620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,191700,40007793233,864,864,864,864,500648
|
|
20240729,191600,40007793233,864,864,864,864,0
|
|
20240729,191500,40007793233,864,864,864,864,0
|
|
20240729,191400,40007793233,864,864,864,864,0
|
|
20240729,191300,40007793233,864,864,864,864,0
|
|
20240729,191200,40007793233,864,864,864,864,0
|
|
20240729,191100,40007793233,864,864,864,864,0
|
|
20240729,191000,40007793233,864,864,864,864,0
|
|
20240729,190900,40007793233,864,864,864,864,0
|
|
20240729,190800,40007793233,864,864,864,864,0
|
|
20240729,190700,40007793233,864,864,864,864,0
|
|
20240729,190600,40007793233,864,864,864,864,0
|
|
20240729,190500,40007793233,864,864,864,864,0
|
|
20240729,190400,40007793233,864,864,864,864,0
|
|
20240729,190300,40007793233,864,864,864,864,0
|
|
20240729,190200,40007793233,864,864,864,864,0
|
|
20240729,190100,40007793233,864,864,864,864,0
|
|
20240729,190000,40007793233,864,864,864,864,0
|
|
20240729,185900,40007793233,864,864,864,864,0
|
|
20240729,185800,40007793233,864,864,864,864,0
|
|
20240729,185700,40007793233,864,864,864,864,0
|
|
20240729,185600,40007793233,864,864,864,864,0
|
|
20240729,185500,40007793233,864,864,864,864,0
|
|
20240729,185400,40007793233,864,864,864,864,0
|
|
20240729,185300,40007793233,864,864,864,864,0
|
|
20240729,185200,40007793233,864,864,864,864,0
|
|
20240729,185100,40007793233,864,864,864,864,0
|
|
20240729,185000,40007793233,864,864,864,864,0
|
|
20240729,184900,40007793233,864,864,864,864,0
|
|
20240729,184800,40007793233,864,864,864,864,0
|
|
20240729,184700,40007793233,864,864,864,864,500648
|
|
20240729,184600,40007793233,864,864,864,864,0
|
|
20240729,184500,40007793233,864,864,864,864,0
|
|
20240729,184400,40007793233,864,864,864,864,0
|
|
20240729,184300,40007793233,864,864,864,864,0
|
|
20240729,184200,40007793233,864,864,864,864,0
|
|
20240729,184100,40007793233,864,864,864,864,0
|
|
20240729,184000,40007793233,864,864,864,864,0
|
|
20240729,183900,40007793233,864,864,864,864,0
|
|
20240729,183800,40007793233,864,864,864,864,0
|
|
20240729,183700,40007793233,864,864,864,864,0
|
|
20240729,183600,40007793233,864,864,864,864,0
|
|
20240729,183500,40007793233,864,864,864,864,0
|
|
20240729,183400,40007793233,864,864,864,864,0
|
|
20240729,183300,40007793233,864,864,864,864,0
|
|
20240729,183200,40007793233,864,864,864,864,0
|
|
20240729,183100,40007793233,864,864,864,864,0
|
|
20240729,183000,40007793233,864,864,864,864,0
|
|
20240729,182900,40007793233,864,864,864,864,0
|
|
20240729,182800,40007793233,864,864,864,864,0
|
|
20240729,182700,40007793233,864,864,864,864,0
|
|
20240729,182600,40007793233,864,864,864,864,0
|
|
20240729,182500,40007793233,864,864,864,864,0
|
|
20240729,182400,40007793233,864,864,864,864,0
|
|
20240729,182300,40007793233,864,864,864,864,0
|
|
20240729,182200,40007793233,864,864,864,864,0
|
|
20240729,182100,40007793233,864,864,864,864,0
|
|
20240729,182000,40007793233,864,864,864,864,0
|
|
20240729,181900,40007793233,864,864,864,864,0
|
|
20240729,181800,40007793233,864,864,864,864,0
|
|
20240729,181700,40007793233,864,864,864,864,500648
|
|
20240729,181600,40007793233,864,864,864,864,0
|
|
20240729,181500,40007793233,864,864,864,864,0
|
|
20240729,181400,40007793233,864,864,864,864,0
|
|
20240729,181300,40007793233,864,864,864,864,0
|
|
20240729,181200,40007793233,864,864,864,864,0
|
|
20240729,181100,40007793233,864,864,864,864,0
|
|
20240729,181000,40007793233,864,864,864,864,0
|
|
20240729,180900,40007793233,864,864,864,864,0
|
|
20240729,180800,40007793233,864,864,864,864,0
|
|
20240729,180700,40007793233,864,864,864,864,0
|
|
20240729,180600,40007793233,864,864,864,864,0
|
|
20240729,180500,40007793233,864,864,864,864,0
|
|
20240729,180400,40007793233,864,864,864,864,0
|
|
20240729,180300,40007793233,864,864,864,864,0
|
|
20240729,180200,40007793233,864,864,864,864,0
|
|
20240729,180100,40007793233,864,864,864,864,0
|
|
20240729,180000,40007793233,864,864,864,864,0
|
|
20240729,175900,40007793233,864,864,864,864,0
|
|
20240729,175800,40007793233,864,864,864,864,0
|
|
20240729,175700,40007793233,864,864,864,864,0
|
|
20240729,175600,40007793233,864,864,864,864,0
|
|
20240729,175500,40007793233,864,864,864,864,0
|
|
20240729,175400,40007793233,864,864,864,864,0
|
|
20240729,175300,40007793233,864,864,864,864,0
|
|
20240729,175200,40007793233,864,864,864,864,0
|
|
20240729,175100,40007793233,864,864,864,864,0
|
|
20240729,175000,40007793233,864,864,864,864,0
|
|
20240729,174900,40007793233,864,864,864,864,0
|
|
20240729,174800,40007793233,864,864,864,864,0
|
|
20240729,174700,40007793233,864,864,864,864,500648
|
|
20240729,174600,40007793233,864,864,864,864,0
|
|
20240729,174500,40007793233,864,864,864,864,0
|
|
20240729,174400,40007793233,864,864,864,864,0
|
|
20240729,174300,40007793233,864,864,864,864,0
|
|
20240729,174200,40007793233,864,864,864,864,0
|
|
20240729,174100,40007793233,864,864,864,864,0
|
|
20240729,174000,40007793233,864,864,864,864,0
|
|
20240729,173900,40007793233,864,864,864,864,0
|
|
20240729,173800,40007793233,864,864,864,864,0
|
|
20240729,173700,40007793233,864,864,864,864,0
|
|
20240729,173600,40007793233,864,864,864,864,0
|
|
20240729,173500,40007793233,864,864,864,864,0
|
|
20240729,173400,40007793233,864,864,864,864,0
|
|
20240729,173300,40007793233,864,864,864,864,0
|
|
20240729,173200,40007793233,864,864,864,864,0
|
|
20240729,173100,40007793233,864,864,864,864,0
|
|
20240729,173000,40007793233,864,864,864,864,0
|
|
20240729,172900,40007793233,864,864,864,864,0
|
|
20240729,172800,40007793233,864,864,864,864,0
|
|
20240729,172700,40007793233,864,864,864,864,0
|
|
20240729,172600,40007793233,864,864,864,864,0
|
|
20240729,172500,40007793233,864,864,864,864,0
|
|
20240729,172400,40007793233,864,864,864,864,0
|
|
20240729,172300,40007793233,864,864,864,864,0
|
|
20240729,172200,40007793233,864,864,864,864,0
|
|
20240729,172100,40007793233,864,864,864,864,0
|
|
20240729,172000,40007793233,864,864,864,864,0
|
|
20240729,171900,40007793233,864,864,864,864,0
|
|
20240729,171800,40007793233,864,864,864,864,0
|
|
20240729,171700,40007793233,864,864,864,864,500648
|
|
20240729,171600,40007793233,864,864,864,864,0
|
|
20240729,171500,40007793233,864,864,864,864,0
|
|
20240729,171400,40007793233,864,864,864,864,0
|
|
20240729,171300,40007793233,864,864,864,864,0
|
|
20240729,171200,40007793233,864,864,864,864,0
|
|
20240729,171100,40007793233,864,864,864,864,0
|
|
20240729,171000,40007793233,864,864,864,864,0
|
|
20240729,170900,40007793233,864,864,864,864,0
|
|
20240729,170800,40007793233,864,864,864,864,0
|
|
20240729,170700,40007793233,864,864,864,864,0
|
|
20240729,170600,40007793233,864,864,864,864,0
|
|
20240729,170500,40007793233,864,864,864,864,0
|
|
20240729,170400,40007793233,864,864,864,864,0
|
|
20240729,170300,40007793233,864,864,864,864,0
|
|
20240729,170200,40007793233,864,864,864,864,0
|
|
20240729,170100,40007793233,864,864,864,864,0
|
|
20240729,170000,40007793233,864,864,864,864,0
|
|
20240729,165900,40007793233,864,864,864,864,0
|
|
20240729,165800,40007793233,864,864,864,864,0
|
|
20240729,165700,40007793233,864,864,864,864,0
|
|
20240729,165600,40007793233,864,864,864,864,0
|
|
20240729,165500,40007793233,864,864,864,864,0
|
|
20240729,165400,40007793233,864,864,864,864,0
|
|
20240729,165300,40007793233,864,864,864,864,0
|
|
20240729,165200,40007793233,864,864,864,864,0
|
|
20240729,165100,40007793233,864,864,864,864,0
|
|
20240729,165000,40007793233,864,864,864,864,0
|
|
20240729,164900,40007793233,864,864,864,864,0
|
|
20240729,164800,40007793233,864,864,864,864,0
|
|
20240729,164700,40007793233,864,864,864,864,500648
|
|
20240729,164600,40007793233,864,864,864,864,0
|
|
20240729,164500,40007793233,864,864,864,864,0
|
|
20240729,164400,40007793233,864,864,864,864,0
|
|
20240729,164300,40007793233,864,864,864,864,0
|
|
20240729,164200,40007793233,864,864,864,864,0
|
|
20240729,164100,40007793233,864,864,864,864,0
|
|
20240729,164000,40007793233,864,864,864,864,0
|
|
20240729,163900,40007793233,864,864,864,864,0
|
|
20240729,163800,40007793233,864,864,864,864,0
|
|
20240729,163700,40007793233,864,864,864,864,0
|
|
20240729,163600,40007793233,864,864,864,864,0
|
|
20240729,163500,40007793233,864,864,864,864,0
|
|
20240729,163400,40007793233,864,864,864,864,0
|
|
20240729,163300,40007793233,864,864,864,864,0
|
|
20240729,163200,40007793233,864,864,864,864,0
|
|
20240729,163100,40007793233,864,864,864,864,0
|
|
20240729,163000,40007793233,864,864,864,864,0
|
|
20240729,162900,40007793233,864,864,864,864,0
|
|
20240729,162800,40007793233,864,864,864,864,0
|
|
20240729,162700,40007793233,864,864,864,864,0
|
|
20240729,162600,40007793233,864,864,864,864,0
|
|
20240729,162500,40007793233,864,864,864,864,0
|
|
20240729,162400,40007793233,864,864,864,864,0
|
|
20240729,162300,40007793233,864,864,864,864,0
|
|
20240729,162200,40007793233,864,864,864,864,0
|
|
20240729,162100,40007793233,864,864,864,864,0
|
|
20240729,162000,40007793233,864,864,864,864,0
|
|
20240729,161900,40007793233,864,864,864,864,0
|
|
20240729,161800,40007793233,864,864,864,864,0
|
|
20240729,161700,40007793233,864,864,864,864,500648
|
|
20240729,161600,40007793233,864,864,864,864,0
|
|
20240729,161500,40007793233,864,864,864,864,0
|
|
20240729,161400,40007793233,864,864,864,864,0
|
|
20240729,161300,40007793233,864,864,864,864,0
|
|
20240729,161200,40007793233,864,864,864,864,0
|
|
20240729,161100,40007793233,864,864,864,864,0
|
|
20240729,161000,40007793233,864,864,864,864,0
|
|
20240729,160900,40007793233,864,864,864,864,0
|
|
20240729,160800,40007793233,864,864,864,864,0
|
|
20240729,160700,40007793233,864,864,864,864,0
|
|
20240729,160600,40007793233,864,864,864,864,0
|
|
20240729,160500,40007793233,864,864,864,864,0
|
|
20240729,160400,40007793233,864,864,864,864,0
|
|
20240729,160300,40007793233,864,864,864,864,0
|
|
20240729,160200,40007793233,864,864,864,864,0
|
|
20240729,160100,40007793233,864,864,864,864,0
|
|
20240729,160000,40007793233,864,864,864,864,0
|
|
20240729,155900,40007793233,864,864,864,864,0
|
|
20240729,155800,40007793233,864,864,864,864,0
|
|
20240729,155700,40007793233,864,864,864,864,0
|
|
20240729,155600,40007793233,864,864,864,864,0
|
|
20240729,155500,40007793233,864,864,864,864,0
|
|
20240729,155400,40007793233,864,864,864,864,0
|
|
20240729,155300,40007793233,864,864,864,864,0
|
|
20240729,155200,40007793233,864,864,864,864,0
|
|
20240729,155100,40007793233,864,864,864,864,0
|
|
20240729,155000,40007793233,864,864,864,864,0
|
|
20240729,154900,40007793233,864,864,864,864,0
|
|
20240729,154800,40007793233,864,864,864,864,0
|
|
20240729,154700,40007793233,864,864,864,864,500648
|
|
20240729,154600,40007793233,864,864,864,864,0
|
|
20240729,154500,40007793233,864,864,864,864,0
|
|
20240729,154400,40007793233,864,864,864,864,0
|
|
20240729,154300,40007793233,864,864,864,864,0
|
|
20240729,154200,40007793233,864,864,864,864,0
|
|
20240729,154100,40007793233,864,864,864,864,0
|
|
20240729,154000,40007793233,864,864,864,864,0
|
|
20240729,153900,40007793233,864,864,864,864,0
|
|
20240729,153800,40007793233,864,864,864,864,0
|
|
20240729,153700,40007793233,864,864,864,864,0
|
|
20240729,153600,40007793233,864,864,864,864,0
|
|
20240729,153500,40007793233,864,864,864,864,0
|
|
20240729,153400,40007793233,864,864,864,864,0
|
|
20240729,153300,40007793233,864,864,864,864,0
|
|
20240729,153200,40007793233,864,864,864,864,0
|
|
20240729,153100,40007793233,864,864,864,864,0
|
|
20240729,153000,40007793233,864,864,864,864,500648
|
|
20240729,152900,39575233361,868,868,868,868,0
|
|
20240729,152800,39575233361,868,868,868,868,0
|
|
20240729,152700,39575233361,868,868,868,868,0
|
|
20240729,152600,39575233361,868,868,868,868,0
|
|
20240729,152500,39575233361,868,868,868,868,0
|
|
20240729,152400,39575233361,868,868,868,868,0
|
|
20240729,152300,39575233361,868,868,868,868,0
|
|
20240729,152200,39575233361,868,868,868,868,0
|
|
20240729,152100,39575233361,868,868,868,868,0
|
|
20240729,152000,39575233361,868,868,868,868,0
|
|
20240729,151900,39575233361,868,878,878,864,368649
|
|
20240729,151800,39254027050,878,872,879,871,202891
|
|
20240729,151700,39076401414,871,866,873,865,170325
|
|
20240729,151600,38928468565,866,873,874,865,272655
|
|
20240729,151500,38691238506,874,882,883,873,271921
|
|
20240729,151400,38452311652,883,872,883,871,261889
|
|
20240729,151300,38222705282,873,870,874,863,431155
|
|
20240729,151200,37849059459,871,874,874,870,376479
|
|
20240729,151100,37520966093,874,880,880,872,260740
|
|
20240729,151000,37292704433,880,874,882,874,226202
|
|
20240729,150900,37094210578,874,879,888,870,642493
|
|
20240729,150800,36529405517,879,886,890,878,440392
|
|
20240729,150700,36141062449,885,895,896,885,453090
|
|
20240729,150600,35738147342,894,891,898,889,498184
|
|
20240729,150500,35292647864,891,885,896,885,1074239
|
|
20240729,150400,34335027217,886,876,888,875,414399
|
|
20240729,150300,33970304682,877,874,881,870,280519
|
|
20240729,150200,33724671057,874,870,881,868,350247
|
|
20240729,150100,33419122857,870,865,890,865,1126977
|
|
20240729,150000,32426928612,866,865,872,862,234916
|
|
20240729,145900,32223272322,864,870,870,859,416106
|
|
20240729,145800,31863585274,869,875,879,863,350890
|
|
20240729,145700,31558462297,873,869,876,867,355467
|
|
20240729,145600,31248182569,868,875,876,868,574369
|
|
20240729,145500,30747637416,875,877,881,875,306481
|
|
20240729,145400,30478454815,877,879,879,872,259219
|
|
20240729,145300,30251490871,880,878,883,873,540713
|
|
20240729,145200,29775976913,878,875,884,873,456921
|
|
20240729,145100,29374804007,875,873,885,872,755373
|
|
20240729,145000,28710692169,873,875,882,872,1015138
|
|
20240729,144900,27820510374,876,866,879,864,1697386
|
|
20240729,144800,26342568773,865,856,866,853,1010117
|
|
20240729,144700,25475466408,852,852,852,852,0
|
|
20240729,144600,25475466408,852,829,852,829,935652
|
|
20240729,144500,24686494342,829,826,830,826,22716
|
|
20240729,144400,24667667589,827,829,829,825,62586
|
|
20240729,144300,24615950963,829,830,831,827,45478
|
|
20240729,144200,24578268598,830,832,833,830,83514
|
|
20240729,144100,24508823075,833,828,833,828,96363
|
|
20240729,144000,24428794701,828,824,829,820,83169
|
|
20240729,143900,24360235069,822,833,834,821,203146
|
|
20240729,143800,24192178133,833,833,833,827,115795
|
|
20240729,143700,24096084780,833,830,836,828,198340
|
|
20240729,143600,23930914008,831,829,832,826,110093
|
|
20240729,143500,23839592993,830,831,832,828,90126
|
|
20240729,143400,23764764760,829,829,832,828,65633
|
|
20240729,143300,23710298447,829,831,835,827,273960
|
|
20240729,143200,23482355780,831,820,835,819,391775
|
|
20240729,143100,23157357241,820,821,822,816,71595
|
|
20240729,143000,23098802885,822,824,825,820,54111
|
|
20240729,142900,23054310513,825,820,826,817,109696
|
|
20240729,142800,22964264583,820,822,824,818,98711
|
|
20240729,142700,22883264394,822,819,824,816,145212
|
|
20240729,142600,22764329168,819,825,827,812,359599
|
|
20240729,142500,22470312843,825,831,831,821,93764
|
|
20240729,142400,22392994745,831,828,834,827,143121
|
|
20240729,142300,22274103103,826,827,830,825,91058
|
|
20240729,142200,22198739135,826,822,828,821,130557
|
|
20240729,142100,22091098811,821,830,830,819,273087
|
|
20240729,142000,21866487009,827,830,836,827,108334
|
|
20240729,141900,21776409235,831,829,831,827,64658
|
|
20240729,141800,21722806278,828,831,834,826,140052
|
|
20240729,141700,21606614051,831,827,838,825,370453
|
|
20240729,141600,21298039435,827,826,832,822,379166
|
|
20240729,141500,20984642429,828,837,837,825,420866
|
|
20240729,141400,20635514647,836,835,842,833,252711
|
|
20240729,141300,20423747379,833,838,840,831,311232
|
|
20240729,141200,20163693499,837,844,845,837,247598
|
|
20240729,141100,19955536193,845,843,845,838,396746
|
|
20240729,141000,19621961725,844,842,845,839,382468
|
|
20240729,140900,19299968518,841,840,845,838,606104
|
|
20240729,140800,18790243259,840,840,848,836,613129
|
|
20240729,140700,18272705946,839,842,843,834,672498
|
|
20240729,140600,17709555188,842,822,842,822,970834
|
|
20240729,140500,16901791685,822,814,826,813,375783
|
|
20240729,140400,16593136518,813,817,821,812,166627
|
|
20240729,140300,16457149932,817,814,820,814,230768
|
|
20240729,140200,16268910678,814,820,822,812,424945
|
|
20240729,140100,15921778882,818,812,828,810,718843
|
|
20240729,140000,15331802568,813,809,815,808,209880
|
|
20240729,135900,15161339396,810,801,814,801,403514
|
|
20240729,135800,14835289936,803,797,804,795,84919
|
|
20240729,135700,14767422147,800,804,805,793,212913
|
|
20240729,135600,14597553400,804,808,817,802,449296
|
|
20240729,135500,14233202153,810,798,812,797,457722
|
|
20240729,135400,13863644979,797,798,800,796,63585
|
|
20240729,135300,13812924945,797,803,805,797,110772
|
|
20240729,135200,13724196124,803,798,803,797,103175
|
|
20240729,135100,13641640842,797,796,800,792,159730
|
|
20240729,135000,13514519130,796,799,802,793,291032
|
|
20240729,134900,13282120301,798,816,817,796,550914
|
|
20240729,134800,12838672379,813,800,819,798,836704
|
|
20240729,134700,12160283322,799,795,804,794,244338
|
|
20240729,134600,11964662850,795,797,800,792,94120
|
|
20240729,134500,11889555847,797,792,797,791,45544
|
|
20240729,134400,11853386766,791,792,799,791,81192
|
|
20240729,134300,11788857130,791,789,795,789,78962
|
|
20240729,134200,11726323518,789,793,798,789,180326
|
|
20240729,134100,11583328910,793,792,806,791,346733
|
|
20240729,134000,11305876912,791,799,800,789,168790
|
|
20240729,133900,11171966431,800,780,802,780,417902
|
|
20240729,133800,10839606956,780,780,781,780,24690
|
|
20240729,133700,10820343357,779,778,782,778,24392
|
|
20240729,133600,10801312552,778,784,784,774,72170
|
|
20240729,133500,10745015218,784,774,789,774,145476
|
|
20240729,133400,10631020270,774,775,777,774,33688
|
|
20240729,133300,10604933124,775,780,782,774,89700
|
|
20240729,133200,10535239993,778,780,781,775,41296
|
|
20240729,133100,10503045735,780,778,781,774,55719
|
|
20240729,133000,10459768877,778,782,783,773,155954
|
|
20240729,132900,10338418565,782,773,785,773,368950
|
|
20240729,132800,10050238501,773,773,773,771,50864
|
|
20240729,132700,10010958221,773,766,773,765,54238
|
|
20240729,132600,9969203943,765,765,767,765,8487
|
|
20240729,132500,9962703372,765,762,768,760,50363
|
|
20240729,132400,9924305209,762,765,765,762,18369
|
|
20240729,132300,9910281950,764,766,767,764,24196
|
|
20240729,132200,9891767782,766,767,769,766,20559
|
|
20240729,132100,9876001171,767,768,769,766,13224
|
|
20240729,132000,9865857246,767,765,767,763,46319
|
|
20240729,131900,9830414772,765,765,765,760,96195
|
|
20240729,131800,9757167780,765,765,766,763,22844
|
|
20240729,131700,9739707531,765,765,767,764,12812
|
|
20240729,131600,9729900340,765,766,766,763,36382
|
|
20240729,131500,9702083760,764,768,768,762,56299
|
|
20240729,131400,9659048342,766,770,770,766,33792
|
|
20240729,131300,9633156720,767,769,770,765,46980
|
|
20240729,131200,9597125790,769,771,772,769,25720
|
|
20240729,131100,9577322430,772,770,774,770,38414
|
|
20240729,131000,9547663081,770,767,770,766,23921
|
|
20240729,130900,9529319505,767,764,770,764,29302
|
|
20240729,130800,9506839727,763,766,767,761,117689
|
|
20240729,130700,9416945892,767,768,770,766,44559
|
|
20240729,130600,9382748972,768,768,770,766,70365
|
|
20240729,130500,9328749119,769,772,774,767,117084
|
|
20240729,130400,9238730057,771,775,775,771,32456
|
|
20240729,130300,9213649206,774,769,776,768,45691
|
|
20240729,130200,9178404231,770,769,773,768,81973
|
|
20240729,130100,9115326277,773,778,779,769,107535
|
|
20240729,130000,9032143184,779,780,781,777,27772
|
|
20240729,125900,9010507680,777,775,780,773,37026
|
|
20240729,125800,8981746307,774,780,783,772,108887
|
|
20240729,125700,8897195240,781,780,786,779,106647
|
|
20240729,125600,8813667141,780,782,783,778,44797
|
|
20240729,125500,8778734833,782,781,782,777,29248
|
|
20240729,125400,8755919698,781,783,787,778,67930
|
|
20240729,125300,8702794141,783,787,787,781,36303
|
|
20240729,125200,8674371206,785,788,788,780,54883
|
|
20240729,125100,8631404185,788,779,790,776,108974
|
|
20240729,125000,8545797448,779,782,782,776,59252
|
|
20240729,124900,8499679256,782,780,785,780,38220
|
|
20240729,124800,8469790827,781,778,781,776,67150
|
|
20240729,124700,8417500051,778,777,789,775,210666
|
|
20240729,124600,8252476746,777,773,777,770,55015
|
|
20240729,124500,8209917350,773,775,775,767,127707
|
|
20240729,124400,8111481470,775,776,781,773,57540
|
|
20240729,124300,8066785729,776,776,776,772,97959
|
|
20240729,124200,7990996238,775,777,781,774,80608
|
|
20240729,124100,7928269284,774,780,781,774,145317
|
|
20240729,124000,7815454842,781,787,789,780,80500
|
|
20240729,123900,7752475315,789,790,792,785,119174
|
|
20240729,123800,7658502419,790,778,798,778,389839
|
|
20240729,123700,7350311260,778,775,782,774,60581
|
|
20240729,123600,7303148630,774,780,780,772,91765
|
|
20240729,123500,7232008335,780,783,786,778,87822
|
|
20240729,123400,7163430624,783,788,788,773,238235
|
|
20240729,123300,6977531534,788,771,789,770,405062
|
|
20240729,123200,6660709494,772,767,774,765,150698
|
|
20240729,123100,6544925922,767,769,772,767,38963
|
|
20240729,123000,6514958343,769,770,776,767,91212
|
|
20240729,122900,6444621580,770,778,778,767,119608
|
|
20240729,122800,6352551974,778,776,783,772,231884
|
|
20240729,122700,6172271353,776,771,778,767,143615
|
|
20240729,122600,6061399268,771,780,781,766,350830
|
|
20240729,122500,5791208047,780,794,795,774,351450
|
|
20240729,122400,5516159569,794,797,805,791,316956
|
|
20240729,122300,5263551381,797,791,810,789,939079
|
|
20240729,122200,4510504282,791,772,797,771,981042
|
|
20240729,122100,3736603193,772,769,774,766,155314
|
|
20240729,122000,3617026837,767,758,771,757,106932
|
|
20240729,121900,3535194390,758,757,760,756,48019
|
|
20240729,121800,3498833843,760,759,765,755,192135
|
|
20240729,121700,3353014457,759,764,764,755,238076
|
|
20240729,121600,3172450244,766,767,773,763,211818
|
|
20240729,121500,3009918989,767,783,789,767,514883
|
|
20240729,121400,2609582588,783,775,784,770,504674
|
|
20240729,121300,2217126918,780,780,780,780,0
|
|
20240729,121200,2217126918,780,764,780,761,310873
|
|
20240729,121100,1976410814,765,757,770,756,214075
|
|
20240729,121000,1812638167,758,760,760,756,27560
|
|
20240729,120900,1791759028,761,753,766,753,97656
|
|
20240729,120800,1717429060,754,755,760,750,138379
|
|
20240729,120700,1612874103,757,768,775,751,275215
|
|
20240729,120600,1403334975,769,748,774,742,470189
|
|
20240729,120500,1044989691,749,738,754,738,246843
|
|
20240729,120400,860722486,738,734,738,734,25462
|
|
20240729,120300,841981400,732,731,732,731,1060
|
|
20240729,120200,841205481,734,733,734,733,5000
|
|
20240729,120100,837535483,733,732,733,731,2669
|
|
20240729,120000,835580256,732,731,732,731,501
|
|
20240729,115900,835214024,731,731,731,731,0
|
|
20240729,115800,835214024,731,731,731,731,5
|
|
20240729,115700,835210369,731,731,731,731,1042
|
|
20240729,115600,834448667,731,732,732,730,1545
|
|
20240729,115500,833320049,732,730,732,730,591
|
|
20240729,115400,832888559,730,732,732,730,366
|
|
20240729,115300,832621377,733,732,733,732,803
|
|
20240729,115200,832033579,734,733,734,730,40487
|
|
20240729,115100,802436876,734,734,734,734,45
|
|
20240729,115000,802403846,734,733,734,733,1479
|
|
20240729,114900,801318330,733,733,734,733,521
|
|
20240729,114800,800936436,733,734,734,733,2438
|
|
20240729,114700,799149349,734,734,734,734,0
|
|
20240729,114600,799149349,734,735,735,733,3500
|
|
20240729,114500,796581754,735,736,736,734,1530
|
|
20240729,114400,795457205,737,736,737,736,1310
|
|
20240729,114300,794493043,736,736,736,736,5068
|
|
20240729,114200,790762995,735,734,735,734,3609
|
|
20240729,114100,788110421,734,735,735,734,203
|
|
20240729,114000,787961417,734,731,734,731,2696
|
|
20240729,113900,785982735,730,731,734,730,10548
|
|
20240729,113800,778265483,732,738,738,730,43349
|
|
20240729,113700,746461069,739,739,739,736,4285
|
|
20240729,113600,743299725,739,739,739,738,1654
|
|
20240729,113500,742077500,739,737,739,737,2814
|
|
20240729,113400,740000858,737,738,740,736,4219
|
|
20240729,113300,736887281,738,740,740,736,1375
|
|
20240729,113200,735873112,740,737,741,736,10207
|
|
20240729,113100,728324014,736,735,737,735,1615
|
|
20240729,113000,727135790,735,737,738,735,5668
|
|
20240729,112900,722965798,736,739,742,735,72100
|
|
20240729,112800,669656016,737,738,740,736,12033
|
|
20240729,112700,660771505,737,735,741,734,20100
|
|
20240729,112600,645928595,734,734,734,734,1744
|
|
20240729,112500,644648499,735,731,735,731,9069
|
|
20240729,112400,637993476,731,734,734,731,10648
|
|
20240729,112300,630206857,735,738,738,733,8523
|
|
20240729,112200,623943472,738,735,740,734,15709
|
|
20240729,112100,612350815,737,737,738,733,18386
|
|
20240729,112000,598833196,737,734,737,732,53850
|
|
20240729,111900,559311053,734,725,743,725,184241
|
|
20240729,111800,424211554,727,719,728,719,48218
|
|
20240729,111700,389269910,719,718,719,717,1698
|
|
20240729,111600,388050745,717,717,717,717,229
|
|
20240729,111500,387886552,717,717,717,717,0
|
|
20240729,111400,387886552,717,717,717,717,0
|
|
20240729,111300,387886552,717,717,717,717,50
|
|
20240729,111200,387850702,717,717,717,717,0
|
|
20240729,111100,387850702,717,717,717,717,766
|
|
20240729,111000,387301480,714,714,714,714,0
|
|
20240729,110900,387301480,714,714,714,714,0
|
|
20240729,110800,387301480,714,714,714,714,783
|
|
20240729,110700,386742418,714,717,719,714,6510
|
|
20240729,110600,382075706,714,716,716,714,939
|
|
20240729,110500,381405258,716,716,716,716,5952
|
|
20240729,110400,377143626,714,715,715,714,6758
|
|
20240729,110300,372312714,719,719,719,719,0
|
|
20240729,110200,372312714,719,716,719,716,8000
|
|
20240729,110100,366576302,715,715,715,715,0
|
|
20240729,110000,366576302,715,715,715,715,70
|
|
20240729,105900,366526252,715,715,715,715,514
|
|
20240729,105800,366158742,715,715,715,715,0
|
|
20240729,105700,366158742,715,715,715,715,0
|
|
20240729,105600,366158742,715,715,715,715,0
|
|
20240729,105500,366158742,715,715,715,715,14
|
|
20240729,105400,366148732,715,715,715,715,0
|
|
20240729,105300,366148732,715,716,716,715,153
|
|
20240729,105200,366039188,716,716,716,716,0
|
|
20240729,105100,366039188,716,716,716,716,130
|
|
20240729,105000,365946108,715,715,715,715,0
|
|
20240729,104900,365946108,715,715,715,715,0
|
|
20240729,104800,365946108,715,715,715,715,0
|
|
20240729,104700,365946108,715,715,715,715,0
|
|
20240729,104600,365946108,715,715,715,715,6
|
|
20240729,104500,365941818,713,713,713,713,0
|
|
20240729,104400,365941818,713,713,713,713,3015
|
|
20240729,104300,363792123,712,713,713,712,1992
|
|
20240729,104200,362372581,713,713,713,713,1503
|
|
20240729,104100,361300942,716,715,716,715,14
|
|
20240729,104000,361290930,712,713,713,712,10448
|
|
20240729,103900,353850174,713,713,713,713,0
|
|
20240729,103800,353850174,713,713,713,713,0
|
|
20240729,103700,353850174,713,713,713,713,20
|
|
20240729,103600,353835914,713,713,713,713,0
|
|
20240729,103500,353835914,713,713,713,713,5011
|
|
20240729,103400,350263071,713,714,714,713,3349
|
|
20240729,103300,347874568,714,715,715,714,1711
|
|
20240729,103200,346652849,715,715,715,715,3401
|
|
20240729,103100,344221134,715,715,715,715,630
|
|
20240729,103000,343770684,715,715,715,715,300
|
|
20240729,102900,343556184,715,715,715,715,1700
|
|
20240729,102800,342340684,715,714,715,713,1107
|
|
20240729,102700,341551365,715,715,715,715,50
|
|
20240729,102600,341515615,716,716,716,716,0
|
|
20240729,102500,341515615,716,716,716,716,0
|
|
20240729,102400,341515615,716,716,716,715,7
|
|
20240729,102300,341510604,714,714,714,714,1
|
|
20240729,102200,341509890,715,716,716,715,79
|
|
20240729,102100,341453375,716,716,716,716,16
|
|
20240729,102000,341441919,716,716,716,716,0
|
|
20240729,101900,341441919,716,716,716,716,0
|
|
20240729,101800,341441919,716,716,716,716,393
|
|
20240729,101700,341160531,715,714,715,713,76
|
|
20240729,101600,341106335,713,713,713,713,0
|
|
20240729,101500,341106335,713,713,713,713,0
|
|
20240729,101400,341106335,713,716,716,713,6739
|
|
20240729,101300,336295961,716,716,716,716,10
|
|
20240729,101200,336288801,717,717,717,717,0
|
|
20240729,101100,336288801,717,717,717,717,0
|
|
20240729,101000,336288801,717,716,717,716,930
|
|
20240729,100900,335622913,716,716,716,716,21
|
|
20240729,100800,335607877,716,716,716,716,19
|
|
20240729,100700,335594273,716,716,716,716,11
|
|
20240729,100600,335586397,717,717,717,717,2
|
|
20240729,100500,335584963,717,717,717,717,19
|
|
20240729,100400,335571340,716,716,717,716,532
|
|
20240729,100300,335190102,717,714,717,714,7559
|
|
20240729,100200,329784512,715,715,715,715,317
|
|
20240729,100100,329557857,716,716,716,716,1472
|
|
20240729,100000,328503905,717,717,717,717,200
|
|
20240729,095900,328360505,717,717,717,717,51
|
|
20240729,095800,328323938,718,718,718,718,1002
|
|
20240729,095700,327604502,718,718,718,716,252
|
|
20240729,095600,327423731,718,719,719,718,503
|
|
20240729,095500,327062574,718,719,719,717,2168
|
|
20240729,095400,325503822,719,717,719,717,708
|
|
20240729,095300,324995460,716,716,716,716,1128
|
|
20240729,095200,324187812,716,719,719,716,1135
|
|
20240729,095100,323375148,716,716,716,715,4251
|
|
20240729,095000,320331704,716,717,717,716,236
|
|
20240729,094900,320162722,719,718,719,717,627
|
|
20240729,094800,319712535,718,717,718,717,19
|
|
20240729,094700,319698894,718,719,719,718,4
|
|
20240729,094600,319696021,719,717,719,717,2302
|
|
20240729,094500,318045483,717,717,717,717,2
|
|
20240729,094400,318044049,716,716,716,716,3541
|
|
20240729,094300,315508693,716,717,717,716,11867
|
|
20240729,094200,307007894,717,717,718,717,191
|
|
20240729,094100,306870857,717,717,717,717,278
|
|
20240729,094000,306671531,718,719,719,718,2168
|
|
20240729,093900,305114763,719,719,719,719,2638
|
|
20240729,093800,303218041,720,720,720,720,8
|
|
20240729,093700,303212281,720,720,720,720,253
|
|
20240729,093600,303030121,719,719,719,719,103
|
|
20240729,093500,302956064,719,719,719,719,207
|
|
20240729,093400,302807231,719,719,719,719,100
|
|
20240729,093300,302735331,720,721,722,719,4800
|
|
20240729,093200,299281962,721,721,721,721,3367
|
|
20240729,093100,296854355,721,721,721,720,764
|
|
20240729,093000,296304011,721,725,725,721,8776
|
|
20240729,092900,289959217,725,721,725,720,20035
|
|
20240729,092800,275486642,721,720,721,720,1330
|
|
20240729,092700,274528382,720,720,720,720,1053
|
|
20240729,092600,273770222,721,720,721,720,314
|
|
20240729,092500,273543838,720,720,721,720,6708
|
|
20240729,092400,268712872,719,719,719,717,7755
|
|
20240729,092300,263137277,718,719,719,718,2303
|
|
20240729,092200,261481421,719,717,719,717,4011
|
|
20240729,092100,258603711,717,713,717,713,22385
|
|
20240729,092000,242594236,715,714,716,714,1169
|
|
20240729,091900,241758071,715,715,716,715,1956
|
|
20240729,091800,240359309,716,715,716,714,2810
|
|
20240729,091700,238349929,713,710,713,710,1922
|
|
20240729,091600,236979577,710,710,710,710,0
|
|
20240729,091500,236979577,710,713,713,710,573
|
|
20240729,091400,236571717,713,715,716,713,706
|
|
20240729,091300,236067331,713,712,716,712,173
|
|
20240729,091200,235943520,715,711,715,711,2000
|
|
20240729,091100,234517200,709,709,709,709,1000
|
|
20240729,091000,233808200,709,709,709,709,30
|
|
20240729,090900,233786930,708,708,708,708,2000
|
|
20240729,090800,232370930,708,709,712,708,21471
|
|
20240729,090700,217147799,713,709,713,709,33313
|
|
20240729,090600,193493799,709,713,713,709,46351
|
|
20240729,090500,160480872,712,711,714,711,3269
|
|
20240729,090400,158155109,712,715,716,712,13618
|
|
20240729,090300,148427957,715,719,721,715,38373
|
|
20240729,090200,120882743,720,718,720,717,17170
|
|
20240729,090100,108524901,717,718,723,715,15726
|
|
20240729,090000,97223689,718,710,718,708,126683
|