623 lines
28 KiB
CSV
623 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,192000,5302034781,258,258,258,258,251024
|
|
20240812,191900,5302034781,258,258,258,258,0
|
|
20240812,191800,5302034781,258,258,258,258,0
|
|
20240812,191700,5302034781,258,258,258,258,0
|
|
20240812,191600,5302034781,258,258,258,258,0
|
|
20240812,191500,5302034781,258,258,258,258,0
|
|
20240812,191400,5302034781,258,258,258,258,0
|
|
20240812,191300,5302034781,258,258,258,258,0
|
|
20240812,191200,5302034781,258,258,258,258,0
|
|
20240812,191100,5302034781,258,258,258,258,0
|
|
20240812,191000,5302034781,258,258,258,258,0
|
|
20240812,190900,5302034781,258,258,258,258,0
|
|
20240812,190800,5302034781,258,258,258,258,0
|
|
20240812,190700,5302034781,258,258,258,258,0
|
|
20240812,190600,5302034781,258,258,258,258,0
|
|
20240812,190500,5302034781,258,258,258,258,0
|
|
20240812,190400,5302034781,258,258,258,258,0
|
|
20240812,190300,5302034781,258,258,258,258,0
|
|
20240812,190200,5302034781,258,258,258,258,0
|
|
20240812,190100,5302034781,258,258,258,258,0
|
|
20240812,190000,5302034781,258,258,258,258,0
|
|
20240812,185900,5302034781,258,258,258,258,0
|
|
20240812,185800,5302034781,258,258,258,258,0
|
|
20240812,185700,5302034781,258,258,258,258,0
|
|
20240812,185600,5302034781,258,258,258,258,0
|
|
20240812,185500,5302034781,258,258,258,258,0
|
|
20240812,185400,5302034781,258,258,258,258,0
|
|
20240812,185300,5302034781,258,258,258,258,0
|
|
20240812,185200,5302034781,258,258,258,258,0
|
|
20240812,185100,5302034781,258,258,258,258,0
|
|
20240812,185000,5302034781,258,258,258,258,251024
|
|
20240812,184900,5302034781,258,258,258,258,0
|
|
20240812,184800,5302034781,258,258,258,258,0
|
|
20240812,184700,5302034781,258,258,258,258,0
|
|
20240812,184600,5302034781,258,258,258,258,0
|
|
20240812,184500,5302034781,258,258,258,258,0
|
|
20240812,184400,5302034781,258,258,258,258,0
|
|
20240812,184300,5302034781,258,258,258,258,0
|
|
20240812,184200,5302034781,258,258,258,258,0
|
|
20240812,184100,5302034781,258,258,258,258,0
|
|
20240812,184000,5302034781,258,258,258,258,0
|
|
20240812,183900,5302034781,258,258,258,258,0
|
|
20240812,183800,5302034781,258,258,258,258,0
|
|
20240812,183700,5302034781,258,258,258,258,0
|
|
20240812,183600,5302034781,258,258,258,258,0
|
|
20240812,183500,5302034781,258,258,258,258,0
|
|
20240812,183400,5302034781,258,258,258,258,0
|
|
20240812,183300,5302034781,258,258,258,258,0
|
|
20240812,183200,5302034781,258,258,258,258,0
|
|
20240812,183100,5302034781,258,258,258,258,0
|
|
20240812,183000,5302034781,258,258,258,258,0
|
|
20240812,182900,5302034781,258,258,258,258,0
|
|
20240812,182800,5302034781,258,258,258,258,0
|
|
20240812,182700,5302034781,258,258,258,258,0
|
|
20240812,182600,5302034781,258,258,258,258,0
|
|
20240812,182500,5302034781,258,258,258,258,0
|
|
20240812,182400,5302034781,258,258,258,258,0
|
|
20240812,182300,5302034781,258,258,258,258,0
|
|
20240812,182200,5302034781,258,258,258,258,0
|
|
20240812,182100,5302034781,258,258,258,258,0
|
|
20240812,182000,5302034781,258,258,258,258,251024
|
|
20240812,181900,5302034781,258,258,258,258,0
|
|
20240812,181800,5302034781,258,258,258,258,0
|
|
20240812,181700,5302034781,258,258,258,258,0
|
|
20240812,181600,5302034781,258,258,258,258,0
|
|
20240812,181500,5302034781,258,258,258,258,0
|
|
20240812,181400,5302034781,258,258,258,258,0
|
|
20240812,181300,5302034781,258,258,258,258,0
|
|
20240812,181200,5302034781,258,258,258,258,0
|
|
20240812,181100,5302034781,258,258,258,258,0
|
|
20240812,181000,5302034781,258,258,258,258,0
|
|
20240812,180900,5302034781,258,258,258,258,0
|
|
20240812,180800,5302034781,258,258,258,258,0
|
|
20240812,180700,5302034781,258,258,258,258,0
|
|
20240812,180600,5302034781,258,258,258,258,0
|
|
20240812,180500,5302034781,258,258,258,258,0
|
|
20240812,180400,5302034781,258,258,258,258,0
|
|
20240812,180300,5302034781,258,258,258,258,0
|
|
20240812,180200,5302034781,258,258,258,258,0
|
|
20240812,180100,5302034781,258,258,258,258,0
|
|
20240812,180000,5302034781,258,258,258,258,0
|
|
20240812,175900,5302034781,258,258,258,258,0
|
|
20240812,175800,5302034781,258,258,258,258,0
|
|
20240812,175700,5302034781,258,258,258,258,0
|
|
20240812,175600,5302034781,258,258,258,258,0
|
|
20240812,175500,5302034781,258,258,258,258,0
|
|
20240812,175400,5302034781,258,258,258,258,0
|
|
20240812,175300,5302034781,258,258,258,258,0
|
|
20240812,175200,5302034781,258,258,258,258,0
|
|
20240812,175100,5302034781,258,258,258,258,0
|
|
20240812,175000,5302034781,258,258,258,258,251024
|
|
20240812,174900,5302034781,258,258,258,258,0
|
|
20240812,174800,5302034781,258,258,258,258,0
|
|
20240812,174700,5302034781,258,258,258,258,0
|
|
20240812,174600,5302034781,258,258,258,258,0
|
|
20240812,174500,5302034781,258,258,258,258,0
|
|
20240812,174400,5302034781,258,258,258,258,0
|
|
20240812,174300,5302034781,258,258,258,258,0
|
|
20240812,174200,5302034781,258,258,258,258,0
|
|
20240812,174100,5302034781,258,258,258,258,0
|
|
20240812,174000,5302034781,258,258,258,258,0
|
|
20240812,173900,5302034781,258,258,258,258,0
|
|
20240812,173800,5302034781,258,258,258,258,0
|
|
20240812,173700,5302034781,258,258,258,258,0
|
|
20240812,173600,5302034781,258,258,258,258,0
|
|
20240812,173500,5302034781,258,258,258,258,0
|
|
20240812,173400,5302034781,258,258,258,258,0
|
|
20240812,173300,5302034781,258,258,258,258,0
|
|
20240812,173200,5302034781,258,258,258,258,0
|
|
20240812,173100,5302034781,258,258,258,258,0
|
|
20240812,173000,5302034781,258,258,258,258,0
|
|
20240812,172900,5302034781,258,258,258,258,0
|
|
20240812,172800,5302034781,258,258,258,258,0
|
|
20240812,172700,5302034781,258,258,258,258,0
|
|
20240812,172600,5302034781,258,258,258,258,0
|
|
20240812,172500,5302034781,258,258,258,258,0
|
|
20240812,172400,5302034781,258,258,258,258,0
|
|
20240812,172300,5302034781,258,258,258,258,0
|
|
20240812,172200,5302034781,258,258,258,258,0
|
|
20240812,172100,5302034781,258,258,258,258,0
|
|
20240812,172000,5302034781,258,258,258,258,251024
|
|
20240812,171900,5302034781,258,258,258,258,0
|
|
20240812,171800,5302034781,258,258,258,258,0
|
|
20240812,171700,5302034781,258,258,258,258,0
|
|
20240812,171600,5302034781,258,258,258,258,0
|
|
20240812,171500,5302034781,258,258,258,258,0
|
|
20240812,171400,5302034781,258,258,258,258,0
|
|
20240812,171300,5302034781,258,258,258,258,0
|
|
20240812,171200,5302034781,258,258,258,258,0
|
|
20240812,171100,5302034781,258,258,258,258,0
|
|
20240812,171000,5302034781,258,258,258,258,0
|
|
20240812,170900,5302034781,258,258,258,258,0
|
|
20240812,170800,5302034781,258,258,258,258,0
|
|
20240812,170700,5302034781,258,258,258,258,0
|
|
20240812,170600,5302034781,258,258,258,258,0
|
|
20240812,170500,5302034781,258,258,258,258,0
|
|
20240812,170400,5302034781,258,258,258,258,0
|
|
20240812,170300,5302034781,258,258,258,258,0
|
|
20240812,170200,5302034781,258,258,258,258,0
|
|
20240812,170100,5302034781,258,258,258,258,0
|
|
20240812,170000,5302034781,258,258,258,258,0
|
|
20240812,165900,5302034781,258,258,258,258,0
|
|
20240812,165800,5302034781,258,258,258,258,0
|
|
20240812,165700,5302034781,258,258,258,258,0
|
|
20240812,165600,5302034781,258,258,258,258,0
|
|
20240812,165500,5302034781,258,258,258,258,0
|
|
20240812,165400,5302034781,258,258,258,258,0
|
|
20240812,165300,5302034781,258,258,258,258,0
|
|
20240812,165200,5302034781,258,258,258,258,0
|
|
20240812,165100,5302034781,258,258,258,258,0
|
|
20240812,165000,5302034781,258,258,258,258,251024
|
|
20240812,164900,5302034781,258,258,258,258,0
|
|
20240812,164800,5302034781,258,258,258,258,0
|
|
20240812,164700,5302034781,258,258,258,258,0
|
|
20240812,164600,5302034781,258,258,258,258,0
|
|
20240812,164500,5302034781,258,258,258,258,0
|
|
20240812,164400,5302034781,258,258,258,258,0
|
|
20240812,164300,5302034781,258,258,258,258,0
|
|
20240812,164200,5302034781,258,258,258,258,0
|
|
20240812,164100,5302034781,258,258,258,258,0
|
|
20240812,164000,5302034781,258,258,258,258,0
|
|
20240812,163900,5302034781,258,258,258,258,0
|
|
20240812,163800,5302034781,258,258,258,258,0
|
|
20240812,163700,5302034781,258,258,258,258,0
|
|
20240812,163600,5302034781,258,258,258,258,0
|
|
20240812,163500,5302034781,258,258,258,258,0
|
|
20240812,163400,5302034781,258,258,258,258,0
|
|
20240812,163300,5302034781,258,258,258,258,0
|
|
20240812,163200,5302034781,258,258,258,258,0
|
|
20240812,163100,5302034781,258,258,258,258,0
|
|
20240812,163000,5302034781,258,258,258,258,0
|
|
20240812,162900,5302034781,258,258,258,258,0
|
|
20240812,162800,5302034781,258,258,258,258,0
|
|
20240812,162700,5302034781,258,258,258,258,0
|
|
20240812,162600,5302034781,258,258,258,258,0
|
|
20240812,162500,5302034781,258,258,258,258,0
|
|
20240812,162400,5302034781,258,258,258,258,0
|
|
20240812,162300,5302034781,258,258,258,258,0
|
|
20240812,162200,5302034781,258,258,258,258,0
|
|
20240812,162100,5302034781,258,258,258,258,0
|
|
20240812,162000,5302034781,258,258,258,258,251024
|
|
20240812,161900,5302034781,258,258,258,258,0
|
|
20240812,161800,5302034781,258,258,258,258,0
|
|
20240812,161700,5302034781,258,258,258,258,0
|
|
20240812,161600,5302034781,258,258,258,258,0
|
|
20240812,161500,5302034781,258,258,258,258,0
|
|
20240812,161400,5302034781,258,258,258,258,0
|
|
20240812,161300,5302034781,258,258,258,258,0
|
|
20240812,161200,5302034781,258,258,258,258,0
|
|
20240812,161100,5302034781,258,258,258,258,0
|
|
20240812,161000,5302034781,258,258,258,258,0
|
|
20240812,160900,5302034781,258,258,258,258,0
|
|
20240812,160800,5302034781,258,258,258,258,0
|
|
20240812,160700,5302034781,258,258,258,258,0
|
|
20240812,160600,5302034781,258,258,258,258,0
|
|
20240812,160500,5302034781,258,258,258,258,0
|
|
20240812,160400,5302034781,258,258,258,258,0
|
|
20240812,160300,5302034781,258,258,258,258,0
|
|
20240812,160200,5302034781,258,258,258,258,0
|
|
20240812,160100,5302034781,258,258,258,258,0
|
|
20240812,160000,5302034781,258,258,258,258,0
|
|
20240812,155900,5302034781,258,258,258,258,0
|
|
20240812,155800,5302034781,258,258,258,258,0
|
|
20240812,155700,5302034781,258,258,258,258,0
|
|
20240812,155600,5302034781,258,258,258,258,0
|
|
20240812,155500,5302034781,258,258,258,258,0
|
|
20240812,155400,5302034781,258,258,258,258,0
|
|
20240812,155300,5302034781,258,258,258,258,0
|
|
20240812,155200,5302034781,258,258,258,258,0
|
|
20240812,155100,5302034781,258,258,258,258,0
|
|
20240812,155000,5302034781,258,258,258,258,251024
|
|
20240812,154900,5302034781,258,258,258,258,0
|
|
20240812,154800,5302034781,258,258,258,258,0
|
|
20240812,154700,5302034781,258,258,258,258,0
|
|
20240812,154600,5302034781,258,258,258,258,0
|
|
20240812,154500,5302034781,258,258,258,258,0
|
|
20240812,154400,5302034781,258,258,258,258,0
|
|
20240812,154300,5302034781,258,258,258,258,0
|
|
20240812,154200,5302034781,258,258,258,258,0
|
|
20240812,154100,5302034781,258,258,258,258,0
|
|
20240812,154000,5302034781,258,258,258,258,0
|
|
20240812,153900,5302034781,258,258,258,258,0
|
|
20240812,153800,5302034781,258,258,258,258,0
|
|
20240812,153700,5302034781,258,258,258,258,0
|
|
20240812,153600,5302034781,258,258,258,258,0
|
|
20240812,153500,5302034781,258,258,258,258,0
|
|
20240812,153400,5302034781,258,258,258,258,0
|
|
20240812,153300,5302034781,258,258,258,258,0
|
|
20240812,153200,5302034781,258,258,258,258,0
|
|
20240812,153100,5302034781,258,258,258,258,0
|
|
20240812,153000,5302034781,258,258,258,258,251024
|
|
20240812,152900,5237270589,261,261,261,261,0
|
|
20240812,152800,5237270589,261,261,261,261,0
|
|
20240812,152700,5237270589,261,261,261,261,0
|
|
20240812,152600,5237270589,261,261,261,261,0
|
|
20240812,152500,5237270589,261,261,261,261,0
|
|
20240812,152400,5237270589,261,261,261,261,0
|
|
20240812,152300,5237270589,261,261,261,261,0
|
|
20240812,152200,5237270589,261,261,261,261,0
|
|
20240812,152100,5237270589,261,261,261,261,0
|
|
20240812,152000,5237270589,261,261,261,261,0
|
|
20240812,151900,5237270589,261,263,263,259,241468
|
|
20240812,151800,5174334003,263,265,266,261,192545
|
|
20240812,151700,5123730137,266,263,267,262,325276
|
|
20240812,151600,5037648815,262,267,268,262,293596
|
|
20240812,151500,4959829092,267,273,273,267,128555
|
|
20240812,151400,4925191601,273,274,274,270,88659
|
|
20240812,151300,4901161504,274,274,275,272,98931
|
|
20240812,151200,4874099608,275,275,276,274,89476
|
|
20240812,151100,4849556559,276,275,276,275,96036
|
|
20240812,151000,4823144479,275,277,277,275,61811
|
|
20240812,150900,4806083282,277,277,278,276,68396
|
|
20240812,150800,4787125488,277,277,277,276,23199
|
|
20240812,150700,4780709793,277,277,277,276,70518
|
|
20240812,150600,4761223096,277,278,278,275,21683
|
|
20240812,150500,4755212742,277,280,280,275,108189
|
|
20240812,150400,4725196188,280,278,280,277,290170
|
|
20240812,150300,4644518554,277,275,278,274,153613
|
|
20240812,150200,4602046107,274,275,276,274,44261
|
|
20240812,150100,4589880887,274,272,275,272,40310
|
|
20240812,150000,4578837436,274,272,274,271,55456
|
|
20240812,145900,4563725791,272,273,273,271,36990
|
|
20240812,145800,4553664116,273,273,273,270,143144
|
|
20240812,145700,4514875522,273,273,273,272,37117
|
|
20240812,145600,4504759993,274,274,274,272,9021
|
|
20240812,145500,4502295967,274,272,274,272,85614
|
|
20240812,145400,4478938726,272,275,275,271,170198
|
|
20240812,145300,4432509700,275,276,276,274,55391
|
|
20240812,145200,4417265188,276,276,276,275,13970
|
|
20240812,145100,4413411347,276,277,277,275,46588
|
|
20240812,145000,4400578191,277,276,277,276,46273
|
|
20240812,144900,4387796892,276,278,278,276,17644
|
|
20240812,144800,4382924676,277,280,280,276,133857
|
|
20240812,144700,4345647538,280,275,280,275,413330
|
|
20240812,144600,4230539043,276,274,276,273,169963
|
|
20240812,144500,4183875690,275,275,275,274,20950
|
|
20240812,144400,4178119288,274,274,275,272,105221
|
|
20240812,144300,4149349583,273,273,274,272,84899
|
|
20240812,144200,4126170228,273,270,273,270,68651
|
|
20240812,144100,4107582933,270,269,270,267,116390
|
|
20240812,144000,4076328719,269,270,271,269,28260
|
|
20240812,143900,4068714139,269,271,271,269,51330
|
|
20240812,143800,4054850401,271,271,272,271,42519
|
|
20240812,143700,4043318870,272,274,274,271,89316
|
|
20240812,143600,4018980653,274,274,275,273,59447
|
|
20240812,143500,4002688103,274,270,274,270,121864
|
|
20240812,143400,3969677992,271,274,274,270,117360
|
|
20240812,143300,3937786673,273,273,274,272,24373
|
|
20240812,143200,3931123999,273,273,274,272,48260
|
|
20240812,143100,3917953154,273,274,275,272,61829
|
|
20240812,143000,3901055547,274,275,275,274,14687
|
|
20240812,142900,3897028754,275,275,275,274,59664
|
|
20240812,142800,3880629550,274,274,274,272,29358
|
|
20240812,142700,3872588165,274,274,274,271,176360
|
|
20240812,142600,3824513355,273,275,275,272,111521
|
|
20240812,142500,3794093796,274,273,277,273,163048
|
|
20240812,142400,3749164941,274,273,275,273,37984
|
|
20240812,142300,3738765898,274,271,274,271,57979
|
|
20240812,142200,3722936042,272,270,273,270,161118
|
|
20240812,142100,3679163258,271,270,272,270,74232
|
|
20240812,142000,3659088907,270,272,274,269,316391
|
|
20240812,141900,3573143220,272,272,272,271,57496
|
|
20240812,141800,3557552058,272,272,272,270,101600
|
|
20240812,141700,3530031271,271,274,274,271,127585
|
|
20240812,141600,3495307529,274,275,275,273,36210
|
|
20240812,141500,3485395319,275,275,275,273,148392
|
|
20240812,141400,3444788172,274,277,278,274,92317
|
|
20240812,141300,3419330101,277,277,278,277,106345
|
|
20240812,141200,3389865944,277,278,279,277,54028
|
|
20240812,141100,3374886894,278,278,279,276,203359
|
|
20240812,141000,3318486563,279,280,280,278,78122
|
|
20240812,140900,3296714045,280,280,280,278,119069
|
|
20240812,140800,3263491583,280,279,280,278,55369
|
|
20240812,140700,3248017425,278,280,282,278,199576
|
|
20240812,140600,3192242433,282,275,282,274,535785
|
|
20240812,140500,3043189170,275,275,276,273,34081
|
|
20240812,140400,3033826050,275,276,276,273,199022
|
|
20240812,140300,2979066498,276,270,276,269,417524
|
|
20240812,140200,2865232680,270,270,271,269,69267
|
|
20240812,140100,2846501377,271,271,272,269,155367
|
|
20240812,140000,2804412402,272,273,273,271,50625
|
|
20240812,135900,2790648928,273,272,273,271,40275
|
|
20240812,135800,2779690385,272,271,273,269,147301
|
|
20240812,135700,2739779293,271,271,273,270,87047
|
|
20240812,135600,2716178901,271,272,273,271,174733
|
|
20240812,135500,2668668112,272,270,272,270,100915
|
|
20240812,135400,2641312173,269,274,275,269,224164
|
|
20240812,135300,2580239014,275,273,275,272,429622
|
|
20240812,135200,2462553556,273,272,275,271,239041
|
|
20240812,135100,2397356111,272,271,274,269,319820
|
|
20240812,135000,2310491920,270,264,271,262,342093
|
|
20240812,134900,2218784396,266,268,269,261,189813
|
|
20240812,134800,2168475326,269,264,269,264,176276
|
|
20240812,134700,2121422979,264,262,266,261,122184
|
|
20240812,134600,2089198358,262,263,263,261,62559
|
|
20240812,134500,2072806695,262,259,262,259,33008
|
|
20240812,134400,2064186765,259,262,263,258,198614
|
|
20240812,134300,2012496147,262,266,266,261,162716
|
|
20240812,134200,1969674730,266,262,267,262,108310
|
|
20240812,134100,1941052435,262,264,266,262,183638
|
|
20240812,134000,1892581160,264,262,271,260,248846
|
|
20240812,133900,1826834637,263,268,268,261,449424
|
|
20240812,133800,1707664601,268,269,270,266,256477
|
|
20240812,133700,1638924749,270,264,274,264,754358
|
|
20240812,133600,1436339119,265,261,266,258,235549
|
|
20240812,133500,1374918166,261,265,269,259,936711
|
|
20240812,133400,1127459111,262,262,262,262,0
|
|
20240812,133300,1127459111,262,262,262,262,0
|
|
20240812,133200,1127459111,262,253,262,251,383259
|
|
20240812,133100,1028308281,252,255,257,251,171444
|
|
20240812,133000,984850096,255,250,255,249,207759
|
|
20240812,132900,932494672,251,249,251,249,38651
|
|
20240812,132800,922826920,249,248,251,248,76691
|
|
20240812,132700,903741312,248,247,248,246,25049
|
|
20240812,132600,897571437,247,253,253,247,180184
|
|
20240812,132500,852539058,253,247,253,246,286247
|
|
20240812,132400,781292587,247,246,247,245,18252
|
|
20240812,132300,776802778,246,243,247,243,60463
|
|
20240812,132200,761962845,242,242,242,242,25752
|
|
20240812,132100,755730861,242,240,242,240,8203
|
|
20240812,132000,753757078,241,241,242,241,760
|
|
20240812,131900,753573872,241,243,243,241,1255
|
|
20240812,131800,753270386,243,242,243,242,222
|
|
20240812,131700,753216450,242,244,244,241,30101
|
|
20240812,131600,745908468,244,244,245,244,4852
|
|
20240812,131500,744723127,243,244,244,243,5987
|
|
20240812,131400,743267476,244,244,244,242,7033
|
|
20240812,131300,741560445,242,245,245,241,78037
|
|
20240812,131200,722541818,245,243,245,243,49248
|
|
20240812,131100,710525650,243,241,244,241,29800
|
|
20240812,131000,703304255,240,240,241,238,47816
|
|
20240812,130900,691853093,240,239,241,239,22964
|
|
20240812,130800,686341721,239,239,239,238,5075
|
|
20240812,130700,685128816,238,239,239,238,7490
|
|
20240812,130600,683345556,238,238,239,238,1878
|
|
20240812,130500,682897111,239,236,239,236,42806
|
|
20240812,130400,672735140,236,236,236,236,3142
|
|
20240812,130300,671993628,236,236,237,236,1413
|
|
20240812,130200,671660159,237,236,237,236,2491
|
|
20240812,130100,671071512,236,237,237,236,10656
|
|
20240812,130000,668556695,236,236,237,236,22228
|
|
20240812,125900,663310813,236,236,237,235,38174
|
|
20240812,125800,654312801,235,237,237,235,87941
|
|
20240812,125700,633595756,238,237,238,236,6006
|
|
20240812,125600,632174199,236,237,239,236,53909
|
|
20240812,125500,619377984,237,237,237,235,50175
|
|
20240812,125400,607538839,236,242,243,232,312349
|
|
20240812,125300,533550886,243,245,245,241,206364
|
|
20240812,125200,483339198,245,239,250,238,481701
|
|
20240812,125100,366348740,238,238,238,238,0
|
|
20240812,125000,366348740,238,238,238,238,0
|
|
20240812,124900,366348740,238,233,238,233,262728
|
|
20240812,124800,304591194,233,232,233,232,509
|
|
20240812,124700,304472599,232,232,232,232,444
|
|
20240812,124600,304369591,233,232,233,232,2160
|
|
20240812,124500,303868470,232,232,232,232,0
|
|
20240812,124400,303868470,232,232,232,232,800
|
|
20240812,124300,303682870,232,232,232,232,825
|
|
20240812,124200,303491470,232,232,232,232,0
|
|
20240812,124100,303491470,232,232,232,232,176
|
|
20240812,124000,303450638,232,232,232,232,12
|
|
20240812,123900,303447854,232,232,232,232,1524
|
|
20240812,123800,303094286,232,232,232,232,2
|
|
20240812,123700,303093822,231,232,232,231,13
|
|
20240812,123600,303090815,232,232,232,232,1542
|
|
20240812,123500,302733071,231,231,231,231,623
|
|
20240812,123400,302589158,231,231,231,231,501
|
|
20240812,123300,302473427,231,231,231,231,50
|
|
20240812,123200,302461877,231,231,231,231,100
|
|
20240812,123100,302438777,231,231,231,231,1
|
|
20240812,123000,302438546,231,231,231,231,0
|
|
20240812,122900,302438546,231,231,231,231,0
|
|
20240812,122800,302438546,231,230,231,230,1519
|
|
20240812,122700,302089168,230,230,230,230,100
|
|
20240812,122600,302066168,232,232,232,232,0
|
|
20240812,122500,302066168,232,230,232,230,5501
|
|
20240812,122400,300792011,230,230,230,230,20
|
|
20240812,122300,300787411,231,230,231,230,46
|
|
20240812,122200,300776795,230,230,230,230,10
|
|
20240812,122100,300774495,230,230,230,230,10
|
|
20240812,122000,300772195,230,230,230,230,129
|
|
20240812,121900,300742525,230,230,230,230,0
|
|
20240812,121800,300742525,230,230,230,230,10
|
|
20240812,121700,300740225,230,230,230,230,167
|
|
20240812,121600,300701815,230,230,230,230,4
|
|
20240812,121500,300700895,230,230,230,230,10
|
|
20240812,121400,300698595,230,231,231,230,134
|
|
20240812,121300,300667770,231,231,231,231,213
|
|
20240812,121200,300618567,231,231,231,231,11
|
|
20240812,121100,300616026,232,231,232,231,1709
|
|
20240812,121000,300220247,231,232,233,231,44
|
|
20240812,120900,300210069,232,232,232,232,8
|
|
20240812,120800,300208213,232,231,233,231,21781
|
|
20240812,120700,295163727,231,231,231,231,7496
|
|
20240812,120600,293432151,230,230,230,230,7485
|
|
20240812,120500,291710601,230,230,230,230,4281
|
|
20240812,120400,290725971,230,230,230,230,60
|
|
20240812,120300,290712171,230,230,230,230,995
|
|
20240812,120200,290483321,230,230,230,230,10
|
|
20240812,120100,290481021,231,230,231,230,12
|
|
20240812,120000,290478259,230,230,231,230,10508
|
|
20240812,115900,288061412,230,231,231,230,53002
|
|
20240812,115800,275850008,231,232,232,231,9997
|
|
20240812,115700,273530716,233,232,233,232,290
|
|
20240812,115600,273463158,233,232,233,232,5086
|
|
20240812,115500,272281129,232,233,233,232,26
|
|
20240812,115400,272275083,233,233,233,232,5150
|
|
20240812,115300,271080174,232,233,233,232,15965
|
|
20240812,115200,267360341,233,231,233,231,6379
|
|
20240812,115100,265881287,232,232,232,232,1437
|
|
20240812,115000,265547903,232,232,232,232,16008
|
|
20240812,114900,261834047,232,232,232,232,924
|
|
20240812,114800,261619679,231,232,232,231,43
|
|
20240812,114700,261609735,232,232,232,232,99
|
|
20240812,114600,261586767,231,231,231,231,411
|
|
20240812,114500,261491826,232,232,232,231,224
|
|
20240812,114400,261439868,232,231,232,231,23911
|
|
20240812,114300,255915527,232,231,232,231,12
|
|
20240812,114200,255912754,231,231,231,230,1575
|
|
20240812,114100,255548939,230,231,231,230,4840
|
|
20240812,114000,254431669,230,230,230,230,10
|
|
20240812,113900,254429369,230,230,230,230,0
|
|
20240812,113800,254429369,230,230,230,230,10
|
|
20240812,113700,254427069,231,231,231,231,1001
|
|
20240812,113600,254195838,230,230,230,230,19
|
|
20240812,113500,254191468,231,230,231,230,3818
|
|
20240812,113400,253311322,230,230,230,230,7
|
|
20240812,113300,253309712,229,229,229,229,500
|
|
20240812,113200,253195212,230,229,230,229,1337
|
|
20240812,113100,252887711,229,229,229,229,2486
|
|
20240812,113000,252318417,229,229,229,229,9
|
|
20240812,112900,252316356,229,229,229,229,9
|
|
20240812,112800,252314295,229,229,229,229,3282
|
|
20240812,112700,251562717,230,230,230,230,601
|
|
20240812,112600,251424487,231,231,231,229,2484
|
|
20240812,112500,250854920,230,231,231,230,128
|
|
20240812,112400,250825362,229,229,229,229,10260
|
|
20240812,112300,248475822,230,230,230,230,1709
|
|
20240812,112200,248082752,232,230,232,230,4418
|
|
20240812,112100,247058211,231,231,231,231,0
|
|
20240812,112000,247058211,231,232,232,230,5286
|
|
20240812,111900,245837217,232,230,232,230,1191
|
|
20240812,111800,245561405,230,230,230,230,1979
|
|
20240812,111700,245106235,230,229,230,229,60
|
|
20240812,111600,245092444,229,229,229,229,9
|
|
20240812,111500,245090383,229,231,231,229,2171
|
|
20240812,111400,244590040,231,231,231,231,1245
|
|
20240812,111300,244302445,231,230,231,230,3330
|
|
20240812,111200,243535045,231,230,231,230,8883
|
|
20240812,111100,241491100,229,229,230,229,595
|
|
20240812,111000,241354805,229,230,230,229,11
|
|
20240812,110900,241352284,230,230,230,230,1475
|
|
20240812,110800,241013034,230,230,230,230,3531
|
|
20240812,110700,240200904,230,230,230,230,12567
|
|
20240812,110600,237310494,229,229,229,229,10224
|
|
20240812,110500,234969198,229,229,229,229,438
|
|
20240812,110400,234868896,228,228,228,228,500
|
|
20240812,110300,234754896,228,228,228,228,1383
|
|
20240812,110200,234439572,228,228,228,227,11521
|
|
20240812,110100,231818074,228,229,229,228,1418
|
|
20240812,110000,231494721,229,228,229,228,1559
|
|
20240812,105900,231139268,228,227,228,227,17165
|
|
20240812,105800,227239263,227,228,228,227,13111
|
|
20240812,105700,224250077,228,230,230,228,4975
|
|
20240812,105600,223114427,230,229,230,228,25964
|
|
20240812,105500,217181838,230,230,230,230,11
|
|
20240812,105400,217179308,230,230,230,230,818
|
|
20240812,105300,216991168,230,230,230,230,3459
|
|
20240812,105200,216195598,230,231,231,230,3036
|
|
20240812,105100,215496886,231,231,231,231,0
|
|
20240812,105000,215496886,231,231,231,231,3462
|
|
20240812,104900,214697164,231,230,231,230,2746
|
|
20240812,104800,214065081,231,231,231,230,9001
|
|
20240812,104700,211986072,231,231,232,231,8707
|
|
20240812,104600,209974106,230,230,231,230,5269
|
|
20240812,104500,208757510,232,230,232,230,1438
|
|
20240812,104400,208424770,230,230,230,230,10460
|
|
20240812,104300,206018970,230,232,232,230,31693
|
|
20240812,104200,198700419,233,232,233,230,1131
|
|
20240812,104100,198438269,232,231,232,231,4158
|
|
20240812,104000,197475451,231,229,231,229,13510
|
|
20240812,103900,194370141,230,230,230,230,1000
|
|
20240812,103800,194140141,230,230,230,230,8
|
|
20240812,103700,194138301,230,229,230,229,3486
|
|
20240812,103600,193338686,229,230,230,229,11433
|
|
20240812,103500,190720509,229,230,231,229,14225
|
|
20240812,103400,187448112,230,229,230,229,3849
|
|
20240812,103300,186566591,229,228,229,228,788
|
|
20240812,103200,186386827,228,228,229,228,8436
|
|
20240812,103100,184463163,228,229,230,228,17891
|
|
20240812,103000,180356850,230,230,230,228,18248
|
|
20240812,102900,176171879,230,230,232,229,5938
|
|
20240812,102800,174801680,230,229,230,227,38711
|
|
20240812,102700,165977471,229,231,231,228,91602
|
|
20240812,102600,144983890,233,230,234,230,73207
|
|
20240812,102500,128038805,230,229,230,229,23520
|
|
20240812,102400,122631161,229,228,230,227,39990
|
|
20240812,102300,113497900,228,228,228,228,4284
|
|
20240812,102200,112521148,228,229,229,228,7575
|
|
20240812,102100,110786483,229,229,229,228,6154
|
|
20240812,102000,109377517,229,228,229,226,2675
|
|
20240812,101900,108767585,228,228,228,228,1500
|
|
20240812,101800,108425585,228,226,228,226,1012
|
|
20240812,101700,108195436,227,228,228,227,2729
|
|
20240812,101600,107575903,228,228,229,228,48087
|
|
20240812,101500,96584971,228,225,228,225,48552
|
|
20240812,101400,85592544,224,225,225,224,616
|
|
20240812,101300,85454542,225,225,225,224,5041
|
|
20240812,101200,84325317,225,225,225,224,152
|
|
20240812,101100,84291126,225,225,225,225,117
|
|
20240812,101000,84264801,224,224,224,224,5
|
|
20240812,100900,84263681,223,225,225,223,109
|
|
20240812,100800,84239313,225,225,225,225,39
|
|
20240812,100700,84230538,225,224,225,224,914
|
|
20240812,100600,84025773,225,224,225,224,12028
|
|
20240812,100500,81331383,224,223,224,223,64
|
|
20240812,100400,81317070,222,224,224,222,7686
|
|
20240812,100300,79603372,223,223,223,223,3
|
|
20240812,100200,79602703,223,223,223,223,204
|
|
20240812,100100,79557211,224,224,224,224,1
|
|
20240812,100000,79556987,223,223,223,223,5004
|
|
20240812,095900,78441095,223,225,225,223,2605
|
|
20240812,095800,77857980,225,225,225,223,11751
|
|
20240812,095700,75234224,225,224,225,224,3278
|
|
20240812,095600,74499947,223,223,223,223,0
|
|
20240812,095500,74499947,223,223,223,223,1000
|
|
20240812,095400,74276947,224,225,225,224,14953
|
|
20240812,095300,70927474,225,225,225,224,557
|
|
20240812,095200,70802193,225,225,225,224,9218
|
|
20240812,095100,68731143,225,225,225,225,1368
|
|
20240812,095000,68423343,225,223,225,223,8
|
|
20240812,094900,68421545,224,223,224,223,8600
|
|
20240812,094800,66503245,223,224,224,223,2058
|
|
20240812,094700,66043643,224,224,224,224,802
|
|
20240812,094600,65863995,225,225,225,224,214
|
|
20240812,094500,65815857,225,224,225,223,1243
|
|
20240812,094400,65537937,223,226,226,223,916
|
|
20240812,094300,65333139,225,224,227,224,16079
|
|
20240812,094200,61709489,224,224,224,224,40
|
|
20240812,094100,61700529,224,224,224,224,0
|
|
20240812,094000,61700529,224,224,226,224,27773
|
|
20240812,093900,55447981,224,224,224,224,9
|
|
20240812,093800,55445965,224,224,224,224,359
|
|
20240812,093700,55365549,224,224,224,224,12
|
|
20240812,093600,55362861,224,224,224,224,650
|
|
20240812,093500,55217261,224,222,224,222,86428
|
|
20240812,093400,36017503,222,222,222,222,6162
|
|
20240812,093300,34649539,222,222,222,222,1493
|
|
20240812,093200,34318093,221,221,221,221,0
|
|
20240812,093100,34318093,221,222,222,221,13666
|
|
20240812,093000,31295907,222,222,222,221,4413
|
|
20240812,092900,30316740,222,222,222,222,16
|
|
20240812,092800,30313188,222,222,222,221,8895
|
|
20240812,092700,28339498,222,222,223,222,670
|
|
20240812,092600,28190750,223,222,223,222,1010
|
|
20240812,092500,27966525,221,221,221,221,0
|
|
20240812,092400,27966525,221,221,221,221,1
|
|
20240812,092300,27966304,221,222,222,221,11172
|
|
20240812,092200,25488395,223,222,223,222,397
|
|
20240812,092100,25400260,222,222,222,222,50
|
|
20240812,092000,25389160,222,223,223,222,4659
|
|
20240812,091900,24354861,222,222,222,222,5141
|
|
20240812,091800,23213559,222,222,222,222,205
|
|
20240812,091700,23168049,222,222,222,222,18
|
|
20240812,091600,23164053,221,221,221,221,285
|
|
20240812,091500,23101068,221,221,221,221,100
|
|
20240812,091400,23078968,221,221,221,221,500
|
|
20240812,091300,22968468,220,220,220,220,964
|
|
20240812,091200,22756388,220,220,220,220,5004
|
|
20240812,091100,21655508,221,221,221,220,8721
|
|
20240812,091000,19732345,221,222,222,221,13050
|
|
20240812,090900,16848284,222,221,222,221,5148
|
|
20240812,090800,15710528,221,221,222,221,933
|
|
20240812,090700,15504333,221,222,222,221,32
|
|
20240812,090600,15497260,222,222,222,222,1020
|
|
20240812,090500,15270820,222,222,222,222,0
|
|
20240812,090400,15270820,222,221,222,220,11438
|
|
20240812,090300,12743036,221,222,223,221,34608
|
|
20240812,090200,5073261,222,222,222,221,2690
|
|
20240812,090100,4476981,222,221,222,220,3538
|
|
20240812,090000,3698582,219,217,220,217,17019
|