628 lines
28 KiB
CSV
628 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,192500,743895401,720,720,720,720,7471
|
|
20240905,192400,743895401,720,720,720,720,0
|
|
20240905,192300,743895401,720,720,720,720,0
|
|
20240905,192200,743895401,720,720,720,720,0
|
|
20240905,192100,743895401,720,720,720,720,0
|
|
20240905,192000,743895401,720,720,720,720,0
|
|
20240905,191900,743895401,720,720,720,720,0
|
|
20240905,191800,743895401,720,720,720,720,0
|
|
20240905,191700,743895401,720,720,720,720,0
|
|
20240905,191600,743895401,720,720,720,720,0
|
|
20240905,191500,743895401,720,720,720,720,0
|
|
20240905,191400,743895401,720,720,720,720,0
|
|
20240905,191300,743895401,720,720,720,720,0
|
|
20240905,191200,743895401,720,720,720,720,0
|
|
20240905,191100,743895401,720,720,720,720,0
|
|
20240905,191000,743895401,720,720,720,720,0
|
|
20240905,190900,743895401,720,720,720,720,0
|
|
20240905,190800,743895401,720,720,720,720,0
|
|
20240905,190700,743895401,720,720,720,720,0
|
|
20240905,190600,743895401,720,720,720,720,0
|
|
20240905,190500,743895401,720,720,720,720,0
|
|
20240905,190400,743895401,720,720,720,720,0
|
|
20240905,190300,743895401,720,720,720,720,0
|
|
20240905,190200,743895401,720,720,720,720,0
|
|
20240905,190100,743895401,720,720,720,720,0
|
|
20240905,190000,743895401,720,720,720,720,0
|
|
20240905,185900,743895401,720,720,720,720,0
|
|
20240905,185800,743895401,720,720,720,720,0
|
|
20240905,185700,743895401,720,720,720,720,0
|
|
20240905,185600,743895401,720,720,720,720,0
|
|
20240905,185500,743895401,720,720,720,720,7471
|
|
20240905,185400,743895401,720,720,720,720,0
|
|
20240905,185300,743895401,720,720,720,720,0
|
|
20240905,185200,743895401,720,720,720,720,0
|
|
20240905,185100,743895401,720,720,720,720,0
|
|
20240905,185000,743895401,720,720,720,720,0
|
|
20240905,184900,743895401,720,720,720,720,0
|
|
20240905,184800,743895401,720,720,720,720,0
|
|
20240905,184700,743895401,720,720,720,720,0
|
|
20240905,184600,743895401,720,720,720,720,0
|
|
20240905,184500,743895401,720,720,720,720,0
|
|
20240905,184400,743895401,720,720,720,720,0
|
|
20240905,184300,743895401,720,720,720,720,0
|
|
20240905,184200,743895401,720,720,720,720,0
|
|
20240905,184100,743895401,720,720,720,720,0
|
|
20240905,184000,743895401,720,720,720,720,0
|
|
20240905,183900,743895401,720,720,720,720,0
|
|
20240905,183800,743895401,720,720,720,720,0
|
|
20240905,183700,743895401,720,720,720,720,0
|
|
20240905,183600,743895401,720,720,720,720,0
|
|
20240905,183500,743895401,720,720,720,720,0
|
|
20240905,183400,743895401,720,720,720,720,0
|
|
20240905,183300,743895401,720,720,720,720,0
|
|
20240905,183200,743895401,720,720,720,720,0
|
|
20240905,183100,743895401,720,720,720,720,0
|
|
20240905,183000,743895401,720,720,720,720,0
|
|
20240905,182900,743895401,720,720,720,720,0
|
|
20240905,182800,743895401,720,720,720,720,0
|
|
20240905,182700,743895401,720,720,720,720,0
|
|
20240905,182600,743895401,720,720,720,720,0
|
|
20240905,182500,743895401,720,720,720,720,7471
|
|
20240905,182400,743895401,720,720,720,720,0
|
|
20240905,182300,743895401,720,720,720,720,0
|
|
20240905,182200,743895401,720,720,720,720,0
|
|
20240905,182100,743895401,720,720,720,720,0
|
|
20240905,182000,743895401,720,720,720,720,0
|
|
20240905,181900,743895401,720,720,720,720,0
|
|
20240905,181800,743895401,720,720,720,720,0
|
|
20240905,181700,743895401,720,720,720,720,0
|
|
20240905,181600,743895401,720,720,720,720,0
|
|
20240905,181500,743895401,720,720,720,720,0
|
|
20240905,181400,743895401,720,720,720,720,0
|
|
20240905,181300,743895401,720,720,720,720,0
|
|
20240905,181200,743895401,720,720,720,720,0
|
|
20240905,181100,743895401,720,720,720,720,0
|
|
20240905,181000,743895401,720,720,720,720,0
|
|
20240905,180900,743895401,720,720,720,720,0
|
|
20240905,180800,743895401,720,720,720,720,0
|
|
20240905,180700,743895401,720,720,720,720,0
|
|
20240905,180600,743895401,720,720,720,720,0
|
|
20240905,180500,743895401,720,720,720,720,0
|
|
20240905,180400,743895401,720,720,720,720,0
|
|
20240905,180300,743895401,720,720,720,720,0
|
|
20240905,180200,743895401,720,720,720,720,0
|
|
20240905,180100,743895401,720,720,720,720,0
|
|
20240905,180000,743895401,720,720,720,720,0
|
|
20240905,175900,743895401,720,720,720,720,0
|
|
20240905,175800,743895401,720,720,720,720,0
|
|
20240905,175700,743895401,720,720,720,720,0
|
|
20240905,175600,743895401,720,720,720,720,0
|
|
20240905,175500,743895401,720,720,720,720,7471
|
|
20240905,175400,743895401,720,720,720,720,0
|
|
20240905,175300,743895401,720,720,720,720,0
|
|
20240905,175200,743895401,720,720,720,720,0
|
|
20240905,175100,743895401,720,720,720,720,0
|
|
20240905,175000,743895401,720,720,720,720,0
|
|
20240905,174900,743895401,720,720,720,720,0
|
|
20240905,174800,743895401,720,720,720,720,0
|
|
20240905,174700,743895401,720,720,720,720,0
|
|
20240905,174600,743895401,720,720,720,720,0
|
|
20240905,174500,743895401,720,720,720,720,0
|
|
20240905,174400,743895401,720,720,720,720,0
|
|
20240905,174300,743895401,720,720,720,720,0
|
|
20240905,174200,743895401,720,720,720,720,0
|
|
20240905,174100,743895401,720,720,720,720,0
|
|
20240905,174000,743895401,720,720,720,720,0
|
|
20240905,173900,743895401,720,720,720,720,0
|
|
20240905,173800,743895401,720,720,720,720,0
|
|
20240905,173700,743895401,720,720,720,720,0
|
|
20240905,173600,743895401,720,720,720,720,0
|
|
20240905,173500,743895401,720,720,720,720,0
|
|
20240905,173400,743895401,720,720,720,720,0
|
|
20240905,173300,743895401,720,720,720,720,0
|
|
20240905,173200,743895401,720,720,720,720,0
|
|
20240905,173100,743895401,720,720,720,720,0
|
|
20240905,173000,743895401,720,720,720,720,0
|
|
20240905,172900,743895401,720,720,720,720,0
|
|
20240905,172800,743895401,720,720,720,720,0
|
|
20240905,172700,743895401,720,720,720,720,0
|
|
20240905,172600,743895401,720,720,720,720,0
|
|
20240905,172500,743895401,720,720,720,720,7471
|
|
20240905,172400,743895401,720,720,720,720,0
|
|
20240905,172300,743895401,720,720,720,720,0
|
|
20240905,172200,743895401,720,720,720,720,0
|
|
20240905,172100,743895401,720,720,720,720,0
|
|
20240905,172000,743895401,720,720,720,720,0
|
|
20240905,171900,743895401,720,720,720,720,0
|
|
20240905,171800,743895401,720,720,720,720,0
|
|
20240905,171700,743895401,720,720,720,720,0
|
|
20240905,171600,743895401,720,720,720,720,0
|
|
20240905,171500,743895401,720,720,720,720,0
|
|
20240905,171400,743895401,720,720,720,720,0
|
|
20240905,171300,743895401,720,720,720,720,0
|
|
20240905,171200,743895401,720,720,720,720,0
|
|
20240905,171100,743895401,720,720,720,720,0
|
|
20240905,171000,743895401,720,720,720,720,0
|
|
20240905,170900,743895401,720,720,720,720,0
|
|
20240905,170800,743895401,720,720,720,720,0
|
|
20240905,170700,743895401,720,720,720,720,0
|
|
20240905,170600,743895401,720,720,720,720,0
|
|
20240905,170500,743895401,720,720,720,720,0
|
|
20240905,170400,743895401,720,720,720,720,0
|
|
20240905,170300,743895401,720,720,720,720,0
|
|
20240905,170200,743895401,720,720,720,720,0
|
|
20240905,170100,743895401,720,720,720,720,0
|
|
20240905,170000,743895401,720,720,720,720,0
|
|
20240905,165900,743895401,720,720,720,720,0
|
|
20240905,165800,743895401,720,720,720,720,0
|
|
20240905,165700,743895401,720,720,720,720,0
|
|
20240905,165600,743895401,720,720,720,720,0
|
|
20240905,165500,743895401,720,720,720,720,7471
|
|
20240905,165400,743895401,720,720,720,720,0
|
|
20240905,165300,743895401,720,720,720,720,0
|
|
20240905,165200,743895401,720,720,720,720,0
|
|
20240905,165100,743895401,720,720,720,720,0
|
|
20240905,165000,743895401,720,720,720,720,0
|
|
20240905,164900,743895401,720,720,720,720,0
|
|
20240905,164800,743895401,720,720,720,720,0
|
|
20240905,164700,743895401,720,720,720,720,0
|
|
20240905,164600,743895401,720,720,720,720,0
|
|
20240905,164500,743895401,720,720,720,720,0
|
|
20240905,164400,743895401,720,720,720,720,0
|
|
20240905,164300,743895401,720,720,720,720,0
|
|
20240905,164200,743895401,720,720,720,720,0
|
|
20240905,164100,743895401,720,720,720,720,0
|
|
20240905,164000,743895401,720,720,720,720,0
|
|
20240905,163900,743895401,720,720,720,720,0
|
|
20240905,163800,743895401,720,720,720,720,0
|
|
20240905,163700,743895401,720,720,720,720,0
|
|
20240905,163600,743895401,720,720,720,720,0
|
|
20240905,163500,743895401,720,720,720,720,0
|
|
20240905,163400,743895401,720,720,720,720,0
|
|
20240905,163300,743895401,720,720,720,720,0
|
|
20240905,163200,743895401,720,720,720,720,0
|
|
20240905,163100,743895401,720,720,720,720,0
|
|
20240905,163000,743895401,720,720,720,720,0
|
|
20240905,162900,743895401,720,720,720,720,0
|
|
20240905,162800,743895401,720,720,720,720,0
|
|
20240905,162700,743895401,720,720,720,720,0
|
|
20240905,162600,743895401,720,720,720,720,0
|
|
20240905,162500,743895401,720,720,720,720,7471
|
|
20240905,162400,743895401,720,720,720,720,0
|
|
20240905,162300,743895401,720,720,720,720,0
|
|
20240905,162200,743895401,720,720,720,720,0
|
|
20240905,162100,743895401,720,720,720,720,0
|
|
20240905,162000,743895401,720,720,720,720,0
|
|
20240905,161900,743895401,720,720,720,720,0
|
|
20240905,161800,743895401,720,720,720,720,0
|
|
20240905,161700,743895401,720,720,720,720,0
|
|
20240905,161600,743895401,720,720,720,720,0
|
|
20240905,161500,743895401,720,720,720,720,0
|
|
20240905,161400,743895401,720,720,720,720,0
|
|
20240905,161300,743895401,720,720,720,720,0
|
|
20240905,161200,743895401,720,720,720,720,0
|
|
20240905,161100,743895401,720,720,720,720,0
|
|
20240905,161000,743895401,720,720,720,720,0
|
|
20240905,160900,743895401,720,720,720,720,0
|
|
20240905,160800,743895401,720,720,720,720,0
|
|
20240905,160700,743895401,720,720,720,720,0
|
|
20240905,160600,743895401,720,720,720,720,0
|
|
20240905,160500,743895401,720,720,720,720,0
|
|
20240905,160400,743895401,720,720,720,720,0
|
|
20240905,160300,743895401,720,720,720,720,0
|
|
20240905,160200,743895401,720,720,720,720,0
|
|
20240905,160100,743895401,720,720,720,720,0
|
|
20240905,160000,743895401,720,720,720,720,0
|
|
20240905,155900,743895401,720,720,720,720,0
|
|
20240905,155800,743895401,720,720,720,720,0
|
|
20240905,155700,743895401,720,720,720,720,0
|
|
20240905,155600,743895401,720,720,720,720,0
|
|
20240905,155500,743895401,720,720,720,720,7471
|
|
20240905,155400,743895401,720,720,720,720,0
|
|
20240905,155300,743895401,720,720,720,720,0
|
|
20240905,155200,743895401,720,720,720,720,0
|
|
20240905,155100,743895401,720,720,720,720,0
|
|
20240905,155000,743895401,720,720,720,720,0
|
|
20240905,154900,743895401,720,720,720,720,0
|
|
20240905,154800,743895401,720,720,720,720,0
|
|
20240905,154700,743895401,720,720,720,720,0
|
|
20240905,154600,743895401,720,720,720,720,0
|
|
20240905,154500,743895401,720,720,720,720,0
|
|
20240905,154400,743895401,720,720,720,720,0
|
|
20240905,154300,743895401,720,720,720,720,0
|
|
20240905,154200,743895401,720,720,720,720,0
|
|
20240905,154100,743895401,720,720,720,720,0
|
|
20240905,154000,743895401,720,720,720,720,0
|
|
20240905,153900,743895401,720,720,720,720,0
|
|
20240905,153800,743895401,720,720,720,720,0
|
|
20240905,153700,743895401,720,720,720,720,0
|
|
20240905,153600,743895401,720,720,720,720,0
|
|
20240905,153500,743895401,720,720,720,720,0
|
|
20240905,153400,743895401,720,720,720,720,0
|
|
20240905,153300,743895401,720,720,720,720,0
|
|
20240905,153200,743895401,720,720,720,720,0
|
|
20240905,153100,743895401,720,720,720,720,0
|
|
20240905,153000,743895401,720,720,720,720,7471
|
|
20240905,152900,738516281,719,719,719,719,0
|
|
20240905,152800,738516281,719,719,719,719,0
|
|
20240905,152700,738516281,719,719,719,719,0
|
|
20240905,152600,738516281,719,719,719,719,0
|
|
20240905,152500,738516281,719,719,719,719,0
|
|
20240905,152400,738516281,719,719,719,719,0
|
|
20240905,152300,738516281,719,719,719,719,0
|
|
20240905,152200,738516281,719,719,719,719,0
|
|
20240905,152100,738516281,719,719,719,719,0
|
|
20240905,152000,738516281,719,719,719,719,0
|
|
20240905,151900,738516281,719,716,719,712,2607
|
|
20240905,151800,736657520,719,719,719,719,5
|
|
20240905,151700,736653925,719,720,720,719,2835
|
|
20240905,151600,734613009,715,715,715,715,0
|
|
20240905,151500,734613009,715,715,715,715,2061
|
|
20240905,151400,733139394,716,715,716,715,11072
|
|
20240905,151300,725215596,715,715,715,715,0
|
|
20240905,151200,725215596,715,715,715,715,0
|
|
20240905,151100,725215596,715,715,715,715,0
|
|
20240905,151000,725215596,715,714,715,712,6838
|
|
20240905,150900,720333268,714,714,714,714,0
|
|
20240905,150800,720333268,714,714,714,714,1166
|
|
20240905,150700,719500744,714,714,714,714,1
|
|
20240905,150600,719500030,713,713,713,713,0
|
|
20240905,150500,719500030,713,713,713,713,3
|
|
20240905,150400,719497891,712,712,713,712,1122
|
|
20240905,150300,718699025,713,713,713,713,2
|
|
20240905,150200,718697599,713,713,713,713,3
|
|
20240905,150100,718695460,711,711,711,711,0
|
|
20240905,150000,718695460,711,712,712,711,760
|
|
20240905,145900,718154381,712,712,712,712,100
|
|
20240905,145800,718083181,712,713,713,712,3334
|
|
20240905,145700,715709041,715,715,715,715,0
|
|
20240905,145600,715709041,715,715,715,715,0
|
|
20240905,145500,715709041,715,715,715,715,0
|
|
20240905,145400,715709041,715,715,715,715,65
|
|
20240905,145300,715662566,715,715,715,715,55
|
|
20240905,145200,715623241,715,715,715,715,1
|
|
20240905,145100,715622526,711,711,711,711,0
|
|
20240905,145000,715622526,711,711,711,711,0
|
|
20240905,144900,715622526,711,711,711,711,0
|
|
20240905,144800,715622526,711,711,711,711,0
|
|
20240905,144700,715622526,711,711,711,711,0
|
|
20240905,144600,715622526,711,711,711,711,1000
|
|
20240905,144500,714911526,711,714,714,711,6000
|
|
20240905,144400,710640616,715,715,715,715,0
|
|
20240905,144300,710640616,715,715,715,715,0
|
|
20240905,144200,710640616,715,714,715,714,142
|
|
20240905,144100,710539127,715,715,715,715,0
|
|
20240905,144000,710539127,715,715,715,715,285
|
|
20240905,143900,710335352,714,714,714,714,0
|
|
20240905,143800,710335352,714,714,714,714,2
|
|
20240905,143700,710333924,715,715,715,715,1
|
|
20240905,143600,710333209,714,714,714,714,976
|
|
20240905,143500,709636345,714,714,714,714,0
|
|
20240905,143400,709636345,714,714,714,714,73
|
|
20240905,143300,709584223,715,715,715,715,0
|
|
20240905,143200,709584223,715,714,715,714,18
|
|
20240905,143100,709571368,715,715,715,715,0
|
|
20240905,143000,709571368,715,715,715,715,0
|
|
20240905,142900,709571368,715,715,715,715,0
|
|
20240905,142800,709571368,715,715,715,715,0
|
|
20240905,142700,709571368,715,715,715,715,0
|
|
20240905,142600,709571368,715,715,715,715,0
|
|
20240905,142500,709571368,715,715,715,715,37
|
|
20240905,142400,709544913,713,713,713,713,1
|
|
20240905,142300,709544200,714,714,714,714,10
|
|
20240905,142200,709537060,711,711,711,711,0
|
|
20240905,142100,709537060,711,711,711,711,0
|
|
20240905,142000,709537060,711,712,712,711,1271
|
|
20240905,141900,708633191,711,713,715,711,660
|
|
20240905,141800,708163843,715,715,715,715,0
|
|
20240905,141700,708163843,715,715,715,715,0
|
|
20240905,141600,708163843,715,715,715,715,0
|
|
20240905,141500,708163843,715,715,715,715,0
|
|
20240905,141400,708163843,715,715,715,715,0
|
|
20240905,141300,708163843,715,715,715,715,1
|
|
20240905,141200,708163128,711,711,711,711,402
|
|
20240905,141100,707877306,714,714,714,714,65
|
|
20240905,141000,707830896,714,714,714,714,0
|
|
20240905,140900,707830896,714,711,714,711,491
|
|
20240905,140800,707480922,711,711,711,711,0
|
|
20240905,140700,707480922,711,711,711,711,0
|
|
20240905,140600,707480922,711,712,712,711,1411
|
|
20240905,140500,706477494,714,714,714,714,0
|
|
20240905,140400,706477494,714,714,714,714,0
|
|
20240905,140300,706477494,714,714,714,714,291
|
|
20240905,140200,706269720,714,714,714,712,207
|
|
20240905,140100,706121924,714,712,714,712,1793
|
|
20240905,140000,704845306,712,712,712,712,70
|
|
20240905,135900,704795466,712,712,712,712,100
|
|
20240905,135800,704724266,712,712,712,712,0
|
|
20240905,135700,704724266,712,712,712,712,1
|
|
20240905,135600,704723554,711,711,712,711,3
|
|
20240905,135500,704721420,712,712,712,712,34
|
|
20240905,135400,704697212,712,712,712,712,2
|
|
20240905,135300,704695788,715,714,715,714,571
|
|
20240905,135200,704288031,711,712,712,711,3000
|
|
20240905,135100,702152783,715,715,715,715,0
|
|
20240905,135000,702152783,715,715,715,715,0
|
|
20240905,134900,702152783,715,715,715,715,1
|
|
20240905,134800,702152068,712,712,712,712,88
|
|
20240905,134700,702089412,715,715,715,715,1
|
|
20240905,134600,702088697,712,712,712,712,40
|
|
20240905,134500,702060217,715,712,715,712,1951
|
|
20240905,134400,700671102,713,714,714,713,62
|
|
20240905,134300,700626866,715,716,716,715,24
|
|
20240905,134200,700609697,716,716,716,716,0
|
|
20240905,134100,700609697,716,716,716,716,0
|
|
20240905,134000,700609697,716,716,716,716,1600
|
|
20240905,133900,699464097,716,716,716,716,0
|
|
20240905,133800,699464097,716,716,716,716,0
|
|
20240905,133700,699464097,716,716,716,716,500
|
|
20240905,133600,699106097,716,716,716,716,1
|
|
20240905,133500,699105381,720,720,720,720,1
|
|
20240905,133400,699104661,721,721,721,721,0
|
|
20240905,133300,699104661,721,721,721,721,0
|
|
20240905,133200,699104661,721,721,721,721,0
|
|
20240905,133100,699104661,721,721,721,721,3
|
|
20240905,133000,699102498,721,721,721,721,10
|
|
20240905,132900,699095288,721,721,721,721,1589
|
|
20240905,132800,697949619,721,716,721,716,2
|
|
20240905,132700,697948182,716,721,721,716,1019
|
|
20240905,132600,697218483,721,721,721,721,1
|
|
20240905,132500,697217762,716,717,717,716,1318
|
|
20240905,132400,696273811,721,721,721,721,0
|
|
20240905,132300,696273811,721,721,721,721,1
|
|
20240905,132200,696273090,721,721,721,721,0
|
|
20240905,132100,696273090,721,721,721,721,139
|
|
20240905,132000,696172871,717,721,721,717,1053
|
|
20240905,131900,695417866,717,721,721,717,201
|
|
20240905,131800,695272997,717,717,717,717,0
|
|
20240905,131700,695272997,717,717,717,717,0
|
|
20240905,131600,695272997,717,717,717,717,0
|
|
20240905,131500,695272997,717,717,717,717,1811
|
|
20240905,131400,693974510,717,721,721,717,71
|
|
20240905,131300,693923599,721,721,721,721,0
|
|
20240905,131200,693923599,721,721,721,721,0
|
|
20240905,131100,693923599,721,721,721,721,0
|
|
20240905,131000,693923599,721,721,721,721,0
|
|
20240905,130900,693923599,721,721,721,721,0
|
|
20240905,130800,693923599,721,717,721,717,5
|
|
20240905,130700,693920010,717,718,718,717,321
|
|
20240905,130600,693689753,717,717,717,717,0
|
|
20240905,130500,693689753,717,717,717,717,16
|
|
20240905,130400,693678281,717,717,717,717,2590
|
|
20240905,130300,691821251,721,721,721,721,0
|
|
20240905,130200,691821251,721,721,721,721,0
|
|
20240905,130100,691821251,721,718,721,717,982
|
|
20240905,130000,691116697,721,721,721,721,0
|
|
20240905,125900,691116697,721,721,721,721,0
|
|
20240905,125800,691116697,721,721,721,721,5
|
|
20240905,125700,691113092,720,720,720,720,13
|
|
20240905,125600,691103732,721,721,721,721,1450
|
|
20240905,125500,690058282,721,721,721,721,0
|
|
20240905,125400,690058282,721,721,721,721,10
|
|
20240905,125300,690051072,721,721,721,721,184
|
|
20240905,125200,689918408,721,716,721,716,1002
|
|
20240905,125100,689200684,716,715,716,715,3006
|
|
20240905,125000,687051373,712,715,715,712,76
|
|
20240905,124900,686997258,713,713,713,713,0
|
|
20240905,124800,686997258,713,713,714,713,285
|
|
20240905,124700,686793893,715,715,715,715,0
|
|
20240905,124600,686793893,715,715,715,715,1
|
|
20240905,124500,686793178,715,715,715,715,191
|
|
20240905,124400,686656613,714,714,714,714,0
|
|
20240905,124300,686656613,714,714,714,714,60
|
|
20240905,124200,686613773,711,711,711,711,0
|
|
20240905,124100,686613773,711,711,711,711,130
|
|
20240905,124000,686521343,712,712,712,712,2526
|
|
20240905,123900,684722831,712,713,713,712,4000
|
|
20240905,123800,681872923,713,715,715,713,2204
|
|
20240905,123700,680299508,715,715,715,715,0
|
|
20240905,123600,680299508,715,717,717,715,2031
|
|
20240905,123500,678845043,718,717,718,717,139
|
|
20240905,123400,678745244,718,718,718,718,36
|
|
20240905,123300,678719396,717,717,717,717,1002
|
|
20240905,123200,678000962,717,717,717,717,0
|
|
20240905,123100,678000962,717,717,717,717,301
|
|
20240905,123000,677785145,717,717,717,717,0
|
|
20240905,122900,677785145,717,718,721,717,593
|
|
20240905,122800,677359460,721,721,721,718,1027
|
|
20240905,122700,676619401,719,721,721,719,25
|
|
20240905,122600,676601420,719,720,721,719,114
|
|
20240905,122500,676519398,721,719,721,719,159
|
|
20240905,122400,676404992,716,716,716,716,0
|
|
20240905,122300,676404992,716,716,716,716,0
|
|
20240905,122200,676404992,716,716,716,716,0
|
|
20240905,122100,676404992,716,717,717,716,500
|
|
20240905,122000,676046583,717,717,717,717,0
|
|
20240905,121900,676046583,717,717,717,717,115
|
|
20240905,121800,675964128,717,717,717,717,0
|
|
20240905,121700,675964128,717,717,717,717,118
|
|
20240905,121600,675879522,717,717,717,717,0
|
|
20240905,121500,675879522,717,717,717,717,175
|
|
20240905,121400,675754047,717,717,717,717,0
|
|
20240905,121300,675754047,717,717,717,717,0
|
|
20240905,121200,675754047,717,717,717,717,0
|
|
20240905,121100,675754047,717,717,717,717,3
|
|
20240905,121000,675751896,717,717,717,717,0
|
|
20240905,120900,675751896,717,718,718,717,603
|
|
20240905,120800,675319444,719,720,720,719,311
|
|
20240905,120700,675095643,720,720,720,720,1
|
|
20240905,120600,675094923,720,720,720,720,0
|
|
20240905,120500,675094923,720,720,720,720,0
|
|
20240905,120400,675094923,720,720,720,720,0
|
|
20240905,120300,675094923,720,720,720,720,302
|
|
20240905,120200,674877483,720,720,720,720,0
|
|
20240905,120100,674877483,720,721,721,720,32
|
|
20240905,120000,674854441,721,721,721,721,0
|
|
20240905,115900,674854441,721,720,721,720,141
|
|
20240905,115800,674752781,720,720,720,720,0
|
|
20240905,115700,674752781,720,720,720,720,826
|
|
20240905,115600,674158061,720,720,720,720,0
|
|
20240905,115500,674158061,720,720,720,720,1070
|
|
20240905,115400,673387661,722,722,722,722,1
|
|
20240905,115300,673386939,723,723,723,723,100
|
|
20240905,115200,673314639,723,723,723,723,0
|
|
20240905,115100,673314639,723,723,723,723,247
|
|
20240905,115000,673136058,726,726,726,726,0
|
|
20240905,114900,673136058,726,723,726,723,301
|
|
20240905,114800,672918432,726,723,726,723,1449
|
|
20240905,114700,671870790,726,726,726,726,105
|
|
20240905,114600,671794560,725,723,725,723,795
|
|
20240905,114500,671218607,723,723,723,723,3000
|
|
20240905,114400,669049607,723,723,723,719,4868
|
|
20240905,114300,665532103,724,724,724,724,20
|
|
20240905,114200,665517623,722,722,723,719,1061
|
|
20240905,114100,664750707,722,722,722,722,2001
|
|
20240905,114000,663305985,717,717,717,717,0
|
|
20240905,113900,663305985,717,717,717,717,0
|
|
20240905,113800,663305985,717,717,717,717,1
|
|
20240905,113700,663305268,717,717,717,717,250
|
|
20240905,113600,663126018,717,719,722,717,831
|
|
20240905,113500,662530180,721,721,721,721,0
|
|
20240905,113400,662530180,721,721,721,721,100
|
|
20240905,113300,662458080,722,722,722,722,1
|
|
20240905,113200,662457358,717,720,720,717,141
|
|
20240905,113100,662356159,720,722,722,720,106
|
|
20240905,113000,662279837,720,720,720,720,66
|
|
20240905,112900,662232317,720,719,720,719,339
|
|
20240905,112800,661988575,719,719,719,719,1
|
|
20240905,112700,661987856,715,716,716,715,3849
|
|
20240905,112600,659234214,716,716,716,716,961
|
|
20240905,112500,658546138,719,717,719,717,97
|
|
20240905,112400,658476587,717,719,719,717,404
|
|
20240905,112300,658186911,719,719,719,719,0
|
|
20240905,112200,658186911,719,718,719,718,1324
|
|
20240905,112100,657235404,714,714,718,714,2026
|
|
20240905,112000,655788836,714,718,718,714,1202
|
|
20240905,111900,654929404,715,715,715,715,200
|
|
20240905,111800,654786404,715,718,718,715,200
|
|
20240905,111700,654643104,714,714,714,714,1
|
|
20240905,111600,654642390,718,714,718,714,1300
|
|
20240905,111500,653714186,714,714,718,713,1854
|
|
20240905,111400,652390910,718,718,718,718,0
|
|
20240905,111300,652390910,718,715,718,714,1330
|
|
20240905,111200,651441277,714,715,715,714,500
|
|
20240905,111100,651084259,719,719,719,714,50
|
|
20240905,111000,651048544,713,714,719,713,911
|
|
20240905,110900,650398977,715,719,719,715,555
|
|
20240905,110800,650002132,719,719,719,719,224
|
|
20240905,110700,649841076,719,715,719,715,348
|
|
20240905,110600,649590868,720,720,720,720,0
|
|
20240905,110500,649590868,720,716,720,715,1005
|
|
20240905,110400,648872177,720,720,720,720,500
|
|
20240905,110300,648512177,716,721,722,716,1312
|
|
20240905,110200,647571176,722,718,722,716,2469
|
|
20240905,110100,645799778,718,713,720,713,1427
|
|
20240905,110000,644773933,718,712,718,712,4723
|
|
20240905,105900,641405070,715,712,715,712,193
|
|
20240905,105800,641267084,718,718,718,712,1001
|
|
20240905,105700,640554203,720,720,720,720,100
|
|
20240905,105600,640482203,721,721,721,721,1
|
|
20240905,105500,640481482,714,718,724,714,12737
|
|
20240905,105400,631341023,719,724,724,719,7299
|
|
20240905,105300,626079377,722,722,724,722,5
|
|
20240905,105200,626075765,725,728,728,723,42
|
|
20240905,105100,626045292,728,722,728,721,4526
|
|
20240905,105000,622778464,728,728,728,728,0
|
|
20240905,104900,622778464,728,728,728,728,3
|
|
20240905,104800,622776280,722,728,728,722,1948
|
|
20240905,104700,621369612,722,728,728,722,1757
|
|
20240905,104600,620101046,722,723,729,722,8355
|
|
20240905,104500,614060805,729,723,729,723,371
|
|
20240905,104400,613791966,729,729,729,729,27
|
|
20240905,104300,613772283,729,721,729,721,380
|
|
20240905,104200,613498295,721,731,731,721,3363
|
|
20240905,104100,611070405,730,723,730,723,4668
|
|
20240905,104000,607667434,730,720,730,718,16457
|
|
20240905,103900,595791859,720,732,734,720,21402
|
|
20240905,103800,580206030,733,734,734,731,5903
|
|
20240905,103700,575882320,734,737,739,733,25790
|
|
20240905,103600,556933204,735,740,740,735,4432
|
|
20240905,103500,553672777,741,741,747,734,35103
|
|
20240905,103400,527742235,747,753,753,741,10323
|
|
20240905,103300,520042209,753,740,760,740,24048
|
|
20240905,103200,501969706,740,758,759,737,52405
|
|
20240905,103100,462666232,759,764,767,759,20031
|
|
20240905,103000,447388442,762,769,770,756,12389
|
|
20240905,102900,437955826,770,763,770,763,19785
|
|
20240905,102800,422795176,771,771,771,771,0
|
|
20240905,102700,422795176,771,768,771,768,9239
|
|
20240905,102600,415672102,771,770,771,763,32436
|
|
20240905,102500,390745250,771,764,771,764,92213
|
|
20240905,102400,319854258,764,768,768,762,9481
|
|
20240905,102300,312594396,768,767,771,754,80613
|
|
20240905,102200,250904580,766,755,766,751,35398
|
|
20240905,102100,223992646,756,748,756,748,7677
|
|
20240905,102000,218241201,748,743,748,740,11906
|
|
20240905,101900,209369241,743,739,743,739,2802
|
|
20240905,101800,207292469,739,739,740,732,1726
|
|
20240905,101700,206017573,739,738,739,738,559
|
|
20240905,101600,205605015,738,733,738,732,123
|
|
20240905,101500,205514958,737,737,737,737,2
|
|
20240905,101400,205513484,737,732,737,732,740
|
|
20240905,101300,204968694,738,738,738,738,0
|
|
20240905,101200,204968694,738,732,738,732,725
|
|
20240905,101100,204434228,737,737,737,737,4
|
|
20240905,101000,204431280,738,738,738,738,0
|
|
20240905,100900,204431280,738,738,738,738,0
|
|
20240905,100800,204431280,738,738,738,738,0
|
|
20240905,100700,204431280,738,732,738,732,209
|
|
20240905,100600,204278226,736,732,737,731,15062
|
|
20240905,100500,193221679,731,731,733,731,836
|
|
20240905,100400,192610561,733,731,733,731,143
|
|
20240905,100300,192506024,733,731,733,730,3134
|
|
20240905,100200,190215114,733,732,733,731,1646
|
|
20240905,100100,189011784,733,732,733,732,102
|
|
20240905,100000,188937118,734,733,734,732,379
|
|
20240905,095900,188659556,733,734,734,733,3623
|
|
20240905,095800,186003847,734,734,734,733,880
|
|
20240905,095700,185358665,737,737,737,734,70
|
|
20240905,095600,185307105,739,739,739,739,0
|
|
20240905,095500,185307105,739,739,739,739,0
|
|
20240905,095400,185307105,739,734,739,733,39
|
|
20240905,095300,185278447,740,740,740,740,0
|
|
20240905,095200,185278447,740,740,740,740,0
|
|
20240905,095100,185278447,740,740,740,740,5
|
|
20240905,095000,185274747,740,733,740,733,3130
|
|
20240905,094900,182959806,739,735,739,733,1212
|
|
20240905,094800,182070397,740,740,740,740,0
|
|
20240905,094700,182070397,740,736,740,736,2
|
|
20240905,094600,182068921,740,735,740,735,1001
|
|
20240905,094500,181333181,740,740,740,740,10
|
|
20240905,094400,181325781,741,738,741,733,3005
|
|
20240905,094300,179111716,741,735,741,735,13
|
|
20240905,094200,179102104,742,741,742,741,2606
|
|
20240905,094100,177169417,742,737,743,733,3350
|
|
20240905,094000,174703174,742,744,744,737,926
|
|
20240905,093900,174019800,739,739,739,739,1
|
|
20240905,093800,174019061,745,747,747,741,136
|
|
20240905,093700,173917767,748,740,748,740,4721
|
|
20240905,093600,170398296,738,741,743,726,8580
|
|
20240905,093500,164086744,745,747,747,743,349
|
|
20240905,093400,163827431,743,744,748,743,857
|
|
20240905,093300,163190167,748,749,749,744,225
|
|
20240905,093200,163022560,744,746,750,742,3350
|
|
20240905,093100,160534679,751,753,753,745,2180
|
|
20240905,093000,158901485,758,760,760,756,6886
|
|
20240905,092900,153678899,760,746,760,746,17615
|
|
20240905,092800,140371327,745,744,747,743,5147
|
|
20240905,092700,136542370,747,745,748,744,5341
|
|
20240905,092600,132567154,749,750,752,744,4944
|
|
20240905,092500,128880016,750,750,754,744,3397
|
|
20240905,092400,126334202,742,745,756,742,17490
|
|
20240905,092300,113237881,745,737,745,730,23853
|
|
20240905,092200,95626858,738,732,738,731,4998
|
|
20240905,092100,91960800,732,729,732,728,2005
|
|
20240905,092000,90501060,734,731,735,727,5064
|
|
20240905,091900,86798963,726,728,732,726,3445
|
|
20240905,091800,84288555,728,740,740,715,7740
|
|
20240905,091700,78634047,740,728,742,728,32119
|
|
20240905,091600,54942201,726,719,726,719,31823
|
|
20240905,091500,31989156,720,716,720,713,122
|
|
20240905,091400,31901793,721,715,721,709,4543
|
|
20240905,091300,28646072,714,709,719,709,3810
|
|
20240905,091200,25929664,712,708,712,708,5
|
|
20240905,091100,25926120,711,711,711,711,400
|
|
20240905,091000,25641720,712,710,712,710,122
|
|
20240905,090900,25554969,710,710,710,710,50
|
|
20240905,090800,25519469,712,712,712,712,0
|
|
20240905,090700,25519469,712,712,712,712,560
|
|
20240905,090600,25120749,712,706,712,702,9462
|
|
20240905,090500,18406030,712,712,712,712,1
|
|
20240905,090400,18405318,706,710,712,706,4973
|
|
20240905,090300,14888544,702,712,713,701,7147
|
|
20240905,090200,9835407,712,713,713,706,5243
|
|
20240905,090100,6098843,713,703,714,702,809
|
|
20240905,090000,5524902,716,701,716,701,7092
|