621 lines
28 KiB
CSV
621 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,191800,1058190693,682,682,682,682,26123
|
|
20240807,191700,1058190693,682,682,682,682,0
|
|
20240807,191600,1058190693,682,682,682,682,0
|
|
20240807,191500,1058190693,682,682,682,682,0
|
|
20240807,191400,1058190693,682,682,682,682,0
|
|
20240807,191300,1058190693,682,682,682,682,0
|
|
20240807,191200,1058190693,682,682,682,682,0
|
|
20240807,191100,1058190693,682,682,682,682,0
|
|
20240807,191000,1058190693,682,682,682,682,0
|
|
20240807,190900,1058190693,682,682,682,682,0
|
|
20240807,190800,1058190693,682,682,682,682,0
|
|
20240807,190700,1058190693,682,682,682,682,0
|
|
20240807,190600,1058190693,682,682,682,682,0
|
|
20240807,190500,1058190693,682,682,682,682,0
|
|
20240807,190400,1058190693,682,682,682,682,0
|
|
20240807,190300,1058190693,682,682,682,682,0
|
|
20240807,190200,1058190693,682,682,682,682,0
|
|
20240807,190100,1058190693,682,682,682,682,0
|
|
20240807,190000,1058190693,682,682,682,682,0
|
|
20240807,185900,1058190693,682,682,682,682,0
|
|
20240807,185800,1058190693,682,682,682,682,0
|
|
20240807,185700,1058190693,682,682,682,682,0
|
|
20240807,185600,1058190693,682,682,682,682,0
|
|
20240807,185500,1058190693,682,682,682,682,0
|
|
20240807,185400,1058190693,682,682,682,682,0
|
|
20240807,185300,1058190693,682,682,682,682,0
|
|
20240807,185200,1058190693,682,682,682,682,0
|
|
20240807,185100,1058190693,682,682,682,682,0
|
|
20240807,185000,1058190693,682,682,682,682,0
|
|
20240807,184900,1058190693,682,682,682,682,0
|
|
20240807,184800,1058190693,682,682,682,682,26123
|
|
20240807,184700,1058190693,682,682,682,682,0
|
|
20240807,184600,1058190693,682,682,682,682,0
|
|
20240807,184500,1058190693,682,682,682,682,0
|
|
20240807,184400,1058190693,682,682,682,682,0
|
|
20240807,184300,1058190693,682,682,682,682,0
|
|
20240807,184200,1058190693,682,682,682,682,0
|
|
20240807,184100,1058190693,682,682,682,682,0
|
|
20240807,184000,1058190693,682,682,682,682,0
|
|
20240807,183900,1058190693,682,682,682,682,0
|
|
20240807,183800,1058190693,682,682,682,682,0
|
|
20240807,183700,1058190693,682,682,682,682,0
|
|
20240807,183600,1058190693,682,682,682,682,0
|
|
20240807,183500,1058190693,682,682,682,682,0
|
|
20240807,183400,1058190693,682,682,682,682,0
|
|
20240807,183300,1058190693,682,682,682,682,0
|
|
20240807,183200,1058190693,682,682,682,682,0
|
|
20240807,183100,1058190693,682,682,682,682,0
|
|
20240807,183000,1058190693,682,682,682,682,0
|
|
20240807,182900,1058190693,682,682,682,682,0
|
|
20240807,182800,1058190693,682,682,682,682,0
|
|
20240807,182700,1058190693,682,682,682,682,0
|
|
20240807,182600,1058190693,682,682,682,682,0
|
|
20240807,182500,1058190693,682,682,682,682,0
|
|
20240807,182400,1058190693,682,682,682,682,0
|
|
20240807,182300,1058190693,682,682,682,682,0
|
|
20240807,182200,1058190693,682,682,682,682,0
|
|
20240807,182100,1058190693,682,682,682,682,0
|
|
20240807,182000,1058190693,682,682,682,682,0
|
|
20240807,181900,1058190693,682,682,682,682,0
|
|
20240807,181800,1058190693,682,682,682,682,26123
|
|
20240807,181700,1058190693,682,682,682,682,0
|
|
20240807,181600,1058190693,682,682,682,682,0
|
|
20240807,181500,1058190693,682,682,682,682,0
|
|
20240807,181400,1058190693,682,682,682,682,0
|
|
20240807,181300,1058190693,682,682,682,682,0
|
|
20240807,181200,1058190693,682,682,682,682,0
|
|
20240807,181100,1058190693,682,682,682,682,0
|
|
20240807,181000,1058190693,682,682,682,682,0
|
|
20240807,180900,1058190693,682,682,682,682,0
|
|
20240807,180800,1058190693,682,682,682,682,0
|
|
20240807,180700,1058190693,682,682,682,682,0
|
|
20240807,180600,1058190693,682,682,682,682,0
|
|
20240807,180500,1058190693,682,682,682,682,0
|
|
20240807,180400,1058190693,682,682,682,682,0
|
|
20240807,180300,1058190693,682,682,682,682,0
|
|
20240807,180200,1058190693,682,682,682,682,0
|
|
20240807,180100,1058190693,682,682,682,682,0
|
|
20240807,180000,1058190693,682,682,682,682,0
|
|
20240807,175900,1058190693,682,682,682,682,0
|
|
20240807,175800,1058190693,682,682,682,682,0
|
|
20240807,175700,1058190693,682,682,682,682,0
|
|
20240807,175600,1058190693,682,682,682,682,0
|
|
20240807,175500,1058190693,682,682,682,682,0
|
|
20240807,175400,1058190693,682,682,682,682,0
|
|
20240807,175300,1058190693,682,682,682,682,0
|
|
20240807,175200,1058190693,682,682,682,682,0
|
|
20240807,175100,1058190693,682,682,682,682,0
|
|
20240807,175000,1058190693,682,682,682,682,0
|
|
20240807,174900,1058190693,682,682,682,682,0
|
|
20240807,174800,1058190693,682,682,682,682,26123
|
|
20240807,174700,1058190693,682,682,682,682,0
|
|
20240807,174600,1058190693,682,682,682,682,0
|
|
20240807,174500,1058190693,682,682,682,682,0
|
|
20240807,174400,1058190693,682,682,682,682,0
|
|
20240807,174300,1058190693,682,682,682,682,0
|
|
20240807,174200,1058190693,682,682,682,682,0
|
|
20240807,174100,1058190693,682,682,682,682,0
|
|
20240807,174000,1058190693,682,682,682,682,0
|
|
20240807,173900,1058190693,682,682,682,682,0
|
|
20240807,173800,1058190693,682,682,682,682,0
|
|
20240807,173700,1058190693,682,682,682,682,0
|
|
20240807,173600,1058190693,682,682,682,682,0
|
|
20240807,173500,1058190693,682,682,682,682,0
|
|
20240807,173400,1058190693,682,682,682,682,0
|
|
20240807,173300,1058190693,682,682,682,682,0
|
|
20240807,173200,1058190693,682,682,682,682,0
|
|
20240807,173100,1058190693,682,682,682,682,0
|
|
20240807,173000,1058190693,682,682,682,682,0
|
|
20240807,172900,1058190693,682,682,682,682,0
|
|
20240807,172800,1058190693,682,682,682,682,0
|
|
20240807,172700,1058190693,682,682,682,682,0
|
|
20240807,172600,1058190693,682,682,682,682,0
|
|
20240807,172500,1058190693,682,682,682,682,0
|
|
20240807,172400,1058190693,682,682,682,682,0
|
|
20240807,172300,1058190693,682,682,682,682,0
|
|
20240807,172200,1058190693,682,682,682,682,0
|
|
20240807,172100,1058190693,682,682,682,682,0
|
|
20240807,172000,1058190693,682,682,682,682,0
|
|
20240807,171900,1058190693,682,682,682,682,0
|
|
20240807,171800,1058190693,682,682,682,682,26123
|
|
20240807,171700,1058190693,682,682,682,682,0
|
|
20240807,171600,1058190693,682,682,682,682,0
|
|
20240807,171500,1058190693,682,682,682,682,0
|
|
20240807,171400,1058190693,682,682,682,682,0
|
|
20240807,171300,1058190693,682,682,682,682,0
|
|
20240807,171200,1058190693,682,682,682,682,0
|
|
20240807,171100,1058190693,682,682,682,682,0
|
|
20240807,171000,1058190693,682,682,682,682,0
|
|
20240807,170900,1058190693,682,682,682,682,0
|
|
20240807,170800,1058190693,682,682,682,682,0
|
|
20240807,170700,1058190693,682,682,682,682,0
|
|
20240807,170600,1058190693,682,682,682,682,0
|
|
20240807,170500,1058190693,682,682,682,682,0
|
|
20240807,170400,1058190693,682,682,682,682,0
|
|
20240807,170300,1058190693,682,682,682,682,0
|
|
20240807,170200,1058190693,682,682,682,682,0
|
|
20240807,170100,1058190693,682,682,682,682,0
|
|
20240807,170000,1058190693,682,682,682,682,0
|
|
20240807,165900,1058190693,682,682,682,682,0
|
|
20240807,165800,1058190693,682,682,682,682,0
|
|
20240807,165700,1058190693,682,682,682,682,0
|
|
20240807,165600,1058190693,682,682,682,682,0
|
|
20240807,165500,1058190693,682,682,682,682,0
|
|
20240807,165400,1058190693,682,682,682,682,0
|
|
20240807,165300,1058190693,682,682,682,682,0
|
|
20240807,165200,1058190693,682,682,682,682,0
|
|
20240807,165100,1058190693,682,682,682,682,0
|
|
20240807,165000,1058190693,682,682,682,682,0
|
|
20240807,164900,1058190693,682,682,682,682,0
|
|
20240807,164800,1058190693,682,682,682,682,26123
|
|
20240807,164700,1058190693,682,682,682,682,0
|
|
20240807,164600,1058190693,682,682,682,682,0
|
|
20240807,164500,1058190693,682,682,682,682,0
|
|
20240807,164400,1058190693,682,682,682,682,0
|
|
20240807,164300,1058190693,682,682,682,682,0
|
|
20240807,164200,1058190693,682,682,682,682,0
|
|
20240807,164100,1058190693,682,682,682,682,0
|
|
20240807,164000,1058190693,682,682,682,682,0
|
|
20240807,163900,1058190693,682,682,682,682,0
|
|
20240807,163800,1058190693,682,682,682,682,0
|
|
20240807,163700,1058190693,682,682,682,682,0
|
|
20240807,163600,1058190693,682,682,682,682,0
|
|
20240807,163500,1058190693,682,682,682,682,0
|
|
20240807,163400,1058190693,682,682,682,682,0
|
|
20240807,163300,1058190693,682,682,682,682,0
|
|
20240807,163200,1058190693,682,682,682,682,0
|
|
20240807,163100,1058190693,682,682,682,682,0
|
|
20240807,163000,1058190693,682,682,682,682,0
|
|
20240807,162900,1058190693,682,682,682,682,0
|
|
20240807,162800,1058190693,682,682,682,682,0
|
|
20240807,162700,1058190693,682,682,682,682,0
|
|
20240807,162600,1058190693,682,682,682,682,0
|
|
20240807,162500,1058190693,682,682,682,682,0
|
|
20240807,162400,1058190693,682,682,682,682,0
|
|
20240807,162300,1058190693,682,682,682,682,0
|
|
20240807,162200,1058190693,682,682,682,682,0
|
|
20240807,162100,1058190693,682,682,682,682,0
|
|
20240807,162000,1058190693,682,682,682,682,0
|
|
20240807,161900,1058190693,682,682,682,682,0
|
|
20240807,161800,1058190693,682,682,682,682,26123
|
|
20240807,161700,1058190693,682,682,682,682,0
|
|
20240807,161600,1058190693,682,682,682,682,0
|
|
20240807,161500,1058190693,682,682,682,682,0
|
|
20240807,161400,1058190693,682,682,682,682,0
|
|
20240807,161300,1058190693,682,682,682,682,0
|
|
20240807,161200,1058190693,682,682,682,682,0
|
|
20240807,161100,1058190693,682,682,682,682,0
|
|
20240807,161000,1058190693,682,682,682,682,0
|
|
20240807,160900,1058190693,682,682,682,682,0
|
|
20240807,160800,1058190693,682,682,682,682,0
|
|
20240807,160700,1058190693,682,682,682,682,0
|
|
20240807,160600,1058190693,682,682,682,682,0
|
|
20240807,160500,1058190693,682,682,682,682,0
|
|
20240807,160400,1058190693,682,682,682,682,0
|
|
20240807,160300,1058190693,682,682,682,682,0
|
|
20240807,160200,1058190693,682,682,682,682,0
|
|
20240807,160100,1058190693,682,682,682,682,0
|
|
20240807,160000,1058190693,682,682,682,682,0
|
|
20240807,155900,1058190693,682,682,682,682,0
|
|
20240807,155800,1058190693,682,682,682,682,0
|
|
20240807,155700,1058190693,682,682,682,682,0
|
|
20240807,155600,1058190693,682,682,682,682,0
|
|
20240807,155500,1058190693,682,682,682,682,0
|
|
20240807,155400,1058190693,682,682,682,682,0
|
|
20240807,155300,1058190693,682,682,682,682,0
|
|
20240807,155200,1058190693,682,682,682,682,0
|
|
20240807,155100,1058190693,682,682,682,682,0
|
|
20240807,155000,1058190693,682,682,682,682,0
|
|
20240807,154900,1058190693,682,682,682,682,0
|
|
20240807,154800,1058190693,682,682,682,682,26123
|
|
20240807,154700,1058190693,682,682,682,682,0
|
|
20240807,154600,1058190693,682,682,682,682,0
|
|
20240807,154500,1058190693,682,682,682,682,0
|
|
20240807,154400,1058190693,682,682,682,682,0
|
|
20240807,154300,1058190693,682,682,682,682,0
|
|
20240807,154200,1058190693,682,682,682,682,0
|
|
20240807,154100,1058190693,682,682,682,682,0
|
|
20240807,154000,1058190693,682,682,682,682,0
|
|
20240807,153900,1058190693,682,682,682,682,0
|
|
20240807,153800,1058190693,682,682,682,682,0
|
|
20240807,153700,1058190693,682,682,682,682,0
|
|
20240807,153600,1058190693,682,682,682,682,0
|
|
20240807,153500,1058190693,682,682,682,682,0
|
|
20240807,153400,1058190693,682,682,682,682,0
|
|
20240807,153300,1058190693,682,682,682,682,0
|
|
20240807,153200,1058190693,682,682,682,682,0
|
|
20240807,153100,1058190693,682,682,682,682,0
|
|
20240807,153000,1058190693,682,682,682,682,26123
|
|
20240807,152900,1040374807,683,683,683,683,0
|
|
20240807,152800,1040374807,683,683,683,683,0
|
|
20240807,152700,1040374807,683,683,683,683,0
|
|
20240807,152600,1040374807,683,683,683,683,0
|
|
20240807,152500,1040374807,683,683,683,683,0
|
|
20240807,152400,1040374807,683,683,683,683,0
|
|
20240807,152300,1040374807,683,683,683,683,0
|
|
20240807,152200,1040374807,683,683,683,683,0
|
|
20240807,152100,1040374807,683,683,683,683,0
|
|
20240807,152000,1040374807,683,683,683,683,0
|
|
20240807,151900,1040374807,683,682,683,680,5884
|
|
20240807,151800,1036361526,682,680,682,680,2351
|
|
20240807,151700,1034758159,681,679,682,679,204
|
|
20240807,151600,1034619610,679,679,679,678,10358
|
|
20240807,151500,1027586830,679,679,679,678,52
|
|
20240807,151400,1027551523,679,679,680,678,47
|
|
20240807,151300,1027519648,677,679,679,677,1947
|
|
20240807,151200,1026200006,680,679,680,679,811
|
|
20240807,151100,1025649322,679,679,679,679,1074
|
|
20240807,151000,1024920076,678,677,678,676,17607
|
|
20240807,150900,1012988116,678,678,678,678,41
|
|
20240807,150800,1012960318,678,678,678,678,1000
|
|
20240807,150700,1012282318,678,678,678,678,3064
|
|
20240807,150600,1010204926,678,677,678,677,9759
|
|
20240807,150500,1003598082,676,676,676,676,1240
|
|
20240807,150400,1002759842,675,676,676,675,1843
|
|
20240807,150300,1001514577,676,675,676,675,954
|
|
20240807,150200,1000870617,677,677,677,677,586
|
|
20240807,150100,1000473895,675,675,677,675,1451
|
|
20240807,150000,999493966,677,677,677,677,5
|
|
20240807,145900,999490581,677,677,677,677,0
|
|
20240807,145800,999490581,677,677,677,677,1771
|
|
20240807,145700,998291614,678,678,679,677,647
|
|
20240807,145600,997853534,678,678,679,675,74011
|
|
20240807,145500,947832960,678,679,680,678,13873
|
|
20240807,145400,938426488,679,679,679,679,0
|
|
20240807,145300,938426488,679,679,679,679,125
|
|
20240807,145200,938341613,678,679,679,678,9602
|
|
20240807,145100,931822548,679,680,680,679,1222
|
|
20240807,145000,930992293,679,679,679,679,649
|
|
20240807,144900,930551622,680,681,681,680,7631
|
|
20240807,144800,925361540,681,682,682,681,93
|
|
20240807,144700,925298206,682,682,682,682,3002
|
|
20240807,144600,923250842,681,684,684,681,71
|
|
20240807,144500,923202348,684,681,687,681,6649
|
|
20240807,144400,918662993,681,681,681,680,3817
|
|
20240807,144300,916063781,678,678,678,678,0
|
|
20240807,144200,916063781,678,681,681,678,14307
|
|
20240807,144100,906350583,680,681,681,680,913
|
|
20240807,144000,905729722,681,682,682,680,1701
|
|
20240807,143900,904572940,680,682,682,680,66000
|
|
20240807,143800,859691277,682,684,684,682,12957
|
|
20240807,143700,850849286,685,686,686,685,5490
|
|
20240807,143600,847084851,687,687,687,687,89
|
|
20240807,143500,847023708,687,687,687,687,3871
|
|
20240807,143400,844364331,687,687,687,687,0
|
|
20240807,143300,844364331,687,688,688,687,320
|
|
20240807,143200,844144471,688,688,688,687,199
|
|
20240807,143100,844007564,687,688,688,687,1970
|
|
20240807,143000,842652205,688,689,689,688,208
|
|
20240807,142900,842509098,689,689,689,689,107
|
|
20240807,142800,842435375,689,689,690,688,5421
|
|
20240807,142700,838699375,690,690,690,690,0
|
|
20240807,142600,838699375,690,688,690,688,1005
|
|
20240807,142500,838006305,687,687,687,687,502
|
|
20240807,142400,837661431,686,686,686,686,896
|
|
20240807,142300,837046775,686,686,686,686,6002
|
|
20240807,142200,832929403,687,687,687,687,344
|
|
20240807,142100,832693075,687,687,687,687,72
|
|
20240807,142000,832643611,687,687,687,687,1049
|
|
20240807,141900,831922948,687,686,687,686,388
|
|
20240807,141800,831656750,685,686,686,685,62
|
|
20240807,141700,831614267,686,686,686,686,205
|
|
20240807,141600,831473637,688,687,688,687,5195
|
|
20240807,141500,827904670,687,687,687,687,73
|
|
20240807,141400,827854519,687,687,687,687,10
|
|
20240807,141300,827847649,686,688,688,686,902
|
|
20240807,141200,827228875,688,688,688,688,0
|
|
20240807,141100,827228875,688,688,688,688,13089
|
|
20240807,141000,818223643,689,688,689,688,857
|
|
20240807,140900,817633973,688,688,688,688,165
|
|
20240807,140800,817520453,688,687,688,687,1031
|
|
20240807,140700,816811358,687,687,687,687,160
|
|
20240807,140600,816701438,686,686,686,686,12
|
|
20240807,140500,816693206,686,686,686,686,0
|
|
20240807,140400,816693206,686,686,686,686,0
|
|
20240807,140300,816693206,686,686,686,686,33
|
|
20240807,140200,816670568,685,687,687,685,600
|
|
20240807,140100,816259001,687,687,687,687,6
|
|
20240807,140000,816254879,687,687,687,687,1
|
|
20240807,135900,816254192,685,685,686,685,5659
|
|
20240807,135800,812377361,685,686,686,685,142
|
|
20240807,135700,812280065,685,685,685,685,182
|
|
20240807,135600,812155395,685,685,685,685,15
|
|
20240807,135500,812145120,684,686,686,684,278
|
|
20240807,135400,811954966,684,683,684,683,3
|
|
20240807,135300,811952916,682,684,684,682,2
|
|
20240807,135200,811951550,682,682,682,682,0
|
|
20240807,135100,811951550,682,683,683,682,1276
|
|
20240807,135000,811080881,681,686,686,681,32402
|
|
20240807,134900,788937835,686,686,686,686,718
|
|
20240807,134800,788445287,686,686,686,686,1459
|
|
20240807,134700,787444413,685,685,685,685,1432
|
|
20240807,134600,786463493,685,687,687,685,8455
|
|
20240807,134500,780666581,686,687,687,686,48
|
|
20240807,134400,780633616,686,686,686,686,133
|
|
20240807,134300,780542378,685,685,685,685,15
|
|
20240807,134200,780532103,685,685,685,685,711
|
|
20240807,134100,780045068,685,689,689,685,6049
|
|
20240807,134000,775885431,690,688,690,688,12013
|
|
20240807,133900,767605631,690,692,693,688,34265
|
|
20240807,133800,743935976,692,688,692,688,23353
|
|
20240807,133700,727810115,689,686,690,686,62759
|
|
20240807,133600,684645544,686,685,686,685,5156
|
|
20240807,133500,681108531,686,685,686,685,56
|
|
20240807,133400,681070169,684,685,685,684,481
|
|
20240807,133300,680741012,686,684,686,684,60
|
|
20240807,133200,680699952,684,685,685,684,5875
|
|
20240807,133100,676676077,685,685,685,685,20
|
|
20240807,133000,676662377,685,685,685,685,11
|
|
20240807,132900,676654842,685,684,685,684,537
|
|
20240807,132800,676287452,685,685,685,685,3
|
|
20240807,132700,676285397,685,685,685,685,50
|
|
20240807,132600,676251147,685,684,685,684,580
|
|
20240807,132500,675854424,685,684,685,684,101
|
|
20240807,132400,675785241,685,685,685,685,100
|
|
20240807,132300,675716741,685,685,685,685,220
|
|
20240807,132200,675566041,685,685,685,684,175
|
|
20240807,132100,675446186,684,685,685,684,31
|
|
20240807,132000,675424955,684,683,684,683,2056
|
|
20240807,131900,674019366,680,681,681,680,14181
|
|
20240807,131800,664363404,682,683,683,682,3543
|
|
20240807,131700,661944656,684,684,684,684,0
|
|
20240807,131600,661944656,684,684,684,684,465
|
|
20240807,131500,661626596,685,685,685,684,656
|
|
20240807,131400,661177868,685,684,685,684,845
|
|
20240807,131300,660599887,685,684,685,684,1908
|
|
20240807,131200,659294805,684,684,684,684,380
|
|
20240807,131100,659034885,683,683,683,683,500
|
|
20240807,131000,658693385,682,685,685,682,2645
|
|
20240807,130900,656886866,685,685,685,685,4
|
|
20240807,130800,656884126,685,684,685,684,6576
|
|
20240807,130700,652386134,684,684,684,684,50
|
|
20240807,130600,652351934,684,683,684,683,206
|
|
20240807,130500,652211235,683,683,684,683,164
|
|
20240807,130400,652099216,684,685,685,684,1203
|
|
20240807,130300,651276363,684,685,685,684,19
|
|
20240807,130200,651263353,684,685,685,684,3
|
|
20240807,130100,651261300,685,684,685,683,813
|
|
20240807,130000,650705800,684,684,685,683,3191
|
|
20240807,125900,648523151,683,683,684,682,1976
|
|
20240807,125800,647173814,685,681,685,681,5031
|
|
20240807,125700,643736415,683,683,683,683,0
|
|
20240807,125600,643736415,683,683,683,683,0
|
|
20240807,125500,643736415,683,681,683,680,32014
|
|
20240807,125400,621965984,681,681,681,681,5164
|
|
20240807,125300,618449300,681,681,681,681,330
|
|
20240807,125200,618224570,681,681,683,680,4914
|
|
20240807,125100,614880359,683,683,683,683,95
|
|
20240807,125000,614815474,684,682,684,682,1001
|
|
20240807,124900,614132790,684,684,684,683,994
|
|
20240807,124800,613453874,682,684,685,682,2128
|
|
20240807,124700,612001887,684,684,684,684,4
|
|
20240807,124600,611999151,684,684,684,684,12
|
|
20240807,124500,611990943,683,683,683,683,500
|
|
20240807,124400,611649443,685,685,685,685,78
|
|
20240807,124300,611596013,685,685,685,685,8
|
|
20240807,124200,611590533,685,683,685,682,4939
|
|
20240807,124100,608216660,683,684,684,683,3558
|
|
20240807,124000,605786507,684,685,685,684,4
|
|
20240807,123900,605783770,685,683,685,683,7348
|
|
20240807,123800,600765076,682,684,684,680,35191
|
|
20240807,123700,576793479,685,684,685,684,359
|
|
20240807,123600,576547864,684,685,685,684,173
|
|
20240807,123500,576429517,685,684,685,684,303
|
|
20240807,123400,576222262,685,685,685,685,72
|
|
20240807,123300,576172942,685,685,685,685,0
|
|
20240807,123200,576172942,685,685,685,685,0
|
|
20240807,123100,576172942,685,685,685,685,2501
|
|
20240807,123000,574459757,685,685,685,685,0
|
|
20240807,122900,574459757,685,685,685,685,0
|
|
20240807,122800,574459757,685,686,686,685,120
|
|
20240807,122700,574377547,685,685,685,685,431
|
|
20240807,122600,574082312,686,687,688,686,3073
|
|
20240807,122500,571969185,687,685,687,685,48868
|
|
20240807,122400,538442052,684,684,685,684,317
|
|
20240807,122300,538225222,684,684,684,684,500
|
|
20240807,122200,537883222,684,684,684,684,0
|
|
20240807,122100,537883222,684,684,684,684,813
|
|
20240807,122000,537327130,683,683,683,683,5000
|
|
20240807,121900,533912130,682,682,682,681,3253
|
|
20240807,121800,531694384,682,682,682,682,7329
|
|
20240807,121700,526696006,682,683,683,682,3023
|
|
20240807,121600,524631697,684,684,684,684,20
|
|
20240807,121500,524618017,683,683,683,683,103
|
|
20240807,121400,524547668,684,684,684,684,46
|
|
20240807,121300,524516204,684,684,684,684,2
|
|
20240807,121200,524514836,684,684,684,684,0
|
|
20240807,121100,524514836,684,684,684,684,89
|
|
20240807,121000,524453960,684,683,684,683,2553
|
|
20240807,120900,522710258,683,683,683,683,5000
|
|
20240807,120800,519295258,683,683,683,683,100
|
|
20240807,120700,519226958,683,683,683,683,371
|
|
20240807,120600,518973565,683,683,683,683,16
|
|
20240807,120500,518962637,683,683,683,683,52
|
|
20240807,120400,518927121,684,684,684,684,40
|
|
20240807,120300,518899761,683,684,684,683,58
|
|
20240807,120200,518860139,683,682,683,682,1905
|
|
20240807,120100,517559026,682,685,685,682,8995
|
|
20240807,120000,511419838,685,685,685,685,104
|
|
20240807,115900,511348598,683,683,683,683,102
|
|
20240807,115800,511278932,685,684,685,684,6
|
|
20240807,115700,511274827,684,684,684,684,1
|
|
20240807,115600,511274143,684,685,685,684,8464
|
|
20240807,115500,505481226,684,683,684,683,5074
|
|
20240807,115400,502012846,684,684,684,684,1
|
|
20240807,115300,502012162,682,682,682,682,0
|
|
20240807,115200,502012162,682,684,684,682,77
|
|
20240807,115100,501959640,684,684,684,684,2
|
|
20240807,115000,501958272,681,681,681,681,0
|
|
20240807,114900,501958272,681,681,681,681,1000
|
|
20240807,114800,501277272,684,682,684,682,5053
|
|
20240807,114700,497831116,682,683,683,682,2500
|
|
20240807,114600,496126006,683,683,683,683,0
|
|
20240807,114500,496126006,683,684,684,683,139
|
|
20240807,114400,496031060,684,684,684,684,0
|
|
20240807,114300,496031060,684,684,684,684,7029
|
|
20240807,114200,491223224,685,684,685,684,206
|
|
20240807,114100,491082319,684,686,686,684,443
|
|
20240807,114000,490778801,686,684,686,684,8127
|
|
20240807,113900,485214680,683,683,683,683,11
|
|
20240807,113800,485207167,684,684,684,684,1
|
|
20240807,113700,485206483,683,684,684,682,3570
|
|
20240807,113600,482768346,684,685,685,684,1717
|
|
20240807,113500,481593407,685,685,685,685,426
|
|
20240807,113400,481301597,685,684,685,684,2473
|
|
20240807,113300,479610055,684,684,684,684,301
|
|
20240807,113200,479404171,685,686,686,685,10517
|
|
20240807,113100,472199522,686,686,686,686,319
|
|
20240807,113000,471980688,686,686,686,685,2644
|
|
20240807,112900,470168404,685,684,685,684,18225
|
|
20240807,112800,457686949,685,684,685,684,4036
|
|
20240807,112700,454925996,684,684,684,684,1111
|
|
20240807,112600,454166072,684,683,684,682,10064
|
|
20240807,112500,447292487,683,681,683,681,8261
|
|
20240807,112400,441662609,681,680,681,680,1901
|
|
20240807,112300,440369788,680,680,680,680,1000
|
|
20240807,112200,439689788,678,678,678,678,0
|
|
20240807,112100,439689788,678,678,678,678,300
|
|
20240807,112000,439486388,680,680,680,680,500
|
|
20240807,111900,439146388,678,678,678,678,2949
|
|
20240807,111800,437146966,678,678,680,678,868
|
|
20240807,111700,436558458,677,677,677,677,600
|
|
20240807,111600,436152258,678,677,678,677,470
|
|
20240807,111500,435833998,679,678,679,678,3075
|
|
20240807,111400,433749147,678,679,679,678,812
|
|
20240807,111300,433198032,678,677,678,677,11651
|
|
20240807,111200,425308604,676,677,677,676,47
|
|
20240807,111100,425276787,677,677,677,677,500
|
|
20240807,111000,424938287,677,677,677,677,1129
|
|
20240807,110900,424173954,677,677,677,677,1528
|
|
20240807,110800,423139498,677,677,677,677,3698
|
|
20240807,110700,420635952,677,677,677,677,303
|
|
20240807,110600,420430821,676,677,677,676,7
|
|
20240807,110500,420426086,677,677,677,676,18779
|
|
20240807,110400,407731302,677,677,677,677,382
|
|
20240807,110300,407472688,677,677,677,677,234
|
|
20240807,110200,407314270,677,679,679,677,25114
|
|
20240807,110100,390262020,679,681,681,679,25099
|
|
20240807,110000,373180607,681,680,681,680,73
|
|
20240807,105900,373130959,679,678,679,677,855
|
|
20240807,105800,372551272,678,680,680,678,9752
|
|
20240807,105700,365933104,679,683,683,679,5853
|
|
20240807,105600,361944480,682,681,682,681,3555
|
|
20240807,105500,359521185,681,680,681,680,3633
|
|
20240807,105400,357050739,680,681,682,680,7046
|
|
20240807,105300,352254614,683,683,683,682,864
|
|
20240807,105200,351664748,683,681,683,681,2024
|
|
20240807,105100,350283794,682,682,684,681,3804
|
|
20240807,105000,347686690,682,680,684,680,5444
|
|
20240807,104900,343966244,681,680,682,680,2136
|
|
20240807,104800,342510555,680,680,680,680,1279
|
|
20240807,104700,341640835,680,680,680,680,1453
|
|
20240807,104600,340652795,680,678,682,678,13416
|
|
20240807,104500,331538162,678,675,679,675,63679
|
|
20240807,104400,288437136,675,673,675,673,135
|
|
20240807,104300,288346269,673,673,673,673,0
|
|
20240807,104200,288346269,673,673,673,673,900
|
|
20240807,104100,287740569,674,675,675,674,129
|
|
20240807,104000,287653575,673,675,675,673,120
|
|
20240807,103900,287572813,675,675,675,675,1
|
|
20240807,103800,287572138,675,675,675,675,0
|
|
20240807,103700,287572138,675,675,675,675,1
|
|
20240807,103600,287571463,676,676,676,673,937
|
|
20240807,103500,286939066,676,676,676,676,0
|
|
20240807,103400,286939066,676,676,676,676,38
|
|
20240807,103300,286913378,676,676,676,676,7
|
|
20240807,103200,286908646,676,675,676,675,48213
|
|
20240807,103100,254363866,675,675,675,675,20
|
|
20240807,103000,254350366,674,675,675,674,516
|
|
20240807,102900,254002271,675,674,675,674,2
|
|
20240807,102800,254000922,674,674,674,674,0
|
|
20240807,102700,254000922,674,674,674,674,500
|
|
20240807,102600,253663922,674,674,674,674,277
|
|
20240807,102500,253477224,674,674,674,674,0
|
|
20240807,102400,253477224,674,675,675,674,55
|
|
20240807,102300,253440109,675,674,675,674,64
|
|
20240807,102200,253396969,673,673,673,673,0
|
|
20240807,102100,253396969,673,673,674,673,473
|
|
20240807,102000,253078636,673,675,675,673,614
|
|
20240807,101900,252665278,675,674,675,674,46
|
|
20240807,101800,252634256,674,672,674,672,4067
|
|
20240807,101700,249901036,672,672,673,671,1479
|
|
20240807,101600,248907667,672,672,672,672,100
|
|
20240807,101500,248840467,670,670,670,670,0
|
|
20240807,101400,248840467,670,670,670,670,2
|
|
20240807,101300,248839127,672,671,672,670,1126
|
|
20240807,101200,248082930,669,670,670,669,1295
|
|
20240807,101100,247215575,669,669,669,669,1425
|
|
20240807,101000,246262250,669,669,669,669,8
|
|
20240807,100900,246256898,669,668,669,668,468
|
|
20240807,100800,245944011,668,670,670,668,5010
|
|
20240807,100700,242594259,670,671,671,670,2783
|
|
20240807,100600,240728832,671,671,671,671,459
|
|
20240807,100500,240420843,671,671,671,671,0
|
|
20240807,100400,240420843,671,671,671,671,10
|
|
20240807,100300,240414133,670,670,670,670,0
|
|
20240807,100200,240414133,670,670,670,670,539
|
|
20240807,100100,240053003,671,672,673,670,6933
|
|
20240807,100000,235395671,672,672,673,672,9444
|
|
20240807,095900,229049299,672,671,672,670,476
|
|
20240807,095800,228729969,671,671,671,671,145
|
|
20240807,095700,228632674,671,671,671,670,546
|
|
20240807,095600,228266808,671,671,671,671,122
|
|
20240807,095500,228184946,671,671,672,671,1107
|
|
20240807,095400,227442141,671,668,672,668,1117
|
|
20240807,095300,226695940,668,667,668,667,2458
|
|
20240807,095200,225056404,669,669,669,669,523
|
|
20240807,095100,224706517,667,669,669,667,1543
|
|
20240807,095000,223674985,669,672,672,669,2820
|
|
20240807,094900,221785150,672,667,672,667,16103
|
|
20240807,094800,211029963,667,672,672,667,48911
|
|
20240807,094700,178364753,672,672,672,672,414
|
|
20240807,094600,178086545,670,673,673,670,420
|
|
20240807,094500,177804365,673,672,673,672,205
|
|
20240807,094400,177666602,673,672,673,672,12
|
|
20240807,094300,177658537,672,671,672,671,1390
|
|
20240807,094200,176725557,671,671,671,671,1920
|
|
20240807,094100,175437237,671,670,671,669,12091
|
|
20240807,094000,167342954,669,674,674,669,44376
|
|
20240807,093900,137596987,675,676,676,675,1944
|
|
20240807,093800,136283547,677,676,677,675,1037
|
|
20240807,093700,135582558,676,676,676,676,789
|
|
20240807,093600,135049194,677,676,677,676,172
|
|
20240807,093500,134932907,676,676,680,675,6400
|
|
20240807,093400,130592525,676,680,680,676,16877
|
|
20240807,093300,119126416,680,676,680,676,6711
|
|
20240807,093200,114581368,675,672,676,672,8349
|
|
20240807,093100,108958358,671,675,675,671,24005
|
|
20240807,093000,92836188,674,675,675,674,2374
|
|
20240807,092900,91236109,675,677,677,675,1071
|
|
20240807,092800,90513166,677,676,677,676,223
|
|
20240807,092700,90362417,676,677,677,676,270
|
|
20240807,092600,90179896,677,678,678,676,9244
|
|
20240807,092500,83924330,678,678,678,677,67
|
|
20240807,092400,83878944,677,676,677,676,7095
|
|
20240807,092300,79081773,676,676,676,676,1
|
|
20240807,092200,79081097,675,675,677,675,11710
|
|
20240807,092100,71167263,675,675,675,675,1061
|
|
20240807,092000,70451088,674,675,675,674,1103
|
|
20240807,091900,69707546,675,671,675,671,11196
|
|
20240807,091800,62154524,671,670,671,670,1013
|
|
20240807,091700,61475408,668,672,672,668,17968
|
|
20240807,091600,49429982,673,673,673,673,1694
|
|
20240807,091500,48289920,674,674,674,674,929
|
|
20240807,091400,47663774,673,675,675,673,4469
|
|
20240807,091300,44653511,675,675,675,675,54
|
|
20240807,091200,44617061,674,674,674,674,4073
|
|
20240807,091100,41871859,675,675,676,674,2015
|
|
20240807,091000,40511633,675,675,675,675,123
|
|
20240807,090900,40428608,676,674,676,674,1204
|
|
20240807,090800,39615612,673,674,674,673,160
|
|
20240807,090700,39507832,674,674,675,674,39
|
|
20240807,090600,39481544,674,674,676,671,4599
|
|
20240807,090500,36386472,675,673,675,673,1034
|
|
20240807,090400,35690046,673,666,673,666,3350
|
|
20240807,090300,33443178,666,670,670,665,8095
|
|
20240807,090200,28051509,670,670,670,670,2015
|
|
20240807,090100,26701459,670,673,675,670,21125
|
|
20240807,090000,12526896,672,657,672,657,18791
|