620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,191700,567991149,693,693,693,693,16899
|
|
20240725,191600,567991149,693,693,693,693,0
|
|
20240725,191500,567991149,693,693,693,693,0
|
|
20240725,191400,567991149,693,693,693,693,0
|
|
20240725,191300,567991149,693,693,693,693,0
|
|
20240725,191200,567991149,693,693,693,693,0
|
|
20240725,191100,567991149,693,693,693,693,0
|
|
20240725,191000,567991149,693,693,693,693,0
|
|
20240725,190900,567991149,693,693,693,693,0
|
|
20240725,190800,567991149,693,693,693,693,0
|
|
20240725,190700,567991149,693,693,693,693,0
|
|
20240725,190600,567991149,693,693,693,693,0
|
|
20240725,190500,567991149,693,693,693,693,0
|
|
20240725,190400,567991149,693,693,693,693,0
|
|
20240725,190300,567991149,693,693,693,693,0
|
|
20240725,190200,567991149,693,693,693,693,0
|
|
20240725,190100,567991149,693,693,693,693,0
|
|
20240725,190000,567991149,693,693,693,693,0
|
|
20240725,185900,567991149,693,693,693,693,0
|
|
20240725,185800,567991149,693,693,693,693,0
|
|
20240725,185700,567991149,693,693,693,693,0
|
|
20240725,185600,567991149,693,693,693,693,0
|
|
20240725,185500,567991149,693,693,693,693,0
|
|
20240725,185400,567991149,693,693,693,693,0
|
|
20240725,185300,567991149,693,693,693,693,0
|
|
20240725,185200,567991149,693,693,693,693,0
|
|
20240725,185100,567991149,693,693,693,693,0
|
|
20240725,185000,567991149,693,693,693,693,0
|
|
20240725,184900,567991149,693,693,693,693,0
|
|
20240725,184800,567991149,693,693,693,693,0
|
|
20240725,184700,567991149,693,693,693,693,16899
|
|
20240725,184600,567991149,693,693,693,693,0
|
|
20240725,184500,567991149,693,693,693,693,0
|
|
20240725,184400,567991149,693,693,693,693,0
|
|
20240725,184300,567991149,693,693,693,693,0
|
|
20240725,184200,567991149,693,693,693,693,0
|
|
20240725,184100,567991149,693,693,693,693,0
|
|
20240725,184000,567991149,693,693,693,693,0
|
|
20240725,183900,567991149,693,693,693,693,0
|
|
20240725,183800,567991149,693,693,693,693,0
|
|
20240725,183700,567991149,693,693,693,693,0
|
|
20240725,183600,567991149,693,693,693,693,0
|
|
20240725,183500,567991149,693,693,693,693,0
|
|
20240725,183400,567991149,693,693,693,693,0
|
|
20240725,183300,567991149,693,693,693,693,0
|
|
20240725,183200,567991149,693,693,693,693,0
|
|
20240725,183100,567991149,693,693,693,693,0
|
|
20240725,183000,567991149,693,693,693,693,0
|
|
20240725,182900,567991149,693,693,693,693,0
|
|
20240725,182800,567991149,693,693,693,693,0
|
|
20240725,182700,567991149,693,693,693,693,0
|
|
20240725,182600,567991149,693,693,693,693,0
|
|
20240725,182500,567991149,693,693,693,693,0
|
|
20240725,182400,567991149,693,693,693,693,0
|
|
20240725,182300,567991149,693,693,693,693,0
|
|
20240725,182200,567991149,693,693,693,693,0
|
|
20240725,182100,567991149,693,693,693,693,0
|
|
20240725,182000,567991149,693,693,693,693,0
|
|
20240725,181900,567991149,693,693,693,693,0
|
|
20240725,181800,567991149,693,693,693,693,0
|
|
20240725,181700,567991149,693,693,693,693,16899
|
|
20240725,181600,567991149,693,693,693,693,0
|
|
20240725,181500,567991149,693,693,693,693,0
|
|
20240725,181400,567991149,693,693,693,693,0
|
|
20240725,181300,567991149,693,693,693,693,0
|
|
20240725,181200,567991149,693,693,693,693,0
|
|
20240725,181100,567991149,693,693,693,693,0
|
|
20240725,181000,567991149,693,693,693,693,0
|
|
20240725,180900,567991149,693,693,693,693,0
|
|
20240725,180800,567991149,693,693,693,693,0
|
|
20240725,180700,567991149,693,693,693,693,0
|
|
20240725,180600,567991149,693,693,693,693,0
|
|
20240725,180500,567991149,693,693,693,693,0
|
|
20240725,180400,567991149,693,693,693,693,0
|
|
20240725,180300,567991149,693,693,693,693,0
|
|
20240725,180200,567991149,693,693,693,693,0
|
|
20240725,180100,567991149,693,693,693,693,0
|
|
20240725,180000,567991149,693,693,693,693,0
|
|
20240725,175900,567991149,693,693,693,693,0
|
|
20240725,175800,567991149,693,693,693,693,0
|
|
20240725,175700,567991149,693,693,693,693,0
|
|
20240725,175600,567991149,693,693,693,693,0
|
|
20240725,175500,567991149,693,693,693,693,0
|
|
20240725,175400,567991149,693,693,693,693,0
|
|
20240725,175300,567991149,693,693,693,693,0
|
|
20240725,175200,567991149,693,693,693,693,0
|
|
20240725,175100,567991149,693,693,693,693,0
|
|
20240725,175000,567991149,693,693,693,693,0
|
|
20240725,174900,567991149,693,693,693,693,0
|
|
20240725,174800,567991149,693,693,693,693,0
|
|
20240725,174700,567991149,693,693,693,693,16899
|
|
20240725,174600,567991149,693,693,693,693,0
|
|
20240725,174500,567991149,693,693,693,693,0
|
|
20240725,174400,567991149,693,693,693,693,0
|
|
20240725,174300,567991149,693,693,693,693,0
|
|
20240725,174200,567991149,693,693,693,693,0
|
|
20240725,174100,567991149,693,693,693,693,0
|
|
20240725,174000,567991149,693,693,693,693,0
|
|
20240725,173900,567991149,693,693,693,693,0
|
|
20240725,173800,567991149,693,693,693,693,0
|
|
20240725,173700,567991149,693,693,693,693,0
|
|
20240725,173600,567991149,693,693,693,693,0
|
|
20240725,173500,567991149,693,693,693,693,0
|
|
20240725,173400,567991149,693,693,693,693,0
|
|
20240725,173300,567991149,693,693,693,693,0
|
|
20240725,173200,567991149,693,693,693,693,0
|
|
20240725,173100,567991149,693,693,693,693,0
|
|
20240725,173000,567991149,693,693,693,693,0
|
|
20240725,172900,567991149,693,693,693,693,0
|
|
20240725,172800,567991149,693,693,693,693,0
|
|
20240725,172700,567991149,693,693,693,693,0
|
|
20240725,172600,567991149,693,693,693,693,0
|
|
20240725,172500,567991149,693,693,693,693,0
|
|
20240725,172400,567991149,693,693,693,693,0
|
|
20240725,172300,567991149,693,693,693,693,0
|
|
20240725,172200,567991149,693,693,693,693,0
|
|
20240725,172100,567991149,693,693,693,693,0
|
|
20240725,172000,567991149,693,693,693,693,0
|
|
20240725,171900,567991149,693,693,693,693,0
|
|
20240725,171800,567991149,693,693,693,693,0
|
|
20240725,171700,567991149,693,693,693,693,16899
|
|
20240725,171600,567991149,693,693,693,693,0
|
|
20240725,171500,567991149,693,693,693,693,0
|
|
20240725,171400,567991149,693,693,693,693,0
|
|
20240725,171300,567991149,693,693,693,693,0
|
|
20240725,171200,567991149,693,693,693,693,0
|
|
20240725,171100,567991149,693,693,693,693,0
|
|
20240725,171000,567991149,693,693,693,693,0
|
|
20240725,170900,567991149,693,693,693,693,0
|
|
20240725,170800,567991149,693,693,693,693,0
|
|
20240725,170700,567991149,693,693,693,693,0
|
|
20240725,170600,567991149,693,693,693,693,0
|
|
20240725,170500,567991149,693,693,693,693,0
|
|
20240725,170400,567991149,693,693,693,693,0
|
|
20240725,170300,567991149,693,693,693,693,0
|
|
20240725,170200,567991149,693,693,693,693,0
|
|
20240725,170100,567991149,693,693,693,693,0
|
|
20240725,170000,567991149,693,693,693,693,0
|
|
20240725,165900,567991149,693,693,693,693,0
|
|
20240725,165800,567991149,693,693,693,693,0
|
|
20240725,165700,567991149,693,693,693,693,0
|
|
20240725,165600,567991149,693,693,693,693,0
|
|
20240725,165500,567991149,693,693,693,693,0
|
|
20240725,165400,567991149,693,693,693,693,0
|
|
20240725,165300,567991149,693,693,693,693,0
|
|
20240725,165200,567991149,693,693,693,693,0
|
|
20240725,165100,567991149,693,693,693,693,0
|
|
20240725,165000,567991149,693,693,693,693,0
|
|
20240725,164900,567991149,693,693,693,693,0
|
|
20240725,164800,567991149,693,693,693,693,0
|
|
20240725,164700,567991149,693,693,693,693,16899
|
|
20240725,164600,567991149,693,693,693,693,0
|
|
20240725,164500,567991149,693,693,693,693,0
|
|
20240725,164400,567991149,693,693,693,693,0
|
|
20240725,164300,567991149,693,693,693,693,0
|
|
20240725,164200,567991149,693,693,693,693,0
|
|
20240725,164100,567991149,693,693,693,693,0
|
|
20240725,164000,567991149,693,693,693,693,0
|
|
20240725,163900,567991149,693,693,693,693,0
|
|
20240725,163800,567991149,693,693,693,693,0
|
|
20240725,163700,567991149,693,693,693,693,0
|
|
20240725,163600,567991149,693,693,693,693,0
|
|
20240725,163500,567991149,693,693,693,693,0
|
|
20240725,163400,567991149,693,693,693,693,0
|
|
20240725,163300,567991149,693,693,693,693,0
|
|
20240725,163200,567991149,693,693,693,693,0
|
|
20240725,163100,567991149,693,693,693,693,0
|
|
20240725,163000,567991149,693,693,693,693,0
|
|
20240725,162900,567991149,693,693,693,693,0
|
|
20240725,162800,567991149,693,693,693,693,0
|
|
20240725,162700,567991149,693,693,693,693,0
|
|
20240725,162600,567991149,693,693,693,693,0
|
|
20240725,162500,567991149,693,693,693,693,0
|
|
20240725,162400,567991149,693,693,693,693,0
|
|
20240725,162300,567991149,693,693,693,693,0
|
|
20240725,162200,567991149,693,693,693,693,0
|
|
20240725,162100,567991149,693,693,693,693,0
|
|
20240725,162000,567991149,693,693,693,693,0
|
|
20240725,161900,567991149,693,693,693,693,0
|
|
20240725,161800,567991149,693,693,693,693,0
|
|
20240725,161700,567991149,693,693,693,693,16899
|
|
20240725,161600,567991149,693,693,693,693,0
|
|
20240725,161500,567991149,693,693,693,693,0
|
|
20240725,161400,567991149,693,693,693,693,0
|
|
20240725,161300,567991149,693,693,693,693,0
|
|
20240725,161200,567991149,693,693,693,693,0
|
|
20240725,161100,567991149,693,693,693,693,0
|
|
20240725,161000,567991149,693,693,693,693,0
|
|
20240725,160900,567991149,693,693,693,693,0
|
|
20240725,160800,567991149,693,693,693,693,0
|
|
20240725,160700,567991149,693,693,693,693,0
|
|
20240725,160600,567991149,693,693,693,693,0
|
|
20240725,160500,567991149,693,693,693,693,0
|
|
20240725,160400,567991149,693,693,693,693,0
|
|
20240725,160300,567991149,693,693,693,693,0
|
|
20240725,160200,567991149,693,693,693,693,0
|
|
20240725,160100,567991149,693,693,693,693,0
|
|
20240725,160000,567991149,693,693,693,693,0
|
|
20240725,155900,567991149,693,693,693,693,0
|
|
20240725,155800,567991149,693,693,693,693,0
|
|
20240725,155700,567991149,693,693,693,693,0
|
|
20240725,155600,567991149,693,693,693,693,0
|
|
20240725,155500,567991149,693,693,693,693,0
|
|
20240725,155400,567991149,693,693,693,693,0
|
|
20240725,155300,567991149,693,693,693,693,0
|
|
20240725,155200,567991149,693,693,693,693,0
|
|
20240725,155100,567991149,693,693,693,693,0
|
|
20240725,155000,567991149,693,693,693,693,0
|
|
20240725,154900,567991149,693,693,693,693,0
|
|
20240725,154800,567991149,693,693,693,693,0
|
|
20240725,154700,567991149,693,693,693,693,16899
|
|
20240725,154600,567991149,693,693,693,693,0
|
|
20240725,154500,567991149,693,693,693,693,0
|
|
20240725,154400,567991149,693,693,693,693,0
|
|
20240725,154300,567991149,693,693,693,693,0
|
|
20240725,154200,567991149,693,693,693,693,0
|
|
20240725,154100,567991149,693,693,693,693,0
|
|
20240725,154000,567991149,693,693,693,693,0
|
|
20240725,153900,567991149,693,693,693,693,0
|
|
20240725,153800,567991149,693,693,693,693,0
|
|
20240725,153700,567991149,693,693,693,693,0
|
|
20240725,153600,567991149,693,693,693,693,0
|
|
20240725,153500,567991149,693,693,693,693,0
|
|
20240725,153400,567991149,693,693,693,693,0
|
|
20240725,153300,567991149,693,693,693,693,0
|
|
20240725,153200,567991149,693,693,693,693,0
|
|
20240725,153100,567991149,693,693,693,693,0
|
|
20240725,153000,567991149,693,693,693,693,16899
|
|
20240725,152900,556280142,692,692,692,692,0
|
|
20240725,152800,556280142,692,692,692,692,0
|
|
20240725,152700,556280142,692,692,692,692,0
|
|
20240725,152600,556280142,692,692,692,692,0
|
|
20240725,152500,556280142,692,692,692,692,0
|
|
20240725,152400,556280142,692,692,692,692,0
|
|
20240725,152300,556280142,692,692,692,692,0
|
|
20240725,152200,556280142,692,692,692,692,0
|
|
20240725,152100,556280142,692,692,692,692,0
|
|
20240725,152000,556280142,692,692,692,692,0
|
|
20240725,151900,556280142,692,692,692,692,2457
|
|
20240725,151800,554579898,692,691,692,691,2736
|
|
20240725,151700,552687822,691,692,692,691,3032
|
|
20240725,151600,550592178,693,692,693,692,191
|
|
20240725,151500,550460005,692,693,693,692,607
|
|
20240725,151400,550039854,693,692,693,692,650
|
|
20240725,151300,549589937,693,693,693,693,0
|
|
20240725,151200,549589937,693,693,693,693,1333
|
|
20240725,151100,548666168,694,693,694,693,26
|
|
20240725,151000,548648147,694,694,694,694,13260
|
|
20240725,150900,539445707,694,694,694,694,4900
|
|
20240725,150800,536045107,694,694,695,694,320
|
|
20240725,150700,535823026,694,695,695,694,520
|
|
20240725,150600,535461746,695,695,695,695,64
|
|
20240725,150500,535417266,694,694,694,694,0
|
|
20240725,150400,535417266,694,695,695,694,1002
|
|
20240725,150300,534721876,695,695,695,695,752
|
|
20240725,150200,534199236,695,696,696,695,31
|
|
20240725,150100,534177690,696,695,696,695,531
|
|
20240725,150000,533808643,694,694,695,694,6608
|
|
20240725,145900,529222138,694,694,694,694,0
|
|
20240725,145800,529222138,694,694,694,694,1000
|
|
20240725,145700,528528138,695,695,695,695,1
|
|
20240725,145600,528527443,695,696,696,695,1001
|
|
20240725,145500,527831747,696,695,696,695,2176
|
|
20240725,145400,526317391,696,695,696,695,2034
|
|
20240725,145300,524903757,696,695,696,695,2001
|
|
20240725,145200,523513061,694,694,694,694,2000
|
|
20240725,145100,522125061,694,694,694,694,2001
|
|
20240725,145000,520736367,695,695,695,695,1
|
|
20240725,144900,520735672,695,695,695,695,0
|
|
20240725,144800,520735672,695,695,695,695,0
|
|
20240725,144700,520735672,695,695,695,695,0
|
|
20240725,144600,520735672,695,695,695,694,919
|
|
20240725,144500,520097017,696,695,696,695,1647
|
|
20240725,144400,518951823,696,696,696,696,0
|
|
20240725,144300,518951823,696,696,696,695,502
|
|
20240725,144200,518602931,695,695,695,695,3
|
|
20240725,144100,518600846,695,695,695,695,472
|
|
20240725,144000,518272806,695,695,695,695,0
|
|
20240725,143900,518272806,695,695,695,695,2
|
|
20240725,143800,518271416,695,696,696,695,16
|
|
20240725,143700,518260294,696,696,696,696,333
|
|
20240725,143600,518028526,696,696,696,696,100
|
|
20240725,143500,517958926,696,696,696,696,37
|
|
20240725,143400,517933174,696,696,696,696,250
|
|
20240725,143300,517759174,696,696,696,696,37
|
|
20240725,143200,517733422,696,696,696,696,0
|
|
20240725,143100,517733422,696,696,696,696,0
|
|
20240725,143000,517733422,696,696,696,696,0
|
|
20240725,142900,517733422,696,696,696,696,0
|
|
20240725,142800,517733422,696,696,696,696,1
|
|
20240725,142700,517732726,696,696,696,696,0
|
|
20240725,142600,517732726,696,696,696,696,200
|
|
20240725,142500,517593526,696,696,696,696,0
|
|
20240725,142400,517593526,696,696,696,696,0
|
|
20240725,142300,517593526,696,696,696,696,0
|
|
20240725,142200,517593526,696,696,696,696,0
|
|
20240725,142100,517593526,696,696,696,696,143
|
|
20240725,142000,517493998,696,696,696,696,0
|
|
20240725,141900,517493998,696,696,696,696,0
|
|
20240725,141800,517493998,696,696,696,696,200
|
|
20240725,141700,517354798,694,696,696,694,1000
|
|
20240725,141600,516660077,697,696,697,696,380
|
|
20240725,141500,516395459,696,696,696,696,85
|
|
20240725,141400,516336299,696,696,696,696,1000
|
|
20240725,141300,515640299,696,696,696,696,230
|
|
20240725,141200,515480219,696,696,696,696,0
|
|
20240725,141100,515480219,696,696,696,696,10
|
|
20240725,141000,515473259,695,695,695,695,0
|
|
20240725,140900,515473259,695,695,695,695,40
|
|
20240725,140800,515445459,695,695,695,695,60
|
|
20240725,140700,515403759,695,695,695,695,0
|
|
20240725,140600,515403759,695,695,695,695,9
|
|
20240725,140500,515397504,695,695,695,695,0
|
|
20240725,140400,515397504,695,695,695,695,2
|
|
20240725,140300,515396114,696,696,696,696,0
|
|
20240725,140200,515396114,696,696,696,696,1
|
|
20240725,140100,515395418,696,695,696,695,200
|
|
20240725,140000,515256348,696,696,696,696,100
|
|
20240725,135900,515186748,695,695,695,695,0
|
|
20240725,135800,515186748,695,695,695,695,0
|
|
20240725,135700,515186748,695,695,695,695,1
|
|
20240725,135600,515186053,695,695,696,695,105
|
|
20240725,135500,515112977,696,696,696,696,2
|
|
20240725,135400,515111585,696,696,696,693,2472
|
|
20240725,135300,513395371,697,696,697,696,26
|
|
20240725,135200,513377273,697,697,697,697,0
|
|
20240725,135100,513377273,697,697,697,697,0
|
|
20240725,135000,513377273,697,697,697,697,0
|
|
20240725,134900,513377273,697,697,697,697,0
|
|
20240725,134800,513377273,697,697,697,697,0
|
|
20240725,134700,513377273,697,697,697,697,0
|
|
20240725,134600,513377273,697,697,697,697,10222
|
|
20240725,134500,506252539,697,697,697,697,0
|
|
20240725,134400,506252539,697,696,697,696,19
|
|
20240725,134300,506239306,697,696,697,696,11
|
|
20240725,134200,506231649,697,696,697,696,11
|
|
20240725,134100,506223992,697,697,697,697,0
|
|
20240725,134000,506223992,697,696,697,696,5
|
|
20240725,133900,506220509,697,696,697,696,32
|
|
20240725,133800,506198211,697,697,697,697,0
|
|
20240725,133700,506198211,697,696,697,696,190
|
|
20240725,133600,506065784,697,696,697,696,262
|
|
20240725,133500,505883370,697,697,697,696,12
|
|
20240725,133400,505875010,697,697,697,696,6
|
|
20240725,133300,505870830,697,696,697,696,12
|
|
20240725,133200,505862471,697,696,697,696,6
|
|
20240725,133100,505858292,697,695,697,695,10
|
|
20240725,133000,505851327,697,696,697,696,11
|
|
20240725,132900,505843661,697,696,697,696,9
|
|
20240725,132800,505837389,697,697,697,697,0
|
|
20240725,132700,505837389,697,696,697,696,576
|
|
20240725,132600,505435921,697,697,697,697,0
|
|
20240725,132500,505435921,697,695,697,695,527
|
|
20240725,132400,505068945,696,694,697,694,6033
|
|
20240725,132300,500874979,695,695,695,695,0
|
|
20240725,132200,500874979,695,694,695,694,616
|
|
20240725,132100,500447474,694,694,694,694,0
|
|
20240725,132000,500447474,694,693,694,693,1224
|
|
20240725,131900,499599241,690,690,690,690,0
|
|
20240725,131800,499599241,690,693,693,690,50300
|
|
20240725,131700,464889645,693,693,693,693,0
|
|
20240725,131600,464889645,693,694,694,692,11172
|
|
20240725,131500,457150448,694,693,694,693,10001
|
|
20240725,131400,450219046,694,694,694,694,0
|
|
20240725,131300,450219046,694,693,694,693,3
|
|
20240725,131200,450216965,693,694,694,691,32896
|
|
20240725,131100,427467171,694,694,694,694,0
|
|
20240725,131000,427467171,694,695,695,694,1076
|
|
20240725,130900,426719552,695,694,696,694,291
|
|
20240725,130800,426517307,696,693,696,693,8002
|
|
20240725,130700,420962750,694,694,695,694,7002
|
|
20240725,130600,416102363,694,695,695,694,504
|
|
20240725,130500,415752085,695,695,695,692,13190
|
|
20240725,130400,406613634,697,695,697,695,3506
|
|
20240725,130300,404173456,697,697,697,697,0
|
|
20240725,130200,404173456,697,697,697,697,0
|
|
20240725,130100,404173456,697,697,697,697,0
|
|
20240725,130000,404173456,697,695,697,695,9
|
|
20240725,125900,404167186,697,695,697,695,5935
|
|
20240725,125800,400042340,697,696,697,696,5003
|
|
20240725,125700,396560250,697,697,697,697,0
|
|
20240725,125600,396560250,697,697,697,697,0
|
|
20240725,125500,396560250,697,697,697,696,53
|
|
20240725,125400,396523311,697,696,697,696,18
|
|
20240725,125300,396510777,697,696,697,696,5
|
|
20240725,125200,396507294,696,696,696,696,50
|
|
20240725,125100,396472494,697,697,699,697,55
|
|
20240725,125000,396434153,697,697,699,697,213
|
|
20240725,124900,396285471,698,696,698,696,48
|
|
20240725,124800,396252023,696,697,697,696,197
|
|
20240725,124700,396114881,699,699,699,699,0
|
|
20240725,124600,396114881,699,699,699,699,0
|
|
20240725,124500,396114881,699,699,699,699,0
|
|
20240725,124400,396114881,699,699,699,699,0
|
|
20240725,124300,396114881,699,699,699,699,0
|
|
20240725,124200,396114881,699,699,699,699,0
|
|
20240725,124100,396114881,699,699,699,699,0
|
|
20240725,124000,396114881,699,699,699,699,0
|
|
20240725,123900,396114881,699,699,699,699,0
|
|
20240725,123800,396114881,699,699,699,699,0
|
|
20240725,123700,396114881,699,699,699,699,0
|
|
20240725,123600,396114881,699,699,699,699,0
|
|
20240725,123500,396114881,699,696,699,696,524
|
|
20240725,123400,395749181,698,696,698,696,30
|
|
20240725,123300,395728243,698,696,698,696,102
|
|
20240725,123200,395657148,699,697,699,697,503
|
|
20240725,123100,395306053,698,698,698,698,0
|
|
20240725,123000,395306053,698,698,699,696,56
|
|
20240725,122900,395266920,699,699,699,699,0
|
|
20240725,122800,395266920,699,699,699,699,0
|
|
20240725,122700,395266920,699,698,699,698,6
|
|
20240725,122600,395262728,699,698,699,698,7
|
|
20240725,122500,395257839,699,697,699,695,515
|
|
20240725,122400,394897899,699,697,699,697,54
|
|
20240725,122300,394860207,699,696,699,696,307
|
|
20240725,122200,394645922,695,695,699,695,12177
|
|
20240725,122100,386177516,697,695,697,695,28
|
|
20240725,122000,386158008,697,695,697,695,8
|
|
20240725,121900,386152436,697,695,697,695,5
|
|
20240725,121800,386148954,697,694,697,694,7
|
|
20240725,121700,386144086,694,694,694,694,0
|
|
20240725,121600,386144086,694,694,694,694,140
|
|
20240725,121500,386046926,697,697,697,697,0
|
|
20240725,121400,386046926,697,695,697,695,2
|
|
20240725,121300,386045534,697,695,697,695,97
|
|
20240725,121200,385977931,697,694,697,694,366
|
|
20240725,121100,385723913,693,694,694,693,3
|
|
20240725,121000,385721832,695,693,695,693,8912
|
|
20240725,120900,379536732,692,695,697,692,10435
|
|
20240725,120800,372305690,697,696,697,696,3
|
|
20240725,120700,372303600,697,695,697,695,238
|
|
20240725,120600,372137952,696,695,696,695,50
|
|
20240725,120500,372103153,696,693,696,693,57
|
|
20240725,120400,372063538,693,694,694,693,802
|
|
20240725,120300,371507751,696,694,696,694,3
|
|
20240725,120200,371505667,693,693,693,693,2
|
|
20240725,120100,371504281,694,694,694,694,1
|
|
20240725,120000,371503587,696,694,696,694,96
|
|
20240725,115900,371436866,694,694,694,694,43
|
|
20240725,115800,371407024,694,693,694,693,3
|
|
20240725,115700,371404943,694,694,694,694,1
|
|
20240725,115600,371404249,694,692,694,692,3501
|
|
20240725,115500,368981553,692,692,692,692,1
|
|
20240725,115400,368980861,690,690,690,690,571
|
|
20240725,115300,368586871,690,690,690,690,13
|
|
20240725,115200,368577901,692,692,692,692,6
|
|
20240725,115100,368573749,692,692,692,692,0
|
|
20240725,115000,368573749,692,692,692,692,85
|
|
20240725,114900,368514929,692,693,697,690,4909
|
|
20240725,114800,365118171,697,692,697,691,686
|
|
20240725,114700,364643488,692,693,693,692,571
|
|
20240725,114600,364248340,697,692,697,692,507
|
|
20240725,114500,363897470,694,695,696,694,317
|
|
20240725,114400,363677268,697,697,697,697,1
|
|
20240725,114300,363676571,697,693,697,693,1346
|
|
20240725,114200,362742333,693,693,693,693,2768
|
|
20240725,114100,360824109,694,695,695,694,42
|
|
20240725,114000,360794960,694,696,696,694,4050
|
|
20240725,113900,357982644,698,698,698,698,0
|
|
20240725,113800,357982644,698,696,698,696,4
|
|
20240725,113700,357979857,697,697,698,697,22
|
|
20240725,113600,357964505,698,697,698,697,6
|
|
20240725,113500,357960318,698,698,698,698,0
|
|
20240725,113400,357960318,698,697,698,697,14
|
|
20240725,113300,357950558,696,696,696,696,10
|
|
20240725,113200,357943598,698,698,698,698,0
|
|
20240725,113100,357943598,698,696,698,696,203
|
|
20240725,113000,357801959,697,696,697,696,3500
|
|
20240725,112900,355365811,696,696,696,696,0
|
|
20240725,112800,355365811,696,696,696,696,0
|
|
20240725,112700,355365811,696,694,696,694,921
|
|
20240725,112600,354726635,694,696,696,694,2005
|
|
20240725,112500,353335155,696,695,696,695,2065
|
|
20240725,112400,351899916,696,695,696,695,3138
|
|
20240725,112300,349719005,694,694,694,693,377
|
|
20240725,112200,349457368,694,694,694,694,0
|
|
20240725,112100,349457368,694,694,694,694,0
|
|
20240725,112000,349457368,694,692,694,692,1775
|
|
20240725,111900,348229059,692,692,692,692,3306
|
|
20240725,111800,345941307,694,693,694,693,3
|
|
20240725,111700,345939226,694,693,694,693,23
|
|
20240725,111600,345923275,694,692,694,692,3195
|
|
20240725,111500,343705959,694,692,694,691,366
|
|
20240725,111400,343453014,694,694,694,694,0
|
|
20240725,111300,343453014,694,694,694,694,0
|
|
20240725,111200,343453014,694,692,694,692,10
|
|
20240725,111100,343446088,692,692,694,692,15365
|
|
20240725,111000,332791912,692,692,692,692,1
|
|
20240725,110900,332791220,692,692,692,692,5
|
|
20240725,110800,332787760,690,692,692,690,92
|
|
20240725,110700,332724276,690,690,690,690,0
|
|
20240725,110600,332724276,690,690,690,690,144
|
|
20240725,110500,332624916,691,691,691,691,2530
|
|
20240725,110400,330876686,691,691,691,691,0
|
|
20240725,110300,330876686,691,691,691,691,10
|
|
20240725,110200,330869776,691,690,691,690,9
|
|
20240725,110100,330863560,691,690,691,690,325
|
|
20240725,110000,330639303,688,691,692,688,1965
|
|
20240725,105900,329285285,691,692,692,690,12
|
|
20240725,105800,329276989,692,693,694,691,507
|
|
20240725,105700,328926141,694,692,694,692,1744
|
|
20240725,105600,327717255,694,689,694,689,9800
|
|
20240725,105500,320940786,691,690,691,689,5001
|
|
20240725,105400,317495084,691,691,691,691,15020
|
|
20240725,105300,307116264,691,691,691,691,251
|
|
20240725,105200,306942823,691,690,691,689,35580
|
|
20240725,105100,282392775,691,691,691,690,3
|
|
20240725,105000,282390703,690,692,692,690,5826
|
|
20240725,104900,278366254,692,692,692,692,30
|
|
20240725,104800,278345494,692,692,692,692,96
|
|
20240725,104700,278279062,692,692,692,692,121
|
|
20240725,104600,278195330,691,691,691,691,1493
|
|
20240725,104500,277163667,692,692,692,692,131
|
|
20240725,104400,277073015,692,692,692,692,2
|
|
20240725,104300,277071631,692,692,692,692,2508
|
|
20240725,104200,275336095,692,692,692,692,6
|
|
20240725,104100,275331943,692,692,692,692,13
|
|
20240725,104000,275322947,693,692,693,692,1701
|
|
20240725,103900,274145555,692,693,693,692,109
|
|
20240725,103800,274070122,692,693,693,692,2609
|
|
20240725,103700,272264679,693,693,693,693,0
|
|
20240725,103600,272264679,693,693,693,693,10
|
|
20240725,103500,272257749,693,692,693,692,2607
|
|
20240725,103400,270453099,693,693,693,692,2002
|
|
20240725,103300,269067713,692,692,692,691,21179
|
|
20240725,103200,254424847,693,693,693,693,120
|
|
20240725,103100,254341687,694,694,694,694,0
|
|
20240725,103000,254341687,694,695,695,694,191
|
|
20240725,102900,254208949,695,694,695,694,25
|
|
20240725,102800,254191597,694,694,694,693,32
|
|
20240725,102700,254169390,692,694,694,692,4385
|
|
20240725,102600,251134946,694,694,694,692,22
|
|
20240725,102500,251119696,694,694,694,694,27
|
|
20240725,102400,251100958,694,695,695,694,110
|
|
20240725,102300,251024614,695,695,695,695,38
|
|
20240725,102200,250998204,695,694,695,694,11
|
|
20240725,102100,250990560,692,695,695,692,328
|
|
20240725,102000,250762606,694,693,694,693,7
|
|
20240725,101900,250757754,695,694,695,694,10
|
|
20240725,101800,250750805,695,693,695,692,2100
|
|
20240725,101700,249297394,693,693,693,693,1033
|
|
20240725,101600,248581525,693,693,693,693,37
|
|
20240725,101500,248555884,693,694,694,693,1564
|
|
20240725,101400,247472029,693,693,693,693,545
|
|
20240725,101300,247094344,694,694,694,694,0
|
|
20240725,101200,247094344,694,693,694,693,232
|
|
20240725,101100,246933560,693,693,693,693,0
|
|
20240725,101000,246933560,693,693,693,693,193
|
|
20240725,100900,246799811,695,694,696,694,4
|
|
20240725,100800,246797031,692,692,692,692,0
|
|
20240725,100700,246797031,692,692,692,692,29
|
|
20240725,100600,246776963,692,693,694,692,7054
|
|
20240725,100500,241895472,693,693,693,693,3077
|
|
20240725,100400,239763111,694,694,694,694,114
|
|
20240725,100300,239683995,694,693,694,693,3000
|
|
20240725,100200,237604495,695,695,695,693,826
|
|
20240725,100100,237032047,694,695,696,694,2435
|
|
20240725,100000,235339914,695,695,700,695,6629
|
|
20240725,095900,230723818,696,695,699,694,6363
|
|
20240725,095800,226285386,696,696,696,695,9
|
|
20240725,095700,226279128,696,696,696,695,1608
|
|
20240725,095600,225161562,696,693,696,693,235
|
|
20240725,095500,224998294,695,692,696,692,104
|
|
20240725,095400,224925918,696,694,696,694,220
|
|
20240725,095300,224773223,692,694,694,692,22661
|
|
20240725,095200,209091807,694,694,694,693,2074
|
|
20240725,095100,207652884,694,693,694,693,201
|
|
20240725,095000,207513590,693,693,693,693,0
|
|
20240725,094900,207513590,693,693,693,693,99
|
|
20240725,094800,207444983,692,693,693,692,687
|
|
20240725,094700,206969557,694,694,694,692,3564
|
|
20240725,094600,204498822,695,694,695,694,366
|
|
20240725,094500,204244667,694,693,694,693,106
|
|
20240725,094400,204171109,693,694,694,693,36378
|
|
20240725,094300,178959427,695,695,695,694,1212
|
|
20240725,094200,178118288,695,695,695,695,4652
|
|
20240725,094100,174885148,695,695,695,695,0
|
|
20240725,094000,174885148,695,697,698,695,54
|
|
20240725,093900,174847507,696,695,696,695,850
|
|
20240725,093800,174256257,695,695,695,695,21
|
|
20240725,093700,174241662,696,696,696,696,121
|
|
20240725,093600,174157446,696,697,697,696,6262
|
|
20240725,093500,169795833,698,698,698,698,0
|
|
20240725,093400,169795833,698,698,698,697,2178
|
|
20240725,093300,168277589,698,697,698,697,1653
|
|
20240725,093200,167125295,695,695,695,695,28689
|
|
20240725,093100,147186440,696,696,699,696,12560
|
|
20240725,093000,138436328,696,697,697,696,37432
|
|
20240725,092900,112382221,697,698,698,696,2816
|
|
20240725,092800,110420367,699,699,699,699,305
|
|
20240725,092700,110207172,698,698,698,698,2004
|
|
20240725,092600,108808380,698,697,698,697,6537
|
|
20240725,092500,104251530,697,696,697,696,1603
|
|
20240725,092400,103135841,697,699,699,697,16284
|
|
20240725,092300,91766301,702,702,702,702,50
|
|
20240725,092200,91731201,699,702,702,699,3440
|
|
20240725,092100,89325131,702,702,702,702,115
|
|
20240725,092000,89244401,702,700,702,700,3715
|
|
20240725,091900,86642899,699,699,699,699,0
|
|
20240725,091800,86642899,699,700,700,699,1187
|
|
20240725,091700,85813166,700,699,700,699,1694
|
|
20240725,091600,84627850,700,701,701,699,2704
|
|
20240725,091500,82735746,699,700,700,699,9058
|
|
20240725,091400,76404183,701,700,701,699,1229
|
|
20240725,091300,75543909,701,701,701,701,1996
|
|
20240725,091200,74144713,701,701,701,700,11623
|
|
20240725,091100,66006323,703,703,703,703,1
|
|
20240725,091000,66005620,701,702,703,700,6010
|
|
20240725,090900,61791749,701,702,703,701,991
|
|
20240725,090800,61096099,703,703,703,703,0
|
|
20240725,090700,61096099,703,700,703,700,1377
|
|
20240725,090600,60131896,704,704,704,704,0
|
|
20240725,090500,60131896,704,704,704,700,21160
|
|
20240725,090400,45303400,704,704,706,704,27859
|
|
20240725,090300,25687514,702,702,702,702,31
|
|
20240725,090200,25665752,705,705,705,705,0
|
|
20240725,090100,25665752,705,705,706,705,2912
|
|
20240725,090000,23612592,705,700,711,700,33712
|