203,712,712,712,712,4
|
|
20240823,125600,285538355,712,713,713,712,248
|
|
20240823,125500,285361582,713,713,713,713,51
|
|
20240823,125400,285325219,711,711,711,711,0
|
|
20240823,125300,285325219,711,712,712,711,206
|
|
20240823,125200,285178565,713,713,713,713,0
|
|
20240823,125100,285178565,713,713,713,713,492
|
|
20240823,125000,284827769,713,713,713,713,1
|
|
20240823,124900,284827056,713,713,713,713,0
|
|
20240823,124800,284827056,713,713,713,713,4
|
|
20240823,124700,284824204,713,713,713,713,0
|
|
20240823,124600,284824204,713,713,713,713,197
|
|
20240823,124500,284683743,713,712,713,712,2
|
|
20240823,124400,284682318,713,713,713,713,2
|
|
20240823,124300,284680892,713,712,713,712,5
|
|
20240823,124200,284677328,712,712,713,712,24
|
|
20240823,124100,284660227,712,713,713,712,18
|
|
20240823,124000,284647401,713,712,713,712,23
|
|
20240823,123900,284631013,713,713,713,712,28
|
|
20240823,123800,284611062,712,712,713,712,14
|
|
20240823,123700,284601092,712,712,713,712,84
|
|
20240823,123600,284541277,712,712,713,712,216
|
|
20240823,123500,284387474,712,712,712,712,5
|
|
20240823,123400,284383914,712,712,712,712,5
|
|
20240823,123300,284380354,712,711,712,709,355
|
|
20240823,123200,284128654,712,712,712,712,0
|
|
20240823,123100,284128654,712,712,712,712,0
|
|
20240823,123000,284128654,712,711,712,711,6
|
|
20240823,122900,284124385,712,712,712,710,19
|
|
20240823,122800,284110866,712,712,712,710,66
|
|
20240823,122700,284063937,712,712,712,711,60
|
|
20240823,122600,284021220,711,711,712,711,210
|
|
20240823,122500,283871907,711,710,711,710,11
|
|
20240823,122400,283864089,711,710,711,710,18
|
|
20240823,122300,283851298,711,710,711,710,4880
|
|
20240823,122200,280386487,711,710,711,710,35
|
|
20240823,122100,280361618,710,708,711,708,1815
|
|
20240823,122000,279074301,710,710,710,710,0
|
|
20240823,121900,279074301,710,710,710,710,0
|
|
20240823,121800,279074301,710,710,710,710,2
|
|
20240823,121700,279072881,709,709,711,709,660
|
|
20240823,121600,278604933,708,710,711,708,1287
|
|
20240823,121500,277693179,711,710,711,710,5
|
|
20240823,121400,277689625,711,710,712,710,7
|
|
20240823,121300,277684645,711,710,711,710,6680
|
|
20240823,121200,272941844,713,710,713,710,6
|
|
20240823,121100,272937569,713,710,713,710,6
|
|
20240823,121000,272933294,713,712,713,710,13
|
|
20240823,120900,272924038,713,710,713,709,3527
|
|
20240823,120800,270422226,713,713,713,713,0
|
|
20240823,120700,270422226,713,711,713,711,89
|
|
20240823,120600,270358855,712,711,713,711,15
|
|
20240823,120500,270348180,711,711,711,711,101
|
|
20240823,120400,270276369,713,713,713,713,0
|
|
20240823,120300,270276369,713,713,713,713,0
|
|
20240823,120200,270276369,713,711,713,711,1730
|
|
20240823,120100,269046084,713,713,713,713,0
|
|
20240823,120000,269046084,713,713,713,713,0
|
|
20240823,115900,269046084,713,712,713,712,7
|
|
20240823,115800,269041096,710,710,710,710,3925
|
|
20240823,115700,266254346,709,709,709,709,0
|
|
20240823,115600,266254346,709,709,709,709,25
|
|
20240823,115500,266236621,709,709,709,709,0
|
|
20240823,115400,266236621,709,709,709,709,21
|
|
20240823,115300,266221732,709,709,709,709,0
|
|
20240823,115200,266221732,709,709,709,709,10
|
|
20240823,115100,266214642,709,709,709,709,0
|
|
20240823,115000,266214642,709,709,709,709,92
|
|
20240823,114900,266149414,709,709,709,709,30
|
|
20240823,114800,266128144,709,709,709,709,1
|
|
20240823,114700,266127435,710,710,710,710,422
|
|
20240823,114600,265827815,709,710,710,709,324
|
|
20240823,114500,265597786,710,711,711,710,1193
|
|
20240823,114400,264750718,710,710,710,710,5
|
|
20240823,114300,264747168,713,711,713,710,103
|
|
20240823,114200,264674023,712,712,712,712,43
|
|
20240823,114100,264643407,713,713,713,713,0
|
|
20240823,114000,264643407,713,713,713,713,0
|
|
20240823,113900,264643407,713,713,713,713,0
|
|
20240823,113800,264643407,713,713,713,713,0
|
|
20240823,113700,264643407,713,713,713,713,0
|
|
20240823,113600,264643407,713,713,713,713,0
|
|
20240823,113500,264643407,713,713,713,713,0
|
|
20240823,113400,264643407,713,713,713,713,0
|
|
20240823,113300,264643407,713,713,713,713,102
|
|
20240823,113200,264570681,711,711,711,711,0
|
|
20240823,113100,264570681,711,711,711,711,126
|
|
20240823,113000,264481095,711,711,711,711,145
|
|
20240823,112900,264378000,713,711,713,711,1498
|
|
20240823,112800,263312767,711,711,711,711,10
|
|
20240823,112700,263305657,711,711,711,711,0
|
|
20240823,112600,263305657,711,711,711,711,0
|
|
20240823,112500,263305657,711,710,711,710,10
|
|
20240823,112400,263298552,709,709,709,709,5
|
|
20240823,112300,263295007,709,709,709,709,995
|
|
20240823,112200,262589552,709,709,709,709,0
|
|
20240823,112100,262589552,709,709,709,709,1
|
|
20240823,112000,262588843,709,709,709,709,2507
|
|
20240823,111900,260811380,709,709,709,709,0
|
|
20240823,111800,260811380,709,709,709,709,0
|
|
20240823,111700,260811380,709,709,709,709,7
|
|
20240823,111600,260806417,710,710,710,710,30
|
|
20240823,111500,260785117,709,709,709,709,0
|
|
20240823,111400,260785117,709,710,710,709,2
|
|
20240823,111300,260783698,710,708,710,708,110
|
|
20240823,111200,260705797,710,710,710,709,1016
|
|
20240823,111100,259985443,710,711,711,710,1032
|
|
20240823,111000,259252693,711,710,711,710,1022
|
|
20240823,110900,258527069,711,710,711,710,150
|
|
20240823,110800,258420420,711,710,711,710,183
|
|
20240823,110700,258290309,711,710,711,710,179
|
|
20240823,110600,258163044,710,710,711,710,151
|
|
20240823,110500,258055685,711,709,711,707,2012
|
|
20240823,110400,256632133,709,708,711,708,1015
|
|
20240823,110300,255912490,711,710,711,708,18
|
|
20240823,110200,255899715,711,709,711,709,141
|
|
20240823,110100,255799734,709,709,709,709,0
|
|
20240823,110000,255799734,709,709,709,709,500
|
|
20240823,105900,255445234,709,709,709,709,0
|
|
20240823,105800,255445234,709,709,709,709,100
|
|
20240823,105700,255374334,709,709,709,709,0
|
|
20240823,105600,255374334,709,709,709,709,0
|
|
20240823,105500,255374334,709,709,709,709,0
|
|
20240823,105400,255374334,709,708,709,707,8
|
|
20240823,105300,255368671,709,708,709,707,420
|
|
20240823,105200,255071727,707,708,708,707,425
|
|
20240823,105100,254771251,709,709,709,709,2
|
|
20240823,105000,254769833,709,709,709,709,50
|
|
20240823,104900,254734383,709,707,709,707,1063
|
|
20240823,104800,253982839,707,707,707,707,91
|
|
20240823,104700,253918502,707,707,707,707,4268
|
|
20240823,104600,250901026,707,707,707,707,290
|
|
20240823,104500,250695996,708,708,708,708,28
|
|
20240823,104400,250676172,708,708,708,708,115
|
|
20240823,104300,250594752,707,708,708,707,7
|
|
20240823,104200,250589798,708,708,708,708,0
|
|
20240823,104100,250589798,708,707,708,707,9553
|
|
20240823,104000,243834827,707,707,707,707,5
|
|
20240823,103900,243831292,707,708,708,707,2505
|
|
20240823,103800,242058756,711,711,711,711,0
|
|
20240823,103700,242058756,711,707,711,707,105
|
|
20240823,103600,241984509,706,706,706,706,0
|
|
20240823,103500,241984509,706,706,706,706,0
|
|
20240823,103400,241984509,706,707,707,706,8197
|
|
20240823,103300,236192039,708,708,708,708,250
|
|
20240823,103200,236015039,708,708,708,708,0
|
|
20240823,103100,236015039,708,709,709,708,2856
|
|
20240823,103000,233992987,710,710,710,710,303
|
|
20240823,102900,233777857,710,710,710,710,3
|
|
20240823,102800,233775727,710,710,710,710,0
|
|
20240823,102700,233775727,710,710,714,710,141
|
|
20240823,102600,233675474,710,710,710,710,100
|
|
20240823,102500,233604474,710,711,715,710,3752
|
|
20240823,102400,230937108,711,711,714,709,20
|
|
20240823,102300,230922879,712,711,712,711,522
|
|
20240823,102200,230551736,711,708,711,708,13118
|
|
20240823,102100,221264189,708,709,709,708,1300
|
|
20240823,102000,220343511,711,711,711,711,0
|
|
20240823,101900,220343511,711,711,711,711,5
|
|
20240823,101800,220339956,711,711,711,711,500
|
|
20240823,101700,219984456,711,711,711,711,2
|
|
20240823,101600,219983034,708,711,711,708,1536
|
|
20240823,101500,218894177,712,712,715,712,12
|
|
20240823,101400,218885630,714,711,714,709,45
|
|
20240823,101300,218853662,714,709,714,708,2768
|
|
20240823,101200,216888511,709,709,709,709,95
|
|
20240823,101100,216821156,709,709,709,709,2016
|
|
20240823,101000,215391812,710,711,711,710,1939
|
|
20240823,100900,214014993,711,710,711,710,449
|
|
20240823,100800,213695955,711,711,711,711,1
|
|
20240823,100700,213695244,711,711,711,711,50
|
|
20240823,100600,213659694,711,711,711,711,1328
|
|
20240823,100500,212715486,711,711,711,711,42
|
|
20240823,100400,212685624,711,711,711,711,98
|
|
20240823,100300,212615946,712,712,712,712,7
|
|
20240823,100200,212610962,712,712,712,712,0
|
|
20240823,100100,212610962,712,713,715,712,503
|
|
20240823,100000,212251326,715,715,715,715,0
|
|
20240823,095900,212251326,715,712,715,712,101
|
|
20240823,095800,212179126,715,712,715,712,5
|
|
20240823,095700,212175554,715,712,715,712,13
|
|
20240823,095600,212166278,714,711,715,711,1401
|
|
20240823,095500,211167843,711,711,711,711,0
|
|
20240823,095400,211167843,711,711,711,711,20
|
|
20240823,095300,211153623,710,710,710,710,4
|
|
20240823,095200,211150783,710,710,710,710,2
|
|
20240823,095100,211149363,711,711,711,711,5482
|
|
20240823,095000,207251661,711,711,711,711,500
|
|
20240823,094900,206896161,712,710,712,710,1001
|
|
20240823,094800,206184450,709,709,710,709,3826
|
|
20240823,094700,203470543,709,711,712,709,3378
|
|
20240823,094600,201069776,711,711,711,711,28
|
|
20240823,094500,201049868,711,711,711,709,2570
|
|
20240823,094400,199227666,711,711,711,711,9
|
|
20240823,094300,199221267,710,710,710,710,5493
|
|
20240823,094200,195321237,710,711,711,710,1938
|
|
20240823,094100,193945086,711,712,712,711,329
|
|
20240823,094000,193711017,712,712,712,712,28
|
|
20240823,093900,193691081,712,713,713,711,180
|
|
20240823,093800,193562847,712,712,712,712,7
|
|
20240823,093700,193557863,710,712,712,710,121
|
|
20240823,093600,193471830,713,711,713,711,543
|
|
20240823,093500,193085751,711,711,711,711,287
|
|
20240823,093400,192881694,711,711,711,711,62
|
|
20240823,093300,192837612,712,713,713,712,43
|
|
20240823,093200,192806969,713,713,714,713,1005
|
|
20240823,093100,192090286,714,714,714,714,300
|
|
20240823,093000,191876086,714,715,716,714,340
|
|
20240823,092900,191633315,714,714,714,714,1
|
|
20240823,092800,191632601,719,714,719,713,4031
|
|
20240823,092700,188743455,716,713,716,713,1166
|
|
20240823,092600,187910568,715,711,715,711,15151
|
|
20240823,092500,177129301,711,710,711,710,8263
|
|
20240823,092400,171260555,710,709,710,708,3019
|
|
20240823,092300,169117096,710,708,710,708,6343
|
|
20240823,092200,164618245,708,708,708,708,52
|
|
20240823,092100,164581429,708,708,708,708,1
|
|
20240823,092000,164580721,709,708,710,708,1271
|
|
20240823,091900,163678497,708,708,708,708,3
|
|
20240823,091800,163676373,707,707,708,707,1022
|
|
20240823,091700,162952816,708,706,708,704,7015
|
|
20240823,091600,158000897,706,706,706,706,1320
|
|
20240823,091500,157068977,706,709,709,706,2165
|
|
20240823,091400,155539467,709,709,709,709,10
|
|
20240823,091300,155532377,709,707,709,707,5024
|
|
20240823,091200,151970400,707,707,710,704,12932
|
|
20240823,091100,142836384,710,712,712,703,138590
|
|
20240823,091000,45294753,712,712,712,712,100
|
|
20240823,090900,45223553,713,712,713,712,20
|
|
20240823,090800,45209298,713,712,713,712,12
|
|
20240823,090700,45200745,713,712,716,712,13969
|
|
20240823,090600,35254614,716,714,716,712,1245
|
|
20240823,090500,34364910,713,712,714,712,3303
|
|
20240823,090400,32009872,714,713,714,713,1000
|
|
20240823,090300,31296401,713,710,713,709,2653
|
|
20240823,090200,29412166,710,706,710,703,14359
|
|
20240823,090100,19295342,706,708,708,706,7445
|
|
20240823,090000,14033084,708,709,712,708,19779
|