620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,191700,472892573,709,709,709,709,24737
|
|
20240826,191600,472892573,709,709,709,709,0
|
|
20240826,191500,472892573,709,709,709,709,0
|
|
20240826,191400,472892573,709,709,709,709,0
|
|
20240826,191300,472892573,709,709,709,709,0
|
|
20240826,191200,472892573,709,709,709,709,0
|
|
20240826,191100,472892573,709,709,709,709,0
|
|
20240826,191000,472892573,709,709,709,709,0
|
|
20240826,190900,472892573,709,709,709,709,0
|
|
20240826,190800,472892573,709,709,709,709,0
|
|
20240826,190700,472892573,709,709,709,709,0
|
|
20240826,190600,472892573,709,709,709,709,0
|
|
20240826,190500,472892573,709,709,709,709,0
|
|
20240826,190400,472892573,709,709,709,709,0
|
|
20240826,190300,472892573,709,709,709,709,0
|
|
20240826,190200,472892573,709,709,709,709,0
|
|
20240826,190100,472892573,709,709,709,709,0
|
|
20240826,190000,472892573,709,709,709,709,0
|
|
20240826,185900,472892573,709,709,709,709,0
|
|
20240826,185800,472892573,709,709,709,709,0
|
|
20240826,185700,472892573,709,709,709,709,0
|
|
20240826,185600,472892573,709,709,709,709,0
|
|
20240826,185500,472892573,709,709,709,709,0
|
|
20240826,185400,472892573,709,709,709,709,0
|
|
20240826,185300,472892573,709,709,709,709,0
|
|
20240826,185200,472892573,709,709,709,709,0
|
|
20240826,185100,472892573,709,709,709,709,0
|
|
20240826,185000,472892573,709,709,709,709,0
|
|
20240826,184900,472892573,709,709,709,709,0
|
|
20240826,184800,472892573,709,709,709,709,0
|
|
20240826,184700,472892573,709,709,709,709,24737
|
|
20240826,184600,472892573,709,709,709,709,0
|
|
20240826,184500,472892573,709,709,709,709,0
|
|
20240826,184400,472892573,709,709,709,709,0
|
|
20240826,184300,472892573,709,709,709,709,0
|
|
20240826,184200,472892573,709,709,709,709,0
|
|
20240826,184100,472892573,709,709,709,709,0
|
|
20240826,184000,472892573,709,709,709,709,0
|
|
20240826,183900,472892573,709,709,709,709,0
|
|
20240826,183800,472892573,709,709,709,709,0
|
|
20240826,183700,472892573,709,709,709,709,0
|
|
20240826,183600,472892573,709,709,709,709,0
|
|
20240826,183500,472892573,709,709,709,709,0
|
|
20240826,183400,472892573,709,709,709,709,0
|
|
20240826,183300,472892573,709,709,709,709,0
|
|
20240826,183200,472892573,709,709,709,709,0
|
|
20240826,183100,472892573,709,709,709,709,0
|
|
20240826,183000,472892573,709,709,709,709,0
|
|
20240826,182900,472892573,709,709,709,709,0
|
|
20240826,182800,472892573,709,709,709,709,0
|
|
20240826,182700,472892573,709,709,709,709,0
|
|
20240826,182600,472892573,709,709,709,709,0
|
|
20240826,182500,472892573,709,709,709,709,0
|
|
20240826,182400,472892573,709,709,709,709,0
|
|
20240826,182300,472892573,709,709,709,709,0
|
|
20240826,182200,472892573,709,709,709,709,0
|
|
20240826,182100,472892573,709,709,709,709,0
|
|
20240826,182000,472892573,709,709,709,709,0
|
|
20240826,181900,472892573,709,709,709,709,0
|
|
20240826,181800,472892573,709,709,709,709,0
|
|
20240826,181700,472892573,709,709,709,709,24737
|
|
20240826,181600,472892573,709,709,709,709,0
|
|
20240826,181500,472892573,709,709,709,709,0
|
|
20240826,181400,472892573,709,709,709,709,0
|
|
20240826,181300,472892573,709,709,709,709,0
|
|
20240826,181200,472892573,709,709,709,709,0
|
|
20240826,181100,472892573,709,709,709,709,0
|
|
20240826,181000,472892573,709,709,709,709,0
|
|
20240826,180900,472892573,709,709,709,709,0
|
|
20240826,180800,472892573,709,709,709,709,0
|
|
20240826,180700,472892573,709,709,709,709,0
|
|
20240826,180600,472892573,709,709,709,709,0
|
|
20240826,180500,472892573,709,709,709,709,0
|
|
20240826,180400,472892573,709,709,709,709,0
|
|
20240826,180300,472892573,709,709,709,709,0
|
|
20240826,180200,472892573,709,709,709,709,0
|
|
20240826,180100,472892573,709,709,709,709,0
|
|
20240826,180000,472892573,709,709,709,709,0
|
|
20240826,175900,472892573,709,709,709,709,0
|
|
20240826,175800,472892573,709,709,709,709,0
|
|
20240826,175700,472892573,709,709,709,709,0
|
|
20240826,175600,472892573,709,709,709,709,0
|
|
20240826,175500,472892573,709,709,709,709,0
|
|
20240826,175400,472892573,709,709,709,709,0
|
|
20240826,175300,472892573,709,709,709,709,0
|
|
20240826,175200,472892573,709,709,709,709,0
|
|
20240826,175100,472892573,709,709,709,709,0
|
|
20240826,175000,472892573,709,709,709,709,0
|
|
20240826,174900,472892573,709,709,709,709,0
|
|
20240826,174800,472892573,709,709,709,709,0
|
|
20240826,174700,472892573,709,709,709,709,24737
|
|
20240826,174600,472892573,709,709,709,709,0
|
|
20240826,174500,472892573,709,709,709,709,0
|
|
20240826,174400,472892573,709,709,709,709,0
|
|
20240826,174300,472892573,709,709,709,709,0
|
|
20240826,174200,472892573,709,709,709,709,0
|
|
20240826,174100,472892573,709,709,709,709,0
|
|
20240826,174000,472892573,709,709,709,709,0
|
|
20240826,173900,472892573,709,709,709,709,0
|
|
20240826,173800,472892573,709,709,709,709,0
|
|
20240826,173700,472892573,709,709,709,709,0
|
|
20240826,173600,472892573,709,709,709,709,0
|
|
20240826,173500,472892573,709,709,709,709,0
|
|
20240826,173400,472892573,709,709,709,709,0
|
|
20240826,173300,472892573,709,709,709,709,0
|
|
20240826,173200,472892573,709,709,709,709,0
|
|
20240826,173100,472892573,709,709,709,709,0
|
|
20240826,173000,472892573,709,709,709,709,0
|
|
20240826,172900,472892573,709,709,709,709,0
|
|
20240826,172800,472892573,709,709,709,709,0
|
|
20240826,172700,472892573,709,709,709,709,0
|
|
20240826,172600,472892573,709,709,709,709,0
|
|
20240826,172500,472892573,709,709,709,709,0
|
|
20240826,172400,472892573,709,709,709,709,0
|
|
20240826,172300,472892573,709,709,709,709,0
|
|
20240826,172200,472892573,709,709,709,709,0
|
|
20240826,172100,472892573,709,709,709,709,0
|
|
20240826,172000,472892573,709,709,709,709,0
|
|
20240826,171900,472892573,709,709,709,709,0
|
|
20240826,171800,472892573,709,709,709,709,0
|
|
20240826,171700,472892573,709,709,709,709,24737
|
|
20240826,171600,472892573,709,709,709,709,0
|
|
20240826,171500,472892573,709,709,709,709,0
|
|
20240826,171400,472892573,709,709,709,709,0
|
|
20240826,171300,472892573,709,709,709,709,0
|
|
20240826,171200,472892573,709,709,709,709,0
|
|
20240826,171100,472892573,709,709,709,709,0
|
|
20240826,171000,472892573,709,709,709,709,0
|
|
20240826,170900,472892573,709,709,709,709,0
|
|
20240826,170800,472892573,709,709,709,709,0
|
|
20240826,170700,472892573,709,709,709,709,0
|
|
20240826,170600,472892573,709,709,709,709,0
|
|
20240826,170500,472892573,709,709,709,709,0
|
|
20240826,170400,472892573,709,709,709,709,0
|
|
20240826,170300,472892573,709,709,709,709,0
|
|
20240826,170200,472892573,709,709,709,709,0
|
|
20240826,170100,472892573,709,709,709,709,0
|
|
20240826,170000,472892573,709,709,709,709,0
|
|
20240826,165900,472892573,709,709,709,709,0
|
|
20240826,165800,472892573,709,709,709,709,0
|
|
20240826,165700,472892573,709,709,709,709,0
|
|
20240826,165600,472892573,709,709,709,709,0
|
|
20240826,165500,472892573,709,709,709,709,0
|
|
20240826,165400,472892573,709,709,709,709,0
|
|
20240826,165300,472892573,709,709,709,709,0
|
|
20240826,165200,472892573,709,709,709,709,0
|
|
20240826,165100,472892573,709,709,709,709,0
|
|
20240826,165000,472892573,709,709,709,709,0
|
|
20240826,164900,472892573,709,709,709,709,0
|
|
20240826,164800,472892573,709,709,709,709,0
|
|
20240826,164700,472892573,709,709,709,709,24737
|
|
20240826,164600,472892573,709,709,709,709,0
|
|
20240826,164500,472892573,709,709,709,709,0
|
|
20240826,164400,472892573,709,709,709,709,0
|
|
20240826,164300,472892573,709,709,709,709,0
|
|
20240826,164200,472892573,709,709,709,709,0
|
|
20240826,164100,472892573,709,709,709,709,0
|
|
20240826,164000,472892573,709,709,709,709,0
|
|
20240826,163900,472892573,709,709,709,709,0
|
|
20240826,163800,472892573,709,709,709,709,0
|
|
20240826,163700,472892573,709,709,709,709,0
|
|
20240826,163600,472892573,709,709,709,709,0
|
|
20240826,163500,472892573,709,709,709,709,0
|
|
20240826,163400,472892573,709,709,709,709,0
|
|
20240826,163300,472892573,709,709,709,709,0
|
|
20240826,163200,472892573,709,709,709,709,0
|
|
20240826,163100,472892573,709,709,709,709,0
|
|
20240826,163000,472892573,709,709,709,709,0
|
|
20240826,162900,472892573,709,709,709,709,0
|
|
20240826,162800,472892573,709,709,709,709,0
|
|
20240826,162700,472892573,709,709,709,709,0
|
|
20240826,162600,472892573,709,709,709,709,0
|
|
20240826,162500,472892573,709,709,709,709,0
|
|
20240826,162400,472892573,709,709,709,709,0
|
|
20240826,162300,472892573,709,709,709,709,0
|
|
20240826,162200,472892573,709,709,709,709,0
|
|
20240826,162100,472892573,709,709,709,709,0
|
|
20240826,162000,472892573,709,709,709,709,0
|
|
20240826,161900,472892573,709,709,709,709,0
|
|
20240826,161800,472892573,709,709,709,709,0
|
|
20240826,161700,472892573,709,709,709,709,24737
|
|
20240826,161600,472892573,709,709,709,709,0
|
|
20240826,161500,472892573,709,709,709,709,0
|
|
20240826,161400,472892573,709,709,709,709,0
|
|
20240826,161300,472892573,709,709,709,709,0
|
|
20240826,161200,472892573,709,709,709,709,0
|
|
20240826,161100,472892573,709,709,709,709,0
|
|
20240826,161000,472892573,709,709,709,709,0
|
|
20240826,160900,472892573,709,709,709,709,0
|
|
20240826,160800,472892573,709,709,709,709,0
|
|
20240826,160700,472892573,709,709,709,709,0
|
|
20240826,160600,472892573,709,709,709,709,0
|
|
20240826,160500,472892573,709,709,709,709,0
|
|
20240826,160400,472892573,709,709,709,709,0
|
|
20240826,160300,472892573,709,709,709,709,0
|
|
20240826,160200,472892573,709,709,709,709,0
|
|
20240826,160100,472892573,709,709,709,709,0
|
|
20240826,160000,472892573,709,709,709,709,0
|
|
20240826,155900,472892573,709,709,709,709,0
|
|
20240826,155800,472892573,709,709,709,709,0
|
|
20240826,155700,472892573,709,709,709,709,0
|
|
20240826,155600,472892573,709,709,709,709,0
|
|
20240826,155500,472892573,709,709,709,709,0
|
|
20240826,155400,472892573,709,709,709,709,0
|
|
20240826,155300,472892573,709,709,709,709,0
|
|
20240826,155200,472892573,709,709,709,709,0
|
|
20240826,155100,472892573,709,709,709,709,0
|
|
20240826,155000,472892573,709,709,709,709,0
|
|
20240826,154900,472892573,709,709,709,709,0
|
|
20240826,154800,472892573,709,709,709,709,0
|
|
20240826,154700,472892573,709,709,709,709,24737
|
|
20240826,154600,472892573,709,709,709,709,0
|
|
20240826,154500,472892573,709,709,709,709,0
|
|
20240826,154400,472892573,709,709,709,709,0
|
|
20240826,154300,472892573,709,709,709,709,0
|
|
20240826,154200,472892573,709,709,709,709,0
|
|
20240826,154100,472892573,709,709,709,709,0
|
|
20240826,154000,472892573,709,709,709,709,0
|
|
20240826,153900,472892573,709,709,709,709,0
|
|
20240826,153800,472892573,709,709,709,709,0
|
|
20240826,153700,472892573,709,709,709,709,0
|
|
20240826,153600,472892573,709,709,709,709,0
|
|
20240826,153500,472892573,709,709,709,709,0
|
|
20240826,153400,472892573,709,709,709,709,0
|
|
20240826,153300,472892573,709,709,709,709,0
|
|
20240826,153200,472892573,709,709,709,709,0
|
|
20240826,153100,472892573,709,709,709,709,0
|
|
20240826,153000,472892573,709,709,709,709,24737
|
|
20240826,152900,455354040,709,709,709,709,0
|
|
20240826,152800,455354040,709,709,709,709,0
|
|
20240826,152700,455354040,709,709,709,709,0
|
|
20240826,152600,455354040,709,709,709,709,0
|
|
20240826,152500,455354040,709,709,709,709,0
|
|
20240826,152400,455354040,709,709,709,709,0
|
|
20240826,152300,455354040,709,709,709,709,0
|
|
20240826,152200,455354040,709,709,709,709,0
|
|
20240826,152100,455354040,709,709,709,709,0
|
|
20240826,152000,455354040,709,709,709,709,0
|
|
20240826,151900,455354040,709,709,709,709,200
|
|
20240826,151800,455212240,710,709,710,709,6580
|
|
20240826,151700,450544569,710,710,710,710,12
|
|
20240826,151600,450536049,709,710,712,709,818
|
|
20240826,151500,449955883,709,710,710,709,348
|
|
20240826,151400,449709144,711,711,711,711,0
|
|
20240826,151300,449709144,711,711,711,711,237
|
|
20240826,151200,449540637,711,710,711,710,1101
|
|
20240826,151100,448758917,712,710,712,710,5056
|
|
20240826,151000,445165184,709,709,709,709,1555
|
|
20240826,150900,444062689,709,708,709,708,181
|
|
20240826,150800,443934365,711,711,711,711,0
|
|
20240826,150700,443934365,711,711,711,711,1
|
|
20240826,150600,443933654,708,708,708,708,0
|
|
20240826,150500,443933654,708,708,708,708,0
|
|
20240826,150400,443933654,708,709,709,708,1511
|
|
20240826,150300,442863553,709,709,709,709,0
|
|
20240826,150200,442863553,709,711,711,709,242
|
|
20240826,150100,442691963,711,711,711,711,0
|
|
20240826,150000,442691963,711,711,711,711,0
|
|
20240826,145900,442691963,711,711,711,711,0
|
|
20240826,145800,442691963,711,710,711,708,827
|
|
20240826,145700,442104623,708,708,708,708,0
|
|
20240826,145600,442104623,708,708,708,708,0
|
|
20240826,145500,442104623,708,708,708,708,8000
|
|
20240826,145400,436440623,710,710,710,710,1
|
|
20240826,145300,436439913,709,709,709,709,3
|
|
20240826,145200,436437786,709,709,709,709,6
|
|
20240826,145100,436433532,709,709,709,709,429
|
|
20240826,145000,436129371,710,710,710,710,1
|
|
20240826,144900,436128661,709,709,709,709,0
|
|
20240826,144800,436128661,709,709,709,709,51
|
|
20240826,144700,436092502,709,709,710,709,3527
|
|
20240826,144600,433591559,709,709,709,709,0
|
|
20240826,144500,433591559,709,709,709,709,0
|
|
20240826,144400,433591559,709,709,709,709,500
|
|
20240826,144300,433237059,710,710,710,710,0
|
|
20240826,144200,433237059,710,710,710,710,0
|
|
20240826,144100,433237059,710,710,710,710,0
|
|
20240826,144000,433237059,710,710,710,710,0
|
|
20240826,143900,433237059,710,710,710,710,638
|
|
20240826,143800,432784079,710,710,710,710,0
|
|
20240826,143700,432784079,710,710,710,710,0
|
|
20240826,143600,432784079,710,710,710,710,0
|
|
20240826,143500,432784079,710,710,710,710,671
|
|
20240826,143400,432307669,711,711,711,711,0
|
|
20240826,143300,432307669,711,711,711,711,0
|
|
20240826,143200,432307669,711,711,711,711,0
|
|
20240826,143100,432307669,711,711,711,711,3000
|
|
20240826,143000,430174669,711,711,711,711,0
|
|
20240826,142900,430174669,711,711,711,711,141
|
|
20240826,142800,430074418,711,711,711,711,234
|
|
20240826,142700,429908044,710,710,710,710,0
|
|
20240826,142600,429908044,710,710,710,710,0
|
|
20240826,142500,429908044,710,710,710,710,5
|
|
20240826,142400,429904494,710,710,710,710,101
|
|
20240826,142300,429832784,710,710,710,710,4
|
|
20240826,142200,429829944,710,710,710,710,0
|
|
20240826,142100,429829944,710,710,710,710,0
|
|
20240826,142000,429829944,710,710,710,710,0
|
|
20240826,141900,429829944,710,710,710,710,21
|
|
20240826,141800,429815034,711,711,711,711,0
|
|
20240826,141700,429815034,711,711,711,711,49
|
|
20240826,141600,429780195,710,710,710,710,1084
|
|
20240826,141500,429010555,711,711,711,711,502
|
|
20240826,141400,428653633,711,711,711,711,0
|
|
20240826,141300,428653633,711,711,711,711,12
|
|
20240826,141200,428645101,711,711,711,711,0
|
|
20240826,141100,428645101,711,710,711,709,55
|
|
20240826,141000,428606093,709,709,709,709,0
|
|
20240826,140900,428606093,709,709,709,709,0
|
|
20240826,140800,428606093,709,709,709,709,600
|
|
20240826,140700,428180693,709,709,709,709,0
|
|
20240826,140600,428180693,709,709,709,709,0
|
|
20240826,140500,428180693,709,710,710,709,1740
|
|
20240826,140400,426947029,711,714,714,711,674
|
|
20240826,140300,426467706,714,714,714,714,0
|
|
20240826,140200,426467706,714,714,714,714,0
|
|
20240826,140100,426467706,714,714,714,714,4
|
|
20240826,140000,426464850,714,714,714,714,150
|
|
20240826,135900,426357750,714,714,714,714,0
|
|
20240826,135800,426357750,714,714,714,714,0
|
|
20240826,135700,426357750,714,714,714,714,0
|
|
20240826,135600,426357750,714,714,714,714,0
|
|
20240826,135500,426357750,714,714,714,714,0
|
|
20240826,135400,426357750,714,714,714,714,300
|
|
20240826,135300,426143550,714,714,714,714,0
|
|
20240826,135200,426143550,714,714,714,714,0
|
|
20240826,135100,426143550,714,713,714,713,4809
|
|
20240826,135000,422712930,713,713,713,713,0
|
|
20240826,134900,422712930,713,713,713,713,34
|
|
20240826,134800,422688688,713,713,713,713,0
|
|
20240826,134700,422688688,713,713,713,713,0
|
|
20240826,134600,422688688,713,713,713,713,0
|
|
20240826,134500,422688688,713,713,713,713,0
|
|
20240826,134400,422688688,713,709,713,709,3518
|
|
20240826,134300,420194422,710,710,710,710,466
|
|
20240826,134200,419863562,711,713,713,711,229
|
|
20240826,134100,419700643,710,710,710,710,0
|
|
20240826,134000,419700643,710,714,714,710,1725
|
|
20240826,133900,418474674,713,713,713,711,1719
|
|
20240826,133800,417250638,713,713,713,713,5
|
|
20240826,133700,417247073,714,713,714,713,46
|
|
20240826,133600,417214245,713,713,713,713,9
|
|
20240826,133500,417207828,714,713,714,713,20
|
|
20240826,133400,417193558,713,713,714,713,145
|
|
20240826,133300,417090149,714,713,714,713,740
|
|
20240826,133200,416562332,713,713,713,713,11
|
|
20240826,133100,416554489,711,711,711,711,501
|
|
20240826,133000,416198278,711,711,711,711,0
|
|
20240826,132900,416198278,711,713,713,711,16
|
|
20240826,132800,416186879,713,713,713,713,1
|
|
20240826,132700,416186166,713,713,714,713,18
|
|
20240826,132600,416173324,714,713,714,713,10
|
|
20240826,132500,416166189,713,713,713,713,9
|
|
20240826,132400,416159772,714,715,715,714,138
|
|
20240826,132300,416061221,715,713,715,713,655
|
|
20240826,132200,415593390,714,714,714,714,0
|
|
20240826,132100,415593390,714,713,715,713,1606
|
|
20240826,132000,414446715,714,712,714,712,2335
|
|
20240826,131900,412781047,712,712,712,712,56
|
|
20240826,131800,412741175,712,711,712,711,1488
|
|
20240826,131700,411683174,710,710,710,710,73
|
|
20240826,131600,411631344,711,711,711,711,0
|
|
20240826,131500,411631344,711,711,711,711,4
|
|
20240826,131400,411628500,710,710,710,710,0
|
|
20240826,131300,411628500,710,710,710,710,0
|
|
20240826,131200,411628500,710,710,710,710,255
|
|
20240826,131100,411447450,711,711,711,711,82
|
|
20240826,131000,411389148,711,711,711,711,0
|
|
20240826,130900,411389148,711,710,711,710,66
|
|
20240826,130800,411342278,710,710,710,710,1944
|
|
20240826,130700,409962038,710,710,710,710,38
|
|
20240826,130600,409935058,709,709,709,709,648
|
|
20240826,130500,409475626,710,710,710,710,0
|
|
20240826,130400,409475626,710,710,710,710,0
|
|
20240826,130300,409475626,710,710,710,710,702
|
|
20240826,130200,408977206,710,710,710,710,800
|
|
20240826,130100,408409206,709,709,709,709,0
|
|
20240826,130000,408409206,709,709,709,709,0
|
|
20240826,125900,408409206,709,708,709,708,723
|
|
20240826,125800,407896680,708,708,708,708,0
|
|
20240826,125700,407896680,708,708,708,708,242
|
|
20240826,125600,407725344,708,708,708,708,0
|
|
20240826,125500,407725344,708,708,708,708,0
|
|
20240826,125400,407725344,708,708,708,708,0
|
|
20240826,125300,407725344,708,708,708,708,45
|
|
20240826,125200,407693484,709,709,709,709,1
|
|
20240826,125100,407692775,708,708,708,708,70
|
|
20240826,125000,407643215,709,708,709,708,101
|
|
20240826,124900,407571607,708,708,708,708,50
|
|
20240826,124800,407536207,708,708,708,708,1000
|
|
20240826,124700,406828207,708,708,708,708,0
|
|
20240826,124600,406828207,708,708,708,708,1422
|
|
20240826,124500,405821431,708,708,708,708,118
|
|
20240826,124400,405737887,708,708,708,708,0
|
|
20240826,124300,405737887,708,708,708,708,0
|
|
20240826,124200,405737887,708,708,708,708,0
|
|
20240826,124100,405737887,708,708,708,708,0
|
|
20240826,124000,405737887,708,708,708,708,600
|
|
20240826,123900,405313087,708,708,708,708,1000
|
|
20240826,123800,404605087,707,708,708,707,79
|
|
20240826,123700,404549215,710,710,710,710,0
|
|
20240826,123600,404549215,710,710,710,710,0
|
|
20240826,123500,404549215,710,709,710,709,13
|
|
20240826,123400,404539988,707,707,707,707,7971
|
|
20240826,123300,398904491,708,709,709,708,22252
|
|
20240826,123200,383150074,709,709,709,709,100
|
|
20240826,123100,383079174,709,710,710,709,17
|
|
20240826,123000,383067119,710,710,710,710,0
|
|
20240826,122900,383067119,710,710,710,710,15
|
|
20240826,122800,383056469,710,711,711,710,17
|
|
20240826,122700,383044389,712,712,712,712,0
|
|
20240826,122600,383044389,712,712,712,712,0
|
|
20240826,122500,383044389,712,712,712,712,0
|
|
20240826,122400,383044389,712,710,712,710,4522
|
|
20240826,122300,379831088,708,710,710,708,1305
|
|
20240826,122200,378907138,710,710,710,710,11
|
|
20240826,122100,378899328,708,709,709,708,1665
|
|
20240826,122000,377720487,708,708,708,708,0
|
|
20240826,121900,377720487,708,709,709,708,280
|
|
20240826,121800,377522153,709,709,709,709,0
|
|
20240826,121700,377522153,709,709,709,709,50
|
|
20240826,121600,377486703,709,709,709,709,0
|
|
20240826,121500,377486703,709,709,709,709,0
|
|
20240826,121400,377486703,709,709,709,709,0
|
|
20240826,121300,377486703,709,709,709,709,0
|
|
20240826,121200,377486703,709,709,709,709,0
|
|
20240826,121100,377486703,709,709,709,709,1
|
|
20240826,121000,377485994,707,707,707,707,0
|
|
20240826,120900,377485994,707,709,709,707,4075
|
|
20240826,120800,374604581,707,707,707,707,0
|
|
20240826,120700,374604581,707,709,709,707,1479
|
|
20240826,120600,373557425,709,709,709,709,0
|
|
20240826,120500,373557425,709,709,709,709,0
|
|
20240826,120400,373557425,709,709,709,709,39
|
|
20240826,120300,373529774,709,709,709,709,0
|
|
20240826,120200,373529774,709,709,709,709,0
|
|
20240826,120100,373529774,709,709,709,709,0
|
|
20240826,120000,373529774,709,709,709,709,5000
|
|
20240826,115900,369984774,709,709,709,709,54
|
|
20240826,115800,369946488,709,709,709,709,0
|
|
20240826,115700,369946488,709,709,709,709,0
|
|
20240826,115600,369946488,709,708,709,708,400
|
|
20240826,115500,369663287,709,709,709,709,2
|
|
20240826,115400,369661869,707,709,709,707,26
|
|
20240826,115300,369643485,709,709,709,709,1
|
|
20240826,115200,369642776,709,709,709,709,2
|
|
20240826,115100,369641358,708,708,708,708,0
|
|
20240826,115000,369641358,708,708,708,708,1
|
|
20240826,114900,369640650,707,707,707,707,897
|
|
20240826,114800,369006471,707,707,707,707,20
|
|
20240826,114700,368992331,709,709,709,709,0
|
|
20240826,114600,368992331,709,709,709,709,47
|
|
20240826,114500,368959008,709,709,709,709,0
|
|
20240826,114400,368959008,709,709,709,709,0
|
|
20240826,114300,368959008,709,709,709,709,17
|
|
20240826,114200,368946955,709,709,709,709,0
|
|
20240826,114100,368946955,709,709,709,709,20
|
|
20240826,114000,368932775,709,709,709,709,37
|
|
20240826,113900,368906542,709,709,709,709,974
|
|
20240826,113800,368215976,709,709,709,709,10
|
|
20240826,113700,368208886,709,709,709,709,10
|
|
20240826,113600,368201796,709,709,709,709,0
|
|
20240826,113500,368201796,709,709,709,709,0
|
|
20240826,113400,368201796,709,709,709,709,0
|
|
20240826,113300,368201796,709,707,709,707,76
|
|
20240826,113200,368148055,708,708,708,708,0
|
|
20240826,113100,368148055,708,708,708,708,159
|
|
20240826,113000,368035483,707,708,708,707,320
|
|
20240826,112900,367809211,707,707,707,707,0
|
|
20240826,112800,367809211,707,708,708,707,1944
|
|
20240826,112700,366434416,708,708,708,708,0
|
|
20240826,112600,366434416,708,709,709,708,301
|
|
20240826,112500,366221307,708,708,708,708,0
|
|
20240826,112400,366221307,708,708,708,708,0
|
|
20240826,112300,366221307,708,708,708,708,0
|
|
20240826,112200,366221307,708,708,708,708,1306
|
|
20240826,112100,365296659,708,708,708,708,0
|
|
20240826,112000,365296659,708,708,708,707,10164
|
|
20240826,111900,358104684,707,708,708,707,5916
|
|
20240826,111800,353916165,708,708,708,708,45
|
|
20240826,111700,353884305,709,709,709,709,252
|
|
20240826,111600,353705637,709,709,709,709,0
|
|
20240826,111500,353705637,709,709,709,709,3952
|
|
20240826,111400,350903669,710,710,710,710,15
|
|
20240826,111300,350893019,710,710,710,710,0
|
|
20240826,111200,350893019,710,710,710,710,10
|
|
20240826,111100,350885919,709,709,709,709,0
|
|
20240826,111000,350885919,709,709,709,709,0
|
|
20240826,110900,350885919,709,709,709,709,0
|
|
20240826,110800,350885919,709,709,709,709,4
|
|
20240826,110700,350883083,710,710,710,710,79
|
|
20240826,110600,350826993,710,710,710,710,0
|
|
20240826,110500,350826993,710,710,710,710,1
|
|
20240826,110400,350826283,711,711,711,711,0
|
|
20240826,110300,350826283,711,711,711,711,1
|
|
20240826,110200,350825572,710,710,710,710,2181
|
|
20240826,110100,349277062,712,710,712,710,153
|
|
20240826,110000,349168404,710,710,710,710,10
|
|
20240826,105900,349161304,710,710,710,710,1
|
|
20240826,105800,349160594,708,708,708,708,0
|
|
20240826,105700,349160594,708,708,708,708,712
|
|
20240826,105600,348656498,710,710,710,710,1
|
|
20240826,105500,348655788,709,709,709,709,0
|
|
20240826,105400,348655788,709,709,709,709,0
|
|
20240826,105300,348655788,709,709,709,709,29
|
|
20240826,105200,348635227,710,710,710,710,980
|
|
20240826,105100,347939427,707,707,707,707,0
|
|
20240826,105000,347939427,707,708,708,707,2000
|
|
20240826,104900,346524926,708,708,708,708,7414
|
|
20240826,104800,341275814,708,708,708,708,7
|
|
20240826,104700,341270858,708,707,708,707,485
|
|
20240826,104600,340927815,707,708,708,707,1705
|
|
20240826,104500,339722375,707,707,707,707,600
|
|
20240826,104400,339298175,708,709,709,708,6640
|
|
20240826,104300,334596970,709,709,709,709,500
|
|
20240826,104200,334242470,709,709,709,709,0
|
|
20240826,104100,334242470,709,709,709,709,2681
|
|
20240826,104000,332341641,708,708,708,708,1679
|
|
20240826,103900,331152909,709,709,709,709,3012
|
|
20240826,103800,329017401,709,708,709,708,802
|
|
20240826,103700,328448785,708,708,708,708,3
|
|
20240826,103600,328446661,708,708,708,708,0
|
|
20240826,103500,328446661,708,708,708,708,20
|
|
20240826,103400,328432501,709,709,709,709,10
|
|
20240826,103300,328425411,709,709,709,709,5
|
|
20240826,103200,328421866,709,709,709,709,25
|
|
20240826,103100,328404141,709,710,710,707,10849
|
|
20240826,103000,320727444,712,710,713,709,91
|
|
20240826,102900,320662631,708,709,709,708,11
|
|
20240826,102800,320654840,708,708,708,708,0
|
|
20240826,102700,320654840,708,709,709,708,11067
|
|
20240826,102600,312809404,710,709,710,709,2
|
|
20240826,102500,312807985,710,710,710,710,0
|
|
20240826,102400,312807985,710,709,710,709,800
|
|
20240826,102300,312240285,710,710,710,710,2410
|
|
20240826,102200,310529185,710,710,710,710,500
|
|
20240826,102100,310174185,711,711,711,711,779
|
|
20240826,102000,309620316,711,711,711,711,187
|
|
20240826,101900,309487359,711,711,711,711,0
|
|
20240826,101800,309487359,711,710,711,710,15
|
|
20240826,101700,309476695,711,710,711,710,32
|
|
20240826,101600,309453973,710,711,711,710,10000
|
|
20240826,101500,302353417,711,711,711,711,0
|
|
20240826,101400,302353417,711,711,711,711,70
|
|
20240826,101300,302303647,710,710,710,710,2000
|
|
20240826,101200,300883647,710,711,713,710,21298
|
|
20240826,101100,285733827,711,711,711,711,0
|
|
20240826,101000,285733827,711,712,712,711,5345
|
|
20240826,100900,281928789,713,713,713,713,1000
|
|
20240826,100800,281215789,713,713,713,713,6
|
|
20240826,100700,281211511,713,713,713,713,0
|
|
20240826,100600,281211511,713,713,713,713,10
|
|
20240826,100500,281204381,713,713,713,713,0
|
|
20240826,100400,281204381,713,713,713,713,1603
|
|
20240826,100300,280061442,714,715,715,714,18
|
|
20240826,100200,280048580,714,714,714,714,1
|
|
20240826,100100,280047866,713,713,713,713,0
|
|
20240826,100000,280047866,713,713,713,713,0
|
|
20240826,095900,280047866,713,713,713,713,0
|
|
20240826,095800,280047866,713,714,714,712,2094
|
|
20240826,095700,278556698,714,714,714,714,2
|
|
20240826,095600,278555270,714,714,714,714,0
|
|
20240826,095500,278555270,714,714,714,714,0
|
|
20240826,095400,278555270,714,714,714,712,1114
|
|
20240826,095300,277761504,716,716,716,716,0
|
|
20240826,095200,277761504,716,716,716,716,0
|
|
20240826,095100,277761504,716,715,716,715,5
|
|
20240826,095000,277757927,715,716,716,715,1558
|
|
20240826,094900,276642425,716,716,716,716,595
|
|
20240826,094800,276216405,715,715,715,713,948
|
|
20240826,094700,275538625,713,713,713,713,6312
|
|
20240826,094600,271038169,713,713,713,713,1615
|
|
20240826,094500,269886674,714,714,714,714,0
|
|
20240826,094400,269886674,714,713,715,710,14061
|
|
20240826,094300,259882773,714,714,716,711,21208
|
|
20240826,094200,244776442,715,715,715,715,107
|
|
20240826,094100,244699937,714,714,714,714,0
|
|
20240826,094000,244699937,714,714,714,714,4610
|
|
20240826,093900,241408397,714,714,714,714,1000
|
|
20240826,093800,240694397,713,713,713,712,10511
|
|
20240826,093700,233206072,714,713,714,713,815
|
|
20240826,093600,232624858,713,712,713,712,348
|
|
20240826,093500,232377079,712,712,712,712,0
|
|
20240826,093400,232377079,712,714,714,712,6657
|
|
20240826,093300,227627543,714,714,714,714,2015
|
|
20240826,093200,226188833,714,714,714,714,155
|
|
20240826,093100,226078163,715,715,715,715,100
|
|
20240826,093000,226006663,715,715,715,715,0
|
|
20240826,092900,226006663,715,714,715,713,2503
|
|
20240826,092800,224221066,714,714,714,714,5551
|
|
20240826,092700,220257652,715,715,715,715,187
|
|
20240826,092600,220123947,716,716,716,714,601
|
|
20240826,092500,219693656,716,715,716,715,11789
|
|
20240826,092400,211264159,716,715,716,715,6730
|
|
20240826,092300,206452208,716,714,716,714,519
|
|
20240826,092200,206081620,717,718,718,715,34421
|
|
20240826,092100,181459284,718,719,719,717,347
|
|
20240826,092000,181210463,719,719,719,719,7
|
|
20240826,091900,181205430,718,717,718,717,5405
|
|
20240826,091800,177327436,717,717,717,717,200
|
|
20240826,091700,177184036,718,718,718,718,100
|
|
20240826,091600,177112236,716,716,716,716,1
|
|
20240826,091500,177111520,716,716,716,716,8407
|
|
20240826,091400,171092108,716,716,716,716,3501
|
|
20240826,091300,168585392,715,715,715,715,0
|
|
20240826,091200,168585392,715,715,715,715,300
|
|
20240826,091100,168370892,715,718,718,715,22492
|
|
20240826,091000,152250208,719,719,719,719,1004
|
|
20240826,090900,151528332,720,719,720,719,1324
|
|
20240826,090800,150575376,719,718,719,718,6831
|
|
20240826,090700,145667718,719,719,719,718,11657
|
|
20240826,090600,137286445,719,720,720,719,14356
|
|
20240826,090500,126963883,720,721,721,720,7860
|
|
20240826,090400,121302619,721,719,722,719,5335
|
|
20240826,090300,117459158,719,720,720,719,21068
|
|
20240826,090200,102290898,720,722,723,719,67790
|
|
20240826,090100,53480202,722,726,727,722,23330
|
|
20240826,090000,36585255,726,723,726,721,50392
|