636 lines
28 KiB
CSV
636 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,193300,370343835,951,951,951,951,2501
|
|
20240823,193200,370343835,951,951,951,951,0
|
|
20240823,193100,370343835,951,951,951,951,0
|
|
20240823,193000,370343835,951,951,951,951,0
|
|
20240823,192900,370343835,951,951,951,951,0
|
|
20240823,192800,370343835,951,951,951,951,0
|
|
20240823,192700,370343835,951,951,951,951,0
|
|
20240823,192600,370343835,951,951,951,951,0
|
|
20240823,192500,370343835,951,951,951,951,0
|
|
20240823,192400,370343835,951,951,951,951,0
|
|
20240823,192300,370343835,951,951,951,951,0
|
|
20240823,192200,370343835,951,951,951,951,0
|
|
20240823,192100,370343835,951,951,951,951,0
|
|
20240823,192000,370343835,951,951,951,951,0
|
|
20240823,191900,370343835,951,951,951,951,0
|
|
20240823,191800,370343835,951,951,951,951,0
|
|
20240823,191700,370343835,951,951,951,951,0
|
|
20240823,191600,370343835,951,951,951,951,0
|
|
20240823,191500,370343835,951,951,951,951,0
|
|
20240823,191400,370343835,951,951,951,951,0
|
|
20240823,191300,370343835,951,951,951,951,0
|
|
20240823,191200,370343835,951,951,951,951,0
|
|
20240823,191100,370343835,951,951,951,951,0
|
|
20240823,191000,370343835,951,951,951,951,0
|
|
20240823,190900,370343835,951,951,951,951,0
|
|
20240823,190800,370343835,951,951,951,951,0
|
|
20240823,190700,370343835,951,951,951,951,0
|
|
20240823,190600,370343835,951,951,951,951,0
|
|
20240823,190500,370343835,951,951,951,951,0
|
|
20240823,190400,370343835,951,951,951,951,0
|
|
20240823,190300,370343835,951,951,951,951,2501
|
|
20240823,190200,370343835,951,951,951,951,0
|
|
20240823,190100,370343835,951,951,951,951,0
|
|
20240823,190000,370343835,951,951,951,951,0
|
|
20240823,185900,370343835,951,951,951,951,0
|
|
20240823,185800,370343835,951,951,951,951,0
|
|
20240823,185700,370343835,951,951,951,951,0
|
|
20240823,185600,370343835,951,951,951,951,0
|
|
20240823,185500,370343835,951,951,951,951,0
|
|
20240823,185400,370343835,951,951,951,951,0
|
|
20240823,185300,370343835,951,951,951,951,0
|
|
20240823,185200,370343835,951,951,951,951,0
|
|
20240823,185100,370343835,951,951,951,951,0
|
|
20240823,185000,370343835,951,951,951,951,0
|
|
20240823,184900,370343835,951,951,951,951,0
|
|
20240823,184800,370343835,951,951,951,951,0
|
|
20240823,184700,370343835,951,951,951,951,0
|
|
20240823,184600,370343835,951,951,951,951,0
|
|
20240823,184500,370343835,951,951,951,951,0
|
|
20240823,184400,370343835,951,951,951,951,0
|
|
20240823,184300,370343835,951,951,951,951,0
|
|
20240823,184200,370343835,951,951,951,951,0
|
|
20240823,184100,370343835,951,951,951,951,0
|
|
20240823,184000,370343835,951,951,951,951,0
|
|
20240823,183900,370343835,951,951,951,951,0
|
|
20240823,183800,370343835,951,951,951,951,0
|
|
20240823,183700,370343835,951,951,951,951,0
|
|
20240823,183600,370343835,951,951,951,951,0
|
|
20240823,183500,370343835,951,951,951,951,0
|
|
20240823,183400,370343835,951,951,951,951,0
|
|
20240823,183300,370343835,951,951,951,951,2501
|
|
20240823,183200,370343835,951,951,951,951,0
|
|
20240823,183100,370343835,951,951,951,951,0
|
|
20240823,183000,370343835,951,951,951,951,0
|
|
20240823,182900,370343835,951,951,951,951,0
|
|
20240823,182800,370343835,951,951,951,951,0
|
|
20240823,182700,370343835,951,951,951,951,0
|
|
20240823,182600,370343835,951,951,951,951,0
|
|
20240823,182500,370343835,951,951,951,951,0
|
|
20240823,182400,370343835,951,951,951,951,0
|
|
20240823,182300,370343835,951,951,951,951,0
|
|
20240823,182200,370343835,951,951,951,951,0
|
|
20240823,182100,370343835,951,951,951,951,0
|
|
20240823,182000,370343835,951,951,951,951,0
|
|
20240823,181900,370343835,951,951,951,951,0
|
|
20240823,181800,370343835,951,951,951,951,0
|
|
20240823,181700,370343835,951,951,951,951,0
|
|
20240823,181600,370343835,951,951,951,951,0
|
|
20240823,181500,370343835,951,951,951,951,0
|
|
20240823,181400,370343835,951,951,951,951,0
|
|
20240823,181300,370343835,951,951,951,951,0
|
|
20240823,181200,370343835,951,951,951,951,0
|
|
20240823,181100,370343835,951,951,951,951,0
|
|
20240823,181000,370343835,951,951,951,951,0
|
|
20240823,180900,370343835,951,951,951,951,0
|
|
20240823,180800,370343835,951,951,951,951,0
|
|
20240823,180700,370343835,951,951,951,951,0
|
|
20240823,180600,370343835,951,951,951,951,0
|
|
20240823,180500,370343835,951,951,951,951,0
|
|
20240823,180400,370343835,951,951,951,951,0
|
|
20240823,180300,370343835,951,951,951,951,2501
|
|
20240823,180200,370343835,951,951,951,951,0
|
|
20240823,180100,370343835,951,951,951,951,0
|
|
20240823,180000,370343835,951,951,951,951,0
|
|
20240823,175900,370343835,951,951,951,951,0
|
|
20240823,175800,370343835,951,951,951,951,0
|
|
20240823,175700,370343835,951,951,951,951,0
|
|
20240823,175600,370343835,951,951,951,951,0
|
|
20240823,175500,370343835,951,951,951,951,0
|
|
20240823,175400,370343835,951,951,951,951,0
|
|
20240823,175300,370343835,951,951,951,951,0
|
|
20240823,175200,370343835,951,951,951,951,0
|
|
20240823,175100,370343835,951,951,951,951,0
|
|
20240823,175000,370343835,951,951,951,951,0
|
|
20240823,174900,370343835,951,951,951,951,0
|
|
20240823,174800,370343835,951,951,951,951,0
|
|
20240823,174700,370343835,951,951,951,951,0
|
|
20240823,174600,370343835,951,951,951,951,0
|
|
20240823,174500,370343835,951,951,951,951,0
|
|
20240823,174400,370343835,951,951,951,951,0
|
|
20240823,174300,370343835,951,951,951,951,0
|
|
20240823,174200,370343835,951,951,951,951,0
|
|
20240823,174100,370343835,951,951,951,951,0
|
|
20240823,174000,370343835,951,951,951,951,0
|
|
20240823,173900,370343835,951,951,951,951,0
|
|
20240823,173800,370343835,951,951,951,951,0
|
|
20240823,173700,370343835,951,951,951,951,0
|
|
20240823,173600,370343835,951,951,951,951,0
|
|
20240823,173500,370343835,951,951,951,951,0
|
|
20240823,173400,370343835,951,951,951,951,0
|
|
20240823,173300,370343835,951,951,951,951,2501
|
|
20240823,173200,370343835,951,951,951,951,0
|
|
20240823,173100,370343835,951,951,951,951,0
|
|
20240823,173000,370343835,951,951,951,951,0
|
|
20240823,172900,370343835,951,951,951,951,0
|
|
20240823,172800,370343835,951,951,951,951,0
|
|
20240823,172700,370343835,951,951,951,951,0
|
|
20240823,172600,370343835,951,951,951,951,0
|
|
20240823,172500,370343835,951,951,951,951,0
|
|
20240823,172400,370343835,951,951,951,951,0
|
|
20240823,172300,370343835,951,951,951,951,0
|
|
20240823,172200,370343835,951,951,951,951,0
|
|
20240823,172100,370343835,951,951,951,951,0
|
|
20240823,172000,370343835,951,951,951,951,0
|
|
20240823,171900,370343835,951,951,951,951,0
|
|
20240823,171800,370343835,951,951,951,951,0
|
|
20240823,171700,370343835,951,951,951,951,0
|
|
20240823,171600,370343835,951,951,951,951,0
|
|
20240823,171500,370343835,951,951,951,951,0
|
|
20240823,171400,370343835,951,951,951,951,0
|
|
20240823,171300,370343835,951,951,951,951,0
|
|
20240823,171200,370343835,951,951,951,951,0
|
|
20240823,171100,370343835,951,951,951,951,0
|
|
20240823,171000,370343835,951,951,951,951,0
|
|
20240823,170900,370343835,951,951,951,951,0
|
|
20240823,170800,370343835,951,951,951,951,0
|
|
20240823,170700,370343835,951,951,951,951,0
|
|
20240823,170600,370343835,951,951,951,951,0
|
|
20240823,170500,370343835,951,951,951,951,0
|
|
20240823,170400,370343835,951,951,951,951,0
|
|
20240823,170300,370343835,951,951,951,951,2501
|
|
20240823,170200,370343835,951,951,951,951,0
|
|
20240823,170100,370343835,951,951,951,951,0
|
|
20240823,170000,370343835,951,951,951,951,0
|
|
20240823,165900,370343835,951,951,951,951,0
|
|
20240823,165800,370343835,951,951,951,951,0
|
|
20240823,165700,370343835,951,951,951,951,0
|
|
20240823,165600,370343835,951,951,951,951,0
|
|
20240823,165500,370343835,951,951,951,951,0
|
|
20240823,165400,370343835,951,951,951,951,0
|
|
20240823,165300,370343835,951,951,951,951,0
|
|
20240823,165200,370343835,951,951,951,951,0
|
|
20240823,165100,370343835,951,951,951,951,0
|
|
20240823,165000,370343835,951,951,951,951,0
|
|
20240823,164900,370343835,951,951,951,951,0
|
|
20240823,164800,370343835,951,951,951,951,0
|
|
20240823,164700,370343835,951,951,951,951,0
|
|
20240823,164600,370343835,951,951,951,951,0
|
|
20240823,164500,370343835,951,951,951,951,0
|
|
20240823,164400,370343835,951,951,951,951,0
|
|
20240823,164300,370343835,951,951,951,951,0
|
|
20240823,164200,370343835,951,951,951,951,0
|
|
20240823,164100,370343835,951,951,951,951,0
|
|
20240823,164000,370343835,951,951,951,951,0
|
|
20240823,163900,370343835,951,951,951,951,0
|
|
20240823,163800,370343835,951,951,951,951,0
|
|
20240823,163700,370343835,951,951,951,951,0
|
|
20240823,163600,370343835,951,951,951,951,0
|
|
20240823,163500,370343835,951,951,951,951,0
|
|
20240823,163400,370343835,951,951,951,951,0
|
|
20240823,163300,370343835,951,951,951,951,2501
|
|
20240823,163200,370343835,951,951,951,951,0
|
|
20240823,163100,370343835,951,951,951,951,0
|
|
20240823,163000,370343835,951,951,951,951,0
|
|
20240823,162900,370343835,951,951,951,951,0
|
|
20240823,162800,370343835,951,951,951,951,0
|
|
20240823,162700,370343835,951,951,951,951,0
|
|
20240823,162600,370343835,951,951,951,951,0
|
|
20240823,162500,370343835,951,951,951,951,0
|
|
20240823,162400,370343835,951,951,951,951,0
|
|
20240823,162300,370343835,951,951,951,951,0
|
|
20240823,162200,370343835,951,951,951,951,0
|
|
20240823,162100,370343835,951,951,951,951,0
|
|
20240823,162000,370343835,951,951,951,951,0
|
|
20240823,161900,370343835,951,951,951,951,0
|
|
20240823,161800,370343835,951,951,951,951,0
|
|
20240823,161700,370343835,951,951,951,951,0
|
|
20240823,161600,370343835,951,951,951,951,0
|
|
20240823,161500,370343835,951,951,951,951,0
|
|
20240823,161400,370343835,951,951,951,951,0
|
|
20240823,161300,370343835,951,951,951,951,0
|
|
20240823,161200,370343835,951,951,951,951,0
|
|
20240823,161100,370343835,951,951,951,951,0
|
|
20240823,161000,370343835,951,951,951,951,0
|
|
20240823,160900,370343835,951,951,951,951,0
|
|
20240823,160800,370343835,951,951,951,951,0
|
|
20240823,160700,370343835,951,951,951,951,0
|
|
20240823,160600,370343835,951,951,951,951,0
|
|
20240823,160500,370343835,951,951,951,951,0
|
|
20240823,160400,370343835,951,951,951,951,0
|
|
20240823,160300,370343835,951,951,951,951,2501
|
|
20240823,160200,370343835,951,951,951,951,0
|
|
20240823,160100,370343835,951,951,951,951,0
|
|
20240823,160000,370343835,951,951,951,951,0
|
|
20240823,155900,370343835,951,951,951,951,0
|
|
20240823,155800,370343835,951,951,951,951,0
|
|
20240823,155700,370343835,951,951,951,951,0
|
|
20240823,155600,370343835,951,951,951,951,0
|
|
20240823,155500,370343835,951,951,951,951,0
|
|
20240823,155400,370343835,951,951,951,951,0
|
|
20240823,155300,370343835,951,951,951,951,0
|
|
20240823,155200,370343835,951,951,951,951,0
|
|
20240823,155100,370343835,951,951,951,951,0
|
|
20240823,155000,370343835,951,951,951,951,0
|
|
20240823,154900,370343835,951,951,951,951,0
|
|
20240823,154800,370343835,951,951,951,951,0
|
|
20240823,154700,370343835,951,951,951,951,0
|
|
20240823,154600,370343835,951,951,951,951,0
|
|
20240823,154500,370343835,951,951,951,951,0
|
|
20240823,154400,370343835,951,951,951,951,0
|
|
20240823,154300,370343835,951,951,951,951,0
|
|
20240823,154200,370343835,951,951,951,951,0
|
|
20240823,154100,370343835,951,951,951,951,0
|
|
20240823,154000,370343835,951,951,951,951,0
|
|
20240823,153900,370343835,951,951,951,951,0
|
|
20240823,153800,370343835,951,951,951,951,0
|
|
20240823,153700,370343835,951,951,951,951,0
|
|
20240823,153600,370343835,951,951,951,951,0
|
|
20240823,153500,370343835,951,951,951,951,0
|
|
20240823,153400,370343835,951,951,951,951,0
|
|
20240823,153300,370343835,951,951,951,951,2501
|
|
20240823,153200,370343835,951,951,951,951,0
|
|
20240823,153100,370343835,951,951,951,951,0
|
|
20240823,153000,370343835,951,951,951,951,2501
|
|
20240823,152900,367965384,951,951,951,951,0
|
|
20240823,152800,367965384,951,951,951,951,0
|
|
20240823,152700,367965384,951,951,951,951,0
|
|
20240823,152600,367965384,951,951,951,951,0
|
|
20240823,152500,367965384,951,951,951,951,0
|
|
20240823,152400,367965384,951,951,951,951,0
|
|
20240823,152300,367965384,951,951,951,951,0
|
|
20240823,152200,367965384,951,951,951,951,0
|
|
20240823,152100,367965384,951,951,951,951,0
|
|
20240823,152000,367965384,951,951,951,951,0
|
|
20240823,151900,367965384,951,950,951,948,1662
|
|
20240823,151800,366387387,950,953,953,950,338
|
|
20240823,151700,366066132,947,947,947,947,0
|
|
20240823,151600,366066132,947,950,950,947,7941
|
|
20240823,151500,358530985,947,947,947,947,0
|
|
20240823,151400,358530985,947,947,947,947,386
|
|
20240823,151300,358165443,950,950,950,950,0
|
|
20240823,151200,358165443,950,950,950,950,51
|
|
20240823,151100,358116993,950,950,950,950,0
|
|
20240823,151000,358116993,950,945,950,945,3
|
|
20240823,150900,358114153,949,949,949,949,340
|
|
20240823,150800,357791493,949,949,949,949,100
|
|
20240823,150700,357696593,949,949,949,949,13
|
|
20240823,150600,357684256,949,949,949,949,10
|
|
20240823,150500,357674766,945,946,946,945,189
|
|
20240823,150400,357496069,946,946,946,946,0
|
|
20240823,150300,357496069,946,946,946,946,0
|
|
20240823,150200,357496069,946,946,946,946,1
|
|
20240823,150100,357495123,946,947,947,946,1031
|
|
20240823,150000,356519796,949,949,949,946,1402
|
|
20240823,145900,355192111,948,948,948,948,390
|
|
20240823,145800,354822391,947,947,947,947,0
|
|
20240823,145700,354822391,947,947,947,947,100
|
|
20240823,145600,354727691,948,948,948,948,0
|
|
20240823,145500,354727691,948,949,949,948,16
|
|
20240823,145400,354712512,948,948,948,948,1114
|
|
20240823,145300,353656440,948,948,948,948,0
|
|
20240823,145200,353656440,948,949,949,948,2
|
|
20240823,145100,353654543,949,949,949,949,0
|
|
20240823,145000,353654543,949,949,949,949,0
|
|
20240823,144900,353654543,949,949,949,949,10
|
|
20240823,144800,353645053,949,949,949,949,0
|
|
20240823,144700,353645053,949,949,949,949,19
|
|
20240823,144600,353627022,950,950,950,950,11
|
|
20240823,144500,353616572,950,950,950,950,2
|
|
20240823,144400,353614672,950,950,950,950,0
|
|
20240823,144300,353614672,950,948,950,948,100
|
|
20240823,144200,353519678,946,946,946,946,0
|
|
20240823,144100,353519678,946,947,947,946,1358
|
|
20240823,144000,352234748,947,947,947,947,0
|
|
20240823,143900,352234748,947,947,947,947,43
|
|
20240823,143800,352194027,946,947,947,946,11
|
|
20240823,143700,352183620,946,950,950,946,737
|
|
20240823,143600,351484605,950,950,950,950,0
|
|
20240823,143500,351484605,950,950,950,950,33
|
|
20240823,143400,351453255,950,950,950,950,0
|
|
20240823,143300,351453255,950,950,950,950,2
|
|
20240823,143200,351451355,950,950,950,950,10
|
|
20240823,143100,351441855,950,950,950,950,0
|
|
20240823,143000,351441855,950,950,950,950,2
|
|
20240823,142900,351439955,950,950,950,950,1
|
|
20240823,142800,351439005,950,950,950,950,1
|
|
20240823,142700,351438055,950,950,950,950,20
|
|
20240823,142600,351419055,945,945,945,945,0
|
|
20240823,142500,351419055,945,945,945,945,0
|
|
20240823,142400,351419055,945,945,945,945,0
|
|
20240823,142300,351419055,945,946,946,945,230
|
|
20240823,142200,351201587,946,950,950,946,2026
|
|
20240823,142100,349283340,950,950,950,950,11
|
|
20240823,142000,349272890,950,951,951,950,100
|
|
20240823,141900,349177845,951,953,953,951,193
|
|
20240823,141800,348994288,953,953,953,953,1
|
|
20240823,141700,348993335,953,953,953,953,1000
|
|
20240823,141600,348040335,955,955,955,955,1
|
|
20240823,141500,348039380,955,955,955,955,0
|
|
20240823,141400,348039380,955,955,955,955,0
|
|
20240823,141300,348039380,955,953,955,953,591
|
|
20240823,141200,347475766,952,952,952,952,30
|
|
20240823,141100,347447206,952,952,952,952,111
|
|
20240823,141000,347341534,952,952,952,952,0
|
|
20240823,140900,347341534,952,952,952,952,61
|
|
20240823,140800,347283462,952,952,952,952,0
|
|
20240823,140700,347283462,952,953,953,952,150
|
|
20240823,140600,347140661,953,953,953,953,148
|
|
20240823,140500,346999617,954,954,954,954,0
|
|
20240823,140400,346999617,954,954,954,954,608
|
|
20240823,140300,346419585,954,953,954,953,1119
|
|
20240823,140200,345352207,952,952,952,952,10
|
|
20240823,140100,345342687,952,952,952,952,5
|
|
20240823,140000,345337927,951,951,951,951,0
|
|
20240823,135900,345337927,951,951,951,951,61
|
|
20240823,135800,345279916,951,951,951,951,3
|
|
20240823,135700,345277063,952,952,952,949,703
|
|
20240823,135600,344609022,949,949,949,949,0
|
|
20240823,135500,344609022,949,949,949,949,0
|
|
20240823,135400,344609022,949,953,954,949,508
|
|
20240823,135300,344126397,953,953,954,953,111
|
|
20240823,135200,344020613,950,950,950,950,940
|
|
20240823,135100,343127613,950,950,950,950,83
|
|
20240823,135000,343048763,953,950,953,950,1883
|
|
20240823,134900,341255764,949,950,950,949,61
|
|
20240823,134800,341197825,953,953,953,953,0
|
|
20240823,134700,341197825,953,949,953,949,30
|
|
20240823,134600,341169315,953,953,953,953,0
|
|
20240823,134500,341169315,953,953,953,953,0
|
|
20240823,134400,341169315,953,953,953,953,2
|
|
20240823,134300,341167409,949,949,949,949,0
|
|
20240823,134200,341167409,949,951,951,949,898
|
|
20240823,134100,340314201,951,951,951,951,72
|
|
20240823,134000,340245729,951,953,953,951,11
|
|
20240823,133900,340235262,951,953,953,951,144
|
|
20240823,133800,340098058,951,951,951,951,19
|
|
20240823,133700,340079989,953,951,953,951,222
|
|
20240823,133600,339868787,950,950,950,950,0
|
|
20240823,133500,339868787,950,950,950,950,21
|
|
20240823,133400,339848837,950,950,950,950,5
|
|
20240823,133300,339844087,950,950,950,950,0
|
|
20240823,133200,339844087,950,950,950,950,0
|
|
20240823,133100,339844087,950,950,950,950,1
|
|
20240823,133000,339843137,950,953,953,950,13
|
|
20240823,132900,339830775,954,954,954,954,0
|
|
20240823,132800,339830775,954,954,954,954,0
|
|
20240823,132700,339830775,954,954,954,954,0
|
|
20240823,132600,339830775,954,954,954,954,0
|
|
20240823,132500,339830775,954,954,954,954,0
|
|
20240823,132400,339830775,954,954,954,954,10
|
|
20240823,132300,339821235,954,954,954,954,0
|
|
20240823,132200,339821235,954,954,954,954,71
|
|
20240823,132100,339753501,954,954,954,954,0
|
|
20240823,132000,339753501,954,954,954,954,0
|
|
20240823,131900,339753501,954,954,954,954,0
|
|
20240823,131800,339753501,954,954,954,954,0
|
|
20240823,131700,339753501,954,948,955,948,11021
|
|
20240823,131600,329256356,948,948,948,948,150
|
|
20240823,131500,329114156,948,948,948,948,103
|
|
20240823,131400,329016512,948,948,948,948,3769
|
|
20240823,131300,325443500,948,948,948,948,4
|
|
20240823,131200,325439708,948,948,948,948,37
|
|
20240823,131100,325404632,948,945,948,945,16629
|
|
20240823,131000,309690221,945,944,945,944,284
|
|
20240823,130900,309422124,944,942,944,942,16301
|
|
20240823,130800,294063257,941,942,942,941,510
|
|
20240823,130700,293583337,941,940,941,940,10709
|
|
20240823,130600,283513866,940,939,940,939,3063
|
|
20240823,130500,280634929,939,939,939,939,168
|
|
20240823,130400,280477177,939,939,939,939,100
|
|
20240823,130300,280383277,939,939,939,939,270
|
|
20240823,130200,280129747,940,940,940,940,0
|
|
20240823,130100,280129747,940,940,940,940,0
|
|
20240823,130000,280129747,940,940,940,940,0
|
|
20240823,125900,280129747,940,939,940,939,620
|
|
20240823,125800,279546997,940,940,940,940,0
|
|
20240823,125700,279546997,940,940,940,940,90
|
|
20240823,125600,279462397,940,940,940,940,2
|
|
20240823,125500,279460517,939,939,939,939,197
|
|
20240823,125400,279275534,937,937,937,937,0
|
|
20240823,125300,279275534,937,937,937,937,0
|
|
20240823,125200,279275534,937,937,937,937,0
|
|
20240823,125100,279275534,937,937,937,937,568
|
|
20240823,125000,278743318,936,936,936,936,0
|
|
20240823,124900,278743318,936,933,936,933,1614
|
|
20240823,124800,277232674,932,932,932,932,0
|
|
20240823,124700,277232674,932,932,932,932,0
|
|
20240823,124600,277232674,932,935,935,932,9053
|
|
20240823,124500,268791180,936,936,936,935,186
|
|
20240823,124400,268617264,936,936,936,936,4019
|
|
20240823,124300,264855480,936,936,936,936,500
|
|
20240823,124200,264387480,937,937,937,937,103
|
|
20240823,124100,264290969,937,937,937,937,50
|
|
20240823,124000,264244119,937,937,937,937,910
|
|
20240823,123900,263391449,937,937,937,937,100
|
|
20240823,123800,263297749,937,937,937,937,0
|
|
20240823,123700,263297749,937,937,937,937,50
|
|
20240823,123600,263250899,937,937,937,937,0
|
|
20240823,123500,263250899,937,937,937,937,0
|
|
20240823,123400,263250899,937,937,937,937,4
|
|
20240823,123300,263247151,937,937,937,937,203
|
|
20240823,123200,263056940,937,936,937,936,106
|
|
20240823,123100,262957723,937,937,937,937,1
|
|
20240823,123000,262956786,936,936,936,936,0
|
|
20240823,122900,262956786,936,936,936,936,0
|
|
20240823,122800,262956786,936,936,936,936,501
|
|
20240823,122700,262487850,937,937,937,937,3
|
|
20240823,122600,262485039,937,937,937,937,7
|
|
20240823,122500,262478480,937,937,937,937,2
|
|
20240823,122400,262476606,937,937,937,937,15
|
|
20240823,122300,262462551,937,937,937,937,223
|
|
20240823,122200,262253600,937,937,937,937,20
|
|
20240823,122100,262234860,936,936,936,936,410
|
|
20240823,122000,261851100,937,937,937,937,7
|
|
20240823,121900,261844541,937,937,937,937,2
|
|
20240823,121800,261842667,937,937,937,937,0
|
|
20240823,121700,261842667,937,937,937,937,511
|
|
20240823,121600,261363860,937,937,937,937,0
|
|
20240823,121500,261363860,937,937,937,937,518
|
|
20240823,121400,260878494,933,933,933,933,0
|
|
20240823,121300,260878494,933,934,934,933,530
|
|
20240823,121200,260383904,935,935,935,935,813
|
|
20240823,121100,259623749,934,934,934,934,180
|
|
20240823,121000,259455629,934,934,934,934,102
|
|
20240823,120900,259360361,934,934,934,934,0
|
|
20240823,120800,259360361,934,934,934,934,20
|
|
20240823,120700,259341681,935,934,935,934,4540
|
|
20240823,120600,255099321,932,932,932,932,11
|
|
20240823,120500,255089069,932,934,934,932,1080
|
|
20240823,120400,254082504,932,935,935,932,3502
|
|
20240823,120300,250815326,935,935,935,935,1
|
|
20240823,120200,250814391,935,936,937,935,7707
|
|
20240823,120100,243605981,936,936,936,936,0
|
|
20240823,120000,243605981,936,937,937,936,2395
|
|
20240823,115900,241363866,937,937,937,937,55
|
|
20240823,115800,241312331,937,937,937,937,3
|
|
20240823,115700,241309520,937,937,937,937,601
|
|
20240823,115600,240746383,937,937,937,937,2000
|
|
20240823,115500,238872383,937,937,937,937,50
|
|
20240823,115400,238825533,937,937,937,937,0
|
|
20240823,115300,238825533,937,937,937,937,102
|
|
20240823,115200,238729959,938,939,939,938,1607
|
|
20240823,115100,237222568,938,938,938,938,0
|
|
20240823,115000,237222568,938,938,938,938,0
|
|
20240823,114900,237222568,938,938,938,938,0
|
|
20240823,114800,237222568,938,938,938,938,0
|
|
20240823,114700,237222568,938,938,938,938,0
|
|
20240823,114600,237222568,938,938,938,938,1
|
|
20240823,114500,237221630,938,938,938,938,0
|
|
20240823,114400,237221630,938,939,939,938,310
|
|
20240823,114300,236930650,939,939,939,939,191
|
|
20240823,114200,236751301,939,938,939,938,1957
|
|
20240823,114100,234914078,938,938,938,938,1499
|
|
20240823,114000,233508016,938,938,938,938,0
|
|
20240823,113900,233508016,938,938,938,938,0
|
|
20240823,113800,233508016,938,938,938,938,0
|
|
20240823,113700,233508016,938,938,938,938,40
|
|
20240823,113600,233470496,938,938,938,938,0
|
|
20240823,113500,233470496,938,938,938,938,0
|
|
20240823,113400,233470496,938,938,938,938,101
|
|
20240823,113300,233375758,938,938,938,938,582
|
|
20240823,113200,232829842,938,938,938,937,371
|
|
20240823,113100,232482194,938,937,938,937,1183
|
|
20240823,113000,231373312,938,938,938,938,237
|
|
20240823,112900,231151006,938,938,938,937,280
|
|
20240823,112800,230888436,937,937,937,937,0
|
|
20240823,112700,230888436,937,937,937,937,1819
|
|
20240823,112600,229184033,937,937,937,937,0
|
|
20240823,112500,229184033,937,937,937,937,1121
|
|
20240823,112400,228133656,938,939,939,938,510
|
|
20240823,112300,227655178,939,940,940,939,101
|
|
20240823,112200,227560239,940,940,940,940,1
|
|
20240823,112100,227559299,940,939,940,939,188
|
|
20240823,112000,227382764,939,939,939,939,4
|
|
20240823,111900,227379008,939,939,939,939,100
|
|
20240823,111800,227285108,939,938,939,938,393
|
|
20240823,111700,226916466,938,938,938,938,179
|
|
20240823,111600,226748564,938,937,938,937,749
|
|
20240823,111500,226046251,936,935,936,935,20
|
|
20240823,111400,226027534,935,936,936,935,188
|
|
20240823,111300,225851674,935,935,935,935,0
|
|
20240823,111200,225851674,935,935,935,935,30
|
|
20240823,111100,225823624,935,935,935,935,2
|
|
20240823,111000,225821754,935,935,935,935,1
|
|
20240823,110900,225820819,934,934,934,934,0
|
|
20240823,110800,225820819,934,934,934,934,1
|
|
20240823,110700,225819885,934,934,934,934,136
|
|
20240823,110600,225692861,934,934,934,934,864
|
|
20240823,110500,224885885,934,935,935,934,67
|
|
20240823,110400,224823260,935,935,935,934,78
|
|
20240823,110300,224750387,934,933,934,933,2500
|
|
20240823,110200,222417534,933,934,934,933,1600
|
|
20240823,110100,220923871,935,935,935,935,2
|
|
20240823,110000,220922001,935,935,935,935,487
|
|
20240823,105900,220466656,935,936,936,935,4040
|
|
20240823,105800,216689216,935,936,936,935,77
|
|
20240823,105700,216617219,935,935,935,935,2
|
|
20240823,105600,216615349,935,935,935,935,1058
|
|
20240823,105500,215626119,935,935,935,935,2171
|
|
20240823,105400,213596234,935,935,936,935,1352
|
|
20240823,105300,212332014,935,935,935,935,1578
|
|
20240823,105200,210856584,935,936,936,935,4616
|
|
20240823,105100,206540466,936,936,936,936,3620
|
|
20240823,105000,203152146,935,938,938,935,9970
|
|
20240823,104900,193814654,939,939,939,939,0
|
|
20240823,104800,193814654,939,939,939,939,80
|
|
20240823,104700,193739534,939,939,939,939,308
|
|
20240823,104600,193450322,939,939,939,939,3297
|
|
20240823,104500,190354439,939,939,939,939,0
|
|
20240823,104400,190354439,939,941,941,939,1225
|
|
20240823,104300,189202813,941,942,942,941,665
|
|
20240823,104200,188577047,941,941,941,941,406
|
|
20240823,104100,188195001,941,941,941,941,0
|
|
20240823,104000,188195001,941,941,941,941,10
|
|
20240823,103900,188185591,936,941,941,936,31363
|
|
20240823,103800,158771231,941,941,941,940,4963
|
|
20240823,103700,154101049,940,940,940,940,300
|
|
20240823,103600,153819049,941,941,941,941,2
|
|
20240823,103500,153817167,940,940,940,940,1061
|
|
20240823,103400,152819827,940,940,940,940,0
|
|
20240823,103300,152819827,940,940,940,940,3
|
|
20240823,103200,152817007,940,940,940,940,60
|
|
20240823,103100,152760607,940,940,940,940,256
|
|
20240823,103000,152519967,939,939,939,939,659
|
|
20240823,102900,151901166,939,939,939,939,357
|
|
20240823,102800,151565943,940,940,940,940,0
|
|
20240823,102700,151565943,940,940,940,940,758
|
|
20240823,102600,150853423,940,941,941,940,81
|
|
20240823,102500,150777221,939,939,939,939,358
|
|
20240823,102400,150441059,939,941,941,939,3136
|
|
20240823,102300,147494407,941,941,941,941,0
|
|
20240823,102200,147494407,941,941,941,941,188
|
|
20240823,102100,147317499,943,943,943,943,0
|
|
20240823,102000,147317499,943,943,943,943,95
|
|
20240823,101900,147227914,943,943,943,943,0
|
|
20240823,101800,147227914,943,941,943,941,482
|
|
20240823,101700,146774342,943,941,943,939,174
|
|
20240823,101600,146610657,943,943,943,943,1
|
|
20240823,101500,146609714,940,940,940,940,800
|
|
20240823,101400,145857714,939,939,939,939,0
|
|
20240823,101300,145857714,939,942,942,939,148
|
|
20240823,101200,145718736,939,940,940,939,721
|
|
20240823,101100,145041005,940,940,940,940,1290
|
|
20240823,101000,143828405,940,942,942,940,2177
|
|
20240823,100900,141781625,940,942,942,940,1840
|
|
20240823,100800,140051581,942,942,942,942,30
|
|
20240823,100700,140023321,942,942,942,942,2
|
|
20240823,100600,140021437,942,942,942,940,2179
|
|
20240823,100500,137970785,942,941,942,940,1113
|
|
20240823,100400,136922364,940,941,942,940,4282
|
|
20240823,100300,132893049,940,942,942,940,6826
|
|
20240823,100200,126471385,942,944,944,942,4906
|
|
20240823,100100,121849601,943,945,945,943,3000
|
|
20240823,100000,119019451,945,945,945,945,1
|
|
20240823,095900,119018506,944,945,949,944,3539
|
|
20240823,095800,115675934,945,945,945,945,732
|
|
20240823,095700,114984194,945,946,946,945,12
|
|
20240823,095600,114972847,949,949,949,949,2
|
|
20240823,095500,114970949,949,949,949,945,10
|
|
20240823,095400,114961463,949,946,949,944,4879
|
|
20240823,095300,110352471,946,947,947,946,2474
|
|
20240823,095200,108009650,950,948,950,947,358
|
|
20240823,095100,107670268,948,950,950,948,2892
|
|
20240823,095000,104923973,950,950,950,950,0
|
|
20240823,094900,104923973,950,955,955,950,117
|
|
20240823,094800,104812738,955,955,955,955,500
|
|
20240823,094700,104335238,955,957,957,955,305
|
|
20240823,094600,104043961,957,957,957,957,0
|
|
20240823,094500,104043961,957,952,957,952,1033
|
|
20240823,094400,103060440,952,948,952,948,461
|
|
20240823,094300,102623368,948,948,948,948,1800
|
|
20240823,094200,100916968,945,945,946,945,215
|
|
20240823,094100,100713790,948,948,948,948,0
|
|
20240823,094000,100713790,948,949,949,945,954
|
|
20240823,093900,99809676,949,949,949,949,40
|
|
20240823,093800,99771716,949,946,949,946,1211
|
|
20240823,093700,98622777,945,947,947,943,4861
|
|
20240823,093600,94036696,946,949,949,946,293
|
|
20240823,093500,93758738,949,949,949,949,67
|
|
20240823,093400,93695155,949,949,949,944,2042
|
|
20240823,093300,91767297,943,943,948,942,6413
|
|
20240823,093200,85717461,943,944,944,943,1439
|
|
20240823,093100,84360247,944,943,944,943,399
|
|
20240823,093000,83983790,943,945,945,943,3918
|
|
20240823,092900,80287510,945,945,945,945,3004
|
|
20240823,092800,77448730,945,951,951,945,6176
|
|
20240823,092700,71612404,945,948,948,942,4174
|
|
20240823,092600,67666587,948,948,948,947,2001
|
|
20240823,092500,65770495,948,948,950,948,4922
|
|
20240823,092400,61104090,950,948,950,948,2822
|
|
20240823,092300,58428808,950,950,950,948,1564
|
|
20240823,092200,56944530,950,952,952,950,365
|
|
20240823,092100,56597552,951,952,952,950,3073
|
|
20240823,092000,53676389,951,953,953,951,8775
|
|
20240823,091900,45317737,953,953,953,953,13
|
|
20240823,091800,45305348,950,953,954,950,8320
|
|
20240823,091700,37398233,950,950,950,950,0
|
|
20240823,091600,37398233,950,955,955,950,4566
|
|
20240823,091500,33048044,955,958,958,955,2553
|
|
20240823,091400,30606008,959,960,961,959,330
|
|
20240823,091300,30289423,961,961,961,961,41
|
|
20240823,091200,30250022,961,964,964,961,1973
|
|
20240823,091100,28352709,960,958,960,958,1320
|
|
20240823,091000,27086027,958,964,964,958,4692
|
|
20240823,090900,22581906,965,965,965,965,0
|
|
20240823,090800,22581906,965,965,965,965,49
|
|
20240823,090700,22534621,966,960,966,960,101
|
|
20240823,090600,22437655,960,966,966,960,228
|
|
20240823,090500,22218563,966,966,966,966,306
|
|
20240823,090400,21922967,966,966,966,966,106
|
|
20240823,090300,21820571,966,966,966,966,200
|
|
20240823,090200,21627371,966,961,966,959,5668
|
|
20240823,090100,16180476,961,968,968,961,2836
|
|
20240823,090000,13451843,969,969,969,962,13887
|