599 lines
27 KiB
CSV
599 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,185600,1457767583,661,661,661,661,9707
|
|
20240905,185500,1457767583,661,661,661,661,0
|
|
20240905,185400,1457767583,661,661,661,661,0
|
|
20240905,185300,1457767583,661,661,661,661,0
|
|
20240905,185200,1457767583,661,661,661,661,0
|
|
20240905,185100,1457767583,661,661,661,661,0
|
|
20240905,185000,1457767583,661,661,661,661,0
|
|
20240905,184900,1457767583,661,661,661,661,0
|
|
20240905,184800,1457767583,661,661,661,661,0
|
|
20240905,184700,1457767583,661,661,661,661,0
|
|
20240905,184600,1457767583,661,661,661,661,0
|
|
20240905,184500,1457767583,661,661,661,661,0
|
|
20240905,184400,1457767583,661,661,661,661,0
|
|
20240905,184300,1457767583,661,661,661,661,0
|
|
20240905,184200,1457767583,661,661,661,661,0
|
|
20240905,184100,1457767583,661,661,661,661,0
|
|
20240905,184000,1457767583,661,661,661,661,0
|
|
20240905,183900,1457767583,661,661,661,661,0
|
|
20240905,183800,1457767583,661,661,661,661,0
|
|
20240905,183700,1457767583,661,661,661,661,0
|
|
20240905,183600,1457767583,661,661,661,661,0
|
|
20240905,183500,1457767583,661,661,661,661,0
|
|
20240905,183400,1457767583,661,661,661,661,0
|
|
20240905,183300,1457767583,661,661,661,661,0
|
|
20240905,183200,1457767583,661,661,661,661,0
|
|
20240905,183100,1457767583,661,661,661,661,0
|
|
20240905,183000,1457767583,661,661,661,661,0
|
|
20240905,182900,1457767583,661,661,661,661,0
|
|
20240905,182800,1457767583,661,661,661,661,0
|
|
20240905,182700,1457767583,661,661,661,661,0
|
|
20240905,182600,1457767583,661,661,661,661,9707
|
|
20240905,182500,1457767583,661,661,661,661,0
|
|
20240905,182400,1457767583,661,661,661,661,0
|
|
20240905,182300,1457767583,661,661,661,661,0
|
|
20240905,182200,1457767583,661,661,661,661,0
|
|
20240905,182100,1457767583,661,661,661,661,0
|
|
20240905,182000,1457767583,661,661,661,661,0
|
|
20240905,181900,1457767583,661,661,661,661,0
|
|
20240905,181800,1457767583,661,661,661,661,0
|
|
20240905,181700,1457767583,661,661,661,661,0
|
|
20240905,181600,1457767583,661,661,661,661,0
|
|
20240905,181500,1457767583,661,661,661,661,0
|
|
20240905,181400,1457767583,661,661,661,661,0
|
|
20240905,181300,1457767583,661,661,661,661,0
|
|
20240905,181200,1457767583,661,661,661,661,0
|
|
20240905,181100,1457767583,661,661,661,661,0
|
|
20240905,181000,1457767583,661,661,661,661,0
|
|
20240905,180900,1457767583,661,661,661,661,0
|
|
20240905,180800,1457767583,661,661,661,661,0
|
|
20240905,180700,1457767583,661,661,661,661,0
|
|
20240905,180600,1457767583,661,661,661,661,0
|
|
20240905,180500,1457767583,661,661,661,661,0
|
|
20240905,180400,1457767583,661,661,661,661,0
|
|
20240905,180300,1457767583,661,661,661,661,0
|
|
20240905,180200,1457767583,661,661,661,661,0
|
|
20240905,180100,1457767583,661,661,661,661,0
|
|
20240905,180000,1457767583,661,661,661,661,0
|
|
20240905,175900,1457767583,661,661,661,661,0
|
|
20240905,175800,1457767583,661,661,661,661,0
|
|
20240905,175700,1457767583,661,661,661,661,0
|
|
20240905,175600,1457767583,661,661,661,661,9707
|
|
20240905,175500,1457767583,661,661,661,661,0
|
|
20240905,175400,1457767583,661,661,661,661,0
|
|
20240905,175300,1457767583,661,661,661,661,0
|
|
20240905,175200,1457767583,661,661,661,661,0
|
|
20240905,175100,1457767583,661,661,661,661,0
|
|
20240905,175000,1457767583,661,661,661,661,0
|
|
20240905,174900,1457767583,661,661,661,661,0
|
|
20240905,174800,1457767583,661,661,661,661,0
|
|
20240905,174700,1457767583,661,661,661,661,0
|
|
20240905,174600,1457767583,661,661,661,661,0
|
|
20240905,174500,1457767583,661,661,661,661,0
|
|
20240905,174400,1457767583,661,661,661,661,0
|
|
20240905,174300,1457767583,661,661,661,661,0
|
|
20240905,174200,1457767583,661,661,661,661,0
|
|
20240905,174100,1457767583,661,661,661,661,0
|
|
20240905,174000,1457767583,661,661,661,661,0
|
|
20240905,173900,1457767583,661,661,661,661,0
|
|
20240905,173800,1457767583,661,661,661,661,0
|
|
20240905,173700,1457767583,661,661,661,661,0
|
|
20240905,173600,1457767583,661,661,661,661,0
|
|
20240905,173500,1457767583,661,661,661,661,0
|
|
20240905,173400,1457767583,661,661,661,661,0
|
|
20240905,173300,1457767583,661,661,661,661,0
|
|
20240905,173200,1457767583,661,661,661,661,0
|
|
20240905,173100,1457767583,661,661,661,661,0
|
|
20240905,173000,1457767583,661,661,661,661,0
|
|
20240905,172900,1457767583,661,661,661,661,0
|
|
20240905,172800,1457767583,661,661,661,661,0
|
|
20240905,172700,1457767583,661,661,661,661,0
|
|
20240905,172600,1457767583,661,661,661,661,9707
|
|
20240905,172500,1457767583,661,661,661,661,0
|
|
20240905,172400,1457767583,661,661,661,661,0
|
|
20240905,172300,1457767583,661,661,661,661,0
|
|
20240905,172200,1457767583,661,661,661,661,0
|
|
20240905,172100,1457767583,661,661,661,661,0
|
|
20240905,172000,1457767583,661,661,661,661,0
|
|
20240905,171900,1457767583,661,661,661,661,0
|
|
20240905,171800,1457767583,661,661,661,661,0
|
|
20240905,171700,1457767583,661,661,661,661,0
|
|
20240905,171600,1457767583,661,661,661,661,0
|
|
20240905,171500,1457767583,661,661,661,661,0
|
|
20240905,171400,1457767583,661,661,661,661,0
|
|
20240905,171300,1457767583,661,661,661,661,0
|
|
20240905,171200,1457767583,661,661,661,661,0
|
|
20240905,171100,1457767583,661,661,661,661,0
|
|
20240905,171000,1457767583,661,661,661,661,0
|
|
20240905,170900,1457767583,661,661,661,661,0
|
|
20240905,170800,1457767583,661,661,661,661,0
|
|
20240905,170700,1457767583,661,661,661,661,0
|
|
20240905,170600,1457767583,661,661,661,661,0
|
|
20240905,170500,1457767583,661,661,661,661,0
|
|
20240905,170400,1457767583,661,661,661,661,0
|
|
20240905,170300,1457767583,661,661,661,661,0
|
|
20240905,170200,1457767583,661,661,661,661,0
|
|
20240905,170100,1457767583,661,661,661,661,0
|
|
20240905,170000,1457767583,661,661,661,661,0
|
|
20240905,165900,1457767583,661,661,661,661,0
|
|
20240905,165800,1457767583,661,661,661,661,0
|
|
20240905,165700,1457767583,661,661,661,661,0
|
|
20240905,165600,1457767583,661,661,661,661,9707
|
|
20240905,165500,1457767583,661,661,661,661,0
|
|
20240905,165400,1457767583,661,661,661,661,0
|
|
20240905,165300,1457767583,661,661,661,661,0
|
|
20240905,165200,1457767583,661,661,661,661,0
|
|
20240905,165100,1457767583,661,661,661,661,0
|
|
20240905,165000,1457767583,661,661,661,661,0
|
|
20240905,164900,1457767583,661,661,661,661,0
|
|
20240905,164800,1457767583,661,661,661,661,0
|
|
20240905,164700,1457767583,661,661,661,661,0
|
|
20240905,164600,1457767583,661,661,661,661,0
|
|
20240905,164500,1457767583,661,661,661,661,0
|
|
20240905,164400,1457767583,661,661,661,661,0
|
|
20240905,164300,1457767583,661,661,661,661,0
|
|
20240905,164200,1457767583,661,661,661,661,0
|
|
20240905,164100,1457767583,661,661,661,661,0
|
|
20240905,164000,1457767583,661,661,661,661,0
|
|
20240905,163900,1457767583,661,661,661,661,0
|
|
20240905,163800,1457767583,661,661,661,661,0
|
|
20240905,163700,1457767583,661,661,661,661,0
|
|
20240905,163600,1457767583,661,661,661,661,0
|
|
20240905,163500,1457767583,661,661,661,661,0
|
|
20240905,163400,1457767583,661,661,661,661,0
|
|
20240905,163300,1457767583,661,661,661,661,0
|
|
20240905,163200,1457767583,661,661,661,661,0
|
|
20240905,163100,1457767583,661,661,661,661,0
|
|
20240905,163000,1457767583,661,661,661,661,0
|
|
20240905,162900,1457767583,661,661,661,661,0
|
|
20240905,162800,1457767583,661,661,661,661,0
|
|
20240905,162700,1457767583,661,661,661,661,0
|
|
20240905,162600,1457767583,661,661,661,661,9707
|
|
20240905,162500,1457767583,661,661,661,661,0
|
|
20240905,162400,1457767583,661,661,661,661,0
|
|
20240905,162300,1457767583,661,661,661,661,0
|
|
20240905,162200,1457767583,661,661,661,661,0
|
|
20240905,162100,1457767583,661,661,661,661,0
|
|
20240905,162000,1457767583,661,661,661,661,0
|
|
20240905,161900,1457767583,661,661,661,661,0
|
|
20240905,161800,1457767583,661,661,661,661,0
|
|
20240905,161700,1457767583,661,661,661,661,0
|
|
20240905,161600,1457767583,661,661,661,661,0
|
|
20240905,161500,1457767583,661,661,661,661,0
|
|
20240905,161400,1457767583,661,661,661,661,0
|
|
20240905,161300,1457767583,661,661,661,661,0
|
|
20240905,161200,1457767583,661,661,661,661,0
|
|
20240905,161100,1457767583,661,661,661,661,0
|
|
20240905,161000,1457767583,661,661,661,661,0
|
|
20240905,160900,1457767583,661,661,661,661,0
|
|
20240905,160800,1457767583,661,661,661,661,0
|
|
20240905,160700,1457767583,661,661,661,661,0
|
|
20240905,160600,1457767583,661,661,661,661,0
|
|
20240905,160500,1457767583,661,661,661,661,0
|
|
20240905,160400,1457767583,661,661,661,661,0
|
|
20240905,160300,1457767583,661,661,661,661,0
|
|
20240905,160200,1457767583,661,661,661,661,0
|
|
20240905,160100,1457767583,661,661,661,661,0
|
|
20240905,160000,1457767583,661,661,661,661,0
|
|
20240905,155900,1457767583,661,661,661,661,0
|
|
20240905,155800,1457767583,661,661,661,661,0
|
|
20240905,155700,1457767583,661,661,661,661,0
|
|
20240905,155600,1457767583,661,661,661,661,9707
|
|
20240905,155500,1457767583,661,661,661,661,0
|
|
20240905,155400,1457767583,661,661,661,661,0
|
|
20240905,155300,1457767583,661,661,661,661,0
|
|
20240905,155200,1457767583,661,661,661,661,0
|
|
20240905,155100,1457767583,661,661,661,661,0
|
|
20240905,155000,1457767583,661,661,661,661,0
|
|
20240905,154900,1457767583,661,661,661,661,0
|
|
20240905,154800,1457767583,661,661,661,661,0
|
|
20240905,154700,1457767583,661,661,661,661,0
|
|
20240905,154600,1457767583,661,661,661,661,0
|
|
20240905,154500,1457767583,661,661,661,661,0
|
|
20240905,154400,1457767583,661,661,661,661,0
|
|
20240905,154300,1457767583,661,661,661,661,0
|
|
20240905,154200,1457767583,661,661,661,661,0
|
|
20240905,154100,1457767583,661,661,661,661,0
|
|
20240905,154000,1457767583,661,661,661,661,0
|
|
20240905,153900,1457767583,661,661,661,661,0
|
|
20240905,153800,1457767583,661,661,661,661,0
|
|
20240905,153700,1457767583,661,661,661,661,0
|
|
20240905,153600,1457767583,661,661,661,661,0
|
|
20240905,153500,1457767583,661,661,661,661,0
|
|
20240905,153400,1457767583,661,661,661,661,0
|
|
20240905,153300,1457767583,661,661,661,661,0
|
|
20240905,153200,1457767583,661,661,661,661,0
|
|
20240905,153100,1457767583,661,661,661,661,0
|
|
20240905,153000,1457767583,661,661,661,661,9707
|
|
20240905,152900,1451351256,667,667,667,667,0
|
|
20240905,152800,1451351256,667,667,667,667,0
|
|
20240905,152700,1451351256,667,667,667,667,0
|
|
20240905,152600,1451351256,667,667,667,667,0
|
|
20240905,152500,1451351256,667,667,667,667,0
|
|
20240905,152400,1451351256,667,667,667,667,0
|
|
20240905,152300,1451351256,667,667,667,667,0
|
|
20240905,152200,1451351256,667,667,667,667,0
|
|
20240905,152100,1451351256,667,667,667,667,0
|
|
20240905,152000,1451351256,667,667,667,667,0
|
|
20240905,151900,1451351256,667,667,667,667,430
|
|
20240905,151800,1451064446,667,663,667,663,6870
|
|
20240905,151700,1446509294,663,663,663,662,2604
|
|
20240905,151600,1444782843,663,663,663,663,45
|
|
20240905,151500,1444753008,663,663,663,662,623
|
|
20240905,151400,1444340575,663,660,663,660,438
|
|
20240905,151300,1444051471,663,663,663,660,567
|
|
20240905,151200,1443676960,664,660,664,660,510
|
|
20240905,151100,1443339320,664,661,665,660,825
|
|
20240905,151000,1442794632,666,664,666,663,13348
|
|
20240905,150900,1433940041,666,662,667,661,4873
|
|
20240905,150800,1430709771,663,667,667,661,385
|
|
20240905,150700,1430454786,667,663,668,662,2805
|
|
20240905,150600,1428594821,668,667,668,667,106
|
|
20240905,150500,1428524116,669,667,669,667,7282
|
|
20240905,150400,1423667008,667,665,667,665,3530
|
|
20240905,150300,1421316817,665,662,665,662,3789
|
|
20240905,150200,1418804032,665,662,665,662,1324
|
|
20240905,150100,1417927196,662,658,662,658,4242
|
|
20240905,150000,1415132905,658,657,658,655,4023
|
|
20240905,145900,1412492146,658,658,658,656,1018
|
|
20240905,145800,1411823348,658,657,658,657,7812
|
|
20240905,145700,1406690759,655,657,657,655,1665
|
|
20240905,145600,1405598253,657,655,658,653,3746
|
|
20240905,145500,1403142790,657,657,657,657,4
|
|
20240905,145400,1403140162,658,658,658,651,232
|
|
20240905,145300,1402988234,658,650,658,650,976
|
|
20240905,145200,1402350557,650,650,650,646,1095
|
|
20240905,145100,1401642597,650,647,650,647,1002
|
|
20240905,145000,1400993313,647,654,656,647,27865
|
|
20240905,144900,1382842775,656,657,658,654,4705
|
|
20240905,144800,1379756707,657,658,658,656,4554
|
|
20240905,144700,1376766578,658,647,658,647,7790
|
|
20240905,144600,1371698838,646,646,647,644,3956
|
|
20240905,144500,1369141701,647,646,648,642,16451
|
|
20240905,144400,1358519433,646,643,646,641,1822
|
|
20240905,144300,1357348635,643,630,649,630,71131
|
|
20240905,144200,1312153104,619,619,619,619,0
|
|
20240905,144100,1312153104,619,651,651,619,47261
|
|
20240905,144000,1281919482,653,650,653,650,3216
|
|
20240905,143900,1279828434,653,653,654,650,11567
|
|
20240905,143800,1272304633,654,654,654,653,3
|
|
20240905,143700,1272302672,654,653,654,653,7
|
|
20240905,143600,1272298097,652,654,654,652,366
|
|
20240905,143500,1272058865,655,655,655,646,37034
|
|
20240905,143400,1248002329,654,659,659,653,446
|
|
20240905,143300,1247710694,653,661,663,653,10849
|
|
20240905,143200,1240557852,660,662,666,660,28511
|
|
20240905,143100,1221697345,662,667,668,661,3412
|
|
20240905,143000,1219436715,667,666,667,666,862
|
|
20240905,142900,1218862614,666,660,669,659,12142
|
|
20240905,142800,1210846764,663,662,663,660,4287
|
|
20240905,142700,1208010278,663,661,663,661,824
|
|
20240905,142600,1207465542,662,662,663,662,567
|
|
20240905,142500,1207090146,662,665,665,662,246
|
|
20240905,142400,1206927277,665,656,665,656,9503
|
|
20240905,142300,1200666091,653,652,653,652,283
|
|
20240905,142200,1200481554,650,651,652,649,3194
|
|
20240905,142100,1198404564,649,648,650,648,4475
|
|
20240905,142000,1195499004,650,647,650,647,5718
|
|
20240905,141900,1191795014,649,650,652,646,29551
|
|
20240905,141800,1172617480,652,652,652,650,9608
|
|
20240905,141700,1166371710,650,652,652,650,10000
|
|
20240905,141600,1159864000,655,659,659,650,24993
|
|
20240905,141500,1143580245,659,656,659,653,40083
|
|
20240905,141400,1117377235,661,655,661,655,7108
|
|
20240905,141300,1112700692,655,658,658,655,354
|
|
20240905,141200,1112468207,658,656,658,654,6892
|
|
20240905,141100,1107955806,656,654,656,653,2817
|
|
20240905,141000,1106110534,653,655,656,652,7726
|
|
20240905,140900,1101060370,656,661,661,656,7583
|
|
20240905,140800,1096074733,660,661,662,660,1984
|
|
20240905,140700,1094765270,662,657,662,657,6280
|
|
20240905,140600,1090637986,657,658,658,657,9798
|
|
20240905,140500,1084197902,658,662,662,657,10412
|
|
20240905,140400,1077331071,665,662,665,662,3589
|
|
20240905,140300,1074955042,662,662,662,661,937
|
|
20240905,140200,1074335140,662,662,662,662,213
|
|
20240905,140100,1074194134,662,662,662,662,743
|
|
20240905,140000,1073702268,662,666,666,662,4433
|
|
20240905,135900,1070767611,666,666,666,666,10
|
|
20240905,135800,1070760951,666,665,666,660,10236
|
|
20240905,135700,1064003915,667,667,667,667,1612
|
|
20240905,135600,1062928711,667,671,671,660,47765
|
|
20240905,135500,1031207730,671,671,671,671,244
|
|
20240905,135400,1031044006,671,671,671,671,0
|
|
20240905,135300,1031044006,671,669,671,668,3122
|
|
20240905,135200,1028954864,669,673,673,669,6672
|
|
20240905,135100,1024480934,671,673,673,670,50020
|
|
20240905,135000,990917262,673,676,676,673,1252
|
|
20240905,134900,990073208,679,676,679,675,2995
|
|
20240905,134800,988040389,679,679,679,675,1060
|
|
20240905,134700,987323739,678,679,680,678,552
|
|
20240905,134600,986949346,679,679,679,679,31
|
|
20240905,134500,986928297,679,679,679,679,340
|
|
20240905,134400,986697437,678,680,680,678,2242
|
|
20240905,134300,985176982,680,680,680,680,51
|
|
20240905,134200,985142302,680,681,681,677,247
|
|
20240905,134100,984974836,681,679,681,679,260
|
|
20240905,134000,984798192,679,682,682,679,346
|
|
20240905,133900,984563054,682,682,682,682,453
|
|
20240905,133800,984254108,682,682,682,682,144
|
|
20240905,133700,984155900,682,682,682,682,86
|
|
20240905,133600,984097248,682,677,682,675,5638
|
|
20240905,133500,980286868,677,677,677,677,35
|
|
20240905,133400,980263173,677,677,677,677,44
|
|
20240905,133300,980233385,677,677,677,674,59
|
|
20240905,133200,980193454,677,674,677,674,124
|
|
20240905,133100,980109848,677,676,677,676,44
|
|
20240905,133000,980080102,674,675,676,674,1370
|
|
20240905,132900,979155619,675,674,675,673,579
|
|
20240905,132800,978765471,674,674,674,674,532
|
|
20240905,132700,978406903,674,675,675,673,2528
|
|
20240905,132600,976705056,675,674,675,674,827
|
|
20240905,132500,976147554,674,674,674,674,524
|
|
20240905,132400,975794378,674,674,674,674,0
|
|
20240905,132300,975794378,674,675,675,674,14318
|
|
20240905,132200,966132728,675,675,675,675,92
|
|
20240905,132100,966070628,675,679,679,675,9718
|
|
20240905,132000,959510133,679,679,679,679,0
|
|
20240905,131900,959510133,679,679,679,679,4
|
|
20240905,131800,959507417,679,679,679,679,3798
|
|
20240905,131700,956928575,675,679,679,675,4526
|
|
20240905,131600,953869591,679,678,679,675,14107
|
|
20240905,131500,944323402,679,679,679,678,3975
|
|
20240905,131400,941624454,677,677,677,677,2106
|
|
20240905,131300,940198692,677,680,680,676,76111
|
|
20240905,131200,888523776,680,681,681,680,79
|
|
20240905,131100,888469980,680,680,681,680,4473
|
|
20240905,131000,885426279,681,682,682,681,9656
|
|
20240905,130900,878850443,681,681,681,681,30
|
|
20240905,130800,878830013,681,682,682,681,1381
|
|
20240905,130700,877889521,682,684,684,682,7769
|
|
20240905,130600,872590440,685,685,685,685,522
|
|
20240905,130500,872232870,685,685,685,685,2
|
|
20240905,130400,872231500,685,685,685,682,22
|
|
20240905,130300,872216490,682,685,685,682,2022
|
|
20240905,130200,870835480,685,683,685,683,600
|
|
20240905,130100,870425676,683,682,683,682,886
|
|
20240905,130000,869821423,682,681,682,681,116
|
|
20240905,125900,869742316,681,682,682,681,1809
|
|
20240905,125800,868508878,682,682,682,682,926
|
|
20240905,125700,867877346,682,682,682,682,1
|
|
20240905,125600,867876664,681,681,681,681,650
|
|
20240905,125500,867434014,681,681,681,681,961
|
|
20240905,125400,866779573,682,682,682,682,122
|
|
20240905,125300,866696369,682,682,682,682,4
|
|
20240905,125200,866693641,682,682,682,682,1
|
|
20240905,125100,866692959,682,682,682,682,118
|
|
20240905,125000,866612483,681,683,683,680,2709
|
|
20240905,124900,864769811,683,685,685,683,5
|
|
20240905,124800,864766392,685,686,686,680,14714
|
|
20240905,124700,854753369,683,685,685,683,2772
|
|
20240905,124600,852854567,686,686,686,686,1344
|
|
20240905,124500,851932583,688,686,688,686,6071
|
|
20240905,124400,847767875,687,688,688,687,51
|
|
20240905,124300,847732790,688,687,688,686,301
|
|
20240905,124200,847526297,688,688,688,688,0
|
|
20240905,124100,847526297,688,686,688,686,202
|
|
20240905,124000,847387721,686,687,687,686,3
|
|
20240905,123900,847385661,688,688,688,688,175
|
|
20240905,123800,847265261,686,688,688,686,52
|
|
20240905,123700,847229577,688,686,688,686,625
|
|
20240905,123600,846799717,686,686,686,685,822
|
|
20240905,123500,846236271,683,683,683,683,0
|
|
20240905,123400,846236271,683,683,683,683,0
|
|
20240905,123300,846236271,683,684,684,683,382
|
|
20240905,123200,845975351,686,685,686,685,10021
|
|
20240905,123100,839110945,685,682,685,682,476
|
|
20240905,123000,838785311,685,685,685,680,27929
|
|
20240905,122900,819766494,682,682,682,682,0
|
|
20240905,122800,819766494,682,682,682,682,0
|
|
20240905,122700,819766494,682,682,682,682,3752
|
|
20240905,122600,817207630,682,682,682,682,0
|
|
20240905,122500,817207630,682,683,683,682,12247
|
|
20240905,122400,808850176,682,682,682,682,1136
|
|
20240905,122300,808075424,683,683,683,683,6864
|
|
20240905,122200,803387312,683,683,683,683,3749
|
|
20240905,122100,800826745,683,687,687,683,101
|
|
20240905,122000,800757362,687,686,687,683,9265
|
|
20240905,121900,794420629,687,687,687,687,246
|
|
20240905,121800,794251627,690,690,690,690,7242
|
|
20240905,121700,789254647,687,690,690,687,520
|
|
20240905,121600,788897107,690,690,690,690,31
|
|
20240905,121500,788875717,690,690,690,690,2171
|
|
20240905,121400,787377727,690,690,690,690,1200
|
|
20240905,121300,786549727,691,691,691,691,976
|
|
20240905,121200,785875311,691,691,691,691,710
|
|
20240905,121100,785384701,691,690,691,690,163
|
|
20240905,121000,785272226,687,690,690,687,1003
|
|
20240905,120900,784580165,690,690,690,690,161
|
|
20240905,120800,784469075,690,690,690,690,787
|
|
20240905,120700,783926045,690,690,690,690,1500
|
|
20240905,120600,782891045,690,690,690,690,50
|
|
20240905,120500,782856545,690,690,690,690,0
|
|
20240905,120400,782856545,690,690,690,690,1366
|
|
20240905,120300,781914005,689,689,689,689,989
|
|
20240905,120200,781232584,688,688,688,688,501
|
|
20240905,120100,780887896,688,686,688,686,1278
|
|
20240905,120000,780011146,686,686,686,686,1000
|
|
20240905,115900,779325146,688,686,688,686,1016
|
|
20240905,115800,778627489,687,687,687,687,554
|
|
20240905,115700,778246891,686,687,687,686,857
|
|
20240905,115600,777658155,690,690,690,690,2
|
|
20240905,115500,777656775,687,687,687,687,20
|
|
20240905,115400,777643035,686,686,686,686,1847
|
|
20240905,115300,776375993,686,686,686,686,33
|
|
20240905,115200,776353355,686,687,687,686,101
|
|
20240905,115100,776283997,692,692,692,692,132
|
|
20240905,115000,776192653,692,694,694,686,1807
|
|
20240905,114900,774941344,694,685,694,685,12053
|
|
20240905,114800,766614006,684,685,685,684,3264
|
|
20240905,114700,764379121,684,684,685,684,1448
|
|
20240905,114600,763387439,684,683,684,683,750
|
|
20240905,114500,762874440,684,684,684,684,0
|
|
20240905,114400,762874440,684,684,684,684,9
|
|
20240905,114300,762868284,684,684,684,684,1
|
|
20240905,114200,762867600,684,684,684,684,113
|
|
20240905,114100,762790308,684,684,684,684,151
|
|
20240905,114000,762687024,684,684,684,684,126
|
|
20240905,113900,762600840,684,683,684,683,1437
|
|
20240905,113800,761618735,683,684,684,683,77
|
|
20240905,113700,761566109,684,684,684,684,30
|
|
20240905,113600,761545589,684,684,684,684,3702
|
|
20240905,113500,759013421,683,683,683,683,2878
|
|
20240905,113400,757047747,682,683,683,682,4051
|
|
20240905,113300,754280938,682,682,682,682,938
|
|
20240905,113200,753641222,683,682,683,682,5639
|
|
20240905,113100,749794921,683,683,683,683,11
|
|
20240905,113000,749787408,682,683,683,682,599
|
|
20240905,112900,749378301,683,683,683,682,19051
|
|
20240905,112800,736369266,683,684,684,683,325
|
|
20240905,112700,736147230,683,684,684,683,22533
|
|
20240905,112600,720735132,684,684,684,684,19
|
|
20240905,112500,720722136,684,684,684,684,2165
|
|
20240905,112400,719241276,685,685,685,685,1
|
|
20240905,112300,719240591,685,684,685,684,5895
|
|
20240905,112200,715208405,684,684,684,684,0
|
|
20240905,112100,715208405,684,685,685,684,12883
|
|
20240905,112000,706396412,685,685,685,684,625
|
|
20240905,111900,705968288,685,686,686,685,18473
|
|
20240905,111800,693296102,686,688,688,685,5182
|
|
20240905,111700,689738948,688,687,688,686,174
|
|
20240905,111600,689619265,687,687,687,687,0
|
|
20240905,111500,689619265,687,685,687,685,181
|
|
20240905,111400,689495058,687,685,687,685,1900
|
|
20240905,111300,688192558,685,685,688,685,2757
|
|
20240905,111200,686303980,688,685,688,685,219
|
|
20240905,111100,686153935,685,684,685,684,1091
|
|
20240905,111000,685406933,685,685,685,684,5293
|
|
20240905,110900,681786491,685,685,685,685,948
|
|
20240905,110800,681137111,685,685,685,685,8723
|
|
20240905,110700,675161856,684,684,684,684,39
|
|
20240905,110600,675135180,685,685,685,684,14656
|
|
20240905,110500,665095935,686,687,687,686,1913
|
|
20240905,110400,663782449,689,689,689,689,5
|
|
20240905,110300,663779004,689,686,689,686,321
|
|
20240905,110200,663558735,686,685,686,684,2662
|
|
20240905,110100,661735313,684,685,685,684,101
|
|
20240905,110000,661666129,685,684,685,684,7375
|
|
20240905,105900,656621129,684,686,686,684,38680
|
|
20240905,105800,630108078,687,687,688,687,3238
|
|
20240905,105700,627882572,687,687,687,687,666
|
|
20240905,105600,627425030,687,687,687,687,527
|
|
20240905,105500,627062981,686,686,686,686,1676
|
|
20240905,105400,625913245,687,687,687,687,1858
|
|
20240905,105300,624636799,687,687,687,687,887
|
|
20240905,105200,624027430,686,686,686,686,114
|
|
20240905,105100,623949226,686,686,686,686,2
|
|
20240905,105000,623947854,686,686,686,686,542
|
|
20240905,104900,623576042,686,686,686,686,1684
|
|
20240905,104800,622420818,686,687,687,686,2782
|
|
20240905,104700,620511939,688,688,688,688,3643
|
|
20240905,104600,618005555,688,687,688,687,5094
|
|
20240905,104500,614504849,686,686,686,686,1185
|
|
20240905,104400,613691939,687,685,687,685,9792
|
|
20240905,104300,606979975,686,685,686,685,25
|
|
20240905,104200,606962826,685,685,685,685,1132
|
|
20240905,104100,606187406,685,685,685,685,1526
|
|
20240905,104000,605142096,685,685,685,684,3307
|
|
20240905,103900,602878552,686,685,686,685,48
|
|
20240905,103800,602845667,685,685,685,685,2990
|
|
20240905,103700,600797517,685,685,685,685,47
|
|
20240905,103600,600765322,685,685,685,684,2824
|
|
20240905,103500,598831548,684,685,685,684,9669
|
|
20240905,103400,592210548,685,685,685,684,187
|
|
20240905,103300,592082603,685,685,685,685,2250
|
|
20240905,103200,590541353,685,684,685,684,1499
|
|
20240905,103100,589515457,685,685,685,684,8999
|
|
20240905,103000,583354983,685,688,689,685,56519
|
|
20240905,102900,544521520,689,689,689,688,134
|
|
20240905,102800,544429281,688,689,689,688,49
|
|
20240905,102700,544395561,688,689,689,688,489
|
|
20240905,102600,544059125,689,689,689,689,8086
|
|
20240905,102500,538487871,691,689,691,689,2002
|
|
20240905,102400,537108489,689,691,691,689,3212
|
|
20240905,102300,534892306,690,691,691,690,1884
|
|
20240905,102200,533592280,690,690,690,690,905
|
|
20240905,102100,532967830,692,691,692,690,5537
|
|
20240905,102000,529145234,690,691,691,690,1219
|
|
20240905,101900,528304115,692,690,692,689,5002
|
|
20240905,101800,524848968,690,689,690,689,775
|
|
20240905,101700,524314643,690,690,690,688,12043
|
|
20240905,101600,516020591,690,691,691,689,4614
|
|
20240905,101500,512833375,692,694,694,692,1733
|
|
20240905,101400,511634131,692,694,694,692,1470
|
|
20240905,101300,510616886,691,691,691,691,713
|
|
20240905,101200,510124203,690,689,691,689,11535
|
|
20240905,101100,502174897,690,691,691,690,1216
|
|
20240905,101000,501335815,691,688,691,688,1747
|
|
20240905,100900,500132667,687,694,694,687,15535
|
|
20240905,100800,489425737,691,692,694,690,8895
|
|
20240905,100700,483266657,690,692,692,690,275
|
|
20240905,100600,483076549,692,689,692,689,18315
|
|
20240905,100500,470437583,690,690,690,689,577
|
|
20240905,100400,470039953,690,690,690,689,2103
|
|
20240905,100300,468588983,690,690,690,689,213
|
|
20240905,100200,468442221,690,690,690,688,12913
|
|
20240905,100100,459549004,690,689,690,689,2442
|
|
20240905,100000,457864166,690,690,690,689,9058
|
|
20240905,095900,451614846,690,690,690,690,263
|
|
20240905,095800,451433376,690,690,690,689,2420
|
|
20240905,095700,449765986,690,690,690,689,581
|
|
20240905,095600,449365596,690,690,690,689,2071
|
|
20240905,095500,447936846,689,690,690,689,856
|
|
20240905,095400,447346406,690,689,690,688,9195
|
|
20240905,095300,441016216,690,690,690,689,1131
|
|
20240905,095200,440236826,689,690,690,688,1522
|
|
20240905,095100,439188171,690,690,690,690,17
|
|
20240905,095000,439176441,690,690,690,688,7541
|
|
20240905,094900,433983757,689,686,689,686,26091
|
|
20240905,094800,416022385,686,688,688,686,10737
|
|
20240905,094700,408641954,689,690,690,689,7731
|
|
20240905,094600,403314168,690,690,690,688,1710
|
|
20240905,094500,402136749,690,690,690,690,27
|
|
20240905,094400,402118119,690,690,690,688,1378
|
|
20240905,094300,401169204,690,689,690,688,26179
|
|
20240905,094200,383136245,690,690,691,689,1246
|
|
20240905,094100,382276676,691,692,692,690,16899
|
|
20240905,094000,370616357,690,692,692,690,6638
|
|
20240905,093900,366028869,691,691,692,691,376
|
|
20240905,093800,365768690,692,690,692,690,13548
|
|
20240905,093700,356420514,692,693,693,691,17380
|
|
20240905,093600,344404526,693,691,694,691,11277
|
|
20240905,093500,336604932,692,697,697,692,10385
|
|
20240905,093400,329409388,697,693,697,693,4842
|
|
20240905,093300,326050848,694,693,694,693,7471
|
|
20240905,093200,320871208,693,692,693,691,15203
|
|
20240905,093100,310365429,691,692,693,691,4646
|
|
20240905,093000,307152133,691,691,691,691,7142
|
|
20240905,092900,302217011,692,692,692,692,114
|
|
20240905,092800,302138123,691,692,693,691,5207
|
|
20240905,092700,298538359,692,691,693,691,7725
|
|
20240905,092600,293199796,691,692,692,691,6115
|
|
20240905,092500,288974322,692,693,694,692,7641
|
|
20240905,092400,283686664,694,695,695,692,10350
|
|
20240905,092300,276513345,695,695,696,695,665
|
|
20240905,092200,276051160,694,693,696,693,14193
|
|
20240905,092100,266197444,694,694,695,694,567
|
|
20240905,092000,265803496,696,695,697,692,4391
|
|
20240905,091900,262763256,697,698,699,693,6424
|
|
20240905,091800,258308422,699,696,699,696,1515
|
|
20240905,091700,257251923,693,696,696,693,10685
|
|
20240905,091600,249839181,696,695,696,694,3234
|
|
20240905,091500,247592678,695,695,695,694,477
|
|
20240905,091400,247261611,695,695,695,691,9564
|
|
20240905,091300,240641637,695,699,699,695,7533
|
|
20240905,091200,235400290,699,698,699,696,2225
|
|
20240905,091100,233849486,698,700,702,698,4736
|
|
20240905,091000,230531078,700,695,700,695,5069
|
|
20240905,090900,226997160,696,696,696,691,545
|
|
20240905,090800,226617925,696,689,696,689,11436
|
|
20240905,090700,218736447,692,697,697,689,35004
|
|
20240905,090600,194554035,692,693,697,692,22951
|
|
20240905,090500,178641940,693,699,703,693,43517
|
|
20240905,090400,148366301,698,716,716,698,42152
|
|
20240905,090300,118679921,716,708,716,708,18705
|
|
20240905,090200,105378594,708,705,709,697,25931
|
|
20240905,090100,87125129,705,697,705,692,38378
|
|
20240905,090000,60216518,692,683,699,680,87533
|