606 lines
27 KiB
CSV
606 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,190300,516929405,656,656,656,656,27950
|
|
20240805,190200,516929405,656,656,656,656,0
|
|
20240805,190100,516929405,656,656,656,656,0
|
|
20240805,190000,516929405,656,656,656,656,0
|
|
20240805,185900,516929405,656,656,656,656,0
|
|
20240805,185800,516929405,656,656,656,656,0
|
|
20240805,185700,516929405,656,656,656,656,0
|
|
20240805,185600,516929405,656,656,656,656,0
|
|
20240805,185500,516929405,656,656,656,656,0
|
|
20240805,185400,516929405,656,656,656,656,0
|
|
20240805,185300,516929405,656,656,656,656,0
|
|
20240805,185200,516929405,656,656,656,656,0
|
|
20240805,185100,516929405,656,656,656,656,0
|
|
20240805,185000,516929405,656,656,656,656,0
|
|
20240805,184900,516929405,656,656,656,656,0
|
|
20240805,184800,516929405,656,656,656,656,0
|
|
20240805,184700,516929405,656,656,656,656,0
|
|
20240805,184600,516929405,656,656,656,656,0
|
|
20240805,184500,516929405,656,656,656,656,0
|
|
20240805,184400,516929405,656,656,656,656,0
|
|
20240805,184300,516929405,656,656,656,656,0
|
|
20240805,184200,516929405,656,656,656,656,0
|
|
20240805,184100,516929405,656,656,656,656,0
|
|
20240805,184000,516929405,656,656,656,656,0
|
|
20240805,183900,516929405,656,656,656,656,0
|
|
20240805,183800,516929405,656,656,656,656,0
|
|
20240805,183700,516929405,656,656,656,656,0
|
|
20240805,183600,516929405,656,656,656,656,0
|
|
20240805,183500,516929405,656,656,656,656,0
|
|
20240805,183400,516929405,656,656,656,656,0
|
|
20240805,183300,516929405,656,656,656,656,27950
|
|
20240805,183200,516929405,656,656,656,656,0
|
|
20240805,183100,516929405,656,656,656,656,0
|
|
20240805,183000,516929405,656,656,656,656,0
|
|
20240805,182900,516929405,656,656,656,656,0
|
|
20240805,182800,516929405,656,656,656,656,0
|
|
20240805,182700,516929405,656,656,656,656,0
|
|
20240805,182600,516929405,656,656,656,656,0
|
|
20240805,182500,516929405,656,656,656,656,0
|
|
20240805,182400,516929405,656,656,656,656,0
|
|
20240805,182300,516929405,656,656,656,656,0
|
|
20240805,182200,516929405,656,656,656,656,0
|
|
20240805,182100,516929405,656,656,656,656,0
|
|
20240805,182000,516929405,656,656,656,656,0
|
|
20240805,181900,516929405,656,656,656,656,0
|
|
20240805,181800,516929405,656,656,656,656,0
|
|
20240805,181700,516929405,656,656,656,656,0
|
|
20240805,181600,516929405,656,656,656,656,0
|
|
20240805,181500,516929405,656,656,656,656,0
|
|
20240805,181400,516929405,656,656,656,656,0
|
|
20240805,181300,516929405,656,656,656,656,0
|
|
20240805,181200,516929405,656,656,656,656,0
|
|
20240805,181100,516929405,656,656,656,656,0
|
|
20240805,181000,516929405,656,656,656,656,0
|
|
20240805,180900,516929405,656,656,656,656,0
|
|
20240805,180800,516929405,656,656,656,656,0
|
|
20240805,180700,516929405,656,656,656,656,0
|
|
20240805,180600,516929405,656,656,656,656,0
|
|
20240805,180500,516929405,656,656,656,656,0
|
|
20240805,180400,516929405,656,656,656,656,0
|
|
20240805,180300,516929405,656,656,656,656,27950
|
|
20240805,180200,516929405,656,656,656,656,0
|
|
20240805,180100,516929405,656,656,656,656,0
|
|
20240805,180000,516929405,656,656,656,656,0
|
|
20240805,175900,516929405,656,656,656,656,0
|
|
20240805,175800,516929405,656,656,656,656,0
|
|
20240805,175700,516929405,656,656,656,656,0
|
|
20240805,175600,516929405,656,656,656,656,0
|
|
20240805,175500,516929405,656,656,656,656,0
|
|
20240805,175400,516929405,656,656,656,656,0
|
|
20240805,175300,516929405,656,656,656,656,0
|
|
20240805,175200,516929405,656,656,656,656,0
|
|
20240805,175100,516929405,656,656,656,656,0
|
|
20240805,175000,516929405,656,656,656,656,0
|
|
20240805,174900,516929405,656,656,656,656,0
|
|
20240805,174800,516929405,656,656,656,656,0
|
|
20240805,174700,516929405,656,656,656,656,0
|
|
20240805,174600,516929405,656,656,656,656,0
|
|
20240805,174500,516929405,656,656,656,656,0
|
|
20240805,174400,516929405,656,656,656,656,0
|
|
20240805,174300,516929405,656,656,656,656,0
|
|
20240805,174200,516929405,656,656,656,656,0
|
|
20240805,174100,516929405,656,656,656,656,0
|
|
20240805,174000,516929405,656,656,656,656,0
|
|
20240805,173900,516929405,656,656,656,656,0
|
|
20240805,173800,516929405,656,656,656,656,0
|
|
20240805,173700,516929405,656,656,656,656,0
|
|
20240805,173600,516929405,656,656,656,656,0
|
|
20240805,173500,516929405,656,656,656,656,0
|
|
20240805,173400,516929405,656,656,656,656,0
|
|
20240805,173300,516929405,656,656,656,656,27950
|
|
20240805,173200,516929405,656,656,656,656,0
|
|
20240805,173100,516929405,656,656,656,656,0
|
|
20240805,173000,516929405,656,656,656,656,0
|
|
20240805,172900,516929405,656,656,656,656,0
|
|
20240805,172800,516929405,656,656,656,656,0
|
|
20240805,172700,516929405,656,656,656,656,0
|
|
20240805,172600,516929405,656,656,656,656,0
|
|
20240805,172500,516929405,656,656,656,656,0
|
|
20240805,172400,516929405,656,656,656,656,0
|
|
20240805,172300,516929405,656,656,656,656,0
|
|
20240805,172200,516929405,656,656,656,656,0
|
|
20240805,172100,516929405,656,656,656,656,0
|
|
20240805,172000,516929405,656,656,656,656,0
|
|
20240805,171900,516929405,656,656,656,656,0
|
|
20240805,171800,516929405,656,656,656,656,0
|
|
20240805,171700,516929405,656,656,656,656,0
|
|
20240805,171600,516929405,656,656,656,656,0
|
|
20240805,171500,516929405,656,656,656,656,0
|
|
20240805,171400,516929405,656,656,656,656,0
|
|
20240805,171300,516929405,656,656,656,656,0
|
|
20240805,171200,516929405,656,656,656,656,0
|
|
20240805,171100,516929405,656,656,656,656,0
|
|
20240805,171000,516929405,656,656,656,656,0
|
|
20240805,170900,516929405,656,656,656,656,0
|
|
20240805,170800,516929405,656,656,656,656,0
|
|
20240805,170700,516929405,656,656,656,656,0
|
|
20240805,170600,516929405,656,656,656,656,0
|
|
20240805,170500,516929405,656,656,656,656,0
|
|
20240805,170400,516929405,656,656,656,656,0
|
|
20240805,170300,516929405,656,656,656,656,27950
|
|
20240805,170200,516929405,656,656,656,656,0
|
|
20240805,170100,516929405,656,656,656,656,0
|
|
20240805,170000,516929405,656,656,656,656,0
|
|
20240805,165900,516929405,656,656,656,656,0
|
|
20240805,165800,516929405,656,656,656,656,0
|
|
20240805,165700,516929405,656,656,656,656,0
|
|
20240805,165600,516929405,656,656,656,656,0
|
|
20240805,165500,516929405,656,656,656,656,0
|
|
20240805,165400,516929405,656,656,656,656,0
|
|
20240805,165300,516929405,656,656,656,656,0
|
|
20240805,165200,516929405,656,656,656,656,0
|
|
20240805,165100,516929405,656,656,656,656,0
|
|
20240805,165000,516929405,656,656,656,656,0
|
|
20240805,164900,516929405,656,656,656,656,0
|
|
20240805,164800,516929405,656,656,656,656,0
|
|
20240805,164700,516929405,656,656,656,656,0
|
|
20240805,164600,516929405,656,656,656,656,0
|
|
20240805,164500,516929405,656,656,656,656,0
|
|
20240805,164400,516929405,656,656,656,656,0
|
|
20240805,164300,516929405,656,656,656,656,0
|
|
20240805,164200,516929405,656,656,656,656,0
|
|
20240805,164100,516929405,656,656,656,656,0
|
|
20240805,164000,516929405,656,656,656,656,0
|
|
20240805,163900,516929405,656,656,656,656,0
|
|
20240805,163800,516929405,656,656,656,656,0
|
|
20240805,163700,516929405,656,656,656,656,0
|
|
20240805,163600,516929405,656,656,656,656,0
|
|
20240805,163500,516929405,656,656,656,656,0
|
|
20240805,163400,516929405,656,656,656,656,0
|
|
20240805,163300,516929405,656,656,656,656,27950
|
|
20240805,163200,516929405,656,656,656,656,0
|
|
20240805,163100,516929405,656,656,656,656,0
|
|
20240805,163000,516929405,656,656,656,656,0
|
|
20240805,162900,516929405,656,656,656,656,0
|
|
20240805,162800,516929405,656,656,656,656,0
|
|
20240805,162700,516929405,656,656,656,656,0
|
|
20240805,162600,516929405,656,656,656,656,0
|
|
20240805,162500,516929405,656,656,656,656,0
|
|
20240805,162400,516929405,656,656,656,656,0
|
|
20240805,162300,516929405,656,656,656,656,0
|
|
20240805,162200,516929405,656,656,656,656,0
|
|
20240805,162100,516929405,656,656,656,656,0
|
|
20240805,162000,516929405,656,656,656,656,0
|
|
20240805,161900,516929405,656,656,656,656,0
|
|
20240805,161800,516929405,656,656,656,656,0
|
|
20240805,161700,516929405,656,656,656,656,0
|
|
20240805,161600,516929405,656,656,656,656,0
|
|
20240805,161500,516929405,656,656,656,656,0
|
|
20240805,161400,516929405,656,656,656,656,0
|
|
20240805,161300,516929405,656,656,656,656,0
|
|
20240805,161200,516929405,656,656,656,656,0
|
|
20240805,161100,516929405,656,656,656,656,0
|
|
20240805,161000,516929405,656,656,656,656,0
|
|
20240805,160900,516929405,656,656,656,656,0
|
|
20240805,160800,516929405,656,656,656,656,0
|
|
20240805,160700,516929405,656,656,656,656,0
|
|
20240805,160600,516929405,656,656,656,656,0
|
|
20240805,160500,516929405,656,656,656,656,0
|
|
20240805,160400,516929405,656,656,656,656,0
|
|
20240805,160300,516929405,656,656,656,656,27950
|
|
20240805,160200,516929405,656,656,656,656,0
|
|
20240805,160100,516929405,656,656,656,656,0
|
|
20240805,160000,516929405,656,656,656,656,0
|
|
20240805,155900,516929405,656,656,656,656,0
|
|
20240805,155800,516929405,656,656,656,656,0
|
|
20240805,155700,516929405,656,656,656,656,0
|
|
20240805,155600,516929405,656,656,656,656,0
|
|
20240805,155500,516929405,656,656,656,656,0
|
|
20240805,155400,516929405,656,656,656,656,0
|
|
20240805,155300,516929405,656,656,656,656,0
|
|
20240805,155200,516929405,656,656,656,656,0
|
|
20240805,155100,516929405,656,656,656,656,0
|
|
20240805,155000,516929405,656,656,656,656,0
|
|
20240805,154900,516929405,656,656,656,656,0
|
|
20240805,154800,516929405,656,656,656,656,0
|
|
20240805,154700,516929405,656,656,656,656,0
|
|
20240805,154600,516929405,656,656,656,656,0
|
|
20240805,154500,516929405,656,656,656,656,0
|
|
20240805,154400,516929405,656,656,656,656,0
|
|
20240805,154300,516929405,656,656,656,656,0
|
|
20240805,154200,516929405,656,656,656,656,0
|
|
20240805,154100,516929405,656,656,656,656,0
|
|
20240805,154000,516929405,656,656,656,656,0
|
|
20240805,153900,516929405,656,656,656,656,0
|
|
20240805,153800,516929405,656,656,656,656,0
|
|
20240805,153700,516929405,656,656,656,656,0
|
|
20240805,153600,516929405,656,656,656,656,0
|
|
20240805,153500,516929405,656,656,656,656,0
|
|
20240805,153400,516929405,656,656,656,656,0
|
|
20240805,153300,516929405,656,656,656,656,27950
|
|
20240805,153200,516929405,656,656,656,656,0
|
|
20240805,153100,516929405,656,656,656,656,0
|
|
20240805,153000,516929405,656,656,656,656,27950
|
|
20240805,152900,498594205,656,656,656,656,0
|
|
20240805,152800,498594205,656,656,656,656,0
|
|
20240805,152700,498594205,656,656,656,656,0
|
|
20240805,152600,498594205,656,656,656,656,0
|
|
20240805,152500,498594205,656,656,656,656,0
|
|
20240805,152400,498594205,656,656,656,656,0
|
|
20240805,152300,498594205,656,656,656,656,0
|
|
20240805,152200,498594205,656,656,656,656,0
|
|
20240805,152100,498594205,656,656,656,656,0
|
|
20240805,152000,498594205,656,656,656,656,0
|
|
20240805,151900,498594205,656,667,668,656,4267
|
|
20240805,151800,495754635,667,655,667,655,1951
|
|
20240805,151700,494461419,653,668,668,653,9159
|
|
20240805,151600,488473508,654,667,668,654,1701
|
|
20240805,151500,487357808,654,669,669,654,9320
|
|
20240805,151400,481203718,669,663,669,663,1131
|
|
20240805,151300,480452541,663,669,669,663,203
|
|
20240805,151200,480317764,661,662,669,661,901
|
|
20240805,151100,479722017,669,668,669,668,1005
|
|
20240805,151000,479049674,661,668,669,661,7013
|
|
20240805,150900,474365979,669,665,669,665,2139
|
|
20240805,150800,472943532,665,660,665,660,2654
|
|
20240805,150700,471189738,660,657,660,654,990
|
|
20240805,150600,470540091,664,662,664,662,660
|
|
20240805,150500,470102557,662,664,664,652,1673
|
|
20240805,150400,469007780,668,668,668,668,0
|
|
20240805,150300,469007780,668,670,670,668,208
|
|
20240805,150200,468868824,670,666,671,653,1898
|
|
20240805,150100,467612281,653,672,672,653,1290
|
|
20240805,150000,466761140,670,660,670,659,11272
|
|
20240805,145900,459210120,670,670,670,670,201
|
|
20240805,145800,459075450,659,659,659,651,10944
|
|
20240805,145700,451867172,655,659,659,651,13488
|
|
20240805,145600,443064417,659,652,659,651,18423
|
|
20240805,145500,431059932,659,659,659,652,401
|
|
20240805,145400,430797773,659,659,659,659,2
|
|
20240805,145300,430796455,659,660,660,650,18715
|
|
20240805,145200,418574088,660,665,665,652,3810
|
|
20240805,145100,416061905,660,667,669,660,3614
|
|
20240805,145000,413659351,667,669,669,665,5398
|
|
20240805,144900,410064559,669,670,672,668,10004
|
|
20240805,144800,403356446,672,672,672,672,7
|
|
20240805,144700,403351742,670,673,673,670,2349
|
|
20240805,144600,401777891,670,673,673,670,9762
|
|
20240805,144500,395228785,674,677,677,674,197
|
|
20240805,144400,395095980,674,677,677,674,5150
|
|
20240805,144300,391620416,677,680,680,677,171
|
|
20240805,144200,391504285,680,680,680,680,166
|
|
20240805,144100,391391405,680,677,680,676,5500
|
|
20240805,144000,387670417,677,680,680,677,3622
|
|
20240805,143900,385213778,679,680,680,679,7535
|
|
20240805,143800,380094042,682,682,682,682,1153
|
|
20240805,143700,379307696,684,684,684,682,564
|
|
20240805,143600,378923044,684,685,685,682,378
|
|
20240805,143500,378665227,685,684,685,684,4
|
|
20240805,143400,378662490,685,683,685,683,9036
|
|
20240805,143300,372475311,684,682,684,682,380
|
|
20240805,143200,372215850,680,682,682,680,1040
|
|
20240805,143100,371508570,682,683,683,682,4382
|
|
20240805,143000,368517545,682,681,682,681,2218
|
|
20240805,142900,367004889,681,682,682,681,1502
|
|
20240805,142800,365980625,683,683,683,683,1700
|
|
20240805,142700,364819525,683,683,683,683,1
|
|
20240805,142600,364818842,682,682,682,676,18621
|
|
20240805,142500,352147276,683,683,683,683,0
|
|
20240805,142400,352147276,683,683,683,683,0
|
|
20240805,142300,352147276,683,683,683,683,0
|
|
20240805,142200,352147276,683,683,683,683,0
|
|
20240805,142100,352147276,683,683,683,683,0
|
|
20240805,142000,352147276,683,683,683,683,0
|
|
20240805,141900,352147276,683,683,683,683,0
|
|
20240805,141800,352147276,683,683,683,683,0
|
|
20240805,141700,352147276,683,683,683,683,0
|
|
20240805,141600,352147276,683,683,683,683,0
|
|
20240805,141500,352147276,683,683,683,683,0
|
|
20240805,141400,352147276,683,683,683,683,0
|
|
20240805,141300,352147276,683,683,683,683,0
|
|
20240805,141200,352147276,683,683,683,683,0
|
|
20240805,141100,352147276,683,683,683,683,0
|
|
20240805,141000,352147276,683,683,683,683,0
|
|
20240805,140900,352147276,683,683,683,683,0
|
|
20240805,140800,352147276,683,683,683,683,0
|
|
20240805,140700,352147276,683,683,683,683,0
|
|
20240805,140600,352147276,683,683,683,683,0
|
|
20240805,140500,352147276,683,683,683,683,0
|
|
20240805,140400,352147276,683,683,683,683,0
|
|
20240805,140300,352147276,683,683,683,683,0
|
|
20240805,140200,352147276,683,683,683,683,0
|
|
20240805,140100,352147276,683,683,683,683,0
|
|
20240805,140000,352147276,683,683,683,683,0
|
|
20240805,135900,352147276,683,683,683,683,0
|
|
20240805,135800,352147276,683,683,683,683,0
|
|
20240805,135700,352147276,683,683,683,683,0
|
|
20240805,135600,352147276,683,683,683,683,0
|
|
20240805,135500,352147276,683,683,683,683,550
|
|
20240805,135400,351771626,683,682,683,682,1378
|
|
20240805,135300,350830627,682,682,682,682,546
|
|
20240805,135200,350458255,682,682,682,682,10112
|
|
20240805,135100,343561871,682,682,682,681,2012
|
|
20240805,135000,342190687,682,682,682,682,3309
|
|
20240805,134900,339933949,683,683,683,682,2606
|
|
20240805,134800,338156452,685,684,685,683,11438
|
|
20240805,134700,330336276,685,686,686,685,29
|
|
20240805,134600,330316407,686,687,687,686,130
|
|
20240805,134500,330227098,687,687,687,687,103
|
|
20240805,134400,330156337,687,684,687,684,8119
|
|
20240805,134300,324602935,684,684,684,684,1016
|
|
20240805,134200,323907991,684,684,684,684,2000
|
|
20240805,134100,322539991,684,684,684,684,0
|
|
20240805,134000,322539991,684,684,684,684,6
|
|
20240805,133900,322535887,684,684,684,684,8
|
|
20240805,133800,322530415,682,684,684,682,532
|
|
20240805,133700,322167083,687,685,687,684,4515
|
|
20240805,133600,319069793,686,684,686,684,3
|
|
20240805,133500,319067739,686,686,686,686,3
|
|
20240805,133400,319065681,685,687,687,685,11
|
|
20240805,133300,319058126,687,687,687,687,0
|
|
20240805,133200,319058126,687,687,687,687,12
|
|
20240805,133100,319049882,687,684,687,683,6895
|
|
20240805,133000,314337370,684,687,687,684,85
|
|
20240805,132900,314279130,687,687,687,687,1
|
|
20240805,132800,314278443,688,688,688,688,3
|
|
20240805,132700,314276379,684,687,687,684,4985
|
|
20240805,132600,310859124,687,687,687,687,145
|
|
20240805,132500,310759509,687,687,687,687,0
|
|
20240805,132400,310759509,687,687,687,687,153
|
|
20240805,132300,310654398,687,687,687,687,20
|
|
20240805,132200,310640658,688,687,688,687,1501
|
|
20240805,132100,309609470,687,686,687,686,1018
|
|
20240805,132000,308910109,686,685,686,684,1516
|
|
20240805,131900,307872975,685,685,685,684,528
|
|
20240805,131800,307511296,685,685,685,684,307
|
|
20240805,131700,307301004,685,685,685,684,1515
|
|
20240805,131600,306264331,688,688,688,685,511
|
|
20240805,131500,305914227,685,688,688,684,1436
|
|
20240805,131400,304931482,688,686,688,685,1905
|
|
20240805,131300,303624712,686,684,686,684,193
|
|
20240805,131200,303492596,685,686,686,685,155
|
|
20240805,131100,303386399,687,687,687,687,22
|
|
20240805,131000,303371285,687,687,687,687,5104
|
|
20240805,130900,299864837,687,684,687,684,542
|
|
20240805,130800,299494103,688,688,688,685,3342
|
|
20240805,130700,297204763,688,688,688,688,24
|
|
20240805,130600,297188251,688,688,688,684,349
|
|
20240805,130500,296949115,688,688,688,685,156
|
|
20240805,130400,296842237,685,685,688,685,1700
|
|
20240805,130300,295677734,685,688,688,685,4456
|
|
20240805,130200,292622469,688,688,688,688,994
|
|
20240805,130100,291938597,691,691,691,691,0
|
|
20240805,130000,291938597,691,695,695,689,4369
|
|
20240805,125900,288924350,695,695,695,695,0
|
|
20240805,125800,288924350,695,691,695,690,1225
|
|
20240805,125700,288078268,691,695,695,691,309
|
|
20240805,125600,287864701,692,695,695,692,111
|
|
20240805,125500,287787589,695,695,695,695,20
|
|
20240805,125400,287773689,696,697,697,696,202
|
|
20240805,125300,287633095,697,697,697,697,0
|
|
20240805,125200,287633095,697,697,697,697,2
|
|
20240805,125100,287631701,697,691,697,690,3061
|
|
20240805,125000,285519256,691,696,696,691,209
|
|
20240805,124900,285373830,697,697,697,697,2
|
|
20240805,124800,285372436,697,697,697,697,347
|
|
20240805,124700,285130577,697,695,697,695,130
|
|
20240805,124600,285040173,695,695,695,695,0
|
|
20240805,124500,285040173,695,691,695,691,2048
|
|
20240805,124400,283617005,697,695,697,690,11208
|
|
20240805,124300,275878320,695,693,695,690,11020
|
|
20240805,124200,268258985,695,695,695,695,6
|
|
20240805,124100,268254815,695,695,695,695,1
|
|
20240805,124000,268254120,693,693,693,693,48
|
|
20240805,123900,268220856,695,693,695,693,60
|
|
20240805,123800,268179256,695,695,695,695,122
|
|
20240805,123700,268094466,696,697,697,696,62
|
|
20240805,123600,268051302,697,696,697,696,14
|
|
20240805,123500,268041556,696,696,696,696,11
|
|
20240805,123400,268033900,696,696,696,696,2000
|
|
20240805,123300,266641900,697,697,697,697,50
|
|
20240805,123200,266607050,697,697,697,697,70
|
|
20240805,123100,266558260,697,697,697,697,1
|
|
20240805,123000,266557563,696,695,696,693,507
|
|
20240805,122900,266204896,696,696,696,695,505
|
|
20240805,122800,265853916,695,695,695,695,25
|
|
20240805,122700,265836541,695,695,695,695,2
|
|
20240805,122600,265835151,693,693,693,693,150
|
|
20240805,122500,265731201,693,695,695,693,22
|
|
20240805,122400,265715929,695,695,695,695,0
|
|
20240805,122300,265715929,695,695,695,695,200
|
|
20240805,122200,265576929,695,695,695,692,5696
|
|
20240805,122100,261631791,695,695,695,695,57
|
|
20240805,122000,261592176,695,695,695,695,100
|
|
20240805,121900,261522676,695,695,695,695,0
|
|
20240805,121800,261522676,695,693,695,693,2505
|
|
20240805,121700,259786701,695,695,695,693,224
|
|
20240805,121600,259631387,695,694,695,693,7002
|
|
20240805,121500,254777736,695,695,695,695,300
|
|
20240805,121400,254569236,694,694,694,694,2190
|
|
20240805,121300,253049376,695,694,695,692,2532
|
|
20240805,121200,251295635,695,695,695,695,2
|
|
20240805,121100,251294245,694,694,694,693,5112
|
|
20240805,121000,247751417,694,696,696,693,4276
|
|
20240805,120900,244784640,696,695,696,695,122
|
|
20240805,120800,244699838,696,696,696,696,49
|
|
20240805,120700,244665734,696,696,696,696,0
|
|
20240805,120600,244665734,696,696,696,696,2
|
|
20240805,120500,244664342,694,694,694,694,5975
|
|
20240805,120400,240517692,695,696,696,694,455
|
|
20240805,120300,240201468,694,696,696,694,158
|
|
20240805,120200,240091620,696,697,697,696,144
|
|
20240805,120100,239991392,694,697,697,694,1202
|
|
20240805,120000,239156598,697,697,697,695,5617
|
|
20240805,115900,235252773,696,696,696,695,6782
|
|
20240805,115800,230534194,697,697,697,697,5
|
|
20240805,115700,230530709,697,697,697,697,3
|
|
20240805,115600,230528618,696,696,696,696,12
|
|
20240805,115500,230520266,696,696,696,696,3
|
|
20240805,115400,230518178,697,696,697,696,5492
|
|
20240805,115300,226695733,696,696,697,696,6640
|
|
20240805,115200,222072370,696,696,696,696,0
|
|
20240805,115100,222072370,696,697,697,696,1058
|
|
20240805,115000,221335997,697,695,697,695,11989
|
|
20240805,114900,213003339,696,697,697,696,27
|
|
20240805,114800,212984535,697,696,697,696,173
|
|
20240805,114700,212864125,698,696,698,696,123
|
|
20240805,114600,212778513,699,699,699,699,2862
|
|
20240805,114500,210777975,699,698,699,698,1158
|
|
20240805,114400,209969690,698,696,698,695,4136
|
|
20240805,114300,207093055,698,698,698,696,9211
|
|
20240805,114200,200681909,697,697,697,697,50
|
|
20240805,114100,200647059,697,697,697,697,113
|
|
20240805,114000,200568298,697,697,697,697,101
|
|
20240805,113900,200497901,697,697,697,697,0
|
|
20240805,113800,200497901,697,697,697,697,0
|
|
20240805,113700,200497901,697,696,697,696,278
|
|
20240805,113600,200304410,697,697,697,697,150
|
|
20240805,113500,200199860,699,697,699,696,598
|
|
20240805,113400,199782753,697,698,699,697,1428
|
|
20240805,113300,198787236,699,699,699,699,50
|
|
20240805,113200,198752286,699,698,699,698,52
|
|
20240805,113100,198715989,699,699,699,699,2
|
|
20240805,113000,198714591,699,701,701,698,614
|
|
20240805,112900,198285344,701,701,701,701,0
|
|
20240805,112800,198285344,701,700,701,700,42
|
|
20240805,112700,198255942,701,700,701,700,25
|
|
20240805,112600,198238423,701,701,701,701,2
|
|
20240805,112500,198237021,701,701,701,701,1
|
|
20240805,112400,198236320,697,697,697,697,4
|
|
20240805,112300,198233532,696,701,701,696,306
|
|
20240805,112200,198020328,701,701,701,701,0
|
|
20240805,112100,198020328,701,701,701,701,200
|
|
20240805,112000,197880128,701,701,701,701,0
|
|
20240805,111900,197880128,701,701,701,701,1
|
|
20240805,111800,197879427,700,697,700,697,1027
|
|
20240805,111700,197160530,697,697,700,697,1132
|
|
20240805,111600,196371520,700,700,700,700,2
|
|
20240805,111500,196370120,697,698,700,697,431
|
|
20240805,111400,196069090,701,697,701,697,3
|
|
20240805,111300,196066991,697,700,702,697,804
|
|
20240805,111200,195504099,702,700,702,698,24022
|
|
20240805,111100,178718935,701,701,701,701,50
|
|
20240805,111000,178683885,703,703,703,703,50
|
|
20240805,110900,178648735,704,704,704,704,3
|
|
20240805,110800,178646623,704,704,708,704,1002
|
|
20240805,110700,177941207,704,704,704,704,0
|
|
20240805,110600,177941207,704,700,704,700,1504
|
|
20240805,110500,176888391,704,701,704,700,2129
|
|
20240805,110400,175397409,701,701,701,701,50
|
|
20240805,110300,175362359,704,701,704,701,7
|
|
20240805,110200,175357437,704,704,704,704,7
|
|
20240805,110100,175352509,704,704,704,704,5
|
|
20240805,110000,175348989,704,704,704,704,0
|
|
20240805,105900,175348989,704,704,704,704,0
|
|
20240805,105800,175348989,704,704,704,704,0
|
|
20240805,105700,175348989,704,704,704,704,1
|
|
20240805,105600,175348285,704,704,704,704,2
|
|
20240805,105500,175346877,704,704,704,704,1
|
|
20240805,105400,175346173,700,706,710,700,14001
|
|
20240805,105300,165537514,710,710,710,710,0
|
|
20240805,105200,165537514,710,710,710,710,2
|
|
20240805,105100,165536094,710,710,710,710,0
|
|
20240805,105000,165536094,710,710,710,710,7
|
|
20240805,104900,165531124,710,710,710,710,2
|
|
20240805,104800,165529704,710,710,710,710,5
|
|
20240805,104700,165526154,710,705,710,704,3950
|
|
20240805,104600,162741119,705,705,705,705,681
|
|
20240805,104500,162261014,710,710,710,710,2
|
|
20240805,104400,162259594,705,706,706,705,726
|
|
20240805,104300,161747588,710,712,712,710,284
|
|
20240805,104200,161545778,714,714,714,714,0
|
|
20240805,104100,161545778,714,714,714,714,0
|
|
20240805,104000,161545778,714,714,714,714,15
|
|
20240805,103900,161535068,714,714,714,714,14
|
|
20240805,103800,161525072,714,714,715,714,2285
|
|
20240805,103700,159893579,714,714,714,714,2
|
|
20240805,103600,159892151,715,715,715,715,5
|
|
20240805,103500,159888576,715,715,715,715,0
|
|
20240805,103400,159888576,715,710,715,710,2032
|
|
20240805,103300,158436041,710,715,715,710,56
|
|
20240805,103200,158396251,715,706,716,706,554
|
|
20240805,103100,158000500,716,716,716,716,1
|
|
20240805,103000,157999784,716,716,716,716,302
|
|
20240805,102900,157783552,716,706,716,706,6001
|
|
20240805,102800,153501836,706,709,709,706,1500
|
|
20240805,102700,152441871,716,716,716,716,10
|
|
20240805,102600,152434711,717,717,717,717,0
|
|
20240805,102500,152434711,717,717,717,717,2
|
|
20240805,102400,152433277,717,710,717,709,131
|
|
20240805,102300,152340295,717,715,717,715,5
|
|
20240805,102200,152336718,714,714,714,714,50
|
|
20240805,102100,152301018,711,707,711,707,10486
|
|
20240805,102000,144866729,705,706,706,705,6913
|
|
20240805,101900,139986710,706,706,706,706,1000
|
|
20240805,101800,139280710,706,706,706,706,48
|
|
20240805,101700,139246822,706,706,706,706,5
|
|
20240805,101600,139243292,706,706,706,706,0
|
|
20240805,101500,139243292,706,705,706,705,3000
|
|
20240805,101400,137126972,705,706,706,705,942
|
|
20240805,101300,136462860,706,706,706,706,1
|
|
20240805,101200,136462154,706,706,706,705,316
|
|
20240805,101100,136239085,705,706,706,705,262
|
|
20240805,101000,136054118,705,702,705,702,3298
|
|
20240805,100900,133732619,702,702,702,702,2108
|
|
20240805,100800,132252803,702,702,702,700,5113
|
|
20240805,100700,128664703,702,702,702,702,2
|
|
20240805,100600,128663299,702,702,702,699,5078
|
|
20240805,100500,125108601,702,702,702,702,70
|
|
20240805,100400,125059461,702,702,702,702,65
|
|
20240805,100300,125013831,702,702,702,700,570
|
|
20240805,100200,124614491,702,700,702,700,31
|
|
20240805,100100,124592785,700,700,700,700,8
|
|
20240805,100000,124587185,700,700,700,700,3402
|
|
20240805,095900,122205785,699,699,699,699,0
|
|
20240805,095800,122205785,699,700,700,699,261
|
|
20240805,095700,122023345,698,700,700,698,322
|
|
20240805,095600,121798365,700,698,700,698,1057
|
|
20240805,095500,121060515,698,698,698,698,345
|
|
20240805,095400,120819705,700,700,700,700,1428
|
|
20240805,095300,119820105,702,702,702,698,38
|
|
20240805,095200,119793509,696,700,702,696,1892
|
|
20240805,095100,118473690,702,699,702,699,119
|
|
20240805,095000,118390497,699,699,699,699,200
|
|
20240805,094900,118250697,698,698,698,698,35
|
|
20240805,094800,118226267,698,698,699,698,1825
|
|
20240805,094700,116952117,699,702,702,698,1331
|
|
20240805,094600,116022445,702,699,702,699,138
|
|
20240805,094500,115925977,702,702,702,700,7402
|
|
20240805,094400,110743034,705,705,705,705,0
|
|
20240805,094300,110743034,705,706,706,705,4061
|
|
20240805,094200,107878029,702,703,706,702,251
|
|
20240805,094100,107701673,706,706,706,706,0
|
|
20240805,094000,107701673,706,706,706,706,0
|
|
20240805,093900,107701673,706,704,706,703,722
|
|
20240805,093800,107193403,704,704,704,704,8
|
|
20240805,093700,107187771,704,704,704,704,4002
|
|
20240805,093600,104370363,700,700,704,700,3259
|
|
20240805,093500,102088035,704,701,704,701,291
|
|
20240805,093400,101883681,702,701,702,700,4459
|
|
20240805,093300,98759508,700,702,702,700,1438
|
|
20240805,093200,97752894,700,697,700,696,16861
|
|
20240805,093100,85958202,697,700,702,697,883
|
|
20240805,093000,85340583,702,702,702,702,18
|
|
20240805,092900,85327947,702,702,702,702,212
|
|
20240805,092800,85179123,702,702,705,702,2514
|
|
20240805,092700,83410035,702,702,702,702,641
|
|
20240805,092600,82960053,702,702,702,702,70
|
|
20240805,092500,82910913,702,702,702,695,13230
|
|
20240805,092400,73680260,701,702,702,701,7160
|
|
20240805,092300,68661096,702,702,702,701,2693
|
|
20240805,092200,66772410,706,702,706,702,330
|
|
20240805,092100,66540734,701,701,701,700,2493
|
|
20240805,092000,64794925,701,701,701,701,1000
|
|
20240805,091900,64093925,701,706,706,701,5779
|
|
20240805,091800,60042576,706,706,706,700,680
|
|
20240805,091700,59565742,706,704,706,700,2933
|
|
20240805,091600,57510108,704,702,704,700,5241
|
|
20240805,091500,53839853,701,702,704,700,5610
|
|
20240805,091400,49909756,707,704,707,700,1103
|
|
20240805,091300,49131331,701,707,707,700,11312
|
|
20240805,091200,41201483,707,708,708,707,102
|
|
20240805,091100,41129367,708,709,709,702,1002
|
|
20240805,091000,40424805,709,710,710,708,602
|
|
20240805,090900,39998052,702,700,710,700,394
|
|
20240805,090800,39720300,702,702,710,700,12152
|
|
20240805,090700,31198872,710,703,710,702,1936
|
|
20240805,090600,29837707,702,710,710,702,1023
|
|
20240805,090500,29119435,710,707,710,701,18202
|
|
20240805,090400,16247486,710,716,716,709,10044
|
|
20240805,090300,9094759,717,723,725,717,6579
|
|
20240805,090200,4360018,729,729,729,729,2
|
|
20240805,090100,4358560,730,730,730,730,13
|
|
20240805,090000,4349070,725,724,725,724,6007
|