637 lines
28 KiB
CSV
637 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,193400,305745646,849,849,849,849,1689
|
|
20240724,193300,305745646,849,849,849,849,0
|
|
20240724,193200,305745646,849,849,849,849,0
|
|
20240724,193100,305745646,849,849,849,849,0
|
|
20240724,193000,305745646,849,849,849,849,0
|
|
20240724,192900,305745646,849,849,849,849,0
|
|
20240724,192800,305745646,849,849,849,849,0
|
|
20240724,192700,305745646,849,849,849,849,0
|
|
20240724,192600,305745646,849,849,849,849,0
|
|
20240724,192500,305745646,849,849,849,849,0
|
|
20240724,192400,305745646,849,849,849,849,0
|
|
20240724,192300,305745646,849,849,849,849,0
|
|
20240724,192200,305745646,849,849,849,849,0
|
|
20240724,192100,305745646,849,849,849,849,0
|
|
20240724,192000,305745646,849,849,849,849,0
|
|
20240724,191900,305745646,849,849,849,849,0
|
|
20240724,191800,305745646,849,849,849,849,0
|
|
20240724,191700,305745646,849,849,849,849,0
|
|
20240724,191600,305745646,849,849,849,849,0
|
|
20240724,191500,305745646,849,849,849,849,0
|
|
20240724,191400,305745646,849,849,849,849,0
|
|
20240724,191300,305745646,849,849,849,849,0
|
|
20240724,191200,305745646,849,849,849,849,0
|
|
20240724,191100,305745646,849,849,849,849,0
|
|
20240724,191000,305745646,849,849,849,849,0
|
|
20240724,190900,305745646,849,849,849,849,0
|
|
20240724,190800,305745646,849,849,849,849,0
|
|
20240724,190700,305745646,849,849,849,849,0
|
|
20240724,190600,305745646,849,849,849,849,0
|
|
20240724,190500,305745646,849,849,849,849,0
|
|
20240724,190400,305745646,849,849,849,849,1689
|
|
20240724,190300,305745646,849,849,849,849,0
|
|
20240724,190200,305745646,849,849,849,849,0
|
|
20240724,190100,305745646,849,849,849,849,0
|
|
20240724,190000,305745646,849,849,849,849,0
|
|
20240724,185900,305745646,849,849,849,849,0
|
|
20240724,185800,305745646,849,849,849,849,0
|
|
20240724,185700,305745646,849,849,849,849,0
|
|
20240724,185600,305745646,849,849,849,849,0
|
|
20240724,185500,305745646,849,849,849,849,0
|
|
20240724,185400,305745646,849,849,849,849,0
|
|
20240724,185300,305745646,849,849,849,849,0
|
|
20240724,185200,305745646,849,849,849,849,0
|
|
20240724,185100,305745646,849,849,849,849,0
|
|
20240724,185000,305745646,849,849,849,849,0
|
|
20240724,184900,305745646,849,849,849,849,0
|
|
20240724,184800,305745646,849,849,849,849,0
|
|
20240724,184700,305745646,849,849,849,849,0
|
|
20240724,184600,305745646,849,849,849,849,0
|
|
20240724,184500,305745646,849,849,849,849,0
|
|
20240724,184400,305745646,849,849,849,849,0
|
|
20240724,184300,305745646,849,849,849,849,0
|
|
20240724,184200,305745646,849,849,849,849,0
|
|
20240724,184100,305745646,849,849,849,849,0
|
|
20240724,184000,305745646,849,849,849,849,0
|
|
20240724,183900,305745646,849,849,849,849,0
|
|
20240724,183800,305745646,849,849,849,849,0
|
|
20240724,183700,305745646,849,849,849,849,0
|
|
20240724,183600,305745646,849,849,849,849,0
|
|
20240724,183500,305745646,849,849,849,849,0
|
|
20240724,183400,305745646,849,849,849,849,1689
|
|
20240724,183300,305745646,849,849,849,849,0
|
|
20240724,183200,305745646,849,849,849,849,0
|
|
20240724,183100,305745646,849,849,849,849,0
|
|
20240724,183000,305745646,849,849,849,849,0
|
|
20240724,182900,305745646,849,849,849,849,0
|
|
20240724,182800,305745646,849,849,849,849,0
|
|
20240724,182700,305745646,849,849,849,849,0
|
|
20240724,182600,305745646,849,849,849,849,0
|
|
20240724,182500,305745646,849,849,849,849,0
|
|
20240724,182400,305745646,849,849,849,849,0
|
|
20240724,182300,305745646,849,849,849,849,0
|
|
20240724,182200,305745646,849,849,849,849,0
|
|
20240724,182100,305745646,849,849,849,849,0
|
|
20240724,182000,305745646,849,849,849,849,0
|
|
20240724,181900,305745646,849,849,849,849,0
|
|
20240724,181800,305745646,849,849,849,849,0
|
|
20240724,181700,305745646,849,849,849,849,0
|
|
20240724,181600,305745646,849,849,849,849,0
|
|
20240724,181500,305745646,849,849,849,849,0
|
|
20240724,181400,305745646,849,849,849,849,0
|
|
20240724,181300,305745646,849,849,849,849,0
|
|
20240724,181200,305745646,849,849,849,849,0
|
|
20240724,181100,305745646,849,849,849,849,0
|
|
20240724,181000,305745646,849,849,849,849,0
|
|
20240724,180900,305745646,849,849,849,849,0
|
|
20240724,180800,305745646,849,849,849,849,0
|
|
20240724,180700,305745646,849,849,849,849,0
|
|
20240724,180600,305745646,849,849,849,849,0
|
|
20240724,180500,305745646,849,849,849,849,0
|
|
20240724,180400,305745646,849,849,849,849,1689
|
|
20240724,180300,305745646,849,849,849,849,0
|
|
20240724,180200,305745646,849,849,849,849,0
|
|
20240724,180100,305745646,849,849,849,849,0
|
|
20240724,180000,305745646,849,849,849,849,0
|
|
20240724,175900,305745646,849,849,849,849,0
|
|
20240724,175800,305745646,849,849,849,849,0
|
|
20240724,175700,305745646,849,849,849,849,0
|
|
20240724,175600,305745646,849,849,849,849,0
|
|
20240724,175500,305745646,849,849,849,849,0
|
|
20240724,175400,305745646,849,849,849,849,0
|
|
20240724,175300,305745646,849,849,849,849,0
|
|
20240724,175200,305745646,849,849,849,849,0
|
|
20240724,175100,305745646,849,849,849,849,0
|
|
20240724,175000,305745646,849,849,849,849,0
|
|
20240724,174900,305745646,849,849,849,849,0
|
|
20240724,174800,305745646,849,849,849,849,0
|
|
20240724,174700,305745646,849,849,849,849,0
|
|
20240724,174600,305745646,849,849,849,849,0
|
|
20240724,174500,305745646,849,849,849,849,0
|
|
20240724,174400,305745646,849,849,849,849,0
|
|
20240724,174300,305745646,849,849,849,849,0
|
|
20240724,174200,305745646,849,849,849,849,0
|
|
20240724,174100,305745646,849,849,849,849,0
|
|
20240724,174000,305745646,849,849,849,849,0
|
|
20240724,173900,305745646,849,849,849,849,0
|
|
20240724,173800,305745646,849,849,849,849,0
|
|
20240724,173700,305745646,849,849,849,849,0
|
|
20240724,173600,305745646,849,849,849,849,0
|
|
20240724,173500,305745646,849,849,849,849,0
|
|
20240724,173400,305745646,849,849,849,849,1689
|
|
20240724,173300,305745646,849,849,849,849,0
|
|
20240724,173200,305745646,849,849,849,849,0
|
|
20240724,173100,305745646,849,849,849,849,0
|
|
20240724,173000,305745646,849,849,849,849,0
|
|
20240724,172900,305745646,849,849,849,849,0
|
|
20240724,172800,305745646,849,849,849,849,0
|
|
20240724,172700,305745646,849,849,849,849,0
|
|
20240724,172600,305745646,849,849,849,849,0
|
|
20240724,172500,305745646,849,849,849,849,0
|
|
20240724,172400,305745646,849,849,849,849,0
|
|
20240724,172300,305745646,849,849,849,849,0
|
|
20240724,172200,305745646,849,849,849,849,0
|
|
20240724,172100,305745646,849,849,849,849,0
|
|
20240724,172000,305745646,849,849,849,849,0
|
|
20240724,171900,305745646,849,849,849,849,0
|
|
20240724,171800,305745646,849,849,849,849,0
|
|
20240724,171700,305745646,849,849,849,849,0
|
|
20240724,171600,305745646,849,849,849,849,0
|
|
20240724,171500,305745646,849,849,849,849,0
|
|
20240724,171400,305745646,849,849,849,849,0
|
|
20240724,171300,305745646,849,849,849,849,0
|
|
20240724,171200,305745646,849,849,849,849,0
|
|
20240724,171100,305745646,849,849,849,849,0
|
|
20240724,171000,305745646,849,849,849,849,0
|
|
20240724,170900,305745646,849,849,849,849,0
|
|
20240724,170800,305745646,849,849,849,849,0
|
|
20240724,170700,305745646,849,849,849,849,0
|
|
20240724,170600,305745646,849,849,849,849,0
|
|
20240724,170500,305745646,849,849,849,849,0
|
|
20240724,170400,305745646,849,849,849,849,1689
|
|
20240724,170300,305745646,849,849,849,849,0
|
|
20240724,170200,305745646,849,849,849,849,0
|
|
20240724,170100,305745646,849,849,849,849,0
|
|
20240724,170000,305745646,849,849,849,849,0
|
|
20240724,165900,305745646,849,849,849,849,0
|
|
20240724,165800,305745646,849,849,849,849,0
|
|
20240724,165700,305745646,849,849,849,849,0
|
|
20240724,165600,305745646,849,849,849,849,0
|
|
20240724,165500,305745646,849,849,849,849,0
|
|
20240724,165400,305745646,849,849,849,849,0
|
|
20240724,165300,305745646,849,849,849,849,0
|
|
20240724,165200,305745646,849,849,849,849,0
|
|
20240724,165100,305745646,849,849,849,849,0
|
|
20240724,165000,305745646,849,849,849,849,0
|
|
20240724,164900,305745646,849,849,849,849,0
|
|
20240724,164800,305745646,849,849,849,849,0
|
|
20240724,164700,305745646,849,849,849,849,0
|
|
20240724,164600,305745646,849,849,849,849,0
|
|
20240724,164500,305745646,849,849,849,849,0
|
|
20240724,164400,305745646,849,849,849,849,0
|
|
20240724,164300,305745646,849,849,849,849,0
|
|
20240724,164200,305745646,849,849,849,849,0
|
|
20240724,164100,305745646,849,849,849,849,0
|
|
20240724,164000,305745646,849,849,849,849,0
|
|
20240724,163900,305745646,849,849,849,849,0
|
|
20240724,163800,305745646,849,849,849,849,0
|
|
20240724,163700,305745646,849,849,849,849,0
|
|
20240724,163600,305745646,849,849,849,849,0
|
|
20240724,163500,305745646,849,849,849,849,0
|
|
20240724,163400,305745646,849,849,849,849,1689
|
|
20240724,163300,305745646,849,849,849,849,0
|
|
20240724,163200,305745646,849,849,849,849,0
|
|
20240724,163100,305745646,849,849,849,849,0
|
|
20240724,163000,305745646,849,849,849,849,0
|
|
20240724,162900,305745646,849,849,849,849,0
|
|
20240724,162800,305745646,849,849,849,849,0
|
|
20240724,162700,305745646,849,849,849,849,0
|
|
20240724,162600,305745646,849,849,849,849,0
|
|
20240724,162500,305745646,849,849,849,849,0
|
|
20240724,162400,305745646,849,849,849,849,0
|
|
20240724,162300,305745646,849,849,849,849,0
|
|
20240724,162200,305745646,849,849,849,849,0
|
|
20240724,162100,305745646,849,849,849,849,0
|
|
20240724,162000,305745646,849,849,849,849,0
|
|
20240724,161900,305745646,849,849,849,849,0
|
|
20240724,161800,305745646,849,849,849,849,0
|
|
20240724,161700,305745646,849,849,849,849,0
|
|
20240724,161600,305745646,849,849,849,849,0
|
|
20240724,161500,305745646,849,849,849,849,0
|
|
20240724,161400,305745646,849,849,849,849,0
|
|
20240724,161300,305745646,849,849,849,849,0
|
|
20240724,161200,305745646,849,849,849,849,0
|
|
20240724,161100,305745646,849,849,849,849,0
|
|
20240724,161000,305745646,849,849,849,849,0
|
|
20240724,160900,305745646,849,849,849,849,0
|
|
20240724,160800,305745646,849,849,849,849,0
|
|
20240724,160700,305745646,849,849,849,849,0
|
|
20240724,160600,305745646,849,849,849,849,0
|
|
20240724,160500,305745646,849,849,849,849,0
|
|
20240724,160400,305745646,849,849,849,849,1689
|
|
20240724,160300,305745646,849,849,849,849,0
|
|
20240724,160200,305745646,849,849,849,849,0
|
|
20240724,160100,305745646,849,849,849,849,0
|
|
20240724,160000,305745646,849,849,849,849,0
|
|
20240724,155900,305745646,849,849,849,849,0
|
|
20240724,155800,305745646,849,849,849,849,0
|
|
20240724,155700,305745646,849,849,849,849,0
|
|
20240724,155600,305745646,849,849,849,849,0
|
|
20240724,155500,305745646,849,849,849,849,0
|
|
20240724,155400,305745646,849,849,849,849,0
|
|
20240724,155300,305745646,849,849,849,849,0
|
|
20240724,155200,305745646,849,849,849,849,0
|
|
20240724,155100,305745646,849,849,849,849,0
|
|
20240724,155000,305745646,849,849,849,849,0
|
|
20240724,154900,305745646,849,849,849,849,0
|
|
20240724,154800,305745646,849,849,849,849,0
|
|
20240724,154700,305745646,849,849,849,849,0
|
|
20240724,154600,305745646,849,849,849,849,0
|
|
20240724,154500,305745646,849,849,849,849,0
|
|
20240724,154400,305745646,849,849,849,849,0
|
|
20240724,154300,305745646,849,849,849,849,0
|
|
20240724,154200,305745646,849,849,849,849,0
|
|
20240724,154100,305745646,849,849,849,849,0
|
|
20240724,154000,305745646,849,849,849,849,0
|
|
20240724,153900,305745646,849,849,849,849,0
|
|
20240724,153800,305745646,849,849,849,849,0
|
|
20240724,153700,305745646,849,849,849,849,0
|
|
20240724,153600,305745646,849,849,849,849,0
|
|
20240724,153500,305745646,849,849,849,849,0
|
|
20240724,153400,305745646,849,849,849,849,1689
|
|
20240724,153300,305745646,849,849,849,849,0
|
|
20240724,153200,305745646,849,849,849,849,0
|
|
20240724,153100,305745646,849,849,849,849,0
|
|
20240724,153000,305745646,849,849,849,849,1689
|
|
20240724,152900,304311685,850,850,850,850,0
|
|
20240724,152800,304311685,850,850,850,850,0
|
|
20240724,152700,304311685,850,850,850,850,0
|
|
20240724,152600,304311685,850,850,850,850,0
|
|
20240724,152500,304311685,850,850,850,850,0
|
|
20240724,152400,304311685,850,850,850,850,0
|
|
20240724,152300,304311685,850,850,850,850,0
|
|
20240724,152200,304311685,850,850,850,850,0
|
|
20240724,152100,304311685,850,850,850,850,0
|
|
20240724,152000,304311685,850,850,850,850,0
|
|
20240724,151900,304311685,850,840,851,840,20816
|
|
20240724,151800,286734580,840,838,840,838,642
|
|
20240724,151700,286196184,838,838,838,838,905
|
|
20240724,151600,285437794,841,841,841,841,0
|
|
20240724,151500,285437794,841,841,841,841,0
|
|
20240724,151400,285437794,841,841,841,841,0
|
|
20240724,151300,285437794,841,841,841,841,1
|
|
20240724,151200,285436953,837,840,840,837,2248
|
|
20240724,151100,283551633,837,837,837,837,230
|
|
20240724,151000,283359123,840,840,840,840,2
|
|
20240724,150900,283357443,837,837,837,837,0
|
|
20240724,150800,283357443,837,837,837,837,36
|
|
20240724,150700,283327311,840,838,840,838,1264
|
|
20240724,150600,282267879,838,838,838,838,0
|
|
20240724,150500,282267879,838,838,838,838,0
|
|
20240724,150400,282267879,838,838,838,838,0
|
|
20240724,150300,282267879,838,838,838,838,206
|
|
20240724,150200,282095251,838,838,838,838,0
|
|
20240724,150100,282095251,838,838,838,838,1400
|
|
20240724,150000,280922051,836,836,836,836,0
|
|
20240724,145900,280922051,836,836,836,836,20
|
|
20240724,145800,280905331,838,838,838,838,0
|
|
20240724,145700,280905331,838,838,838,838,481
|
|
20240724,145600,280502253,838,839,839,838,500
|
|
20240724,145500,280083053,840,840,840,840,0
|
|
20240724,145400,280083053,840,840,840,840,400
|
|
20240724,145300,279747053,840,840,840,840,0
|
|
20240724,145200,279747053,840,840,840,840,0
|
|
20240724,145100,279747053,840,839,840,839,1768
|
|
20240724,145000,278262525,840,840,840,840,7
|
|
20240724,144900,278256645,840,840,840,840,1
|
|
20240724,144800,278255805,837,837,837,837,0
|
|
20240724,144700,278255805,837,837,837,837,199
|
|
20240724,144600,278089242,837,837,837,837,0
|
|
20240724,144500,278089242,837,841,841,837,11
|
|
20240724,144400,278079995,837,837,837,837,0
|
|
20240724,144300,278079995,837,840,840,837,15471
|
|
20240724,144200,265121002,842,842,842,842,0
|
|
20240724,144100,265121002,842,842,842,842,0
|
|
20240724,144000,265121002,842,842,842,842,0
|
|
20240724,143900,265121002,842,842,842,842,0
|
|
20240724,143800,265121002,842,842,842,842,10
|
|
20240724,143700,265112582,840,840,840,840,0
|
|
20240724,143600,265112582,840,840,840,840,0
|
|
20240724,143500,265112582,840,840,840,840,0
|
|
20240724,143400,265112582,840,840,842,840,41
|
|
20240724,143300,265078140,842,842,842,842,0
|
|
20240724,143200,265078140,842,842,842,842,2
|
|
20240724,143100,265076456,840,840,840,840,535
|
|
20240724,143000,264627056,839,839,839,839,0
|
|
20240724,142900,264627056,839,839,839,839,0
|
|
20240724,142800,264627056,839,839,839,839,0
|
|
20240724,142700,264627056,839,839,839,839,533
|
|
20240724,142600,264179869,839,839,839,839,0
|
|
20240724,142500,264179869,839,839,839,839,0
|
|
20240724,142400,264179869,839,839,839,839,0
|
|
20240724,142300,264179869,839,839,839,839,0
|
|
20240724,142200,264179869,839,839,839,839,0
|
|
20240724,142100,264179869,839,838,839,838,22
|
|
20240724,142000,264161432,839,839,839,839,0
|
|
20240724,141900,264161432,839,839,839,839,0
|
|
20240724,141800,264161432,839,838,839,838,524
|
|
20240724,141700,263722319,839,839,839,839,0
|
|
20240724,141600,263722319,839,839,839,839,0
|
|
20240724,141500,263722319,839,839,839,839,240
|
|
20240724,141400,263520959,839,839,839,839,0
|
|
20240724,141300,263520959,839,839,839,839,2350
|
|
20240724,141200,261549309,838,838,838,838,1
|
|
20240724,141100,261548471,840,840,840,840,718
|
|
20240724,141000,260945351,840,840,840,840,0
|
|
20240724,140900,260945351,840,840,840,840,0
|
|
20240724,140800,260945351,840,840,840,840,34
|
|
20240724,140700,260916791,840,840,840,840,5
|
|
20240724,140600,260912591,838,838,838,838,6553
|
|
20240724,140500,255421177,838,840,840,838,49
|
|
20240724,140400,255380099,842,842,842,842,0
|
|
20240724,140300,255380099,842,842,842,842,0
|
|
20240724,140200,255380099,842,842,842,842,0
|
|
20240724,140100,255380099,842,842,842,842,0
|
|
20240724,140000,255380099,842,842,842,842,12
|
|
20240724,135900,255369995,842,842,842,842,2
|
|
20240724,135800,255368311,838,840,840,838,99
|
|
20240724,135700,255285347,842,842,842,842,0
|
|
20240724,135600,255285347,842,841,842,841,27
|
|
20240724,135500,255262639,841,841,841,841,0
|
|
20240724,135400,255262639,841,841,841,841,0
|
|
20240724,135300,255262639,841,841,841,841,48
|
|
20240724,135200,255222271,841,840,841,840,7
|
|
20240724,135100,255216390,841,841,841,841,92
|
|
20240724,135000,255139018,842,842,842,842,0
|
|
20240724,134900,255139018,842,840,842,839,1202
|
|
20240724,134800,254130519,842,842,842,842,2
|
|
20240724,134700,254128835,838,842,842,838,3266
|
|
20240724,134600,251387426,842,842,842,842,1
|
|
20240724,134500,251386584,842,842,842,842,0
|
|
20240724,134400,251386584,842,842,842,842,112
|
|
20240724,134300,251292280,842,842,842,842,0
|
|
20240724,134200,251292280,842,842,842,842,11
|
|
20240724,134100,251283018,842,842,842,842,1353
|
|
20240724,134000,250143792,842,842,842,842,1022
|
|
20240724,133900,249283268,842,842,842,842,0
|
|
20240724,133800,249283268,842,842,842,840,34
|
|
20240724,133700,249254642,842,842,842,842,0
|
|
20240724,133600,249254642,842,842,842,842,0
|
|
20240724,133500,249254642,842,842,842,842,0
|
|
20240724,133400,249254642,842,842,842,842,0
|
|
20240724,133300,249254642,842,842,842,842,0
|
|
20240724,133200,249254642,842,840,842,840,2
|
|
20240724,133100,249252960,839,839,839,839,0
|
|
20240724,133000,249252960,839,839,839,839,0
|
|
20240724,132900,249252960,839,839,839,839,20
|
|
20240724,132800,249236180,839,839,839,839,0
|
|
20240724,132700,249236180,839,839,839,839,5072
|
|
20240724,132600,244980772,842,842,842,842,1
|
|
20240724,132500,244979930,839,839,839,839,0
|
|
20240724,132400,244979930,839,840,840,839,1000
|
|
20240724,132300,244140523,840,840,840,840,12
|
|
20240724,132200,244130443,841,841,841,841,0
|
|
20240724,132100,244130443,841,841,841,841,0
|
|
20240724,132000,244130443,841,841,841,841,0
|
|
20240724,131900,244130443,841,841,841,841,700
|
|
20240724,131800,243541743,843,843,843,843,0
|
|
20240724,131700,243541743,843,843,843,843,1
|
|
20240724,131600,243540900,843,843,843,843,0
|
|
20240724,131500,243540900,843,841,843,840,787
|
|
20240724,131400,242878773,843,843,843,843,5
|
|
20240724,131300,242874558,843,843,843,843,101
|
|
20240724,131200,242789415,843,843,843,843,0
|
|
20240724,131100,242789415,843,843,843,843,0
|
|
20240724,131000,242789415,843,843,843,843,1
|
|
20240724,130900,242788572,841,842,842,841,51
|
|
20240724,130800,242745631,842,842,842,842,0
|
|
20240724,130700,242745631,842,842,842,842,35
|
|
20240724,130600,242716161,843,843,843,843,100
|
|
20240724,130500,242631861,843,843,843,843,481
|
|
20240724,130400,242226378,843,843,843,843,2
|
|
20240724,130300,242224692,842,842,842,842,18
|
|
20240724,130200,242209536,840,840,840,840,4369
|
|
20240724,130100,238539576,839,839,839,839,0
|
|
20240724,130000,238539576,839,839,839,839,0
|
|
20240724,125900,238539576,839,839,839,839,0
|
|
20240724,125800,238539576,839,839,839,839,45
|
|
20240724,125700,238501821,838,839,839,838,5452
|
|
20240724,125600,233931728,840,840,840,840,27
|
|
20240724,125500,233909048,840,840,840,840,0
|
|
20240724,125400,233909048,840,840,840,840,0
|
|
20240724,125300,233909048,840,840,840,840,0
|
|
20240724,125200,233909048,840,840,840,840,1610
|
|
20240724,125100,232556648,840,840,840,840,2
|
|
20240724,125000,232554968,840,840,840,840,198
|
|
20240724,124900,232388648,840,840,840,840,2
|
|
20240724,124800,232386968,839,840,840,839,726
|
|
20240724,124700,231777129,840,840,840,840,0
|
|
20240724,124600,231777129,840,840,840,840,0
|
|
20240724,124500,231777129,840,840,840,840,1952
|
|
20240724,124400,230137449,840,840,840,840,0
|
|
20240724,124300,230137449,840,840,840,840,0
|
|
20240724,124200,230137449,840,840,840,840,0
|
|
20240724,124100,230137449,840,840,840,840,0
|
|
20240724,124000,230137449,840,840,840,840,65
|
|
20240724,123900,230082849,840,840,840,840,0
|
|
20240724,123800,230082849,840,840,840,840,786
|
|
20240724,123700,229422609,840,840,840,840,0
|
|
20240724,123600,229422609,840,840,840,840,0
|
|
20240724,123500,229422609,840,841,841,840,3305
|
|
20240724,123400,226643124,843,843,843,843,1
|
|
20240724,123300,226642281,843,843,843,843,10
|
|
20240724,123200,226633851,843,843,843,843,20
|
|
20240724,123100,226616991,843,843,843,843,0
|
|
20240724,123000,226616991,843,842,843,842,1002
|
|
20240724,122900,225772306,841,841,841,841,1646
|
|
20240724,122800,224388020,841,841,841,841,10
|
|
20240724,122700,224379610,841,841,841,841,717
|
|
20240724,122600,223776613,842,842,842,842,0
|
|
20240724,122500,223776613,842,842,842,842,25
|
|
20240724,122400,223755563,844,844,844,844,55
|
|
20240724,122300,223709143,841,841,841,841,0
|
|
20240724,122200,223709143,841,841,841,841,0
|
|
20240724,122100,223709143,841,841,841,841,0
|
|
20240724,122000,223709143,841,841,841,841,0
|
|
20240724,121900,223709143,841,844,844,841,1813
|
|
20240724,121800,222179193,844,844,844,844,11
|
|
20240724,121700,222169909,844,844,844,844,19
|
|
20240724,121600,222153873,839,839,839,839,0
|
|
20240724,121500,222153873,839,839,839,839,42
|
|
20240724,121400,222118635,839,839,839,839,0
|
|
20240724,121300,222118635,839,839,839,839,0
|
|
20240724,121200,222118635,839,839,839,839,518
|
|
20240724,121100,221684033,845,845,845,845,0
|
|
20240724,121000,221684033,845,845,845,845,1
|
|
20240724,120900,221683188,845,845,845,845,85
|
|
20240724,120800,221611363,845,845,845,845,0
|
|
20240724,120700,221611363,845,842,845,840,5934
|
|
20240724,120600,216625952,845,845,845,842,1007
|
|
20240724,120500,215778032,845,845,845,845,1
|
|
20240724,120400,215777187,845,845,845,845,1872
|
|
20240724,120300,214195347,845,845,845,845,10
|
|
20240724,120200,214186897,845,845,845,840,3014
|
|
20240724,120100,211640097,845,845,845,845,7
|
|
20240724,120000,211634182,845,845,845,845,188
|
|
20240724,115900,211475322,845,845,845,845,14
|
|
20240724,115800,211463492,845,845,845,845,19
|
|
20240724,115700,211447437,845,845,845,845,15
|
|
20240724,115600,211434762,844,844,844,844,0
|
|
20240724,115500,211434762,844,844,844,844,1129
|
|
20240724,115400,210481886,843,843,843,843,107
|
|
20240724,115300,210391685,844,844,844,844,1000
|
|
20240724,115200,209547685,844,844,844,844,41
|
|
20240724,115100,209513081,844,844,844,844,30
|
|
20240724,115000,209487761,844,844,844,844,1
|
|
20240724,114900,209486917,843,839,843,839,10047
|
|
20240724,114800,201047390,840,840,840,840,10
|
|
20240724,114700,201038990,838,838,838,838,0
|
|
20240724,114600,201038990,838,838,838,838,113
|
|
20240724,114500,200944296,841,840,841,840,2544
|
|
20240724,114400,198804822,840,840,842,840,1636
|
|
20240724,114300,197429831,840,838,840,838,339
|
|
20240724,114200,197145747,838,840,840,838,4614
|
|
20240724,114100,193271248,842,842,842,842,0
|
|
20240724,114000,193271248,842,842,842,842,13
|
|
20240724,113900,193260302,842,841,842,841,193
|
|
20240724,113800,193097798,840,841,841,840,1882
|
|
20240724,113700,191515037,842,842,842,842,676
|
|
20240724,113600,190945845,842,843,843,842,608
|
|
20240724,113500,190433768,844,844,844,844,519
|
|
20240724,113400,189995732,844,844,844,844,678
|
|
20240724,113300,189423500,844,844,844,844,1001
|
|
20240724,113200,188578656,844,844,844,844,3363
|
|
20240724,113100,185740284,843,843,843,843,40
|
|
20240724,113000,185706564,843,843,843,843,1006
|
|
20240724,112900,184858506,842,842,842,842,120
|
|
20240724,112800,184757466,842,842,842,842,802
|
|
20240724,112700,184082182,842,843,843,842,433
|
|
20240724,112600,183717561,843,843,843,843,1
|
|
20240724,112500,183716718,843,843,843,843,59
|
|
20240724,112400,183666981,845,845,845,845,415
|
|
20240724,112300,183316306,843,844,844,843,17
|
|
20240724,112200,183301974,845,842,845,842,4
|
|
20240724,112100,183298603,841,841,841,841,0
|
|
20240724,112000,183298603,841,845,846,841,15
|
|
20240724,111900,183285930,841,845,845,841,700
|
|
20240724,111800,182695630,841,841,841,841,0
|
|
20240724,111700,182695630,841,845,845,841,989
|
|
20240724,111600,181861034,845,845,845,845,2
|
|
20240724,111500,181859344,845,844,845,844,2055
|
|
20240724,111400,180123924,844,849,849,844,3914
|
|
20240724,111300,176810893,849,847,851,847,18041
|
|
20240724,111200,161488896,848,847,848,847,6537
|
|
20240724,111100,155950412,847,847,847,847,0
|
|
20240724,111000,155950412,847,844,847,844,5989
|
|
20240724,110900,150884961,844,844,844,844,851
|
|
20240724,110800,150166717,844,843,844,843,1205
|
|
20240724,110700,149150102,843,843,843,843,100
|
|
20240724,110600,149065802,842,842,842,842,167
|
|
20240724,110500,148925188,845,845,845,845,0
|
|
20240724,110400,148925188,845,845,845,845,878
|
|
20240724,110300,148183278,844,844,844,844,1
|
|
20240724,110200,148182434,844,844,844,844,0
|
|
20240724,110100,148182434,844,845,846,844,2717
|
|
20240724,110000,145886448,845,843,845,840,4363
|
|
20240724,105900,142206846,843,842,843,842,2518
|
|
20240724,105800,140086670,842,842,842,842,1800
|
|
20240724,105700,138571070,842,843,843,842,37
|
|
20240724,105600,138539910,843,842,843,842,3
|
|
20240724,105500,138537383,842,842,842,842,372
|
|
20240724,105400,138224159,842,842,842,842,1
|
|
20240724,105300,138223317,842,842,842,842,2649
|
|
20240724,105200,135992859,842,842,842,842,2
|
|
20240724,105100,135991175,842,842,842,840,217
|
|
20240724,105000,135808486,842,842,842,842,20
|
|
20240724,104900,135791646,842,842,842,842,1
|
|
20240724,104800,135790804,842,842,842,842,15
|
|
20240724,104700,135778174,842,842,842,842,0
|
|
20240724,104600,135778174,842,842,842,842,1
|
|
20240724,104500,135777332,837,837,837,837,0
|
|
20240724,104400,135777332,837,837,837,837,0
|
|
20240724,104300,135777332,837,838,838,837,300
|
|
20240724,104200,135526211,837,837,837,837,500
|
|
20240724,104100,135107711,837,837,837,837,400
|
|
20240724,104000,134772911,837,837,837,837,0
|
|
20240724,103900,134772911,837,837,837,837,0
|
|
20240724,103800,134772911,837,837,837,837,0
|
|
20240724,103700,134772911,837,838,838,837,900
|
|
20240724,103600,134019566,837,837,837,837,0
|
|
20240724,103500,134019566,837,837,837,837,34
|
|
20240724,103400,133991108,837,837,837,837,1136
|
|
20240724,103300,133040276,837,841,841,837,237
|
|
20240724,103200,132841100,843,843,843,843,112
|
|
20240724,103100,132746684,843,841,843,840,9588
|
|
20240724,103000,124689829,841,844,844,841,655
|
|
20240724,102900,124137187,844,844,844,844,4
|
|
20240724,102800,124133811,843,843,843,843,2
|
|
20240724,102700,124132125,843,843,843,843,50
|
|
20240724,102600,124089975,843,843,843,843,50
|
|
20240724,102500,124047825,843,843,843,843,100
|
|
20240724,102400,123963525,843,843,843,843,1
|
|
20240724,102300,123962682,843,843,843,843,1
|
|
20240724,102200,123961839,841,841,841,841,1370
|
|
20240724,102100,122809669,841,840,844,840,15972
|
|
20240724,102000,109368275,840,840,840,840,0
|
|
20240724,101900,109368275,840,839,840,839,1100
|
|
20240724,101800,108444325,840,839,840,837,760
|
|
20240724,101700,107806685,837,836,837,836,856
|
|
20240724,101600,107090769,835,835,835,835,1250
|
|
20240724,101500,106047019,835,835,835,835,50
|
|
20240724,101400,106005269,835,834,835,834,1000
|
|
20240724,101300,105170316,834,834,834,834,5
|
|
20240724,101200,105166146,833,833,833,833,0
|
|
20240724,101100,105166146,833,833,833,833,100
|
|
20240724,101000,105082846,833,833,833,833,0
|
|
20240724,100900,105082846,833,833,833,833,17
|
|
20240724,100800,105068685,833,833,833,833,0
|
|
20240724,100700,105068685,833,835,835,833,8
|
|
20240724,100600,105062007,835,835,835,835,50
|
|
20240724,100500,105020257,835,836,836,835,8
|
|
20240724,100400,105013570,836,835,836,833,616
|
|
20240724,100300,104500391,832,832,832,832,0
|
|
20240724,100200,104500391,832,839,839,832,1599
|
|
20240724,100100,103169143,839,839,839,839,3
|
|
20240724,100000,103166626,835,831,835,831,284
|
|
20240724,095900,102930073,835,835,835,835,100
|
|
20240724,095800,102846573,835,833,835,831,3529
|
|
20240724,095700,99910936,833,835,835,833,220
|
|
20240724,095600,99727438,835,832,835,832,2
|
|
20240724,095500,99725771,832,835,835,831,4449
|
|
20240724,095400,96024008,834,834,834,834,10
|
|
20240724,095300,96015668,834,841,841,834,3789
|
|
20240724,095200,92848270,841,838,841,837,92
|
|
20240724,095100,92770926,838,840,840,838,312
|
|
20240724,095000,92509248,841,841,841,841,124
|
|
20240724,094900,92404964,841,841,841,841,77
|
|
20240724,094800,92340207,838,841,841,838,35
|
|
20240724,094700,92310856,842,842,842,842,5
|
|
20240724,094600,92306646,842,843,843,842,2
|
|
20240724,094500,92304961,841,839,841,838,3150
|
|
20240724,094400,89659654,838,838,838,838,1000
|
|
20240724,094300,88821654,839,838,839,838,121
|
|
20240724,094200,88720202,838,838,838,838,6
|
|
20240724,094100,88715174,838,838,838,838,897
|
|
20240724,094000,87963488,838,837,838,837,5515
|
|
20240724,093900,83341921,837,838,838,836,1173
|
|
20240724,093800,82358954,838,833,838,833,15486
|
|
20240724,093700,69387904,833,833,833,833,0
|
|
20240724,093600,69387904,833,830,833,830,1017
|
|
20240724,093500,68540773,830,830,830,830,2
|
|
20240724,093400,68539113,830,830,833,830,252
|
|
20240724,093300,68329872,833,833,833,833,181
|
|
20240724,093200,68179099,830,830,830,830,1250
|
|
20240724,093100,67141599,830,830,830,830,0
|
|
20240724,093000,67141599,830,834,834,830,3064
|
|
20240724,092900,64598471,834,828,834,828,1140
|
|
20240724,092800,63653491,828,828,828,828,407
|
|
20240724,092700,63316495,829,830,830,829,4576
|
|
20240724,092600,59522976,829,830,831,829,2604
|
|
20240724,092500,57361937,839,839,839,839,5
|
|
20240724,092400,57357742,840,825,840,825,2217
|
|
20240724,092300,55506204,825,824,825,824,4154
|
|
20240724,092200,52080511,824,824,826,823,4525
|
|
20240724,092100,48351632,825,825,825,825,255
|
|
20240724,092000,48141257,827,829,829,827,4116
|
|
20240724,091900,44734025,829,830,830,829,1711
|
|
20240724,091800,43313901,830,832,832,830,10849
|
|
20240724,091700,34307934,832,832,832,832,860
|
|
20240724,091600,33592414,832,836,836,830,3380
|
|
20240724,091500,30782634,837,840,840,837,2002
|
|
20240724,091400,29100959,840,840,840,840,500
|
|
20240724,091300,28680959,840,839,840,839,2426
|
|
20240724,091200,26643123,840,840,840,840,10
|
|
20240724,091100,26634723,840,835,840,835,2277
|
|
20240724,091000,24728745,835,835,835,835,6050
|
|
20240724,090900,19676995,835,834,835,833,2146
|
|
20240724,090800,17886872,833,830,833,830,2067
|
|
20240724,090700,16168177,831,830,831,830,5213
|
|
20240724,090600,11841202,830,831,831,830,346
|
|
20240724,090500,11553706,832,832,832,832,1030
|
|
20240724,090400,10696746,832,832,832,831,2104
|
|
20240724,090300,8948318,832,833,833,832,2464
|
|
20240724,090200,6897313,833,836,836,833,4638
|
|
20240724,090100,3031909,833,832,843,832,3550
|
|
20240724,090000,47856,843,843,843,843,42
|