620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,191700,765599651,698,698,698,698,10220
|
|
20240812,191600,765599651,698,698,698,698,0
|
|
20240812,191500,765599651,698,698,698,698,0
|
|
20240812,191400,765599651,698,698,698,698,0
|
|
20240812,191300,765599651,698,698,698,698,0
|
|
20240812,191200,765599651,698,698,698,698,0
|
|
20240812,191100,765599651,698,698,698,698,0
|
|
20240812,191000,765599651,698,698,698,698,0
|
|
20240812,190900,765599651,698,698,698,698,0
|
|
20240812,190800,765599651,698,698,698,698,0
|
|
20240812,190700,765599651,698,698,698,698,0
|
|
20240812,190600,765599651,698,698,698,698,0
|
|
20240812,190500,765599651,698,698,698,698,0
|
|
20240812,190400,765599651,698,698,698,698,0
|
|
20240812,190300,765599651,698,698,698,698,0
|
|
20240812,190200,765599651,698,698,698,698,0
|
|
20240812,190100,765599651,698,698,698,698,0
|
|
20240812,190000,765599651,698,698,698,698,0
|
|
20240812,185900,765599651,698,698,698,698,0
|
|
20240812,185800,765599651,698,698,698,698,0
|
|
20240812,185700,765599651,698,698,698,698,0
|
|
20240812,185600,765599651,698,698,698,698,0
|
|
20240812,185500,765599651,698,698,698,698,0
|
|
20240812,185400,765599651,698,698,698,698,0
|
|
20240812,185300,765599651,698,698,698,698,0
|
|
20240812,185200,765599651,698,698,698,698,0
|
|
20240812,185100,765599651,698,698,698,698,0
|
|
20240812,185000,765599651,698,698,698,698,0
|
|
20240812,184900,765599651,698,698,698,698,0
|
|
20240812,184800,765599651,698,698,698,698,0
|
|
20240812,184700,765599651,698,698,698,698,10220
|
|
20240812,184600,765599651,698,698,698,698,0
|
|
20240812,184500,765599651,698,698,698,698,0
|
|
20240812,184400,765599651,698,698,698,698,0
|
|
20240812,184300,765599651,698,698,698,698,0
|
|
20240812,184200,765599651,698,698,698,698,0
|
|
20240812,184100,765599651,698,698,698,698,0
|
|
20240812,184000,765599651,698,698,698,698,0
|
|
20240812,183900,765599651,698,698,698,698,0
|
|
20240812,183800,765599651,698,698,698,698,0
|
|
20240812,183700,765599651,698,698,698,698,0
|
|
20240812,183600,765599651,698,698,698,698,0
|
|
20240812,183500,765599651,698,698,698,698,0
|
|
20240812,183400,765599651,698,698,698,698,0
|
|
20240812,183300,765599651,698,698,698,698,0
|
|
20240812,183200,765599651,698,698,698,698,0
|
|
20240812,183100,765599651,698,698,698,698,0
|
|
20240812,183000,765599651,698,698,698,698,0
|
|
20240812,182900,765599651,698,698,698,698,0
|
|
20240812,182800,765599651,698,698,698,698,0
|
|
20240812,182700,765599651,698,698,698,698,0
|
|
20240812,182600,765599651,698,698,698,698,0
|
|
20240812,182500,765599651,698,698,698,698,0
|
|
20240812,182400,765599651,698,698,698,698,0
|
|
20240812,182300,765599651,698,698,698,698,0
|
|
20240812,182200,765599651,698,698,698,698,0
|
|
20240812,182100,765599651,698,698,698,698,0
|
|
20240812,182000,765599651,698,698,698,698,0
|
|
20240812,181900,765599651,698,698,698,698,0
|
|
20240812,181800,765599651,698,698,698,698,0
|
|
20240812,181700,765599651,698,698,698,698,10220
|
|
20240812,181600,765599651,698,698,698,698,0
|
|
20240812,181500,765599651,698,698,698,698,0
|
|
20240812,181400,765599651,698,698,698,698,0
|
|
20240812,181300,765599651,698,698,698,698,0
|
|
20240812,181200,765599651,698,698,698,698,0
|
|
20240812,181100,765599651,698,698,698,698,0
|
|
20240812,181000,765599651,698,698,698,698,0
|
|
20240812,180900,765599651,698,698,698,698,0
|
|
20240812,180800,765599651,698,698,698,698,0
|
|
20240812,180700,765599651,698,698,698,698,0
|
|
20240812,180600,765599651,698,698,698,698,0
|
|
20240812,180500,765599651,698,698,698,698,0
|
|
20240812,180400,765599651,698,698,698,698,0
|
|
20240812,180300,765599651,698,698,698,698,0
|
|
20240812,180200,765599651,698,698,698,698,0
|
|
20240812,180100,765599651,698,698,698,698,0
|
|
20240812,180000,765599651,698,698,698,698,0
|
|
20240812,175900,765599651,698,698,698,698,0
|
|
20240812,175800,765599651,698,698,698,698,0
|
|
20240812,175700,765599651,698,698,698,698,0
|
|
20240812,175600,765599651,698,698,698,698,0
|
|
20240812,175500,765599651,698,698,698,698,0
|
|
20240812,175400,765599651,698,698,698,698,0
|
|
20240812,175300,765599651,698,698,698,698,0
|
|
20240812,175200,765599651,698,698,698,698,0
|
|
20240812,175100,765599651,698,698,698,698,0
|
|
20240812,175000,765599651,698,698,698,698,0
|
|
20240812,174900,765599651,698,698,698,698,0
|
|
20240812,174800,765599651,698,698,698,698,0
|
|
20240812,174700,765599651,698,698,698,698,10220
|
|
20240812,174600,765599651,698,698,698,698,0
|
|
20240812,174500,765599651,698,698,698,698,0
|
|
20240812,174400,765599651,698,698,698,698,0
|
|
20240812,174300,765599651,698,698,698,698,0
|
|
20240812,174200,765599651,698,698,698,698,0
|
|
20240812,174100,765599651,698,698,698,698,0
|
|
20240812,174000,765599651,698,698,698,698,0
|
|
20240812,173900,765599651,698,698,698,698,0
|
|
20240812,173800,765599651,698,698,698,698,0
|
|
20240812,173700,765599651,698,698,698,698,0
|
|
20240812,173600,765599651,698,698,698,698,0
|
|
20240812,173500,765599651,698,698,698,698,0
|
|
20240812,173400,765599651,698,698,698,698,0
|
|
20240812,173300,765599651,698,698,698,698,0
|
|
20240812,173200,765599651,698,698,698,698,0
|
|
20240812,173100,765599651,698,698,698,698,0
|
|
20240812,173000,765599651,698,698,698,698,0
|
|
20240812,172900,765599651,698,698,698,698,0
|
|
20240812,172800,765599651,698,698,698,698,0
|
|
20240812,172700,765599651,698,698,698,698,0
|
|
20240812,172600,765599651,698,698,698,698,0
|
|
20240812,172500,765599651,698,698,698,698,0
|
|
20240812,172400,765599651,698,698,698,698,0
|
|
20240812,172300,765599651,698,698,698,698,0
|
|
20240812,172200,765599651,698,698,698,698,0
|
|
20240812,172100,765599651,698,698,698,698,0
|
|
20240812,172000,765599651,698,698,698,698,0
|
|
20240812,171900,765599651,698,698,698,698,0
|
|
20240812,171800,765599651,698,698,698,698,0
|
|
20240812,171700,765599651,698,698,698,698,10220
|
|
20240812,171600,765599651,698,698,698,698,0
|
|
20240812,171500,765599651,698,698,698,698,0
|
|
20240812,171400,765599651,698,698,698,698,0
|
|
20240812,171300,765599651,698,698,698,698,0
|
|
20240812,171200,765599651,698,698,698,698,0
|
|
20240812,171100,765599651,698,698,698,698,0
|
|
20240812,171000,765599651,698,698,698,698,0
|
|
20240812,170900,765599651,698,698,698,698,0
|
|
20240812,170800,765599651,698,698,698,698,0
|
|
20240812,170700,765599651,698,698,698,698,0
|
|
20240812,170600,765599651,698,698,698,698,0
|
|
20240812,170500,765599651,698,698,698,698,0
|
|
20240812,170400,765599651,698,698,698,698,0
|
|
20240812,170300,765599651,698,698,698,698,0
|
|
20240812,170200,765599651,698,698,698,698,0
|
|
20240812,170100,765599651,698,698,698,698,0
|
|
20240812,170000,765599651,698,698,698,698,0
|
|
20240812,165900,765599651,698,698,698,698,0
|
|
20240812,165800,765599651,698,698,698,698,0
|
|
20240812,165700,765599651,698,698,698,698,0
|
|
20240812,165600,765599651,698,698,698,698,0
|
|
20240812,165500,765599651,698,698,698,698,0
|
|
20240812,165400,765599651,698,698,698,698,0
|
|
20240812,165300,765599651,698,698,698,698,0
|
|
20240812,165200,765599651,698,698,698,698,0
|
|
20240812,165100,765599651,698,698,698,698,0
|
|
20240812,165000,765599651,698,698,698,698,0
|
|
20240812,164900,765599651,698,698,698,698,0
|
|
20240812,164800,765599651,698,698,698,698,0
|
|
20240812,164700,765599651,698,698,698,698,10220
|
|
20240812,164600,765599651,698,698,698,698,0
|
|
20240812,164500,765599651,698,698,698,698,0
|
|
20240812,164400,765599651,698,698,698,698,0
|
|
20240812,164300,765599651,698,698,698,698,0
|
|
20240812,164200,765599651,698,698,698,698,0
|
|
20240812,164100,765599651,698,698,698,698,0
|
|
20240812,164000,765599651,698,698,698,698,0
|
|
20240812,163900,765599651,698,698,698,698,0
|
|
20240812,163800,765599651,698,698,698,698,0
|
|
20240812,163700,765599651,698,698,698,698,0
|
|
20240812,163600,765599651,698,698,698,698,0
|
|
20240812,163500,765599651,698,698,698,698,0
|
|
20240812,163400,765599651,698,698,698,698,0
|
|
20240812,163300,765599651,698,698,698,698,0
|
|
20240812,163200,765599651,698,698,698,698,0
|
|
20240812,163100,765599651,698,698,698,698,0
|
|
20240812,163000,765599651,698,698,698,698,0
|
|
20240812,162900,765599651,698,698,698,698,0
|
|
20240812,162800,765599651,698,698,698,698,0
|
|
20240812,162700,765599651,698,698,698,698,0
|
|
20240812,162600,765599651,698,698,698,698,0
|
|
20240812,162500,765599651,698,698,698,698,0
|
|
20240812,162400,765599651,698,698,698,698,0
|
|
20240812,162300,765599651,698,698,698,698,0
|
|
20240812,162200,765599651,698,698,698,698,0
|
|
20240812,162100,765599651,698,698,698,698,0
|
|
20240812,162000,765599651,698,698,698,698,0
|
|
20240812,161900,765599651,698,698,698,698,0
|
|
20240812,161800,765599651,698,698,698,698,0
|
|
20240812,161700,765599651,698,698,698,698,10220
|
|
20240812,161600,765599651,698,698,698,698,0
|
|
20240812,161500,765599651,698,698,698,698,0
|
|
20240812,161400,765599651,698,698,698,698,0
|
|
20240812,161300,765599651,698,698,698,698,0
|
|
20240812,161200,765599651,698,698,698,698,0
|
|
20240812,161100,765599651,698,698,698,698,0
|
|
20240812,161000,765599651,698,698,698,698,0
|
|
20240812,160900,765599651,698,698,698,698,0
|
|
20240812,160800,765599651,698,698,698,698,0
|
|
20240812,160700,765599651,698,698,698,698,0
|
|
20240812,160600,765599651,698,698,698,698,0
|
|
20240812,160500,765599651,698,698,698,698,0
|
|
20240812,160400,765599651,698,698,698,698,0
|
|
20240812,160300,765599651,698,698,698,698,0
|
|
20240812,160200,765599651,698,698,698,698,0
|
|
20240812,160100,765599651,698,698,698,698,0
|
|
20240812,160000,765599651,698,698,698,698,0
|
|
20240812,155900,765599651,698,698,698,698,0
|
|
20240812,155800,765599651,698,698,698,698,0
|
|
20240812,155700,765599651,698,698,698,698,0
|
|
20240812,155600,765599651,698,698,698,698,0
|
|
20240812,155500,765599651,698,698,698,698,0
|
|
20240812,155400,765599651,698,698,698,698,0
|
|
20240812,155300,765599651,698,698,698,698,0
|
|
20240812,155200,765599651,698,698,698,698,0
|
|
20240812,155100,765599651,698,698,698,698,0
|
|
20240812,155000,765599651,698,698,698,698,0
|
|
20240812,154900,765599651,698,698,698,698,0
|
|
20240812,154800,765599651,698,698,698,698,0
|
|
20240812,154700,765599651,698,698,698,698,10220
|
|
20240812,154600,765599651,698,698,698,698,0
|
|
20240812,154500,765599651,698,698,698,698,0
|
|
20240812,154400,765599651,698,698,698,698,0
|
|
20240812,154300,765599651,698,698,698,698,0
|
|
20240812,154200,765599651,698,698,698,698,0
|
|
20240812,154100,765599651,698,698,698,698,0
|
|
20240812,154000,765599651,698,698,698,698,0
|
|
20240812,153900,765599651,698,698,698,698,0
|
|
20240812,153800,765599651,698,698,698,698,0
|
|
20240812,153700,765599651,698,698,698,698,0
|
|
20240812,153600,765599651,698,698,698,698,0
|
|
20240812,153500,765599651,698,698,698,698,0
|
|
20240812,153400,765599651,698,698,698,698,0
|
|
20240812,153300,765599651,698,698,698,698,0
|
|
20240812,153200,765599651,698,698,698,698,0
|
|
20240812,153100,765599651,698,698,698,698,0
|
|
20240812,153000,765599651,698,698,698,698,10220
|
|
20240812,152900,758466091,696,696,696,696,0
|
|
20240812,152800,758466091,696,696,696,696,0
|
|
20240812,152700,758466091,696,696,696,696,0
|
|
20240812,152600,758466091,696,696,696,696,0
|
|
20240812,152500,758466091,696,696,696,696,0
|
|
20240812,152400,758466091,696,696,696,696,0
|
|
20240812,152300,758466091,696,696,696,696,0
|
|
20240812,152200,758466091,696,696,696,696,0
|
|
20240812,152100,758466091,696,696,696,696,0
|
|
20240812,152000,758466091,696,696,696,696,0
|
|
20240812,151900,758466091,696,696,696,696,5019
|
|
20240812,151800,754972867,697,697,697,697,1201
|
|
20240812,151700,754135770,696,696,697,696,2762
|
|
20240812,151600,752213339,696,696,696,696,3000
|
|
20240812,151500,750125339,696,696,696,696,190
|
|
20240812,151400,749993099,696,696,696,696,0
|
|
20240812,151300,749993099,696,696,696,696,150
|
|
20240812,151200,749888699,696,696,696,696,70
|
|
20240812,151100,749839979,696,696,696,696,1832
|
|
20240812,151000,748564907,696,696,696,696,115
|
|
20240812,150900,748484867,696,696,696,696,9
|
|
20240812,150800,748478603,695,696,696,695,8193
|
|
20240812,150700,742776483,697,696,697,696,597
|
|
20240812,150600,742360928,696,697,697,696,5000
|
|
20240812,150500,738880449,697,697,697,697,1031
|
|
20240812,150400,738161842,697,697,698,697,8995
|
|
20240812,150300,731890394,698,698,698,698,82
|
|
20240812,150200,731833158,699,699,699,699,298
|
|
20240812,150100,731624856,699,699,699,699,22
|
|
20240812,150000,731609478,698,697,698,697,3321
|
|
20240812,145900,729294701,698,698,698,698,1200
|
|
20240812,145800,728457101,697,697,697,697,20
|
|
20240812,145700,728443161,697,697,697,697,15
|
|
20240812,145600,728432706,697,697,697,697,117
|
|
20240812,145500,728351157,697,697,697,697,30
|
|
20240812,145400,728330247,697,697,697,697,176
|
|
20240812,145300,728207575,697,697,697,697,0
|
|
20240812,145200,728207575,697,698,698,697,7675
|
|
20240812,145100,722850558,699,699,699,699,1
|
|
20240812,145000,722849859,699,699,699,699,0
|
|
20240812,144900,722849859,699,699,699,699,0
|
|
20240812,144800,722849859,699,699,699,699,0
|
|
20240812,144700,722849859,699,699,700,698,1734
|
|
20240812,144600,721637950,698,698,698,698,30
|
|
20240812,144500,721617010,698,698,698,698,0
|
|
20240812,144400,721617010,698,698,698,698,192
|
|
20240812,144300,721482994,698,698,698,698,0
|
|
20240812,144200,721482994,698,699,699,698,45
|
|
20240812,144100,721451583,700,700,700,700,72
|
|
20240812,144000,721401183,700,699,700,699,1590
|
|
20240812,143900,720288345,700,699,700,699,148
|
|
20240812,143800,720184747,699,699,699,699,0
|
|
20240812,143700,720184747,699,699,699,699,18
|
|
20240812,143600,720172165,700,700,700,700,0
|
|
20240812,143500,720172165,700,699,700,699,5
|
|
20240812,143400,720168667,699,699,700,699,42
|
|
20240812,143300,720139270,701,700,701,700,1427
|
|
20240812,143200,719138946,701,699,701,699,838
|
|
20240812,143100,718551560,700,699,700,699,950
|
|
20240812,143000,717887014,699,698,699,698,14
|
|
20240812,142900,717877241,699,699,699,699,685
|
|
20240812,142800,717398426,698,698,698,698,160
|
|
20240812,142700,717286746,701,701,701,701,0
|
|
20240812,142600,717286746,701,694,701,694,35005
|
|
20240812,142500,692868662,694,696,696,694,1127
|
|
20240812,142400,692085990,697,697,697,697,6
|
|
20240812,142300,692081808,697,696,697,696,34
|
|
20240812,142200,692058142,695,695,695,695,0
|
|
20240812,142100,692058142,695,695,695,695,0
|
|
20240812,142000,692058142,695,695,695,695,0
|
|
20240812,141900,692058142,695,695,695,695,197
|
|
20240812,141800,691921227,695,696,696,695,1007
|
|
20240812,141700,691220362,696,696,696,695,15
|
|
20240812,141600,691209929,696,696,696,696,343
|
|
20240812,141500,690971201,695,695,695,695,1
|
|
20240812,141400,690970506,694,695,695,694,2000
|
|
20240812,141300,689582282,695,695,695,695,0
|
|
20240812,141200,689582282,695,695,695,695,2
|
|
20240812,141100,689580892,695,695,695,695,1
|
|
20240812,141000,689580197,695,695,695,695,200
|
|
20240812,140900,689441197,696,696,696,696,0
|
|
20240812,140800,689441197,696,696,696,696,664
|
|
20240812,140700,688979053,696,696,696,696,1
|
|
20240812,140600,688978357,696,696,696,696,0
|
|
20240812,140500,688978357,696,696,696,696,35
|
|
20240812,140400,688953997,697,697,697,697,4
|
|
20240812,140300,688951209,697,697,697,697,0
|
|
20240812,140200,688951209,697,697,697,697,480
|
|
20240812,140100,688616649,699,697,699,697,120
|
|
20240812,140000,688532774,698,697,699,697,202
|
|
20240812,135900,688391820,697,696,698,696,502
|
|
20240812,135800,688042369,695,695,695,695,271
|
|
20240812,135700,687854024,696,695,696,695,15
|
|
20240812,135600,687843586,696,695,697,695,2197
|
|
20240812,135500,686313115,694,694,694,694,0
|
|
20240812,135400,686313115,694,694,694,694,695
|
|
20240812,135300,685830785,695,695,695,695,3
|
|
20240812,135200,685828700,694,694,694,694,282
|
|
20240812,135100,685632992,694,694,694,694,250
|
|
20240812,135000,685459492,693,693,693,693,1150
|
|
20240812,134900,684662542,694,694,694,693,1096
|
|
20240812,134800,683902007,693,694,694,693,570
|
|
20240812,134700,683506557,695,695,696,695,97
|
|
20240812,134600,683439141,695,695,695,695,6
|
|
20240812,134500,683434971,697,695,697,695,300
|
|
20240812,134400,683225874,696,695,696,694,3333
|
|
20240812,134300,680911737,695,696,696,695,2001
|
|
20240812,134200,679520041,696,695,696,695,224
|
|
20240812,134100,679364321,695,694,695,694,626
|
|
20240812,134000,678929712,694,695,695,694,7
|
|
20240812,133900,678924850,694,694,695,694,1128
|
|
20240812,133800,678142017,694,693,694,693,927
|
|
20240812,133700,677498815,693,693,693,693,1
|
|
20240812,133600,677498122,693,693,693,692,520
|
|
20240812,133500,677138172,693,693,693,693,1
|
|
20240812,133400,677137479,693,693,693,693,1
|
|
20240812,133300,677136786,693,693,693,693,10
|
|
20240812,133200,677129856,692,692,692,692,2666
|
|
20240812,133100,675284984,691,692,692,691,103
|
|
20240812,133000,675213808,692,691,692,691,483
|
|
20240812,132900,674879573,691,692,692,691,3
|
|
20240812,132800,674877498,692,691,692,691,500
|
|
20240812,132700,674531991,691,691,691,691,35
|
|
20240812,132600,674507806,690,691,691,690,401
|
|
20240812,132500,674231115,691,691,691,691,476
|
|
20240812,132400,673902199,691,691,691,691,0
|
|
20240812,132300,673902199,691,691,691,691,182
|
|
20240812,132200,673776437,691,691,691,691,16
|
|
20240812,132100,673765381,691,691,691,690,152
|
|
20240812,132000,673660456,691,691,691,691,6
|
|
20240812,131900,673656310,691,691,691,691,3
|
|
20240812,131800,673654237,691,691,691,691,1
|
|
20240812,131700,673653546,690,690,691,690,2392
|
|
20240812,131600,672001064,691,691,691,691,1000
|
|
20240812,131500,671310064,691,688,691,688,540
|
|
20240812,131400,670938424,691,688,691,688,13
|
|
20240812,131300,670929477,688,688,689,688,1004
|
|
20240812,131200,670238624,688,689,689,688,1777
|
|
20240812,131100,669014715,689,689,689,689,504
|
|
20240812,131000,668667459,689,689,689,689,0
|
|
20240812,130900,668667459,689,689,689,689,0
|
|
20240812,130800,668667459,689,690,690,689,15000
|
|
20240812,130700,658327513,692,692,692,692,20
|
|
20240812,130600,658313673,692,692,692,691,2793
|
|
20240812,130500,656383501,692,692,692,692,300
|
|
20240812,130400,656175901,692,692,692,692,0
|
|
20240812,130300,656175901,692,692,692,692,1505
|
|
20240812,130200,655134441,692,692,692,692,1000
|
|
20240812,130100,654442441,691,691,691,691,298
|
|
20240812,130000,654236523,691,691,691,691,1
|
|
20240812,125900,654235832,691,692,692,691,1695
|
|
20240812,125800,653063087,692,692,692,692,212
|
|
20240812,125700,652916383,692,691,692,691,710
|
|
20240812,125600,652425262,692,692,692,692,4
|
|
20240812,125500,652422494,691,692,692,691,212
|
|
20240812,125400,652275992,692,692,692,692,21
|
|
20240812,125300,652261460,691,691,691,691,90
|
|
20240812,125200,652199270,691,691,691,691,3
|
|
20240812,125100,652197197,692,692,692,692,2000
|
|
20240812,125000,650813197,692,692,692,692,1637
|
|
20240812,124900,649680393,692,692,692,692,50
|
|
20240812,124800,649645793,692,692,692,692,1
|
|
20240812,124700,649645101,692,692,692,692,0
|
|
20240812,124600,649645101,692,692,692,692,1195
|
|
20240812,124500,648818161,693,693,693,693,1
|
|
20240812,124400,648817468,693,693,693,693,0
|
|
20240812,124300,648817468,693,693,693,693,0
|
|
20240812,124200,648817468,693,693,693,693,0
|
|
20240812,124100,648817468,693,693,693,693,3
|
|
20240812,124000,648815389,692,693,693,690,15903
|
|
20240812,123900,637813998,692,692,692,692,3500
|
|
20240812,123800,635391998,690,690,690,690,50
|
|
20240812,123700,635357498,690,691,691,690,3047
|
|
20240812,123600,633254446,691,691,691,691,0
|
|
20240812,123500,633254446,691,691,691,691,1116
|
|
20240812,123400,632483290,692,692,692,692,30
|
|
20240812,123300,632462530,692,692,692,692,230
|
|
20240812,123200,632303370,691,691,691,691,20
|
|
20240812,123100,632289550,692,692,692,692,3460
|
|
20240812,123000,629895230,690,690,690,690,0
|
|
20240812,122900,629895230,690,690,690,690,0
|
|
20240812,122800,629895230,690,692,692,690,554
|
|
20240812,122700,629511970,691,691,691,691,77
|
|
20240812,122600,629458763,692,692,692,692,333
|
|
20240812,122500,629228327,692,692,692,692,1
|
|
20240812,122400,629227635,690,690,690,690,0
|
|
20240812,122300,629227635,690,690,690,690,110
|
|
20240812,122200,629151735,690,690,690,690,1356
|
|
20240812,122100,628216095,690,690,690,690,700
|
|
20240812,122000,627733095,692,692,692,692,7
|
|
20240812,121900,627728251,692,692,692,692,3
|
|
20240812,121800,627726175,690,690,690,690,13
|
|
20240812,121700,627717205,692,692,692,692,10
|
|
20240812,121600,627710285,692,690,692,690,842
|
|
20240812,121500,627129221,690,691,691,689,36139
|
|
20240812,121400,602184101,692,692,692,692,1503
|
|
20240812,121300,601144025,692,692,692,692,1503
|
|
20240812,121200,600103949,692,692,692,692,3
|
|
20240812,121100,600101873,692,692,692,692,782
|
|
20240812,121000,599560729,692,692,692,692,4741
|
|
20240812,120900,596279957,692,692,695,692,1931
|
|
20240812,120800,594943698,692,693,693,692,10196
|
|
20240812,120700,587884886,693,693,693,693,3370
|
|
20240812,120600,585549476,693,694,694,693,1324
|
|
20240812,120500,584631242,693,693,693,693,73
|
|
20240812,120400,584580653,694,694,694,694,1703
|
|
20240812,120300,583398771,694,694,694,694,180
|
|
20240812,120200,583273851,694,694,694,694,0
|
|
20240812,120100,583273851,694,694,694,694,22
|
|
20240812,120000,583258583,695,695,695,695,3
|
|
20240812,115900,583256498,695,695,695,695,0
|
|
20240812,115800,583256498,695,695,695,695,48
|
|
20240812,115700,583223138,695,695,695,695,0
|
|
20240812,115600,583223138,695,695,695,695,482
|
|
20240812,115500,582888148,695,694,695,694,652
|
|
20240812,115400,582435659,694,694,694,694,571
|
|
20240812,115300,582039385,695,695,695,695,25
|
|
20240812,115200,582022010,693,693,693,693,0
|
|
20240812,115100,582022010,693,693,693,693,0
|
|
20240812,115000,582022010,693,694,694,693,8905
|
|
20240812,114900,575848346,694,694,697,694,21430
|
|
20240812,114800,560975920,694,695,695,694,28573
|
|
20240812,114700,541134955,695,695,695,695,0
|
|
20240812,114600,541134955,695,695,695,695,0
|
|
20240812,114500,541134955,695,697,697,695,200
|
|
20240812,114400,540995711,695,695,695,695,0
|
|
20240812,114300,540995711,695,695,695,695,0
|
|
20240812,114200,540995711,695,697,697,695,2895
|
|
20240812,114100,538983125,697,697,697,697,86
|
|
20240812,114000,538923183,697,698,698,697,988
|
|
20240812,113900,538234377,699,699,699,699,3941
|
|
20240812,113800,535479618,697,697,697,697,0
|
|
20240812,113700,535479618,697,697,698,697,995
|
|
20240812,113600,534786102,697,697,699,696,26761
|
|
20240812,113500,516138899,697,697,697,697,437
|
|
20240812,113400,515834310,697,697,697,697,1000
|
|
20240812,113300,515137310,697,697,697,697,2
|
|
20240812,113200,515135916,697,697,697,697,20
|
|
20240812,113100,515121976,696,696,696,696,1
|
|
20240812,113000,515121280,695,696,697,695,1006
|
|
20240812,112900,514420184,696,696,696,696,166
|
|
20240812,112800,514304648,696,696,696,696,0
|
|
20240812,112700,514304648,696,696,696,696,457
|
|
20240812,112600,513986576,696,697,697,696,234
|
|
20240812,112500,513823705,697,697,697,697,170
|
|
20240812,112400,513705215,697,697,697,697,5
|
|
20240812,112300,513701730,696,696,696,696,1956
|
|
20240812,112200,512340354,696,696,696,696,285
|
|
20240812,112100,512141994,696,696,696,696,620
|
|
20240812,112000,511710474,696,696,696,696,1100
|
|
20240812,111900,510944874,696,696,696,696,100
|
|
20240812,111800,510875274,696,696,696,696,0
|
|
20240812,111700,510875274,696,696,696,696,32
|
|
20240812,111600,510853002,695,695,695,695,1148
|
|
20240812,111500,510055142,695,696,696,694,5659
|
|
20240812,111400,506124230,695,696,696,695,8351
|
|
20240812,111300,500320125,696,696,696,696,2998
|
|
20240812,111200,498233517,696,696,696,696,550
|
|
20240812,111100,497850717,696,696,696,696,600
|
|
20240812,111000,497433117,696,696,696,696,234
|
|
20240812,110900,497270253,697,697,697,696,27
|
|
20240812,110800,497251442,697,697,697,697,56
|
|
20240812,110700,497212410,697,697,697,697,20
|
|
20240812,110600,497198470,696,697,697,696,1554
|
|
20240812,110500,496116832,696,697,697,696,2600
|
|
20240812,110400,494306632,696,696,696,696,0
|
|
20240812,110300,494306632,696,696,696,696,2616
|
|
20240812,110200,492485896,696,698,698,696,237
|
|
20240812,110100,492320942,696,696,696,696,0
|
|
20240812,110000,492320942,696,696,696,696,0
|
|
20240812,105900,492320942,696,696,696,696,500
|
|
20240812,105800,491972942,696,696,696,696,517
|
|
20240812,105700,491613110,695,698,698,695,23776
|
|
20240812,105600,475074434,698,698,698,698,0
|
|
20240812,105500,475074434,698,698,698,698,118
|
|
20240812,105400,474992070,698,698,698,698,4
|
|
20240812,105300,474989278,698,698,698,698,206
|
|
20240812,105200,474845490,698,698,698,698,3
|
|
20240812,105100,474843396,698,698,698,698,1055
|
|
20240812,105000,474107006,697,697,697,697,283
|
|
20240812,104900,473909755,697,697,697,697,1378
|
|
20240812,104800,472949289,697,697,697,697,424
|
|
20240812,104700,472653761,697,697,698,697,3131
|
|
20240812,104600,470471424,697,697,697,697,65
|
|
20240812,104500,470426119,697,696,697,696,215
|
|
20240812,104400,470276461,696,697,697,696,1918
|
|
20240812,104300,468941243,697,697,697,697,152
|
|
20240812,104200,468835299,697,697,697,697,2
|
|
20240812,104100,468833905,697,697,697,697,1000
|
|
20240812,104000,468136905,696,696,696,696,17
|
|
20240812,103900,468125073,696,696,697,695,5358
|
|
20240812,103800,464396090,697,697,697,697,218
|
|
20240812,103700,464244144,696,696,696,696,993
|
|
20240812,103600,463553016,697,697,697,697,13
|
|
20240812,103500,463543955,697,697,697,697,1915
|
|
20240812,103400,462209200,697,698,698,697,2243
|
|
20240812,103300,460645586,698,697,698,697,4001
|
|
20240812,103200,457856888,698,697,698,697,1003
|
|
20240812,103100,457157794,696,696,696,696,0
|
|
20240812,103000,457157794,696,696,696,696,4
|
|
20240812,102900,457155010,696,698,698,696,1389
|
|
20240812,102800,456188088,698,698,698,696,313
|
|
20240812,102700,455969814,698,698,698,698,9
|
|
20240812,102600,455963532,699,698,699,695,9415
|
|
20240812,102500,449414666,698,696,698,695,3013
|
|
20240812,102400,447317682,696,699,699,696,1497
|
|
20240812,102300,446275041,698,698,698,698,984
|
|
20240812,102200,445588209,699,700,700,699,5250
|
|
20240812,102100,441918457,700,700,700,700,21
|
|
20240812,102000,441903757,700,702,702,699,943
|
|
20240812,101900,441243650,702,701,702,701,538
|
|
20240812,101800,440866509,701,699,701,699,1950
|
|
20240812,101700,439503218,699,699,699,699,2552
|
|
20240812,101600,437719370,699,699,699,699,2871
|
|
20240812,101500,435712541,699,699,699,699,243
|
|
20240812,101400,435542684,698,699,699,698,7850
|
|
20240812,101300,430055554,699,699,700,699,13
|
|
20240812,101200,430046465,700,697,700,697,14761
|
|
20240812,101100,419755324,697,696,697,695,4175
|
|
20240812,101000,416850037,696,697,697,695,62
|
|
20240812,100900,416806881,697,697,697,697,3
|
|
20240812,100800,416804790,697,696,697,695,3756
|
|
20240812,100700,414191803,695,697,697,695,4400
|
|
20240812,100600,411132931,697,696,697,696,3002
|
|
20240812,100500,409043537,698,697,698,697,1012
|
|
20240812,100400,408338163,697,697,697,697,0
|
|
20240812,100300,408338163,697,697,697,695,774
|
|
20240812,100200,407798897,696,697,697,696,4104
|
|
20240812,100100,404942505,696,696,696,696,340
|
|
20240812,100000,404705865,696,696,696,696,900
|
|
20240812,095900,404079465,695,696,696,694,18296
|
|
20240812,095800,391364666,696,698,698,696,38421
|
|
20240812,095700,364552185,699,699,699,699,273
|
|
20240812,095600,364361358,699,699,699,699,698
|
|
20240812,095500,363873456,699,699,699,698,2856
|
|
20240812,095400,361879865,699,699,699,699,725
|
|
20240812,095300,361373090,699,700,700,699,574
|
|
20240812,095200,360971762,701,701,701,701,179
|
|
20240812,095100,360846283,701,701,701,701,2
|
|
20240812,095000,360844881,700,699,700,699,3005
|
|
20240812,094900,358743384,701,701,701,699,10016
|
|
20240812,094800,351742168,699,700,700,699,10739
|
|
20240812,094700,344227229,700,700,700,700,2271
|
|
20240812,094600,342637529,701,702,702,700,5879
|
|
20240812,094500,338522184,702,702,702,702,2026
|
|
20240812,094400,337099932,702,700,702,700,24
|
|
20240812,094300,337083114,702,702,702,702,3503
|
|
20240812,094200,334624008,701,702,702,701,231
|
|
20240812,094100,334462047,703,702,704,700,33101
|
|
20240812,094000,311283626,704,702,704,702,951
|
|
20240812,093900,310615589,703,702,703,701,7014
|
|
20240812,093800,305692226,700,702,702,700,1034
|
|
20240812,093700,304968077,700,702,704,700,20667
|
|
20240812,093600,290467360,704,703,704,702,11305
|
|
20240812,093500,282512230,703,702,703,701,2160
|
|
20240812,093400,280996130,704,704,704,704,143
|
|
20240812,093300,280895458,704,704,704,703,171
|
|
20240812,093200,280775140,704,702,704,702,1095
|
|
20240812,093100,280005050,703,704,706,702,2811
|
|
20240812,093000,278027178,706,704,706,704,2006
|
|
20240812,092900,276612074,705,704,705,704,1113
|
|
20240812,092800,275828412,705,707,708,704,4569
|
|
20240812,092700,272604009,708,704,709,704,16184
|
|
20240812,092600,261155746,705,703,708,703,5807
|
|
20240812,092500,257052825,705,705,708,701,4002
|
|
20240812,092400,254226428,705,706,708,705,2512
|
|
20240812,092300,252453223,706,703,710,703,10113
|
|
20240812,092200,245300273,702,702,702,702,10854
|
|
20240812,092100,237680765,700,700,701,700,2362
|
|
20240812,092000,236026253,699,699,699,699,0
|
|
20240812,091900,236026253,699,702,704,699,20724
|
|
20240812,091800,221493348,702,700,702,699,14304
|
|
20240812,091700,211463485,700,698,700,698,13785
|
|
20240812,091600,201814977,699,699,699,699,10237
|
|
20240812,091500,194659314,699,698,700,698,5017
|
|
20240812,091400,191152420,698,699,700,698,7102
|
|
20240812,091300,186188193,700,697,700,694,5058
|
|
20240812,091200,182663206,697,695,700,695,1637
|
|
20240812,091100,181521918,695,698,698,695,7382
|
|
20240812,091000,176389024,699,698,700,696,11884
|
|
20240812,090900,168103270,698,698,698,697,453
|
|
20240812,090800,167787078,700,697,700,697,2782
|
|
20240812,090700,165845274,697,699,700,696,25168
|
|
20240812,090600,148234573,699,699,700,697,10126
|
|
20240812,090500,141174468,700,701,701,700,1478
|
|
20240812,090400,140139435,701,693,701,692,25798
|
|
20240812,090300,122156571,693,692,693,692,2173
|
|
20240812,090200,120652217,689,686,697,686,55131
|
|
20240812,090100,82477372,686,692,692,685,62716
|
|
20240812,090000,39400297,691,692,692,690,56943
|