621 lines
28 KiB
CSV
621 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,191800,2399505294,623,623,623,623,57282
|
|
20240805,191700,2399505294,623,623,623,623,0
|
|
20240805,191600,2399505294,623,623,623,623,0
|
|
20240805,191500,2399505294,623,623,623,623,0
|
|
20240805,191400,2399505294,623,623,623,623,0
|
|
20240805,191300,2399505294,623,623,623,623,0
|
|
20240805,191200,2399505294,623,623,623,623,0
|
|
20240805,191100,2399505294,623,623,623,623,0
|
|
20240805,191000,2399505294,623,623,623,623,0
|
|
20240805,190900,2399505294,623,623,623,623,0
|
|
20240805,190800,2399505294,623,623,623,623,0
|
|
20240805,190700,2399505294,623,623,623,623,0
|
|
20240805,190600,2399505294,623,623,623,623,0
|
|
20240805,190500,2399505294,623,623,623,623,0
|
|
20240805,190400,2399505294,623,623,623,623,0
|
|
20240805,190300,2399505294,623,623,623,623,0
|
|
20240805,190200,2399505294,623,623,623,623,0
|
|
20240805,190100,2399505294,623,623,623,623,0
|
|
20240805,190000,2399505294,623,623,623,623,0
|
|
20240805,185900,2399505294,623,623,623,623,0
|
|
20240805,185800,2399505294,623,623,623,623,0
|
|
20240805,185700,2399505294,623,623,623,623,0
|
|
20240805,185600,2399505294,623,623,623,623,0
|
|
20240805,185500,2399505294,623,623,623,623,0
|
|
20240805,185400,2399505294,623,623,623,623,0
|
|
20240805,185300,2399505294,623,623,623,623,0
|
|
20240805,185200,2399505294,623,623,623,623,0
|
|
20240805,185100,2399505294,623,623,623,623,0
|
|
20240805,185000,2399505294,623,623,623,623,0
|
|
20240805,184900,2399505294,623,623,623,623,0
|
|
20240805,184800,2399505294,623,623,623,623,57282
|
|
20240805,184700,2399505294,623,623,623,623,0
|
|
20240805,184600,2399505294,623,623,623,623,0
|
|
20240805,184500,2399505294,623,623,623,623,0
|
|
20240805,184400,2399505294,623,623,623,623,0
|
|
20240805,184300,2399505294,623,623,623,623,0
|
|
20240805,184200,2399505294,623,623,623,623,0
|
|
20240805,184100,2399505294,623,623,623,623,0
|
|
20240805,184000,2399505294,623,623,623,623,0
|
|
20240805,183900,2399505294,623,623,623,623,0
|
|
20240805,183800,2399505294,623,623,623,623,0
|
|
20240805,183700,2399505294,623,623,623,623,0
|
|
20240805,183600,2399505294,623,623,623,623,0
|
|
20240805,183500,2399505294,623,623,623,623,0
|
|
20240805,183400,2399505294,623,623,623,623,0
|
|
20240805,183300,2399505294,623,623,623,623,0
|
|
20240805,183200,2399505294,623,623,623,623,0
|
|
20240805,183100,2399505294,623,623,623,623,0
|
|
20240805,183000,2399505294,623,623,623,623,0
|
|
20240805,182900,2399505294,623,623,623,623,0
|
|
20240805,182800,2399505294,623,623,623,623,0
|
|
20240805,182700,2399505294,623,623,623,623,0
|
|
20240805,182600,2399505294,623,623,623,623,0
|
|
20240805,182500,2399505294,623,623,623,623,0
|
|
20240805,182400,2399505294,623,623,623,623,0
|
|
20240805,182300,2399505294,623,623,623,623,0
|
|
20240805,182200,2399505294,623,623,623,623,0
|
|
20240805,182100,2399505294,623,623,623,623,0
|
|
20240805,182000,2399505294,623,623,623,623,0
|
|
20240805,181900,2399505294,623,623,623,623,0
|
|
20240805,181800,2399505294,623,623,623,623,57282
|
|
20240805,181700,2399505294,623,623,623,623,0
|
|
20240805,181600,2399505294,623,623,623,623,0
|
|
20240805,181500,2399505294,623,623,623,623,0
|
|
20240805,181400,2399505294,623,623,623,623,0
|
|
20240805,181300,2399505294,623,623,623,623,0
|
|
20240805,181200,2399505294,623,623,623,623,0
|
|
20240805,181100,2399505294,623,623,623,623,0
|
|
20240805,181000,2399505294,623,623,623,623,0
|
|
20240805,180900,2399505294,623,623,623,623,0
|
|
20240805,180800,2399505294,623,623,623,623,0
|
|
20240805,180700,2399505294,623,623,623,623,0
|
|
20240805,180600,2399505294,623,623,623,623,0
|
|
20240805,180500,2399505294,623,623,623,623,0
|
|
20240805,180400,2399505294,623,623,623,623,0
|
|
20240805,180300,2399505294,623,623,623,623,0
|
|
20240805,180200,2399505294,623,623,623,623,0
|
|
20240805,180100,2399505294,623,623,623,623,0
|
|
20240805,180000,2399505294,623,623,623,623,0
|
|
20240805,175900,2399505294,623,623,623,623,0
|
|
20240805,175800,2399505294,623,623,623,623,0
|
|
20240805,175700,2399505294,623,623,623,623,0
|
|
20240805,175600,2399505294,623,623,623,623,0
|
|
20240805,175500,2399505294,623,623,623,623,0
|
|
20240805,175400,2399505294,623,623,623,623,0
|
|
20240805,175300,2399505294,623,623,623,623,0
|
|
20240805,175200,2399505294,623,623,623,623,0
|
|
20240805,175100,2399505294,623,623,623,623,0
|
|
20240805,175000,2399505294,623,623,623,623,0
|
|
20240805,174900,2399505294,623,623,623,623,0
|
|
20240805,174800,2399505294,623,623,623,623,57282
|
|
20240805,174700,2399505294,623,623,623,623,0
|
|
20240805,174600,2399505294,623,623,623,623,0
|
|
20240805,174500,2399505294,623,623,623,623,0
|
|
20240805,174400,2399505294,623,623,623,623,0
|
|
20240805,174300,2399505294,623,623,623,623,0
|
|
20240805,174200,2399505294,623,623,623,623,0
|
|
20240805,174100,2399505294,623,623,623,623,0
|
|
20240805,174000,2399505294,623,623,623,623,0
|
|
20240805,173900,2399505294,623,623,623,623,0
|
|
20240805,173800,2399505294,623,623,623,623,0
|
|
20240805,173700,2399505294,623,623,623,623,0
|
|
20240805,173600,2399505294,623,623,623,623,0
|
|
20240805,173500,2399505294,623,623,623,623,0
|
|
20240805,173400,2399505294,623,623,623,623,0
|
|
20240805,173300,2399505294,623,623,623,623,0
|
|
20240805,173200,2399505294,623,623,623,623,0
|
|
20240805,173100,2399505294,623,623,623,623,0
|
|
20240805,173000,2399505294,623,623,623,623,0
|
|
20240805,172900,2399505294,623,623,623,623,0
|
|
20240805,172800,2399505294,623,623,623,623,0
|
|
20240805,172700,2399505294,623,623,623,623,0
|
|
20240805,172600,2399505294,623,623,623,623,0
|
|
20240805,172500,2399505294,623,623,623,623,0
|
|
20240805,172400,2399505294,623,623,623,623,0
|
|
20240805,172300,2399505294,623,623,623,623,0
|
|
20240805,172200,2399505294,623,623,623,623,0
|
|
20240805,172100,2399505294,623,623,623,623,0
|
|
20240805,172000,2399505294,623,623,623,623,0
|
|
20240805,171900,2399505294,623,623,623,623,0
|
|
20240805,171800,2399505294,623,623,623,623,57282
|
|
20240805,171700,2399505294,623,623,623,623,0
|
|
20240805,171600,2399505294,623,623,623,623,0
|
|
20240805,171500,2399505294,623,623,623,623,0
|
|
20240805,171400,2399505294,623,623,623,623,0
|
|
20240805,171300,2399505294,623,623,623,623,0
|
|
20240805,171200,2399505294,623,623,623,623,0
|
|
20240805,171100,2399505294,623,623,623,623,0
|
|
20240805,171000,2399505294,623,623,623,623,0
|
|
20240805,170900,2399505294,623,623,623,623,0
|
|
20240805,170800,2399505294,623,623,623,623,0
|
|
20240805,170700,2399505294,623,623,623,623,0
|
|
20240805,170600,2399505294,623,623,623,623,0
|
|
20240805,170500,2399505294,623,623,623,623,0
|
|
20240805,170400,2399505294,623,623,623,623,0
|
|
20240805,170300,2399505294,623,623,623,623,0
|
|
20240805,170200,2399505294,623,623,623,623,0
|
|
20240805,170100,2399505294,623,623,623,623,0
|
|
20240805,170000,2399505294,623,623,623,623,0
|
|
20240805,165900,2399505294,623,623,623,623,0
|
|
20240805,165800,2399505294,623,623,623,623,0
|
|
20240805,165700,2399505294,623,623,623,623,0
|
|
20240805,165600,2399505294,623,623,623,623,0
|
|
20240805,165500,2399505294,623,623,623,623,0
|
|
20240805,165400,2399505294,623,623,623,623,0
|
|
20240805,165300,2399505294,623,623,623,623,0
|
|
20240805,165200,2399505294,623,623,623,623,0
|
|
20240805,165100,2399505294,623,623,623,623,0
|
|
20240805,165000,2399505294,623,623,623,623,0
|
|
20240805,164900,2399505294,623,623,623,623,0
|
|
20240805,164800,2399505294,623,623,623,623,57282
|
|
20240805,164700,2399505294,623,623,623,623,0
|
|
20240805,164600,2399505294,623,623,623,623,0
|
|
20240805,164500,2399505294,623,623,623,623,0
|
|
20240805,164400,2399505294,623,623,623,623,0
|
|
20240805,164300,2399505294,623,623,623,623,0
|
|
20240805,164200,2399505294,623,623,623,623,0
|
|
20240805,164100,2399505294,623,623,623,623,0
|
|
20240805,164000,2399505294,623,623,623,623,0
|
|
20240805,163900,2399505294,623,623,623,623,0
|
|
20240805,163800,2399505294,623,623,623,623,0
|
|
20240805,163700,2399505294,623,623,623,623,0
|
|
20240805,163600,2399505294,623,623,623,623,0
|
|
20240805,163500,2399505294,623,623,623,623,0
|
|
20240805,163400,2399505294,623,623,623,623,0
|
|
20240805,163300,2399505294,623,623,623,623,0
|
|
20240805,163200,2399505294,623,623,623,623,0
|
|
20240805,163100,2399505294,623,623,623,623,0
|
|
20240805,163000,2399505294,623,623,623,623,0
|
|
20240805,162900,2399505294,623,623,623,623,0
|
|
20240805,162800,2399505294,623,623,623,623,0
|
|
20240805,162700,2399505294,623,623,623,623,0
|
|
20240805,162600,2399505294,623,623,623,623,0
|
|
20240805,162500,2399505294,623,623,623,623,0
|
|
20240805,162400,2399505294,623,623,623,623,0
|
|
20240805,162300,2399505294,623,623,623,623,0
|
|
20240805,162200,2399505294,623,623,623,623,0
|
|
20240805,162100,2399505294,623,623,623,623,0
|
|
20240805,162000,2399505294,623,623,623,623,0
|
|
20240805,161900,2399505294,623,623,623,623,0
|
|
20240805,161800,2399505294,623,623,623,623,57282
|
|
20240805,161700,2399505294,623,623,623,623,0
|
|
20240805,161600,2399505294,623,623,623,623,0
|
|
20240805,161500,2399505294,623,623,623,623,0
|
|
20240805,161400,2399505294,623,623,623,623,0
|
|
20240805,161300,2399505294,623,623,623,623,0
|
|
20240805,161200,2399505294,623,623,623,623,0
|
|
20240805,161100,2399505294,623,623,623,623,0
|
|
20240805,161000,2399505294,623,623,623,623,0
|
|
20240805,160900,2399505294,623,623,623,623,0
|
|
20240805,160800,2399505294,623,623,623,623,0
|
|
20240805,160700,2399505294,623,623,623,623,0
|
|
20240805,160600,2399505294,623,623,623,623,0
|
|
20240805,160500,2399505294,623,623,623,623,0
|
|
20240805,160400,2399505294,623,623,623,623,0
|
|
20240805,160300,2399505294,623,623,623,623,0
|
|
20240805,160200,2399505294,623,623,623,623,0
|
|
20240805,160100,2399505294,623,623,623,623,0
|
|
20240805,160000,2399505294,623,623,623,623,0
|
|
20240805,155900,2399505294,623,623,623,623,0
|
|
20240805,155800,2399505294,623,623,623,623,0
|
|
20240805,155700,2399505294,623,623,623,623,0
|
|
20240805,155600,2399505294,623,623,623,623,0
|
|
20240805,155500,2399505294,623,623,623,623,0
|
|
20240805,155400,2399505294,623,623,623,623,0
|
|
20240805,155300,2399505294,623,623,623,623,0
|
|
20240805,155200,2399505294,623,623,623,623,0
|
|
20240805,155100,2399505294,623,623,623,623,0
|
|
20240805,155000,2399505294,623,623,623,623,0
|
|
20240805,154900,2399505294,623,623,623,623,0
|
|
20240805,154800,2399505294,623,623,623,623,57282
|
|
20240805,154700,2399505294,623,623,623,623,0
|
|
20240805,154600,2399505294,623,623,623,623,0
|
|
20240805,154500,2399505294,623,623,623,623,0
|
|
20240805,154400,2399505294,623,623,623,623,0
|
|
20240805,154300,2399505294,623,623,623,623,0
|
|
20240805,154200,2399505294,623,623,623,623,0
|
|
20240805,154100,2399505294,623,623,623,623,0
|
|
20240805,154000,2399505294,623,623,623,623,0
|
|
20240805,153900,2399505294,623,623,623,623,0
|
|
20240805,153800,2399505294,623,623,623,623,0
|
|
20240805,153700,2399505294,623,623,623,623,0
|
|
20240805,153600,2399505294,623,623,623,623,0
|
|
20240805,153500,2399505294,623,623,623,623,0
|
|
20240805,153400,2399505294,623,623,623,623,0
|
|
20240805,153300,2399505294,623,623,623,623,0
|
|
20240805,153200,2399505294,623,623,623,623,0
|
|
20240805,153100,2399505294,623,623,623,623,0
|
|
20240805,153000,2399505294,623,623,623,623,57282
|
|
20240805,152900,2363818608,624,624,624,624,0
|
|
20240805,152800,2363818608,624,624,624,624,0
|
|
20240805,152700,2363818608,624,624,624,624,0
|
|
20240805,152600,2363818608,624,624,624,624,0
|
|
20240805,152500,2363818608,624,624,624,624,0
|
|
20240805,152400,2363818608,624,624,624,624,0
|
|
20240805,152300,2363818608,624,624,624,624,0
|
|
20240805,152200,2363818608,624,624,624,624,0
|
|
20240805,152100,2363818608,624,624,624,624,0
|
|
20240805,152000,2363818608,624,624,624,624,0
|
|
20240805,151900,2363818608,624,625,625,622,2569
|
|
20240805,151800,2362219796,624,622,625,622,15290
|
|
20240805,151700,2352677891,622,625,627,620,18243
|
|
20240805,151600,2341328469,627,621,627,620,10773
|
|
20240805,151500,2334620390,621,620,621,619,576
|
|
20240805,151400,2334262697,622,619,622,619,18
|
|
20240805,151300,2334251523,621,611,622,611,3852
|
|
20240805,151200,2331874830,620,612,620,611,10993
|
|
20240805,151100,2325124878,615,613,619,613,8079
|
|
20240805,151000,2320162228,614,614,614,611,2283
|
|
20240805,150900,2318762293,614,612,614,610,30776
|
|
20240805,150800,2299925925,612,614,616,611,13621
|
|
20240805,150700,2291588724,617,617,619,615,15410
|
|
20240805,150600,2282088204,620,624,625,618,15664
|
|
20240805,150500,2272380244,620,622,625,620,1937
|
|
20240805,150400,2271175247,622,625,627,622,6154
|
|
20240805,150300,2267334360,627,628,628,624,3806
|
|
20240805,150200,2264957137,625,629,631,625,11734
|
|
20240805,150100,2257596248,628,626,628,625,15120
|
|
20240805,150000,2248115637,626,622,626,622,20429
|
|
20240805,145900,2235379406,622,618,622,618,17873
|
|
20240805,145800,2224302401,618,615,618,612,8127
|
|
20240805,145700,2219302304,616,612,616,606,34636
|
|
20240805,145600,2198112740,612,606,612,606,13693
|
|
20240805,145500,2189760539,610,609,612,606,8511
|
|
20240805,145400,2184589271,612,611,614,609,15106
|
|
20240805,145300,2175357714,615,610,616,610,3621
|
|
20240805,145200,2173143910,617,613,618,610,6673
|
|
20240805,145100,2169067646,611,619,621,611,14819
|
|
20240805,145000,2159951568,622,625,625,618,36757
|
|
20240805,144900,2137185576,625,625,625,621,97
|
|
20240805,144800,2137124986,625,628,628,621,31343
|
|
20240805,144700,2117582691,629,632,633,628,10733
|
|
20240805,144600,2110831760,633,632,634,630,27408
|
|
20240805,144500,2093561384,634,635,635,632,2713
|
|
20240805,144400,2091845072,635,636,636,633,2335
|
|
20240805,144300,2090366678,634,631,636,630,22257
|
|
20240805,144200,2076304494,632,632,632,631,374
|
|
20240805,144100,2076068347,632,633,633,631,2919
|
|
20240805,144000,2074224132,633,635,635,633,4613
|
|
20240805,143900,2071300504,635,636,636,634,7471
|
|
20240805,143800,2066555510,637,637,639,637,204
|
|
20240805,143700,2066425560,639,637,639,637,452
|
|
20240805,143600,2066137532,639,636,639,636,18303
|
|
20240805,143500,2054495321,636,635,636,635,828
|
|
20240805,143400,2053969034,635,637,637,634,5328
|
|
20240805,143300,2050579174,637,635,642,633,15192
|
|
20240805,143200,2040889333,634,630,634,630,23011
|
|
20240805,143100,2026364540,632,631,632,627,43964
|
|
20240805,143000,1998671492,631,633,635,631,11352
|
|
20240805,142900,1991494308,633,635,635,633,2501
|
|
20240805,142800,1989906419,636,638,639,636,11551
|
|
20240805,142700,1982548345,638,640,640,638,4900
|
|
20240805,142600,1979419291,640,641,641,639,49919
|
|
20240805,142500,1947427432,642,642,642,642,0
|
|
20240805,142400,1947427432,642,642,642,642,0
|
|
20240805,142300,1947427432,642,642,642,642,0
|
|
20240805,142200,1947427432,642,642,642,642,0
|
|
20240805,142100,1947427432,642,642,642,642,0
|
|
20240805,142000,1947427432,642,642,642,642,0
|
|
20240805,141900,1947427432,642,642,642,642,0
|
|
20240805,141800,1947427432,642,642,642,642,0
|
|
20240805,141700,1947427432,642,642,642,642,0
|
|
20240805,141600,1947427432,642,642,642,642,0
|
|
20240805,141500,1947427432,642,642,642,642,0
|
|
20240805,141400,1947427432,642,642,642,642,0
|
|
20240805,141300,1947427432,642,642,642,642,0
|
|
20240805,141200,1947427432,642,642,642,642,0
|
|
20240805,141100,1947427432,642,642,642,642,0
|
|
20240805,141000,1947427432,642,642,642,642,0
|
|
20240805,140900,1947427432,642,642,642,642,0
|
|
20240805,140800,1947427432,642,642,642,642,0
|
|
20240805,140700,1947427432,642,642,642,642,0
|
|
20240805,140600,1947427432,642,642,642,642,0
|
|
20240805,140500,1947427432,642,642,642,642,0
|
|
20240805,140400,1947427432,642,642,642,642,0
|
|
20240805,140300,1947427432,642,642,642,642,0
|
|
20240805,140200,1947427432,642,642,642,642,0
|
|
20240805,140100,1947427432,642,642,642,642,0
|
|
20240805,140000,1947427432,642,642,642,642,0
|
|
20240805,135900,1947427432,642,642,642,642,0
|
|
20240805,135800,1947427432,642,642,642,642,0
|
|
20240805,135700,1947427432,642,642,642,642,0
|
|
20240805,135600,1947427432,642,642,642,642,459
|
|
20240805,135500,1947132754,644,645,645,643,9500
|
|
20240805,135400,1941021149,643,647,647,643,6302
|
|
20240805,135300,1936961613,647,647,647,646,1466
|
|
20240805,135200,1936014022,646,646,647,645,164
|
|
20240805,135100,1935908105,647,646,647,645,8839
|
|
20240805,135000,1930202362,646,646,646,646,518
|
|
20240805,134900,1929867734,646,645,646,645,5086
|
|
20240805,134800,1926587161,645,644,645,644,1265
|
|
20240805,134700,1925771597,645,646,646,645,3601
|
|
20240805,134600,1923447642,646,643,646,642,15993
|
|
20240805,134500,1913152014,643,645,645,643,10104
|
|
20240805,134400,1906651460,645,648,648,644,20523
|
|
20240805,134300,1893414776,645,644,647,644,6171
|
|
20240805,134200,1889434708,644,644,645,643,5124
|
|
20240805,134100,1886136249,644,647,647,644,16406
|
|
20240805,134000,1875551861,649,649,649,649,0
|
|
20240805,133900,1875551861,649,649,649,646,9007
|
|
20240805,133800,1869730830,649,649,649,647,835
|
|
20240805,133700,1869190283,651,651,651,647,16300
|
|
20240805,133600,1858640654,649,649,649,648,600
|
|
20240805,133500,1858251739,649,651,651,649,413
|
|
20240805,133400,1857983098,648,650,652,648,21420
|
|
20240805,133300,1844050689,651,652,652,651,55
|
|
20240805,133200,1844014846,652,652,652,652,2
|
|
20240805,133100,1844013542,652,651,652,650,5052
|
|
20240805,133000,1840726671,650,650,651,650,2631
|
|
20240805,132900,1839015960,651,650,651,650,3267
|
|
20240805,132800,1836892058,650,650,650,650,9343
|
|
20240805,132700,1830819108,650,649,650,649,11630
|
|
20240805,132600,1823260087,648,648,649,648,18338
|
|
20240805,132500,1811376847,649,649,649,649,691
|
|
20240805,132400,1810928388,650,650,650,650,200
|
|
20240805,132300,1810798388,650,650,650,649,6319
|
|
20240805,132200,1806694147,650,650,650,649,5134
|
|
20240805,132100,1803362029,650,651,651,650,1515
|
|
20240805,132000,1802376129,651,650,651,650,8211
|
|
20240805,131900,1797038778,650,649,650,648,3235
|
|
20240805,131800,1794940893,650,650,650,650,60
|
|
20240805,131700,1794901893,650,649,650,649,199
|
|
20240805,131600,1794772703,650,649,650,648,4808
|
|
20240805,131500,1791653541,649,649,649,648,894
|
|
20240805,131400,1791073405,650,649,650,649,3247
|
|
20240805,131300,1788966101,648,649,649,646,5761
|
|
20240805,131200,1785236048,649,649,649,648,4229
|
|
20240805,131100,1782495475,649,651,651,649,130
|
|
20240805,131000,1782410905,649,649,651,649,1938
|
|
20240805,130900,1781153141,651,648,651,648,19279
|
|
20240805,130800,1768644978,647,647,647,647,2
|
|
20240805,130700,1768643684,648,648,648,648,576
|
|
20240805,130600,1768270436,649,648,649,646,9547
|
|
20240805,130500,1762093243,647,646,647,645,8029
|
|
20240805,130400,1756909433,647,647,649,646,18667
|
|
20240805,130300,1744833902,647,649,649,647,2034
|
|
20240805,130200,1743517368,649,651,651,649,1494
|
|
20240805,130100,1742547740,652,649,652,649,436
|
|
20240805,130000,1742264349,649,649,650,649,943
|
|
20240805,125900,1741652340,648,648,648,648,17011
|
|
20240805,125800,1730629212,648,650,650,648,2041
|
|
20240805,125700,1729306038,650,649,650,648,4260
|
|
20240805,125600,1726542771,649,650,650,649,6009
|
|
20240805,125500,1722641518,650,650,650,649,31776
|
|
20240805,125400,1701988118,650,651,651,650,13590
|
|
20240805,125300,1693149043,651,651,651,651,1108
|
|
20240805,125200,1692427735,651,652,652,650,6950
|
|
20240805,125100,1687908135,651,652,652,651,7274
|
|
20240805,125000,1683172597,652,652,652,651,14984
|
|
20240805,124900,1673417905,652,651,652,651,22
|
|
20240805,124800,1673403581,652,652,652,651,9709
|
|
20240805,124700,1667076313,652,652,652,652,1190
|
|
20240805,124600,1666300433,652,654,654,652,7605
|
|
20240805,124500,1661338373,654,654,654,654,52
|
|
20240805,124400,1661304365,653,653,653,653,1000
|
|
20240805,124300,1660651365,653,654,654,653,1974
|
|
20240805,124200,1659360989,655,656,656,655,3
|
|
20240805,124100,1659359023,655,655,655,655,10
|
|
20240805,124000,1659352473,656,657,657,655,2782
|
|
20240805,123900,1657529974,658,657,658,657,978
|
|
20240805,123800,1656886451,658,657,658,657,161
|
|
20240805,123700,1656780572,658,655,658,655,2626
|
|
20240805,123600,1655058488,655,656,656,655,392
|
|
20240805,123500,1654801725,658,657,658,657,1003
|
|
20240805,123400,1654142753,658,654,658,654,11715
|
|
20240805,123300,1646467924,654,653,654,651,4366
|
|
20240805,123200,1643619861,651,655,655,651,22635
|
|
20240805,123100,1628852945,654,654,654,654,1941
|
|
20240805,123000,1627583531,655,657,657,655,5363
|
|
20240805,122900,1624067401,657,657,659,657,6976
|
|
20240805,122800,1619482286,657,657,657,657,72
|
|
20240805,122700,1619434982,657,658,658,657,136
|
|
20240805,122600,1619345624,658,658,658,658,509
|
|
20240805,122500,1619010702,658,658,658,658,17
|
|
20240805,122400,1618999516,658,657,658,657,405
|
|
20240805,122300,1618733381,657,658,658,657,26
|
|
20240805,122200,1618716298,658,658,658,657,13
|
|
20240805,122100,1618707749,657,656,658,656,115
|
|
20240805,122000,1618632293,656,655,656,655,3766
|
|
20240805,121900,1616163159,655,656,656,655,1545
|
|
20240805,121800,1615149741,655,656,657,654,4066
|
|
20240805,121700,1612484313,656,655,656,655,1512
|
|
20240805,121600,1611492867,654,656,656,654,2338
|
|
20240805,121500,1609962213,657,657,657,657,23
|
|
20240805,121400,1609947102,658,654,658,654,24897
|
|
20240805,121300,1593617105,653,650,654,650,19346
|
|
20240805,121200,1581027664,651,651,651,650,22859
|
|
20240805,121100,1566168598,651,653,653,650,35492
|
|
20240805,121000,1543045452,653,655,655,652,16468
|
|
20240805,120900,1532299924,655,655,655,654,4162
|
|
20240805,120800,1529577590,655,656,656,655,2350
|
|
20240805,120700,1528037227,656,657,657,654,5287
|
|
20240805,120600,1524577726,656,656,656,655,7127
|
|
20240805,120500,1519909510,657,656,657,656,48
|
|
20240805,120400,1519877984,657,657,657,656,1089
|
|
20240805,120300,1519163588,657,658,658,656,4890
|
|
20240805,120200,1515950374,659,661,661,659,58
|
|
20240805,120100,1515912120,660,656,665,655,12320
|
|
20240805,120000,1507825181,657,657,657,656,658
|
|
20240805,115900,1507393479,657,657,658,656,8248
|
|
20240805,115800,1501974163,657,657,657,656,53
|
|
20240805,115700,1501939343,657,657,657,657,63
|
|
20240805,115600,1501897952,657,656,657,656,1508
|
|
20240805,115500,1500908702,657,657,657,656,3951
|
|
20240805,115400,1498315484,658,657,658,657,254
|
|
20240805,115300,1498148554,658,659,659,656,20120
|
|
20240805,115200,1484944761,659,658,660,657,5668
|
|
20240805,115100,1481210191,660,658,660,658,4536
|
|
20240805,115000,1478225501,657,657,658,657,4664
|
|
20240805,114900,1475161251,658,661,662,658,27311
|
|
20240805,114800,1457156076,662,662,662,662,1
|
|
20240805,114700,1457155414,660,662,662,660,5628
|
|
20240805,114600,1453438498,662,661,662,661,115
|
|
20240805,114500,1453362473,661,661,661,660,205
|
|
20240805,114400,1453226971,661,661,661,661,1758
|
|
20240805,114300,1452064933,661,662,662,660,17662
|
|
20240805,114200,1440393239,662,661,662,661,104
|
|
20240805,114100,1440324451,662,662,662,662,181
|
|
20240805,114000,1440204629,662,661,662,661,22
|
|
20240805,113900,1440190085,661,662,662,661,2500
|
|
20240805,113800,1438537085,662,662,662,662,1513
|
|
20240805,113700,1437535479,662,663,663,662,152
|
|
20240805,113600,1437434752,663,663,663,661,3044
|
|
20240805,113500,1435419641,664,664,664,664,2836
|
|
20240805,113400,1433536537,664,666,666,664,2792
|
|
20240805,113300,1431680584,666,665,666,665,43
|
|
20240805,113200,1431651956,665,664,666,664,391
|
|
20240805,113100,1431392278,665,669,669,665,2087
|
|
20240805,113000,1429998560,669,669,669,669,178
|
|
20240805,112900,1429879478,669,669,669,669,1286
|
|
20240805,112800,1429019144,668,667,668,667,3401
|
|
20240805,112700,1426747370,667,667,667,667,465
|
|
20240805,112600,1426437215,667,664,667,664,2513
|
|
20240805,112500,1424761172,666,663,666,663,1203
|
|
20240805,112400,1423961432,664,664,664,664,17
|
|
20240805,112300,1423950144,665,664,666,664,4860
|
|
20240805,112200,1420722516,665,663,667,663,42523
|
|
20240805,112100,1392450831,662,662,662,662,2150
|
|
20240805,112000,1391027531,660,660,662,659,6184
|
|
20240805,111900,1386942666,660,660,663,660,10713
|
|
20240805,111800,1379861248,661,660,661,660,1460
|
|
20240805,111700,1378897647,660,661,661,660,531
|
|
20240805,111600,1378546681,661,661,662,659,5276
|
|
20240805,111500,1375069152,660,660,660,658,2465
|
|
20240805,111400,1373444515,658,659,661,658,5775
|
|
20240805,111300,1369635924,661,661,661,658,29545
|
|
20240805,111200,1350154410,661,663,663,661,11890
|
|
20240805,111100,1342294115,661,661,662,661,3092
|
|
20240805,111000,1340248199,662,662,664,662,16878
|
|
20240805,110900,1329074955,664,663,664,661,22264
|
|
20240805,110800,1314331376,664,665,665,664,26078
|
|
20240805,110700,1297015580,664,670,670,664,109205
|
|
20240805,110600,1224242105,668,670,670,668,1576
|
|
20240805,110500,1223189277,670,670,670,667,266
|
|
20240805,110400,1223011546,670,667,670,667,318
|
|
20240805,110300,1222799434,670,670,670,667,2136
|
|
20240805,110200,1221372517,670,670,670,670,20
|
|
20240805,110100,1221359117,670,668,670,668,303
|
|
20240805,110000,1221156109,670,668,670,668,17788
|
|
20240805,105900,1209273317,671,670,671,668,14213
|
|
20240805,105800,1199774213,672,670,672,670,30
|
|
20240805,105700,1199754055,672,672,672,672,144
|
|
20240805,105600,1199657287,672,670,672,669,23838
|
|
20240805,105500,1183675401,670,670,670,670,100
|
|
20240805,105400,1183608401,670,670,670,669,1600
|
|
20240805,105300,1182537795,670,670,670,668,1613
|
|
20240805,105200,1181458076,669,669,670,669,1071
|
|
20240805,105100,1180741565,670,670,670,670,413
|
|
20240805,105000,1180464855,669,670,670,669,3875
|
|
20240805,104900,1177871870,670,671,671,670,1688
|
|
20240805,104800,1176740899,670,670,671,670,4803
|
|
20240805,104700,1173522888,670,672,672,670,20263
|
|
20240805,104600,1159946674,670,672,672,670,239
|
|
20240805,104500,1159786340,672,671,672,670,4709
|
|
20240805,104400,1156628458,672,672,672,672,234
|
|
20240805,104300,1156471210,672,675,675,672,2413
|
|
20240805,104200,1154849401,674,672,675,672,14388
|
|
20240805,104100,1145173250,673,673,673,673,1816
|
|
20240805,104000,1143951082,674,674,675,673,2698
|
|
20240805,103900,1142134870,674,672,674,672,7595
|
|
20240805,103800,1137023797,672,670,672,670,1101
|
|
20240805,103700,1136284125,673,670,673,670,10014
|
|
20240805,103600,1129574703,673,670,673,670,1326
|
|
20240805,103500,1128684789,670,670,670,670,1350
|
|
20240805,103400,1127780289,670,670,670,669,1154
|
|
20240805,103300,1127007139,670,670,670,668,1677
|
|
20240805,103200,1125885878,668,668,670,668,2774
|
|
20240805,103100,1124031038,670,669,673,668,56059
|
|
20240805,103000,1086521159,670,670,670,669,2867
|
|
20240805,102900,1084602681,669,671,671,669,6519
|
|
20240805,102800,1080235788,670,671,672,670,1843
|
|
20240805,102700,1078998985,672,672,672,671,2024
|
|
20240805,102600,1077638867,672,678,678,672,5388
|
|
20240805,102500,1074007941,676,675,677,674,1430
|
|
20240805,102400,1073042740,675,675,675,675,79
|
|
20240805,102300,1072989415,675,675,675,675,1586
|
|
20240805,102200,1071918865,675,677,677,675,2165
|
|
20240805,102100,1070457475,677,674,678,674,3022
|
|
20240805,102000,1068413083,675,670,675,670,2722
|
|
20240805,101900,1066582201,669,673,673,669,6310
|
|
20240805,101800,1062353428,673,670,673,669,11402
|
|
20240805,101700,1054705957,670,669,670,668,17634
|
|
20240805,101600,1042907078,669,670,670,668,13368
|
|
20240805,101500,1033969686,670,669,670,669,6297
|
|
20240805,101400,1029756791,670,669,670,669,294
|
|
20240805,101300,1029560055,669,669,670,669,1229
|
|
20240805,101200,1028737780,670,670,670,669,9639
|
|
20240805,101100,1022288175,670,671,671,670,18950
|
|
20240805,101000,1009589700,670,669,670,668,3355
|
|
20240805,100900,1007343856,670,671,672,668,91050
|
|
20240805,100800,946339388,671,671,672,671,2342
|
|
20240805,100700,944767847,672,671,672,671,7954
|
|
20240805,100600,939430435,672,672,672,671,5096
|
|
20240805,100500,936010037,672,673,673,672,2713
|
|
20240805,100400,934186871,672,672,673,671,12119
|
|
20240805,100300,926051617,672,673,673,672,1622
|
|
20240805,100200,924960535,673,674,674,672,49690
|
|
20240805,100100,891551367,674,674,675,674,7197
|
|
20240805,100000,886700447,675,675,675,675,402
|
|
20240805,095900,886429097,674,676,676,674,3902
|
|
20240805,095800,883795623,675,675,676,675,6513
|
|
20240805,095700,879394295,676,676,676,676,5072
|
|
20240805,095600,875965623,676,675,677,675,2578
|
|
20240805,095500,874222960,675,675,675,675,0
|
|
20240805,095400,874222960,675,675,675,675,1306
|
|
20240805,095300,873341410,675,676,676,674,3905
|
|
20240805,095200,870709072,676,674,676,674,3848
|
|
20240805,095100,868113160,675,676,676,675,15281
|
|
20240805,095000,857794918,677,675,677,675,3149
|
|
20240805,094900,855663867,675,675,676,675,638
|
|
20240805,094800,855233163,675,675,680,673,20898
|
|
20240805,094700,841114086,673,674,674,673,6529
|
|
20240805,094600,836717923,673,675,675,673,17239
|
|
20240805,094500,825111582,673,677,677,673,62272
|
|
20240805,094400,783092642,677,678,678,677,2084
|
|
20240805,094300,781681490,677,677,677,676,3812
|
|
20240805,094200,779101751,677,678,678,677,1313
|
|
20240805,094100,778212438,677,677,678,677,6534
|
|
20240805,094000,773788337,677,678,678,675,25048
|
|
20240805,093900,756875562,676,676,676,676,2250
|
|
20240805,093800,755354562,676,678,678,676,5334
|
|
20240805,093700,751746884,676,678,678,676,3932
|
|
20240805,093600,749088302,678,677,678,677,4155
|
|
20240805,093500,746275234,676,677,678,676,4466
|
|
20240805,093400,743254731,678,677,678,676,1906
|
|
20240805,093300,741963738,677,676,677,676,1462
|
|
20240805,093200,740975212,677,677,677,677,3520
|
|
20240805,093100,738592172,677,676,679,676,2405
|
|
20240805,093000,736963492,677,678,679,677,6062
|
|
20240805,092900,732855585,679,678,679,678,236
|
|
20240805,092800,732695469,679,678,680,677,7733
|
|
20240805,092700,727444050,679,676,679,676,11683
|
|
20240805,092600,719516018,677,675,677,675,1121
|
|
20240805,092500,718757791,675,677,677,675,5232
|
|
20240805,092400,715223353,677,677,677,677,1114
|
|
20240805,092300,714469175,677,678,678,677,3772
|
|
20240805,092200,711914220,678,677,678,677,6757
|
|
20240805,092100,707335582,677,676,679,675,8453
|
|
20240805,092000,701611049,676,677,678,674,28983
|
|
20240805,091900,682035290,677,677,678,675,15807
|
|
20240805,091800,671334709,677,682,683,677,11578
|
|
20240805,091700,663453430,681,678,681,677,10087
|
|
20240805,091600,656606306,677,680,680,677,9450
|
|
20240805,091500,650194891,680,676,685,676,23698
|
|
20240805,091400,634068024,676,675,678,675,6956
|
|
20240805,091300,629357194,677,683,683,674,15284
|
|
20240805,091200,618989021,680,680,690,676,60236
|
|
20240805,091100,577780308,680,675,681,673,35837
|
|
20240805,091000,553438264,679,674,679,671,14043
|
|
20240805,090900,543987449,671,672,676,671,39243
|
|
20240805,090800,517634177,673,675,679,673,19123
|
|
20240805,090700,504722174,675,671,677,670,73541
|
|
20240805,090600,455190670,675,685,687,671,85490
|
|
20240805,090500,397408452,680,688,688,679,144916
|
|
20240805,090400,298584534,686,686,690,686,8766
|
|
20240805,090300,292559026,686,687,690,686,34944
|
|
20240805,090200,268515978,687,685,690,685,43089
|
|
20240805,090100,238828012,684,684,690,683,141561
|
|
20240805,090000,141701657,687,694,700,684,204567
|