620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,191700,1603255277,758,758,758,758,43023
|
|
20240801,191600,1603255277,758,758,758,758,0
|
|
20240801,191500,1603255277,758,758,758,758,0
|
|
20240801,191400,1603255277,758,758,758,758,0
|
|
20240801,191300,1603255277,758,758,758,758,0
|
|
20240801,191200,1603255277,758,758,758,758,0
|
|
20240801,191100,1603255277,758,758,758,758,0
|
|
20240801,191000,1603255277,758,758,758,758,0
|
|
20240801,190900,1603255277,758,758,758,758,0
|
|
20240801,190800,1603255277,758,758,758,758,0
|
|
20240801,190700,1603255277,758,758,758,758,0
|
|
20240801,190600,1603255277,758,758,758,758,0
|
|
20240801,190500,1603255277,758,758,758,758,0
|
|
20240801,190400,1603255277,758,758,758,758,0
|
|
20240801,190300,1603255277,758,758,758,758,0
|
|
20240801,190200,1603255277,758,758,758,758,0
|
|
20240801,190100,1603255277,758,758,758,758,0
|
|
20240801,190000,1603255277,758,758,758,758,0
|
|
20240801,185900,1603255277,758,758,758,758,0
|
|
20240801,185800,1603255277,758,758,758,758,0
|
|
20240801,185700,1603255277,758,758,758,758,0
|
|
20240801,185600,1603255277,758,758,758,758,0
|
|
20240801,185500,1603255277,758,758,758,758,0
|
|
20240801,185400,1603255277,758,758,758,758,0
|
|
20240801,185300,1603255277,758,758,758,758,0
|
|
20240801,185200,1603255277,758,758,758,758,0
|
|
20240801,185100,1603255277,758,758,758,758,0
|
|
20240801,185000,1603255277,758,758,758,758,0
|
|
20240801,184900,1603255277,758,758,758,758,0
|
|
20240801,184800,1603255277,758,758,758,758,0
|
|
20240801,184700,1603255277,758,758,758,758,43023
|
|
20240801,184600,1603255277,758,758,758,758,0
|
|
20240801,184500,1603255277,758,758,758,758,0
|
|
20240801,184400,1603255277,758,758,758,758,0
|
|
20240801,184300,1603255277,758,758,758,758,0
|
|
20240801,184200,1603255277,758,758,758,758,0
|
|
20240801,184100,1603255277,758,758,758,758,0
|
|
20240801,184000,1603255277,758,758,758,758,0
|
|
20240801,183900,1603255277,758,758,758,758,0
|
|
20240801,183800,1603255277,758,758,758,758,0
|
|
20240801,183700,1603255277,758,758,758,758,0
|
|
20240801,183600,1603255277,758,758,758,758,0
|
|
20240801,183500,1603255277,758,758,758,758,0
|
|
20240801,183400,1603255277,758,758,758,758,0
|
|
20240801,183300,1603255277,758,758,758,758,0
|
|
20240801,183200,1603255277,758,758,758,758,0
|
|
20240801,183100,1603255277,758,758,758,758,0
|
|
20240801,183000,1603255277,758,758,758,758,0
|
|
20240801,182900,1603255277,758,758,758,758,0
|
|
20240801,182800,1603255277,758,758,758,758,0
|
|
20240801,182700,1603255277,758,758,758,758,0
|
|
20240801,182600,1603255277,758,758,758,758,0
|
|
20240801,182500,1603255277,758,758,758,758,0
|
|
20240801,182400,1603255277,758,758,758,758,0
|
|
20240801,182300,1603255277,758,758,758,758,0
|
|
20240801,182200,1603255277,758,758,758,758,0
|
|
20240801,182100,1603255277,758,758,758,758,0
|
|
20240801,182000,1603255277,758,758,758,758,0
|
|
20240801,181900,1603255277,758,758,758,758,0
|
|
20240801,181800,1603255277,758,758,758,758,0
|
|
20240801,181700,1603255277,758,758,758,758,43023
|
|
20240801,181600,1603255277,758,758,758,758,0
|
|
20240801,181500,1603255277,758,758,758,758,0
|
|
20240801,181400,1603255277,758,758,758,758,0
|
|
20240801,181300,1603255277,758,758,758,758,0
|
|
20240801,181200,1603255277,758,758,758,758,0
|
|
20240801,181100,1603255277,758,758,758,758,0
|
|
20240801,181000,1603255277,758,758,758,758,0
|
|
20240801,180900,1603255277,758,758,758,758,0
|
|
20240801,180800,1603255277,758,758,758,758,0
|
|
20240801,180700,1603255277,758,758,758,758,0
|
|
20240801,180600,1603255277,758,758,758,758,0
|
|
20240801,180500,1603255277,758,758,758,758,0
|
|
20240801,180400,1603255277,758,758,758,758,0
|
|
20240801,180300,1603255277,758,758,758,758,0
|
|
20240801,180200,1603255277,758,758,758,758,0
|
|
20240801,180100,1603255277,758,758,758,758,0
|
|
20240801,180000,1603255277,758,758,758,758,0
|
|
20240801,175900,1603255277,758,758,758,758,0
|
|
20240801,175800,1603255277,758,758,758,758,0
|
|
20240801,175700,1603255277,758,758,758,758,0
|
|
20240801,175600,1603255277,758,758,758,758,0
|
|
20240801,175500,1603255277,758,758,758,758,0
|
|
20240801,175400,1603255277,758,758,758,758,0
|
|
20240801,175300,1603255277,758,758,758,758,0
|
|
20240801,175200,1603255277,758,758,758,758,0
|
|
20240801,175100,1603255277,758,758,758,758,0
|
|
20240801,175000,1603255277,758,758,758,758,0
|
|
20240801,174900,1603255277,758,758,758,758,0
|
|
20240801,174800,1603255277,758,758,758,758,0
|
|
20240801,174700,1603255277,758,758,758,758,43023
|
|
20240801,174600,1603255277,758,758,758,758,0
|
|
20240801,174500,1603255277,758,758,758,758,0
|
|
20240801,174400,1603255277,758,758,758,758,0
|
|
20240801,174300,1603255277,758,758,758,758,0
|
|
20240801,174200,1603255277,758,758,758,758,0
|
|
20240801,174100,1603255277,758,758,758,758,0
|
|
20240801,174000,1603255277,758,758,758,758,0
|
|
20240801,173900,1603255277,758,758,758,758,0
|
|
20240801,173800,1603255277,758,758,758,758,0
|
|
20240801,173700,1603255277,758,758,758,758,0
|
|
20240801,173600,1603255277,758,758,758,758,0
|
|
20240801,173500,1603255277,758,758,758,758,0
|
|
20240801,173400,1603255277,758,758,758,758,0
|
|
20240801,173300,1603255277,758,758,758,758,0
|
|
20240801,173200,1603255277,758,758,758,758,0
|
|
20240801,173100,1603255277,758,758,758,758,0
|
|
20240801,173000,1603255277,758,758,758,758,0
|
|
20240801,172900,1603255277,758,758,758,758,0
|
|
20240801,172800,1603255277,758,758,758,758,0
|
|
20240801,172700,1603255277,758,758,758,758,0
|
|
20240801,172600,1603255277,758,758,758,758,0
|
|
20240801,172500,1603255277,758,758,758,758,0
|
|
20240801,172400,1603255277,758,758,758,758,0
|
|
20240801,172300,1603255277,758,758,758,758,0
|
|
20240801,172200,1603255277,758,758,758,758,0
|
|
20240801,172100,1603255277,758,758,758,758,0
|
|
20240801,172000,1603255277,758,758,758,758,0
|
|
20240801,171900,1603255277,758,758,758,758,0
|
|
20240801,171800,1603255277,758,758,758,758,0
|
|
20240801,171700,1603255277,758,758,758,758,43023
|
|
20240801,171600,1603255277,758,758,758,758,0
|
|
20240801,171500,1603255277,758,758,758,758,0
|
|
20240801,171400,1603255277,758,758,758,758,0
|
|
20240801,171300,1603255277,758,758,758,758,0
|
|
20240801,171200,1603255277,758,758,758,758,0
|
|
20240801,171100,1603255277,758,758,758,758,0
|
|
20240801,171000,1603255277,758,758,758,758,0
|
|
20240801,170900,1603255277,758,758,758,758,0
|
|
20240801,170800,1603255277,758,758,758,758,0
|
|
20240801,170700,1603255277,758,758,758,758,0
|
|
20240801,170600,1603255277,758,758,758,758,0
|
|
20240801,170500,1603255277,758,758,758,758,0
|
|
20240801,170400,1603255277,758,758,758,758,0
|
|
20240801,170300,1603255277,758,758,758,758,0
|
|
20240801,170200,1603255277,758,758,758,758,0
|
|
20240801,170100,1603255277,758,758,758,758,0
|
|
20240801,170000,1603255277,758,758,758,758,0
|
|
20240801,165900,1603255277,758,758,758,758,0
|
|
20240801,165800,1603255277,758,758,758,758,0
|
|
20240801,165700,1603255277,758,758,758,758,0
|
|
20240801,165600,1603255277,758,758,758,758,0
|
|
20240801,165500,1603255277,758,758,758,758,0
|
|
20240801,165400,1603255277,758,758,758,758,0
|
|
20240801,165300,1603255277,758,758,758,758,0
|
|
20240801,165200,1603255277,758,758,758,758,0
|
|
20240801,165100,1603255277,758,758,758,758,0
|
|
20240801,165000,1603255277,758,758,758,758,0
|
|
20240801,164900,1603255277,758,758,758,758,0
|
|
20240801,164800,1603255277,758,758,758,758,0
|
|
20240801,164700,1603255277,758,758,758,758,43023
|
|
20240801,164600,1603255277,758,758,758,758,0
|
|
20240801,164500,1603255277,758,758,758,758,0
|
|
20240801,164400,1603255277,758,758,758,758,0
|
|
20240801,164300,1603255277,758,758,758,758,0
|
|
20240801,164200,1603255277,758,758,758,758,0
|
|
20240801,164100,1603255277,758,758,758,758,0
|
|
20240801,164000,1603255277,758,758,758,758,0
|
|
20240801,163900,1603255277,758,758,758,758,0
|
|
20240801,163800,1603255277,758,758,758,758,0
|
|
20240801,163700,1603255277,758,758,758,758,0
|
|
20240801,163600,1603255277,758,758,758,758,0
|
|
20240801,163500,1603255277,758,758,758,758,0
|
|
20240801,163400,1603255277,758,758,758,758,0
|
|
20240801,163300,1603255277,758,758,758,758,0
|
|
20240801,163200,1603255277,758,758,758,758,0
|
|
20240801,163100,1603255277,758,758,758,758,0
|
|
20240801,163000,1603255277,758,758,758,758,0
|
|
20240801,162900,1603255277,758,758,758,758,0
|
|
20240801,162800,1603255277,758,758,758,758,0
|
|
20240801,162700,1603255277,758,758,758,758,0
|
|
20240801,162600,1603255277,758,758,758,758,0
|
|
20240801,162500,1603255277,758,758,758,758,0
|
|
20240801,162400,1603255277,758,758,758,758,0
|
|
20240801,162300,1603255277,758,758,758,758,0
|
|
20240801,162200,1603255277,758,758,758,758,0
|
|
20240801,162100,1603255277,758,758,758,758,0
|
|
20240801,162000,1603255277,758,758,758,758,0
|
|
20240801,161900,1603255277,758,758,758,758,0
|
|
20240801,161800,1603255277,758,758,758,758,0
|
|
20240801,161700,1603255277,758,758,758,758,43023
|
|
20240801,161600,1603255277,758,758,758,758,0
|
|
20240801,161500,1603255277,758,758,758,758,0
|
|
20240801,161400,1603255277,758,758,758,758,0
|
|
20240801,161300,1603255277,758,758,758,758,0
|
|
20240801,161200,1603255277,758,758,758,758,0
|
|
20240801,161100,1603255277,758,758,758,758,0
|
|
20240801,161000,1603255277,758,758,758,758,0
|
|
20240801,160900,1603255277,758,758,758,758,0
|
|
20240801,160800,1603255277,758,758,758,758,0
|
|
20240801,160700,1603255277,758,758,758,758,0
|
|
20240801,160600,1603255277,758,758,758,758,0
|
|
20240801,160500,1603255277,758,758,758,758,0
|
|
20240801,160400,1603255277,758,758,758,758,0
|
|
20240801,160300,1603255277,758,758,758,758,0
|
|
20240801,160200,1603255277,758,758,758,758,0
|
|
20240801,160100,1603255277,758,758,758,758,0
|
|
20240801,160000,1603255277,758,758,758,758,0
|
|
20240801,155900,1603255277,758,758,758,758,0
|
|
20240801,155800,1603255277,758,758,758,758,0
|
|
20240801,155700,1603255277,758,758,758,758,0
|
|
20240801,155600,1603255277,758,758,758,758,0
|
|
20240801,155500,1603255277,758,758,758,758,0
|
|
20240801,155400,1603255277,758,758,758,758,0
|
|
20240801,155300,1603255277,758,758,758,758,0
|
|
20240801,155200,1603255277,758,758,758,758,0
|
|
20240801,155100,1603255277,758,758,758,758,0
|
|
20240801,155000,1603255277,758,758,758,758,0
|
|
20240801,154900,1603255277,758,758,758,758,0
|
|
20240801,154800,1603255277,758,758,758,758,0
|
|
20240801,154700,1603255277,758,758,758,758,43023
|
|
20240801,154600,1603255277,758,758,758,758,0
|
|
20240801,154500,1603255277,758,758,758,758,0
|
|
20240801,154400,1603255277,758,758,758,758,0
|
|
20240801,154300,1603255277,758,758,758,758,0
|
|
20240801,154200,1603255277,758,758,758,758,0
|
|
20240801,154100,1603255277,758,758,758,758,0
|
|
20240801,154000,1603255277,758,758,758,758,0
|
|
20240801,153900,1603255277,758,758,758,758,0
|
|
20240801,153800,1603255277,758,758,758,758,0
|
|
20240801,153700,1603255277,758,758,758,758,0
|
|
20240801,153600,1603255277,758,758,758,758,0
|
|
20240801,153500,1603255277,758,758,758,758,0
|
|
20240801,153400,1603255277,758,758,758,758,0
|
|
20240801,153300,1603255277,758,758,758,758,0
|
|
20240801,153200,1603255277,758,758,758,758,0
|
|
20240801,153100,1603255277,758,758,758,758,0
|
|
20240801,153000,1603255277,758,758,758,758,43023
|
|
20240801,152900,1570643843,762,762,762,762,0
|
|
20240801,152800,1570643843,762,762,762,762,0
|
|
20240801,152700,1570643843,762,762,762,762,0
|
|
20240801,152600,1570643843,762,762,762,762,0
|
|
20240801,152500,1570643843,762,762,762,762,0
|
|
20240801,152400,1570643843,762,762,762,762,0
|
|
20240801,152300,1570643843,762,762,762,762,0
|
|
20240801,152200,1570643843,762,762,762,762,0
|
|
20240801,152100,1570643843,762,762,762,762,0
|
|
20240801,152000,1570643843,762,762,762,762,0
|
|
20240801,151900,1570643843,762,761,762,761,3898
|
|
20240801,151800,1567674776,761,759,761,759,2924
|
|
20240801,151700,1565450644,760,760,761,758,12891
|
|
20240801,151600,1555652867,760,759,760,759,6809
|
|
20240801,151500,1550484805,761,761,761,758,3832
|
|
20240801,151400,1547573207,758,760,761,758,12026
|
|
20240801,151300,1538443200,760,760,760,759,11083
|
|
20240801,151200,1530020545,760,759,760,759,1052
|
|
20240801,151100,1529222075,760,759,760,759,4157
|
|
20240801,151000,1526066446,759,759,760,759,9688
|
|
20240801,150900,1518711933,760,761,761,759,3787
|
|
20240801,150800,1515834516,760,760,761,758,17931
|
|
20240801,150700,1502231007,761,761,761,759,42
|
|
20240801,150600,1502199103,761,762,762,758,30661
|
|
20240801,150500,1478912970,762,762,762,762,693
|
|
20240801,150400,1478384904,762,761,762,761,10853
|
|
20240801,150300,1470125012,761,761,761,761,1260
|
|
20240801,150200,1469166152,761,761,762,761,3241
|
|
20240801,150100,1466699750,761,761,761,761,3006
|
|
20240801,150000,1464412184,760,761,761,760,2686
|
|
20240801,145900,1462368749,761,761,761,760,18772
|
|
20240801,145800,1448092284,762,762,762,762,1422
|
|
20240801,145700,1447008720,764,764,764,762,2438
|
|
20240801,145600,1445147168,764,761,764,761,1980
|
|
20240801,145500,1443634909,762,763,764,762,12694
|
|
20240801,145400,1433959267,763,765,765,763,7256
|
|
20240801,145300,1428422566,764,765,765,763,3029
|
|
20240801,145200,1426108098,765,764,765,764,250
|
|
20240801,145100,1425916858,765,764,765,764,497
|
|
20240801,145000,1425537023,764,764,764,763,9248
|
|
20240801,144900,1418471595,764,764,764,763,5977
|
|
20240801,144800,1413905211,764,764,765,764,16760
|
|
20240801,144700,1401093131,764,765,765,764,384
|
|
20240801,144600,1400799655,765,765,765,765,21
|
|
20240801,144500,1400783590,765,765,765,765,321
|
|
20240801,144400,1400538025,765,765,765,765,1033
|
|
20240801,144300,1399747780,765,765,765,764,1687
|
|
20240801,144200,1398457229,765,765,765,765,11879
|
|
20240801,144100,1389369794,765,765,765,764,3826
|
|
20240801,144000,1386446605,764,764,764,764,2766
|
|
20240801,143900,1384333381,764,762,764,762,7613
|
|
20240801,143800,1378524021,762,761,762,761,567
|
|
20240801,143700,1378091972,762,761,762,761,3912
|
|
20240801,143600,1375114274,761,760,761,760,1410
|
|
20240801,143500,1374041832,760,760,760,760,2412
|
|
20240801,143400,1372208712,760,759,760,759,1800
|
|
20240801,143300,1370842010,760,761,761,760,2380
|
|
20240801,143200,1369032069,760,759,760,759,2477
|
|
20240801,143100,1367151120,760,761,762,760,6320
|
|
20240801,143000,1362347212,762,763,763,762,44832
|
|
20240801,142900,1328185048,763,762,763,762,6502
|
|
20240801,142800,1323229598,760,760,760,760,615
|
|
20240801,142700,1322762198,759,760,760,759,1895
|
|
20240801,142600,1321323776,760,761,761,760,1831
|
|
20240801,142500,1319931820,761,761,761,761,406
|
|
20240801,142400,1319622854,762,762,762,762,1
|
|
20240801,142300,1319622092,761,761,761,761,30
|
|
20240801,142200,1319599262,761,760,761,759,9001
|
|
20240801,142100,1312761802,760,762,762,760,2213
|
|
20240801,142000,1311079002,762,762,762,762,235
|
|
20240801,141900,1310899932,762,762,762,760,510
|
|
20240801,141800,1310511711,762,762,762,762,11
|
|
20240801,141700,1310503329,760,762,762,760,2796
|
|
20240801,141600,1308378095,762,762,762,761,1442
|
|
20240801,141500,1307279295,762,762,762,762,12
|
|
20240801,141400,1307270151,761,761,761,761,58
|
|
20240801,141300,1307226013,761,761,761,761,5
|
|
20240801,141200,1307222208,761,760,761,760,655
|
|
20240801,141100,1306724015,761,760,761,760,337
|
|
20240801,141000,1306467747,760,760,760,760,489
|
|
20240801,140900,1306096107,761,760,761,760,409
|
|
20240801,140800,1305784972,761,761,761,760,526
|
|
20240801,140700,1305384688,761,761,761,761,11
|
|
20240801,140600,1305376317,761,761,761,759,308
|
|
20240801,140500,1305142535,759,761,761,759,4010
|
|
20240801,140400,1302094544,761,761,761,761,50
|
|
20240801,140300,1302056494,761,761,761,759,1011
|
|
20240801,140200,1301288022,762,762,762,762,378
|
|
20240801,140100,1300999986,762,761,762,761,2125
|
|
20240801,140000,1299382860,761,760,761,759,4950
|
|
20240801,135900,1295625280,760,761,761,760,2684
|
|
20240801,135800,1293585330,761,762,762,761,314
|
|
20240801,135700,1293346265,763,763,763,763,1158
|
|
20240801,135600,1292462711,762,762,762,762,7
|
|
20240801,135500,1292457377,762,763,763,761,8067
|
|
20240801,135400,1286316292,763,763,763,763,1204
|
|
20240801,135300,1285397640,763,763,763,762,1110
|
|
20240801,135200,1284550715,763,763,763,763,1302
|
|
20240801,135100,1283557289,763,763,763,763,2160
|
|
20240801,135000,1281909209,763,762,763,762,1403
|
|
20240801,134900,1280839720,762,763,763,762,1556
|
|
20240801,134800,1279653818,763,761,764,761,16952
|
|
20240801,134700,1266721738,761,763,763,761,4
|
|
20240801,134600,1266718688,762,761,762,760,5662
|
|
20240801,134500,1262410502,761,762,762,761,880
|
|
20240801,134400,1261740444,763,762,763,762,7166
|
|
20240801,134300,1256279951,762,763,763,762,12465
|
|
20240801,134200,1246775534,763,761,763,761,8390
|
|
20240801,134100,1240381000,760,761,761,760,562
|
|
20240801,134000,1239953770,760,760,760,758,7367
|
|
20240801,133900,1234355040,760,760,760,760,0
|
|
20240801,133800,1234355040,760,760,760,760,0
|
|
20240801,133700,1234355040,760,758,760,758,1072
|
|
20240801,133600,1233541080,758,758,758,758,523
|
|
20240801,133500,1233144646,759,759,759,759,654
|
|
20240801,133400,1232648260,759,759,759,759,2000
|
|
20240801,133300,1231130260,759,759,759,759,1419
|
|
20240801,133200,1230053239,759,759,759,759,3917
|
|
20240801,133100,1227080236,759,759,759,759,1
|
|
20240801,133000,1227079477,758,758,758,758,62
|
|
20240801,132900,1227032481,757,757,757,757,481
|
|
20240801,132800,1226668364,757,757,757,757,324
|
|
20240801,132700,1226423096,757,757,757,757,6000
|
|
20240801,132600,1221881096,757,757,757,757,697
|
|
20240801,132500,1221353467,757,757,757,757,60
|
|
20240801,132400,1221308047,757,759,759,757,8888
|
|
20240801,132300,1214579731,757,758,758,757,24147
|
|
20240801,132200,1196296370,758,759,759,758,4054
|
|
20240801,132100,1193223379,759,759,759,759,66
|
|
20240801,132000,1193173285,759,759,759,758,720
|
|
20240801,131900,1192627522,758,759,759,758,2730
|
|
20240801,131800,1190558090,759,759,759,759,108
|
|
20240801,131700,1190476118,760,760,760,760,0
|
|
20240801,131600,1190476118,760,758,760,758,821
|
|
20240801,131500,1189853617,759,758,759,758,1714
|
|
20240801,131400,1188554260,759,759,759,759,60
|
|
20240801,131300,1188508720,760,760,760,760,476
|
|
20240801,131200,1188146960,760,759,760,759,813
|
|
20240801,131100,1187529664,758,758,759,758,584
|
|
20240801,131000,1187086491,759,758,759,757,1241
|
|
20240801,130900,1186146026,757,758,758,757,1539
|
|
20240801,130800,1184980060,758,758,758,758,4273
|
|
20240801,130700,1181741126,759,759,759,758,2284
|
|
20240801,130600,1180009770,758,759,759,758,7127
|
|
20240801,130500,1174606854,759,759,759,759,585
|
|
20240801,130400,1174162839,760,759,760,759,611
|
|
20240801,130300,1173699069,760,760,760,759,1167
|
|
20240801,130200,1172813149,761,761,761,761,0
|
|
20240801,130100,1172813149,761,761,761,761,0
|
|
20240801,130000,1172813149,761,760,761,759,441
|
|
20240801,125900,1172478247,761,761,761,761,36
|
|
20240801,125800,1172450851,759,760,760,759,1527
|
|
20240801,125700,1171291852,759,759,759,759,100
|
|
20240801,125600,1171215952,761,761,761,761,132
|
|
20240801,125500,1171115500,759,761,761,759,667
|
|
20240801,125400,1170609213,761,759,761,758,100
|
|
20240801,125300,1170533183,758,761,761,758,14807
|
|
20240801,125200,1159295521,761,761,761,761,201
|
|
20240801,125100,1159142560,762,762,762,762,10
|
|
20240801,125000,1159134940,762,762,762,761,1003
|
|
20240801,124900,1158371654,762,761,762,761,10
|
|
20240801,124800,1158364043,761,761,761,761,1010
|
|
20240801,124700,1157595433,761,760,761,759,3375
|
|
20240801,124600,1155029539,760,760,760,760,3342
|
|
20240801,124500,1152489619,760,759,760,759,137
|
|
20240801,124400,1152385630,759,760,760,759,10093
|
|
20240801,124300,1144715207,760,761,761,760,342
|
|
20240801,124200,1144455271,761,761,761,761,1438
|
|
20240801,124100,1143360953,761,761,761,761,627
|
|
20240801,124000,1142883806,761,761,761,760,20
|
|
20240801,123900,1142868588,761,760,761,760,237
|
|
20240801,123800,1142688467,760,760,760,760,22
|
|
20240801,123700,1142671747,760,760,760,759,1316
|
|
20240801,123600,1141672287,760,760,760,760,226
|
|
20240801,123500,1141500527,760,760,760,760,200
|
|
20240801,123400,1141348527,761,761,761,761,2
|
|
20240801,123300,1141347005,761,761,762,761,488
|
|
20240801,123200,1140975636,761,760,761,760,1060
|
|
20240801,123100,1140169033,761,758,761,758,5127
|
|
20240801,123000,1136282717,758,759,759,758,5691
|
|
20240801,122900,1131966582,759,759,760,759,12038
|
|
20240801,122800,1122828627,760,761,761,760,3077
|
|
20240801,122700,1120490096,761,761,761,761,2001
|
|
20240801,122600,1118967335,761,761,761,761,0
|
|
20240801,122500,1118967335,761,761,761,761,598
|
|
20240801,122400,1118512257,761,761,761,761,3
|
|
20240801,122300,1118509974,760,761,761,760,3000
|
|
20240801,122200,1116229954,760,760,760,760,0
|
|
20240801,122100,1116229954,760,761,761,760,4356
|
|
20240801,122000,1112918286,761,762,762,761,563
|
|
20240801,121900,1112489710,762,762,762,762,100
|
|
20240801,121800,1112413510,762,762,762,762,300
|
|
20240801,121700,1112184910,762,762,762,762,390
|
|
20240801,121600,1111887730,762,761,762,761,1683
|
|
20240801,121500,1110605288,761,761,761,761,0
|
|
20240801,121400,1110605288,761,761,761,761,200
|
|
20240801,121300,1110453088,761,761,761,761,102
|
|
20240801,121200,1110375466,761,761,761,761,2
|
|
20240801,121100,1110373944,760,760,760,760,1
|
|
20240801,121000,1110373184,760,760,760,760,100
|
|
20240801,120900,1110297184,760,760,760,760,96
|
|
20240801,120800,1110224224,760,759,760,759,659
|
|
20240801,120700,1109723385,759,758,759,758,928
|
|
20240801,120600,1109019533,762,759,762,759,1001
|
|
20240801,120500,1108258772,758,759,761,758,64695
|
|
20240801,120400,1059191368,759,759,759,759,350
|
|
20240801,120300,1058925718,759,758,759,756,1815
|
|
20240801,120200,1057551715,758,759,759,758,846
|
|
20240801,120100,1056910247,759,759,759,759,3094
|
|
20240801,120000,1054561901,759,758,759,757,5008
|
|
20240801,115900,1050768046,758,757,758,756,12199
|
|
20240801,115800,1041539152,757,759,759,757,27473
|
|
20240801,115700,1020719090,759,759,759,759,0
|
|
20240801,115600,1020719090,759,759,759,759,1000
|
|
20240801,115500,1019960090,759,760,761,759,38
|
|
20240801,115400,1019931181,760,760,760,760,616
|
|
20240801,115300,1019463021,760,760,760,760,2000
|
|
20240801,115200,1017943021,760,760,760,760,0
|
|
20240801,115100,1017943021,760,760,760,760,523
|
|
20240801,115000,1017545541,760,761,763,758,49872
|
|
20240801,114900,979653518,762,763,763,761,1480
|
|
20240801,114800,978524393,763,763,763,763,100
|
|
20240801,114700,978448093,764,764,764,764,10
|
|
20240801,114600,978440453,764,765,765,762,2673
|
|
20240801,114500,976401007,765,765,765,765,232
|
|
20240801,114400,976223527,764,765,765,764,310
|
|
20240801,114300,975986567,765,765,765,765,2484
|
|
20240801,114200,974086307,764,764,764,764,132
|
|
20240801,114100,973985459,765,765,765,765,474
|
|
20240801,114000,973622849,764,765,765,764,3
|
|
20240801,113900,973620556,765,765,765,765,1200
|
|
20240801,113800,972702556,765,764,765,764,1134
|
|
20240801,113700,971836178,763,763,763,763,399
|
|
20240801,113600,971531741,762,764,764,762,10
|
|
20240801,113500,971524111,764,763,764,762,1857
|
|
20240801,113400,970107210,764,763,764,761,1756
|
|
20240801,113300,968768283,764,764,764,764,5447
|
|
20240801,113200,964606775,764,764,764,764,5877
|
|
20240801,113100,960116747,764,763,764,763,1517
|
|
20240801,113000,958957766,763,764,764,763,223
|
|
20240801,112900,958787615,762,764,765,762,6938
|
|
20240801,112800,953489103,764,765,765,764,193
|
|
20240801,112700,953341640,765,765,765,764,1100
|
|
20240801,112600,952501222,765,764,765,764,9186
|
|
20240801,112500,945474456,765,765,765,765,9
|
|
20240801,112400,945467571,765,765,765,764,1596
|
|
20240801,112300,944248209,765,764,765,764,5653
|
|
20240801,112200,939926327,764,763,764,763,4944
|
|
20240801,112100,936152360,763,763,763,763,0
|
|
20240801,112000,936152360,763,762,763,762,7267
|
|
20240801,111900,930612314,762,762,762,762,100
|
|
20240801,111800,930536114,762,761,762,761,296
|
|
20240801,111700,930310855,762,762,762,762,3
|
|
20240801,111600,930308569,761,761,761,761,10
|
|
20240801,111500,930300959,762,761,762,761,3132
|
|
20240801,111400,927917492,760,760,760,759,7761
|
|
20240801,111300,922024639,761,761,761,761,689
|
|
20240801,111200,921500310,762,762,762,762,100
|
|
20240801,111100,921424110,762,761,762,761,3503
|
|
20240801,111000,918758317,760,760,760,760,0
|
|
20240801,110900,918758317,760,760,760,760,368
|
|
20240801,110800,918478637,761,761,761,761,0
|
|
20240801,110700,918478637,761,760,761,760,411
|
|
20240801,110600,918166276,760,761,762,760,501
|
|
20240801,110500,917784570,760,761,761,760,239
|
|
20240801,110400,917602891,761,761,761,759,5004
|
|
20240801,110300,913803532,762,760,762,760,5000
|
|
20240801,110200,909998516,760,759,760,759,1362
|
|
20240801,110100,908964741,760,760,760,760,58
|
|
20240801,110000,908920661,760,759,760,759,5
|
|
20240801,105900,908916862,760,759,760,759,150
|
|
20240801,105800,908802962,760,761,761,760,4932
|
|
20240801,105700,905054632,761,760,761,760,1099
|
|
20240801,105600,904218380,760,761,761,760,1088
|
|
20240801,105500,903391400,761,761,761,761,439
|
|
20240801,105400,903057321,760,761,761,760,232
|
|
20240801,105300,902881000,761,761,761,761,2399
|
|
20240801,105200,901055361,761,761,761,761,929
|
|
20240801,105100,900348392,761,762,762,760,2271
|
|
20240801,105000,898621268,761,762,762,761,179
|
|
20240801,104900,898484920,761,761,761,761,741
|
|
20240801,104800,897921019,760,760,761,760,2288
|
|
20240801,104700,896182031,761,762,762,761,4926
|
|
20240801,104600,892433319,762,763,763,762,2691
|
|
20240801,104500,890382776,763,763,763,762,1467
|
|
20240801,104400,889264455,763,763,763,763,874
|
|
20240801,104300,888597593,763,763,763,763,602
|
|
20240801,104200,888138267,763,763,763,763,0
|
|
20240801,104100,888138267,763,763,763,763,303
|
|
20240801,104000,887907078,763,762,763,762,992
|
|
20240801,103900,887151166,762,761,762,761,987
|
|
20240801,103800,886399273,761,761,761,761,2098
|
|
20240801,103700,884802695,760,758,760,758,851
|
|
20240801,103600,884156035,761,757,761,757,1296
|
|
20240801,103500,883173891,758,761,761,757,16927
|
|
20240801,103400,870330086,762,759,762,759,739
|
|
20240801,103300,869768904,757,758,759,757,8215
|
|
20240801,103200,863539167,758,757,758,757,1916
|
|
20240801,103100,862088615,757,757,757,757,3168
|
|
20240801,103000,859690439,757,757,757,757,188
|
|
20240801,102900,859548123,757,758,758,757,1325
|
|
20240801,102800,858545092,757,757,757,757,204
|
|
20240801,102700,858390664,757,758,758,757,2322
|
|
20240801,102600,856631496,758,758,758,757,2403
|
|
20240801,102500,854812422,758,757,758,757,3781
|
|
20240801,102400,851950000,757,756,757,756,1953
|
|
20240801,102300,850473421,757,757,757,757,146
|
|
20240801,102200,850362899,757,757,757,757,36
|
|
20240801,102100,850335647,756,758,758,756,17715
|
|
20240801,102000,836935332,758,757,758,757,2856
|
|
20240801,101900,834770492,758,758,758,757,442
|
|
20240801,101800,834435820,757,758,758,757,2000
|
|
20240801,101700,832920370,758,758,759,758,11221
|
|
20240801,101600,824414822,758,759,759,758,3657
|
|
20240801,101500,821639303,759,759,760,759,7182
|
|
20240801,101400,816187880,760,761,761,760,13641
|
|
20240801,101300,805820332,762,762,762,761,1874
|
|
20240801,101200,804392387,762,762,762,762,66
|
|
20240801,101100,804342095,762,761,762,761,526
|
|
20240801,101000,803941783,762,761,762,761,4400
|
|
20240801,100900,800591249,761,761,761,761,388
|
|
20240801,100800,800295981,760,762,762,760,15129
|
|
20240801,100700,788787823,762,763,764,762,16522
|
|
20240801,100600,776182910,763,764,764,763,19817
|
|
20240801,100500,761061939,763,764,764,763,8691
|
|
20240801,100400,754430367,764,764,764,763,639
|
|
20240801,100300,753942172,764,763,764,763,260
|
|
20240801,100200,753743621,763,763,764,763,173
|
|
20240801,100100,753611609,764,764,764,764,5000
|
|
20240801,100000,749791609,764,763,764,763,10
|
|
20240801,095900,749783978,763,761,763,761,5642
|
|
20240801,095800,745489473,761,760,761,760,4001
|
|
20240801,095700,742447213,760,760,760,760,2000
|
|
20240801,095600,740927213,762,761,762,761,14303
|
|
20240801,095500,730028399,760,761,761,760,767
|
|
20240801,095400,729445470,760,760,761,760,5912
|
|
20240801,095300,724952167,760,760,760,759,1296
|
|
20240801,095200,723967503,758,758,760,758,2160
|
|
20240801,095100,722330219,758,759,760,758,10284
|
|
20240801,095000,714524229,759,763,763,759,29738
|
|
20240801,094900,691919804,763,764,765,763,3180
|
|
20240801,094800,689493172,765,765,766,765,5598
|
|
20240801,094700,685209433,765,766,767,765,6052
|
|
20240801,094600,680578559,765,767,767,765,13766
|
|
20240801,094500,670028650,766,764,766,764,16614
|
|
20240801,094400,657311087,765,765,765,764,2876
|
|
20240801,094300,655113540,764,765,765,763,1155
|
|
20240801,094200,654231110,765,764,766,764,39066
|
|
20240801,094100,624345096,763,761,763,761,16097
|
|
20240801,094000,612078748,760,759,760,759,4493
|
|
20240801,093900,608664199,758,757,758,757,19458
|
|
20240801,093800,593920054,757,758,758,757,206
|
|
20240801,093700,593764012,757,758,758,757,1779
|
|
20240801,093600,592416049,758,756,758,756,6847
|
|
20240801,093500,587233800,757,757,759,757,6169
|
|
20240801,093400,582562803,757,757,757,756,12346
|
|
20240801,093300,573217281,756,756,757,756,16294
|
|
20240801,093200,560895393,756,757,757,755,7316
|
|
20240801,093100,555364967,756,756,757,756,2513
|
|
20240801,093000,553465028,758,758,758,756,11213
|
|
20240801,092900,544977825,757,756,757,756,2118
|
|
20240801,092800,543376540,757,756,757,755,7292
|
|
20240801,092700,537867350,756,754,756,753,10208
|
|
20240801,092600,530168585,754,754,755,754,11902
|
|
20240801,092500,521192841,755,756,756,754,2985
|
|
20240801,092400,518940268,755,756,756,755,5450
|
|
20240801,092300,514825255,756,755,757,754,27419
|
|
20240801,092200,494128499,755,756,757,755,25311
|
|
20240801,092100,475009328,756,756,756,755,16640
|
|
20240801,092000,462438375,756,756,757,756,3683
|
|
20240801,091900,459652019,757,759,759,757,8089
|
|
20240801,091800,453528563,759,759,759,757,449
|
|
20240801,091700,453188552,758,761,761,757,16073
|
|
20240801,091600,441001805,761,762,762,760,9543
|
|
20240801,091500,433745376,762,760,762,758,54341
|
|
20240801,091400,392424723,760,758,760,757,7287
|
|
20240801,091300,386897649,758,757,758,757,4388
|
|
20240801,091200,383573535,757,757,757,756,4770
|
|
20240801,091100,379963445,757,757,757,754,12885
|
|
20240801,091000,370237940,757,758,758,755,11025
|
|
20240801,090900,361903108,758,755,758,755,3111
|
|
20240801,090800,359551064,754,754,756,754,480
|
|
20240801,090700,359188244,754,754,757,753,30309
|
|
20240801,090600,336330831,753,755,756,753,13317
|
|
20240801,090500,326282250,755,758,758,755,6752
|
|
20240801,090400,321183081,758,760,761,755,12081
|
|
20240801,090300,312022465,760,757,760,755,88929
|
|
20240801,090200,244706996,757,753,758,750,97085
|
|
20240801,090100,171674248,754,751,762,751,72763
|
|
20240801,090000,116764008,750,750,752,745,156028
|