621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,191800,463998861,677,677,677,677,5322
|
|
20240808,191700,463998861,677,677,677,677,0
|
|
20240808,191600,463998861,677,677,677,677,0
|
|
20240808,191500,463998861,677,677,677,677,0
|
|
20240808,191400,463998861,677,677,677,677,0
|
|
20240808,191300,463998861,677,677,677,677,0
|
|
20240808,191200,463998861,677,677,677,677,0
|
|
20240808,191100,463998861,677,677,677,677,0
|
|
20240808,191000,463998861,677,677,677,677,0
|
|
20240808,190900,463998861,677,677,677,677,0
|
|
20240808,190800,463998861,677,677,677,677,0
|
|
20240808,190700,463998861,677,677,677,677,0
|
|
20240808,190600,463998861,677,677,677,677,0
|
|
20240808,190500,463998861,677,677,677,677,0
|
|
20240808,190400,463998861,677,677,677,677,0
|
|
20240808,190300,463998861,677,677,677,677,0
|
|
20240808,190200,463998861,677,677,677,677,0
|
|
20240808,190100,463998861,677,677,677,677,0
|
|
20240808,190000,463998861,677,677,677,677,0
|
|
20240808,185900,463998861,677,677,677,677,0
|
|
20240808,185800,463998861,677,677,677,677,0
|
|
20240808,185700,463998861,677,677,677,677,0
|
|
20240808,185600,463998861,677,677,677,677,0
|
|
20240808,185500,463998861,677,677,677,677,0
|
|
20240808,185400,463998861,677,677,677,677,0
|
|
20240808,185300,463998861,677,677,677,677,0
|
|
20240808,185200,463998861,677,677,677,677,0
|
|
20240808,185100,463998861,677,677,677,677,0
|
|
20240808,185000,463998861,677,677,677,677,0
|
|
20240808,184900,463998861,677,677,677,677,0
|
|
20240808,184800,463998861,677,677,677,677,5322
|
|
20240808,184700,463998861,677,677,677,677,0
|
|
20240808,184600,463998861,677,677,677,677,0
|
|
20240808,184500,463998861,677,677,677,677,0
|
|
20240808,184400,463998861,677,677,677,677,0
|
|
20240808,184300,463998861,677,677,677,677,0
|
|
20240808,184200,463998861,677,677,677,677,0
|
|
20240808,184100,463998861,677,677,677,677,0
|
|
20240808,184000,463998861,677,677,677,677,0
|
|
20240808,183900,463998861,677,677,677,677,0
|
|
20240808,183800,463998861,677,677,677,677,0
|
|
20240808,183700,463998861,677,677,677,677,0
|
|
20240808,183600,463998861,677,677,677,677,0
|
|
20240808,183500,463998861,677,677,677,677,0
|
|
20240808,183400,463998861,677,677,677,677,0
|
|
20240808,183300,463998861,677,677,677,677,0
|
|
20240808,183200,463998861,677,677,677,677,0
|
|
20240808,183100,463998861,677,677,677,677,0
|
|
20240808,183000,463998861,677,677,677,677,0
|
|
20240808,182900,463998861,677,677,677,677,0
|
|
20240808,182800,463998861,677,677,677,677,0
|
|
20240808,182700,463998861,677,677,677,677,0
|
|
20240808,182600,463998861,677,677,677,677,0
|
|
20240808,182500,463998861,677,677,677,677,0
|
|
20240808,182400,463998861,677,677,677,677,0
|
|
20240808,182300,463998861,677,677,677,677,0
|
|
20240808,182200,463998861,677,677,677,677,0
|
|
20240808,182100,463998861,677,677,677,677,0
|
|
20240808,182000,463998861,677,677,677,677,0
|
|
20240808,181900,463998861,677,677,677,677,0
|
|
20240808,181800,463998861,677,677,677,677,5322
|
|
20240808,181700,463998861,677,677,677,677,0
|
|
20240808,181600,463998861,677,677,677,677,0
|
|
20240808,181500,463998861,677,677,677,677,0
|
|
20240808,181400,463998861,677,677,677,677,0
|
|
20240808,181300,463998861,677,677,677,677,0
|
|
20240808,181200,463998861,677,677,677,677,0
|
|
20240808,181100,463998861,677,677,677,677,0
|
|
20240808,181000,463998861,677,677,677,677,0
|
|
20240808,180900,463998861,677,677,677,677,0
|
|
20240808,180800,463998861,677,677,677,677,0
|
|
20240808,180700,463998861,677,677,677,677,0
|
|
20240808,180600,463998861,677,677,677,677,0
|
|
20240808,180500,463998861,677,677,677,677,0
|
|
20240808,180400,463998861,677,677,677,677,0
|
|
20240808,180300,463998861,677,677,677,677,0
|
|
20240808,180200,463998861,677,677,677,677,0
|
|
20240808,180100,463998861,677,677,677,677,0
|
|
20240808,180000,463998861,677,677,677,677,0
|
|
20240808,175900,463998861,677,677,677,677,0
|
|
20240808,175800,463998861,677,677,677,677,0
|
|
20240808,175700,463998861,677,677,677,677,0
|
|
20240808,175600,463998861,677,677,677,677,0
|
|
20240808,175500,463998861,677,677,677,677,0
|
|
20240808,175400,463998861,677,677,677,677,0
|
|
20240808,175300,463998861,677,677,677,677,0
|
|
20240808,175200,463998861,677,677,677,677,0
|
|
20240808,175100,463998861,677,677,677,677,0
|
|
20240808,175000,463998861,677,677,677,677,0
|
|
20240808,174900,463998861,677,677,677,677,0
|
|
20240808,174800,463998861,677,677,677,677,5322
|
|
20240808,174700,463998861,677,677,677,677,0
|
|
20240808,174600,463998861,677,677,677,677,0
|
|
20240808,174500,463998861,677,677,677,677,0
|
|
20240808,174400,463998861,677,677,677,677,0
|
|
20240808,174300,463998861,677,677,677,677,0
|
|
20240808,174200,463998861,677,677,677,677,0
|
|
20240808,174100,463998861,677,677,677,677,0
|
|
20240808,174000,463998861,677,677,677,677,0
|
|
20240808,173900,463998861,677,677,677,677,0
|
|
20240808,173800,463998861,677,677,677,677,0
|
|
20240808,173700,463998861,677,677,677,677,0
|
|
20240808,173600,463998861,677,677,677,677,0
|
|
20240808,173500,463998861,677,677,677,677,0
|
|
20240808,173400,463998861,677,677,677,677,0
|
|
20240808,173300,463998861,677,677,677,677,0
|
|
20240808,173200,463998861,677,677,677,677,0
|
|
20240808,173100,463998861,677,677,677,677,0
|
|
20240808,173000,463998861,677,677,677,677,0
|
|
20240808,172900,463998861,677,677,677,677,0
|
|
20240808,172800,463998861,677,677,677,677,0
|
|
20240808,172700,463998861,677,677,677,677,0
|
|
20240808,172600,463998861,677,677,677,677,0
|
|
20240808,172500,463998861,677,677,677,677,0
|
|
20240808,172400,463998861,677,677,677,677,0
|
|
20240808,172300,463998861,677,677,677,677,0
|
|
20240808,172200,463998861,677,677,677,677,0
|
|
20240808,172100,463998861,677,677,677,677,0
|
|
20240808,172000,463998861,677,677,677,677,0
|
|
20240808,171900,463998861,677,677,677,677,0
|
|
20240808,171800,463998861,677,677,677,677,5322
|
|
20240808,171700,463998861,677,677,677,677,0
|
|
20240808,171600,463998861,677,677,677,677,0
|
|
20240808,171500,463998861,677,677,677,677,0
|
|
20240808,171400,463998861,677,677,677,677,0
|
|
20240808,171300,463998861,677,677,677,677,0
|
|
20240808,171200,463998861,677,677,677,677,0
|
|
20240808,171100,463998861,677,677,677,677,0
|
|
20240808,171000,463998861,677,677,677,677,0
|
|
20240808,170900,463998861,677,677,677,677,0
|
|
20240808,170800,463998861,677,677,677,677,0
|
|
20240808,170700,463998861,677,677,677,677,0
|
|
20240808,170600,463998861,677,677,677,677,0
|
|
20240808,170500,463998861,677,677,677,677,0
|
|
20240808,170400,463998861,677,677,677,677,0
|
|
20240808,170300,463998861,677,677,677,677,0
|
|
20240808,170200,463998861,677,677,677,677,0
|
|
20240808,170100,463998861,677,677,677,677,0
|
|
20240808,170000,463998861,677,677,677,677,0
|
|
20240808,165900,463998861,677,677,677,677,0
|
|
20240808,165800,463998861,677,677,677,677,0
|
|
20240808,165700,463998861,677,677,677,677,0
|
|
20240808,165600,463998861,677,677,677,677,0
|
|
20240808,165500,463998861,677,677,677,677,0
|
|
20240808,165400,463998861,677,677,677,677,0
|
|
20240808,165300,463998861,677,677,677,677,0
|
|
20240808,165200,463998861,677,677,677,677,0
|
|
20240808,165100,463998861,677,677,677,677,0
|
|
20240808,165000,463998861,677,677,677,677,0
|
|
20240808,164900,463998861,677,677,677,677,0
|
|
20240808,164800,463998861,677,677,677,677,5322
|
|
20240808,164700,463998861,677,677,677,677,0
|
|
20240808,164600,463998861,677,677,677,677,0
|
|
20240808,164500,463998861,677,677,677,677,0
|
|
20240808,164400,463998861,677,677,677,677,0
|
|
20240808,164300,463998861,677,677,677,677,0
|
|
20240808,164200,463998861,677,677,677,677,0
|
|
20240808,164100,463998861,677,677,677,677,0
|
|
20240808,164000,463998861,677,677,677,677,0
|
|
20240808,163900,463998861,677,677,677,677,0
|
|
20240808,163800,463998861,677,677,677,677,0
|
|
20240808,163700,463998861,677,677,677,677,0
|
|
20240808,163600,463998861,677,677,677,677,0
|
|
20240808,163500,463998861,677,677,677,677,0
|
|
20240808,163400,463998861,677,677,677,677,0
|
|
20240808,163300,463998861,677,677,677,677,0
|
|
20240808,163200,463998861,677,677,677,677,0
|
|
20240808,163100,463998861,677,677,677,677,0
|
|
20240808,163000,463998861,677,677,677,677,0
|
|
20240808,162900,463998861,677,677,677,677,0
|
|
20240808,162800,463998861,677,677,677,677,0
|
|
20240808,162700,463998861,677,677,677,677,0
|
|
20240808,162600,463998861,677,677,677,677,0
|
|
20240808,162500,463998861,677,677,677,677,0
|
|
20240808,162400,463998861,677,677,677,677,0
|
|
20240808,162300,463998861,677,677,677,677,0
|
|
20240808,162200,463998861,677,677,677,677,0
|
|
20240808,162100,463998861,677,677,677,677,0
|
|
20240808,162000,463998861,677,677,677,677,0
|
|
20240808,161900,463998861,677,677,677,677,0
|
|
20240808,161800,463998861,677,677,677,677,5322
|
|
20240808,161700,463998861,677,677,677,677,0
|
|
20240808,161600,463998861,677,677,677,677,0
|
|
20240808,161500,463998861,677,677,677,677,0
|
|
20240808,161400,463998861,677,677,677,677,0
|
|
20240808,161300,463998861,677,677,677,677,0
|
|
20240808,161200,463998861,677,677,677,677,0
|
|
20240808,161100,463998861,677,677,677,677,0
|
|
20240808,161000,463998861,677,677,677,677,0
|
|
20240808,160900,463998861,677,677,677,677,0
|
|
20240808,160800,463998861,677,677,677,677,0
|
|
20240808,160700,463998861,677,677,677,677,0
|
|
20240808,160600,463998861,677,677,677,677,0
|
|
20240808,160500,463998861,677,677,677,677,0
|
|
20240808,160400,463998861,677,677,677,677,0
|
|
20240808,160300,463998861,677,677,677,677,0
|
|
20240808,160200,463998861,677,677,677,677,0
|
|
20240808,160100,463998861,677,677,677,677,0
|
|
20240808,160000,463998861,677,677,677,677,0
|
|
20240808,155900,463998861,677,677,677,677,0
|
|
20240808,155800,463998861,677,677,677,677,0
|
|
20240808,155700,463998861,677,677,677,677,0
|
|
20240808,155600,463998861,677,677,677,677,0
|
|
20240808,155500,463998861,677,677,677,677,0
|
|
20240808,155400,463998861,677,677,677,677,0
|
|
20240808,155300,463998861,677,677,677,677,0
|
|
20240808,155200,463998861,677,677,677,677,0
|
|
20240808,155100,463998861,677,677,677,677,0
|
|
20240808,155000,463998861,677,677,677,677,0
|
|
20240808,154900,463998861,677,677,677,677,0
|
|
20240808,154800,463998861,677,677,677,677,5322
|
|
20240808,154700,463998861,677,677,677,677,0
|
|
20240808,154600,463998861,677,677,677,677,0
|
|
20240808,154500,463998861,677,677,677,677,0
|
|
20240808,154400,463998861,677,677,677,677,0
|
|
20240808,154300,463998861,677,677,677,677,0
|
|
20240808,154200,463998861,677,677,677,677,0
|
|
20240808,154100,463998861,677,677,677,677,0
|
|
20240808,154000,463998861,677,677,677,677,0
|
|
20240808,153900,463998861,677,677,677,677,0
|
|
20240808,153800,463998861,677,677,677,677,0
|
|
20240808,153700,463998861,677,677,677,677,0
|
|
20240808,153600,463998861,677,677,677,677,0
|
|
20240808,153500,463998861,677,677,677,677,0
|
|
20240808,153400,463998861,677,677,677,677,0
|
|
20240808,153300,463998861,677,677,677,677,0
|
|
20240808,153200,463998861,677,677,677,677,0
|
|
20240808,153100,463998861,677,677,677,677,0
|
|
20240808,153000,463998861,677,677,677,677,5322
|
|
20240808,152900,460395867,675,675,675,675,0
|
|
20240808,152800,460395867,675,675,675,675,0
|
|
20240808,152700,460395867,675,675,675,675,0
|
|
20240808,152600,460395867,675,675,675,675,0
|
|
20240808,152500,460395867,675,675,675,675,0
|
|
20240808,152400,460395867,675,675,675,675,0
|
|
20240808,152300,460395867,675,675,675,675,0
|
|
20240808,152200,460395867,675,675,675,675,0
|
|
20240808,152100,460395867,675,675,675,675,0
|
|
20240808,152000,460395867,675,675,675,675,0
|
|
20240808,151900,460395867,675,673,675,673,82
|
|
20240808,151800,460340617,673,673,673,673,160
|
|
20240808,151700,460232937,672,672,672,672,0
|
|
20240808,151600,460232937,672,672,672,672,101
|
|
20240808,151500,460165065,673,672,673,671,207
|
|
20240808,151400,460025956,671,671,671,671,0
|
|
20240808,151300,460025956,671,671,671,671,0
|
|
20240808,151200,460025956,671,671,671,671,1360
|
|
20240808,151100,459113396,672,672,672,672,1992
|
|
20240808,151000,457774772,671,671,671,671,0
|
|
20240808,150900,457774772,671,671,671,671,0
|
|
20240808,150800,457774772,671,672,672,671,11440
|
|
20240808,150700,450096035,672,673,674,672,10624
|
|
20240808,150600,442953586,674,674,674,674,6449
|
|
20240808,150500,438606960,674,673,674,673,1828
|
|
20240808,150400,437375187,674,674,674,674,15
|
|
20240808,150300,437365077,674,674,674,674,4
|
|
20240808,150200,437362381,673,674,674,673,722
|
|
20240808,150100,436875970,674,674,674,674,2254
|
|
20240808,150000,435356774,672,672,672,672,50
|
|
20240808,145900,435323174,672,672,672,672,50
|
|
20240808,145800,435289574,672,673,673,672,2226
|
|
20240808,145700,433792327,673,673,673,673,3
|
|
20240808,145600,433790308,673,673,673,673,57
|
|
20240808,145500,433751947,673,673,673,673,512
|
|
20240808,145400,433407371,673,673,673,672,225
|
|
20240808,145300,433255996,672,672,672,672,60
|
|
20240808,145200,433215676,673,673,673,673,2733
|
|
20240808,145100,431376367,674,674,674,674,0
|
|
20240808,145000,431376367,674,674,674,674,363
|
|
20240808,144900,431131705,674,674,674,674,100
|
|
20240808,144800,431064305,673,673,673,673,0
|
|
20240808,144700,431064305,673,673,673,673,0
|
|
20240808,144600,431064305,673,673,673,673,0
|
|
20240808,144500,431064305,673,674,674,673,10000
|
|
20240808,144400,424325350,674,674,674,674,0
|
|
20240808,144300,424325350,674,676,676,674,1021
|
|
20240808,144200,423636424,676,675,676,675,1263
|
|
20240808,144100,422783889,675,675,675,675,152
|
|
20240808,144000,422681289,674,676,676,674,10221
|
|
20240808,143900,415776092,677,677,677,677,4735
|
|
20240808,143800,412570497,678,678,678,678,696
|
|
20240808,143700,412098609,678,677,678,677,5030
|
|
20240808,143600,408693269,678,678,678,678,0
|
|
20240808,143500,408693269,678,679,679,678,780
|
|
20240808,143400,408164129,679,679,679,679,200
|
|
20240808,143300,408028329,678,678,678,678,0
|
|
20240808,143200,408028329,678,678,678,678,0
|
|
20240808,143100,408028329,678,680,680,678,301
|
|
20240808,143000,407824249,679,679,679,679,737
|
|
20240808,142900,407323826,679,679,679,679,900
|
|
20240808,142800,406712726,677,679,679,677,6
|
|
20240808,142700,406708662,677,677,677,677,2031
|
|
20240808,142600,405333675,677,678,678,677,489
|
|
20240808,142500,405002138,677,677,677,676,17
|
|
20240808,142400,404990634,677,677,677,677,0
|
|
20240808,142300,404990634,677,677,677,677,488
|
|
20240808,142200,404660258,679,678,679,678,627
|
|
20240808,142100,404234945,678,677,678,677,527
|
|
20240808,142000,403877666,676,677,677,676,1157
|
|
20240808,141900,403095434,677,677,677,677,202
|
|
20240808,141800,402958680,677,677,677,677,1000
|
|
20240808,141700,402281680,678,678,678,678,0
|
|
20240808,141600,402281680,678,678,678,678,0
|
|
20240808,141500,402281680,678,678,678,678,50
|
|
20240808,141400,402247780,678,678,678,678,100
|
|
20240808,141300,402179980,678,678,678,678,2001
|
|
20240808,141200,400823302,676,676,676,676,0
|
|
20240808,141100,400823302,676,676,676,676,0
|
|
20240808,141000,400823302,676,676,676,676,6
|
|
20240808,140900,400819246,677,677,677,677,0
|
|
20240808,140800,400819246,677,677,677,677,168
|
|
20240808,140700,400705510,677,677,677,677,682
|
|
20240808,140600,400243796,677,677,677,677,16
|
|
20240808,140500,400232964,676,676,676,676,51
|
|
20240808,140400,400198488,676,676,676,676,3001
|
|
20240808,140300,398169812,676,676,676,676,59
|
|
20240808,140200,398129928,675,675,675,675,102
|
|
20240808,140100,398061078,675,675,675,675,810
|
|
20240808,140000,397514328,675,675,675,675,0
|
|
20240808,135900,397514328,675,675,675,675,0
|
|
20240808,135800,397514328,675,675,675,675,100
|
|
20240808,135700,397446828,675,674,675,674,1218
|
|
20240808,135600,396625496,675,674,677,674,4681
|
|
20240808,135500,393469016,674,673,674,673,1665
|
|
20240808,135400,392346860,673,673,673,673,111
|
|
20240808,135300,392272157,673,673,673,673,1000
|
|
20240808,135200,391599157,674,674,674,674,1
|
|
20240808,135100,391598483,673,673,673,673,398
|
|
20240808,135000,391330629,674,674,674,674,200
|
|
20240808,134900,391195829,674,674,674,674,35
|
|
20240808,134800,391172239,674,674,674,674,153
|
|
20240808,134700,391069117,674,674,674,674,80
|
|
20240808,134600,391015197,674,674,674,674,0
|
|
20240808,134500,391015197,674,674,674,674,698
|
|
20240808,134400,390544745,675,675,675,675,0
|
|
20240808,134300,390544745,675,675,675,675,300
|
|
20240808,134200,390342245,674,674,674,674,681
|
|
20240808,134100,389883251,675,676,676,675,24
|
|
20240808,134000,389867050,674,676,676,674,19
|
|
20240808,133900,389854214,676,676,676,676,10
|
|
20240808,133800,389847454,675,675,675,675,401
|
|
20240808,133700,389576779,674,674,674,674,0
|
|
20240808,133600,389576779,674,674,674,674,0
|
|
20240808,133500,389576779,674,674,674,674,1690
|
|
20240808,133400,388437719,674,674,674,674,100
|
|
20240808,133300,388370319,675,676,676,675,4
|
|
20240808,133200,388367617,676,676,676,676,0
|
|
20240808,133100,388367617,676,676,677,675,555
|
|
20240808,133000,387992987,675,675,675,675,0
|
|
20240808,132900,387992987,675,676,677,675,6
|
|
20240808,132800,387988934,677,678,678,675,26
|
|
20240808,132700,387971360,678,677,678,675,3166
|
|
20240808,132600,385831309,676,678,678,674,19027
|
|
20240808,132500,372994449,678,677,678,677,784
|
|
20240808,132400,372463671,677,677,677,677,6
|
|
20240808,132300,372459609,677,677,677,677,0
|
|
20240808,132200,372459609,677,677,677,677,0
|
|
20240808,132100,372459609,677,677,677,677,1
|
|
20240808,132000,372458932,677,677,677,677,147
|
|
20240808,131900,372359413,675,675,675,675,0
|
|
20240808,131800,372359413,675,675,675,675,70
|
|
20240808,131700,372312163,675,677,677,675,2972
|
|
20240808,131600,370306057,677,675,677,675,2431
|
|
20240808,131500,368665108,675,675,675,675,3
|
|
20240808,131400,368663083,675,675,675,675,0
|
|
20240808,131300,368663083,675,675,675,675,70
|
|
20240808,131200,368615833,675,677,677,675,721
|
|
20240808,131100,368128916,677,677,677,677,0
|
|
20240808,131000,368128916,677,677,677,677,12
|
|
20240808,130900,368120792,676,676,676,676,0
|
|
20240808,130800,368120792,676,676,676,676,1
|
|
20240808,130700,368120116,676,676,676,676,0
|
|
20240808,130600,368120116,676,676,676,676,0
|
|
20240808,130500,368120116,676,677,677,676,12
|
|
20240808,130400,368111994,675,675,675,675,0
|
|
20240808,130300,368111994,675,675,675,675,1
|
|
20240808,130200,368111319,676,676,676,676,610
|
|
20240808,130100,367698959,676,677,677,676,2708
|
|
20240808,130000,365867350,677,677,677,677,5
|
|
20240808,125900,365863965,676,676,676,676,2
|
|
20240808,125800,365862613,677,676,682,676,7356
|
|
20240808,125700,360860341,677,677,677,676,6222
|
|
20240808,125600,356648051,677,682,682,677,33376
|
|
20240808,125500,333927457,682,682,682,682,3247
|
|
20240808,125400,331713003,683,683,683,683,1
|
|
20240808,125300,331712320,682,683,683,682,886
|
|
20240808,125200,331107207,685,685,685,685,1
|
|
20240808,125100,331106522,684,683,684,683,9
|
|
20240808,125000,331100367,683,684,685,683,2157
|
|
20240808,124900,329624658,683,683,683,683,401
|
|
20240808,124800,329350775,683,683,683,683,106
|
|
20240808,124700,329278377,684,684,684,684,1
|
|
20240808,124600,329277693,683,683,683,683,1300
|
|
20240808,124500,328389793,682,682,682,682,14200
|
|
20240808,124400,318705393,683,683,683,683,4873
|
|
20240808,124300,315377134,683,684,684,683,293
|
|
20240808,124200,315176724,685,684,685,684,3700
|
|
20240808,124100,312643312,682,682,682,682,670
|
|
20240808,124000,312186372,683,683,683,683,561
|
|
20240808,123900,311803209,683,683,683,682,25009
|
|
20240808,123800,294745702,684,684,684,684,1393
|
|
20240808,123700,293792890,684,684,684,684,0
|
|
20240808,123600,293792890,684,684,684,684,205
|
|
20240808,123500,293652670,684,683,685,683,4244
|
|
20240808,123400,290750716,683,683,683,683,10
|
|
20240808,123300,290743886,682,681,682,681,2319
|
|
20240808,123200,289162376,681,681,681,681,28
|
|
20240808,123100,289143308,681,681,681,681,972
|
|
20240808,123000,288481376,681,681,681,681,411
|
|
20240808,122900,288201485,681,681,681,681,819
|
|
20240808,122800,287643746,681,681,681,681,3
|
|
20240808,122700,287641703,681,681,681,681,0
|
|
20240808,122600,287641703,681,681,681,681,158
|
|
20240808,122500,287534105,680,680,680,680,6
|
|
20240808,122400,287530025,680,680,680,680,15
|
|
20240808,122300,287519825,680,680,680,680,5
|
|
20240808,122200,287516425,680,680,680,679,830
|
|
20240808,122100,286952104,680,680,680,679,176
|
|
20240808,122000,286832597,679,679,679,679,8
|
|
20240808,121900,286827165,679,679,679,678,33
|
|
20240808,121800,286804781,679,679,679,679,136
|
|
20240808,121700,286712437,679,679,679,679,1013
|
|
20240808,121600,286024610,679,679,679,679,491
|
|
20240808,121500,285691221,680,680,680,680,0
|
|
20240808,121400,285691221,680,679,680,679,7
|
|
20240808,121300,285686466,679,679,680,679,25
|
|
20240808,121200,285669477,679,679,679,679,10
|
|
20240808,121100,285662687,678,678,678,678,0
|
|
20240808,121000,285662687,678,679,679,678,41
|
|
20240808,120900,285634888,679,679,679,679,959
|
|
20240808,120800,284983727,680,679,680,679,63
|
|
20240808,120700,284940948,679,679,680,679,714
|
|
20240808,120600,284455641,680,680,680,680,86
|
|
20240808,120500,284397161,681,681,681,681,0
|
|
20240808,120400,284397161,681,680,681,680,100
|
|
20240808,120300,284329066,680,680,680,680,2
|
|
20240808,120200,284327706,680,679,680,679,1704
|
|
20240808,120100,283169218,680,680,680,680,0
|
|
20240808,120000,283169218,680,680,680,680,0
|
|
20240808,115900,283169218,680,680,680,680,0
|
|
20240808,115800,283169218,680,679,680,679,14
|
|
20240808,115700,283159705,679,678,679,678,12
|
|
20240808,115600,283151561,679,678,679,678,4
|
|
20240808,115500,283148847,679,678,679,678,202
|
|
20240808,115400,283011690,679,676,679,676,17
|
|
20240808,115300,283000177,676,676,676,676,5
|
|
20240808,115200,282996797,676,677,678,676,54
|
|
20240808,115100,282960195,677,677,678,677,7
|
|
20240808,115000,282955454,677,675,677,675,2701
|
|
20240808,114900,281130074,675,675,676,675,1582
|
|
20240808,114800,280060649,676,676,676,676,0
|
|
20240808,114700,280060649,676,676,676,676,838
|
|
20240808,114600,279494161,676,676,676,676,504
|
|
20240808,114500,279153457,676,676,676,676,679
|
|
20240808,114400,278694453,677,676,677,676,247
|
|
20240808,114300,278527424,675,675,677,675,2963
|
|
20240808,114200,276527178,676,676,676,676,12
|
|
20240808,114100,276519066,677,675,677,675,3
|
|
20240808,114000,276517037,675,675,676,675,2330
|
|
20240808,113900,274943811,674,675,675,674,1781
|
|
20240808,113800,273743183,675,675,675,675,2001
|
|
20240808,113700,272392508,675,675,675,675,4328
|
|
20240808,113600,269471108,674,676,676,674,2880
|
|
20240808,113500,267526382,676,676,676,676,3292
|
|
20240808,113400,265300990,676,677,677,676,11
|
|
20240808,113300,265293544,676,678,678,676,4429
|
|
20240808,113200,262294505,678,679,679,678,4779
|
|
20240808,113100,259052064,679,679,679,679,878
|
|
20240808,113000,258455902,679,679,679,679,564
|
|
20240808,112900,258072946,680,680,680,680,33
|
|
20240808,112800,258050506,680,680,681,679,556
|
|
20240808,112700,257672460,680,680,680,680,1429
|
|
20240808,112600,256700740,680,680,680,680,2004
|
|
20240808,112500,255338020,680,679,680,679,553
|
|
20240808,112400,254962531,679,679,679,679,5
|
|
20240808,112300,254959136,678,678,678,678,0
|
|
20240808,112200,254959136,678,678,678,678,0
|
|
20240808,112100,254959136,678,678,678,678,618
|
|
20240808,112000,254540132,678,678,678,678,1202
|
|
20240808,111900,253725176,679,679,679,679,101
|
|
20240808,111800,253656597,679,679,679,679,7
|
|
20240808,111700,253651844,679,679,679,679,4566
|
|
20240808,111600,250551530,679,679,680,679,2536
|
|
20240808,111500,248829486,679,679,679,679,0
|
|
20240808,111400,248829486,679,679,679,679,1588
|
|
20240808,111300,247751234,680,680,680,680,40
|
|
20240808,111200,247724034,679,679,679,679,2
|
|
20240808,111100,247722676,679,681,681,679,4512
|
|
20240808,111000,244654723,681,681,681,681,200
|
|
20240808,110900,244518523,680,681,681,680,1580
|
|
20240808,110800,243442743,682,680,682,680,656
|
|
20240808,110700,242996625,681,680,681,680,661
|
|
20240808,110600,242547144,681,682,682,681,2243
|
|
20240808,110500,241017759,682,682,683,682,747
|
|
20240808,110400,240508302,682,684,684,681,5690
|
|
20240808,110300,236629827,684,684,684,684,8
|
|
20240808,110200,236624355,684,680,684,680,18583
|
|
20240808,110100,223948774,679,678,679,678,3240
|
|
20240808,110000,221750605,677,678,678,677,400
|
|
20240808,105900,221479505,678,677,678,677,1486
|
|
20240808,105800,220473201,677,676,677,676,542
|
|
20240808,105700,220106291,675,675,676,674,12771
|
|
20240808,105600,211494605,675,677,677,675,1542
|
|
20240808,105500,210452238,676,677,677,676,596
|
|
20240808,105400,210048757,679,676,679,676,1612
|
|
20240808,105300,208958781,676,676,676,676,5
|
|
20240808,105200,208955401,676,676,676,676,21
|
|
20240808,105100,208941205,675,673,675,673,2041
|
|
20240808,105000,207566894,673,673,673,673,23
|
|
20240808,104900,207551415,672,673,673,672,13
|
|
20240808,104800,207542669,672,672,673,672,453
|
|
20240808,104700,207237804,673,672,673,672,1202
|
|
20240808,104600,206428860,673,671,673,671,3984
|
|
20240808,104500,203751956,670,672,672,670,4852
|
|
20240808,104400,200496219,672,672,672,671,922
|
|
20240808,104300,199876735,671,671,672,671,2220
|
|
20240808,104200,198387085,670,670,670,670,658
|
|
20240808,104100,197946225,670,668,670,668,1741
|
|
20240808,104000,196782292,667,668,668,667,18
|
|
20240808,103900,196770276,668,669,669,668,1184
|
|
20240808,103800,195979285,669,669,669,669,0
|
|
20240808,103700,195979285,669,669,669,669,0
|
|
20240808,103600,195979285,669,669,669,669,10
|
|
20240808,103500,195972595,670,670,670,670,3
|
|
20240808,103400,195970585,670,668,670,667,394
|
|
20240808,103300,195707395,667,667,667,667,52
|
|
20240808,103200,195672711,666,665,666,665,1913
|
|
20240808,103100,194398654,665,666,666,664,2830
|
|
20240808,103000,192515917,667,667,667,667,5
|
|
20240808,102900,192512582,667,667,668,667,1261
|
|
20240808,102800,191671494,668,668,668,668,4
|
|
20240808,102700,191668822,668,668,668,668,0
|
|
20240808,102600,191668822,668,668,668,668,2000
|
|
20240808,102500,190332822,668,667,668,667,31
|
|
20240808,102400,190312121,668,668,668,668,0
|
|
20240808,102300,190312121,668,668,668,668,48
|
|
20240808,102200,190280057,667,669,669,667,6600
|
|
20240808,102100,185875852,670,669,670,669,1001
|
|
20240808,102000,185206182,669,670,670,669,23
|
|
20240808,101900,185190775,670,668,670,668,4173
|
|
20240808,101800,182403094,667,667,667,667,2
|
|
20240808,101700,182401760,668,668,668,667,1026
|
|
20240808,101600,181716395,667,667,667,666,4859
|
|
20240808,101500,178475454,667,667,667,667,16
|
|
20240808,101400,178464782,666,666,666,666,464
|
|
20240808,101300,178155758,665,665,665,665,12
|
|
20240808,101200,178147778,665,664,665,664,108
|
|
20240808,101100,178076059,664,664,664,664,236
|
|
20240808,101000,177919355,664,664,664,664,507
|
|
20240808,100900,177582707,664,664,664,664,0
|
|
20240808,100800,177582707,664,665,665,664,773
|
|
20240808,100700,177068678,666,666,666,665,1231
|
|
20240808,100600,176248970,666,666,667,666,837
|
|
20240808,100500,175691470,667,667,667,667,7
|
|
20240808,100400,175686801,666,666,666,666,4
|
|
20240808,100300,175684137,667,666,667,666,302
|
|
20240808,100200,175483003,666,663,666,663,1302
|
|
20240808,100100,174618473,663,661,663,661,1423
|
|
20240808,100000,173676870,661,663,664,661,27
|
|
20240808,095900,173658985,665,664,665,664,466
|
|
20240808,095800,173349549,665,664,665,660,1145
|
|
20240808,095700,172592152,665,663,666,663,54
|
|
20240808,095600,172556226,663,662,664,662,2875
|
|
20240808,095500,170652968,662,661,662,660,1272
|
|
20240808,095400,169812076,661,661,661,660,289
|
|
20240808,095300,169621299,661,660,661,660,3745
|
|
20240808,095200,167149495,660,662,662,660,36
|
|
20240808,095100,167125665,660,662,662,660,2300
|
|
20240808,095000,165607465,662,659,662,659,279
|
|
20240808,094900,165423586,658,659,660,658,4485
|
|
20240808,094800,162469601,660,660,660,660,20
|
|
20240808,094700,162456401,660,660,660,660,1422
|
|
20240808,094600,161517881,659,659,659,658,6339
|
|
20240808,094500,157341480,660,660,660,660,19559
|
|
20240808,094400,144432540,660,660,660,660,5099
|
|
20240808,094300,141067200,662,661,662,661,5956
|
|
20240808,094200,137130084,661,662,662,661,2286
|
|
20240808,094100,135619037,661,661,662,661,2002
|
|
20240808,094000,134295714,661,661,662,661,744
|
|
20240808,093900,133803913,662,662,662,662,2183
|
|
20240808,093800,132358767,662,662,662,661,2492
|
|
20240808,093700,130709532,662,662,662,662,7287
|
|
20240808,093600,125885538,663,663,663,662,1137
|
|
20240808,093500,125132707,663,665,665,663,9694
|
|
20240808,093400,118698086,665,665,665,665,3071
|
|
20240808,093300,116655871,665,664,665,664,6
|
|
20240808,093200,116651882,665,665,665,665,1852
|
|
20240808,093100,115420302,665,666,666,664,480
|
|
20240808,093000,115101102,666,666,666,666,200
|
|
20240808,092900,114967902,665,665,665,665,15
|
|
20240808,092800,114957927,665,665,666,665,817
|
|
20240808,092700,114413821,663,666,666,663,23516
|
|
20240808,092600,98811901,666,665,666,665,1397
|
|
20240808,092500,97881501,665,665,665,665,3113
|
|
20240808,092400,95811356,665,667,667,665,7278
|
|
20240808,092300,90962950,667,670,670,667,5163
|
|
20240808,092200,87512358,670,669,670,669,1001
|
|
20240808,092100,86842688,669,670,670,669,2039
|
|
20240808,092000,85476597,670,669,670,669,708
|
|
20240808,091900,85002944,669,669,669,669,108
|
|
20240808,091800,84930692,667,667,668,667,2419
|
|
20240808,091700,83317138,667,667,669,667,582
|
|
20240808,091600,82928431,668,667,669,666,36
|
|
20240808,091500,82904443,669,667,669,664,5930
|
|
20240808,091400,78958699,666,669,669,665,15116
|
|
20240808,091300,68888661,669,667,669,666,2681
|
|
20240808,091200,67099118,667,668,668,667,3027
|
|
20240808,091100,65079709,668,670,671,668,1025
|
|
20240808,091000,64395002,671,670,671,669,1580
|
|
20240808,090900,63336759,671,672,673,668,11120
|
|
20240808,090800,55889295,672,674,674,672,5342
|
|
20240808,090700,52294141,674,673,674,673,2667
|
|
20240808,090600,50499246,673,673,673,671,8304
|
|
20240808,090500,44916857,671,669,672,669,2737
|
|
20240808,090400,43081706,668,668,669,666,5319
|
|
20240808,090300,39523695,668,667,668,663,14487
|
|
20240808,090200,29893905,663,662,667,662,19727
|
|
20240808,090100,16816253,662,662,662,662,1125
|
|
20240808,090000,16071503,669,670,670,663,23743
|