620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,191700,1126660708,680,680,680,680,93966
|
|
20240813,191600,1126660708,680,680,680,680,0
|
|
20240813,191500,1126660708,680,680,680,680,0
|
|
20240813,191400,1126660708,680,680,680,680,0
|
|
20240813,191300,1126660708,680,680,680,680,0
|
|
20240813,191200,1126660708,680,680,680,680,0
|
|
20240813,191100,1126660708,680,680,680,680,0
|
|
20240813,191000,1126660708,680,680,680,680,0
|
|
20240813,190900,1126660708,680,680,680,680,0
|
|
20240813,190800,1126660708,680,680,680,680,0
|
|
20240813,190700,1126660708,680,680,680,680,0
|
|
20240813,190600,1126660708,680,680,680,680,0
|
|
20240813,190500,1126660708,680,680,680,680,0
|
|
20240813,190400,1126660708,680,680,680,680,0
|
|
20240813,190300,1126660708,680,680,680,680,0
|
|
20240813,190200,1126660708,680,680,680,680,0
|
|
20240813,190100,1126660708,680,680,680,680,0
|
|
20240813,190000,1126660708,680,680,680,680,0
|
|
20240813,185900,1126660708,680,680,680,680,0
|
|
20240813,185800,1126660708,680,680,680,680,0
|
|
20240813,185700,1126660708,680,680,680,680,0
|
|
20240813,185600,1126660708,680,680,680,680,0
|
|
20240813,185500,1126660708,680,680,680,680,0
|
|
20240813,185400,1126660708,680,680,680,680,0
|
|
20240813,185300,1126660708,680,680,680,680,0
|
|
20240813,185200,1126660708,680,680,680,680,0
|
|
20240813,185100,1126660708,680,680,680,680,0
|
|
20240813,185000,1126660708,680,680,680,680,0
|
|
20240813,184900,1126660708,680,680,680,680,0
|
|
20240813,184800,1126660708,680,680,680,680,0
|
|
20240813,184700,1126660708,680,680,680,680,93966
|
|
20240813,184600,1126660708,680,680,680,680,0
|
|
20240813,184500,1126660708,680,680,680,680,0
|
|
20240813,184400,1126660708,680,680,680,680,0
|
|
20240813,184300,1126660708,680,680,680,680,0
|
|
20240813,184200,1126660708,680,680,680,680,0
|
|
20240813,184100,1126660708,680,680,680,680,0
|
|
20240813,184000,1126660708,680,680,680,680,0
|
|
20240813,183900,1126660708,680,680,680,680,0
|
|
20240813,183800,1126660708,680,680,680,680,0
|
|
20240813,183700,1126660708,680,680,680,680,0
|
|
20240813,183600,1126660708,680,680,680,680,0
|
|
20240813,183500,1126660708,680,680,680,680,0
|
|
20240813,183400,1126660708,680,680,680,680,0
|
|
20240813,183300,1126660708,680,680,680,680,0
|
|
20240813,183200,1126660708,680,680,680,680,0
|
|
20240813,183100,1126660708,680,680,680,680,0
|
|
20240813,183000,1126660708,680,680,680,680,0
|
|
20240813,182900,1126660708,680,680,680,680,0
|
|
20240813,182800,1126660708,680,680,680,680,0
|
|
20240813,182700,1126660708,680,680,680,680,0
|
|
20240813,182600,1126660708,680,680,680,680,0
|
|
20240813,182500,1126660708,680,680,680,680,0
|
|
20240813,182400,1126660708,680,680,680,680,0
|
|
20240813,182300,1126660708,680,680,680,680,0
|
|
20240813,182200,1126660708,680,680,680,680,0
|
|
20240813,182100,1126660708,680,680,680,680,0
|
|
20240813,182000,1126660708,680,680,680,680,0
|
|
20240813,181900,1126660708,680,680,680,680,0
|
|
20240813,181800,1126660708,680,680,680,680,0
|
|
20240813,181700,1126660708,680,680,680,680,93966
|
|
20240813,181600,1126660708,680,680,680,680,0
|
|
20240813,181500,1126660708,680,680,680,680,0
|
|
20240813,181400,1126660708,680,680,680,680,0
|
|
20240813,181300,1126660708,680,680,680,680,0
|
|
20240813,181200,1126660708,680,680,680,680,0
|
|
20240813,181100,1126660708,680,680,680,680,0
|
|
20240813,181000,1126660708,680,680,680,680,0
|
|
20240813,180900,1126660708,680,680,680,680,0
|
|
20240813,180800,1126660708,680,680,680,680,0
|
|
20240813,180700,1126660708,680,680,680,680,0
|
|
20240813,180600,1126660708,680,680,680,680,0
|
|
20240813,180500,1126660708,680,680,680,680,0
|
|
20240813,180400,1126660708,680,680,680,680,0
|
|
20240813,180300,1126660708,680,680,680,680,0
|
|
20240813,180200,1126660708,680,680,680,680,0
|
|
20240813,180100,1126660708,680,680,680,680,0
|
|
20240813,180000,1126660708,680,680,680,680,0
|
|
20240813,175900,1126660708,680,680,680,680,0
|
|
20240813,175800,1126660708,680,680,680,680,0
|
|
20240813,175700,1126660708,680,680,680,680,0
|
|
20240813,175600,1126660708,680,680,680,680,0
|
|
20240813,175500,1126660708,680,680,680,680,0
|
|
20240813,175400,1126660708,680,680,680,680,0
|
|
20240813,175300,1126660708,680,680,680,680,0
|
|
20240813,175200,1126660708,680,680,680,680,0
|
|
20240813,175100,1126660708,680,680,680,680,0
|
|
20240813,175000,1126660708,680,680,680,680,0
|
|
20240813,174900,1126660708,680,680,680,680,0
|
|
20240813,174800,1126660708,680,680,680,680,0
|
|
20240813,174700,1126660708,680,680,680,680,93966
|
|
20240813,174600,1126660708,680,680,680,680,0
|
|
20240813,174500,1126660708,680,680,680,680,0
|
|
20240813,174400,1126660708,680,680,680,680,0
|
|
20240813,174300,1126660708,680,680,680,680,0
|
|
20240813,174200,1126660708,680,680,680,680,0
|
|
20240813,174100,1126660708,680,680,680,680,0
|
|
20240813,174000,1126660708,680,680,680,680,0
|
|
20240813,173900,1126660708,680,680,680,680,0
|
|
20240813,173800,1126660708,680,680,680,680,0
|
|
20240813,173700,1126660708,680,680,680,680,0
|
|
20240813,173600,1126660708,680,680,680,680,0
|
|
20240813,173500,1126660708,680,680,680,680,0
|
|
20240813,173400,1126660708,680,680,680,680,0
|
|
20240813,173300,1126660708,680,680,680,680,0
|
|
20240813,173200,1126660708,680,680,680,680,0
|
|
20240813,173100,1126660708,680,680,680,680,0
|
|
20240813,173000,1126660708,680,680,680,680,0
|
|
20240813,172900,1126660708,680,680,680,680,0
|
|
20240813,172800,1126660708,680,680,680,680,0
|
|
20240813,172700,1126660708,680,680,680,680,0
|
|
20240813,172600,1126660708,680,680,680,680,0
|
|
20240813,172500,1126660708,680,680,680,680,0
|
|
20240813,172400,1126660708,680,680,680,680,0
|
|
20240813,172300,1126660708,680,680,680,680,0
|
|
20240813,172200,1126660708,680,680,680,680,0
|
|
20240813,172100,1126660708,680,680,680,680,0
|
|
20240813,172000,1126660708,680,680,680,680,0
|
|
20240813,171900,1126660708,680,680,680,680,0
|
|
20240813,171800,1126660708,680,680,680,680,0
|
|
20240813,171700,1126660708,680,680,680,680,93966
|
|
20240813,171600,1126660708,680,680,680,680,0
|
|
20240813,171500,1126660708,680,680,680,680,0
|
|
20240813,171400,1126660708,680,680,680,680,0
|
|
20240813,171300,1126660708,680,680,680,680,0
|
|
20240813,171200,1126660708,680,680,680,680,0
|
|
20240813,171100,1126660708,680,680,680,680,0
|
|
20240813,171000,1126660708,680,680,680,680,0
|
|
20240813,170900,1126660708,680,680,680,680,0
|
|
20240813,170800,1126660708,680,680,680,680,0
|
|
20240813,170700,1126660708,680,680,680,680,0
|
|
20240813,170600,1126660708,680,680,680,680,0
|
|
20240813,170500,1126660708,680,680,680,680,0
|
|
20240813,170400,1126660708,680,680,680,680,0
|
|
20240813,170300,1126660708,680,680,680,680,0
|
|
20240813,170200,1126660708,680,680,680,680,0
|
|
20240813,170100,1126660708,680,680,680,680,0
|
|
20240813,170000,1126660708,680,680,680,680,0
|
|
20240813,165900,1126660708,680,680,680,680,0
|
|
20240813,165800,1126660708,680,680,680,680,0
|
|
20240813,165700,1126660708,680,680,680,680,0
|
|
20240813,165600,1126660708,680,680,680,680,0
|
|
20240813,165500,1126660708,680,680,680,680,0
|
|
20240813,165400,1126660708,680,680,680,680,0
|
|
20240813,165300,1126660708,680,680,680,680,0
|
|
20240813,165200,1126660708,680,680,680,680,0
|
|
20240813,165100,1126660708,680,680,680,680,0
|
|
20240813,165000,1126660708,680,680,680,680,0
|
|
20240813,164900,1126660708,680,680,680,680,0
|
|
20240813,164800,1126660708,680,680,680,680,0
|
|
20240813,164700,1126660708,680,680,680,680,93966
|
|
20240813,164600,1126660708,680,680,680,680,0
|
|
20240813,164500,1126660708,680,680,680,680,0
|
|
20240813,164400,1126660708,680,680,680,680,0
|
|
20240813,164300,1126660708,680,680,680,680,0
|
|
20240813,164200,1126660708,680,680,680,680,0
|
|
20240813,164100,1126660708,680,680,680,680,0
|
|
20240813,164000,1126660708,680,680,680,680,0
|
|
20240813,163900,1126660708,680,680,680,680,0
|
|
20240813,163800,1126660708,680,680,680,680,0
|
|
20240813,163700,1126660708,680,680,680,680,0
|
|
20240813,163600,1126660708,680,680,680,680,0
|
|
20240813,163500,1126660708,680,680,680,680,0
|
|
20240813,163400,1126660708,680,680,680,680,0
|
|
20240813,163300,1126660708,680,680,680,680,0
|
|
20240813,163200,1126660708,680,680,680,680,0
|
|
20240813,163100,1126660708,680,680,680,680,0
|
|
20240813,163000,1126660708,680,680,680,680,0
|
|
20240813,162900,1126660708,680,680,680,680,0
|
|
20240813,162800,1126660708,680,680,680,680,0
|
|
20240813,162700,1126660708,680,680,680,680,0
|
|
20240813,162600,1126660708,680,680,680,680,0
|
|
20240813,162500,1126660708,680,680,680,680,0
|
|
20240813,162400,1126660708,680,680,680,680,0
|
|
20240813,162300,1126660708,680,680,680,680,0
|
|
20240813,162200,1126660708,680,680,680,680,0
|
|
20240813,162100,1126660708,680,680,680,680,0
|
|
20240813,162000,1126660708,680,680,680,680,0
|
|
20240813,161900,1126660708,680,680,680,680,0
|
|
20240813,161800,1126660708,680,680,680,680,0
|
|
20240813,161700,1126660708,680,680,680,680,93966
|
|
20240813,161600,1126660708,680,680,680,680,0
|
|
20240813,161500,1126660708,680,680,680,680,0
|
|
20240813,161400,1126660708,680,680,680,680,0
|
|
20240813,161300,1126660708,680,680,680,680,0
|
|
20240813,161200,1126660708,680,680,680,680,0
|
|
20240813,161100,1126660708,680,680,680,680,0
|
|
20240813,161000,1126660708,680,680,680,680,0
|
|
20240813,160900,1126660708,680,680,680,680,0
|
|
20240813,160800,1126660708,680,680,680,680,0
|
|
20240813,160700,1126660708,680,680,680,680,0
|
|
20240813,160600,1126660708,680,680,680,680,0
|
|
20240813,160500,1126660708,680,680,680,680,0
|
|
20240813,160400,1126660708,680,680,680,680,0
|
|
20240813,160300,1126660708,680,680,680,680,0
|
|
20240813,160200,1126660708,680,680,680,680,0
|
|
20240813,160100,1126660708,680,680,680,680,0
|
|
20240813,160000,1126660708,680,680,680,680,0
|
|
20240813,155900,1126660708,680,680,680,680,0
|
|
20240813,155800,1126660708,680,680,680,680,0
|
|
20240813,155700,1126660708,680,680,680,680,0
|
|
20240813,155600,1126660708,680,680,680,680,0
|
|
20240813,155500,1126660708,680,680,680,680,0
|
|
20240813,155400,1126660708,680,680,680,680,0
|
|
20240813,155300,1126660708,680,680,680,680,0
|
|
20240813,155200,1126660708,680,680,680,680,0
|
|
20240813,155100,1126660708,680,680,680,680,0
|
|
20240813,155000,1126660708,680,680,680,680,0
|
|
20240813,154900,1126660708,680,680,680,680,0
|
|
20240813,154800,1126660708,680,680,680,680,0
|
|
20240813,154700,1126660708,680,680,680,680,93966
|
|
20240813,154600,1126660708,680,680,680,680,0
|
|
20240813,154500,1126660708,680,680,680,680,0
|
|
20240813,154400,1126660708,680,680,680,680,0
|
|
20240813,154300,1126660708,680,680,680,680,0
|
|
20240813,154200,1126660708,680,680,680,680,0
|
|
20240813,154100,1126660708,680,680,680,680,0
|
|
20240813,154000,1126660708,680,680,680,680,0
|
|
20240813,153900,1126660708,680,680,680,680,0
|
|
20240813,153800,1126660708,680,680,680,680,0
|
|
20240813,153700,1126660708,680,680,680,680,0
|
|
20240813,153600,1126660708,680,680,680,680,0
|
|
20240813,153500,1126660708,680,680,680,680,0
|
|
20240813,153400,1126660708,680,680,680,680,0
|
|
20240813,153300,1126660708,680,680,680,680,0
|
|
20240813,153200,1126660708,680,680,680,680,0
|
|
20240813,153100,1126660708,680,680,680,680,0
|
|
20240813,153000,1126660708,680,680,680,680,93966
|
|
20240813,152900,1062763828,686,686,686,686,0
|
|
20240813,152800,1062763828,686,686,686,686,0
|
|
20240813,152700,1062763828,686,686,686,686,0
|
|
20240813,152600,1062763828,686,686,686,686,0
|
|
20240813,152500,1062763828,686,686,686,686,0
|
|
20240813,152400,1062763828,686,686,686,686,0
|
|
20240813,152300,1062763828,686,686,686,686,0
|
|
20240813,152200,1062763828,686,686,686,686,0
|
|
20240813,152100,1062763828,686,686,686,686,0
|
|
20240813,152000,1062763828,686,686,686,686,0
|
|
20240813,151900,1062763828,686,686,688,685,649
|
|
20240813,151800,1062318632,686,688,688,683,96364
|
|
20240813,151700,996429456,687,688,688,687,10663
|
|
20240813,151600,989103912,687,689,689,687,4337
|
|
20240813,151500,986121245,689,688,689,688,5024
|
|
20240813,151400,982664730,688,687,688,687,3
|
|
20240813,151300,982662668,687,687,689,686,19361
|
|
20240813,151200,969352057,687,688,688,684,32557
|
|
20240813,151100,947069319,689,690,690,685,28338
|
|
20240813,151000,927607627,690,690,690,690,10
|
|
20240813,150900,927600727,690,687,690,687,2541
|
|
20240813,150800,925852026,687,688,689,685,26605
|
|
20240813,150700,907594240,688,687,688,687,1008
|
|
20240813,150600,906901738,688,687,688,687,944
|
|
20240813,150500,906253208,687,690,690,685,36845
|
|
20240813,150400,880966609,689,689,690,689,2471
|
|
20240813,150300,879264089,688,689,689,688,2206
|
|
20240813,150200,877744251,689,693,693,685,105505
|
|
20240813,150100,805349864,693,693,693,693,1576
|
|
20240813,150000,804257696,691,691,691,691,0
|
|
20240813,145900,804257696,691,691,697,691,8791
|
|
20240813,145800,798167768,690,691,691,689,2582
|
|
20240813,145700,796385797,691,690,691,690,1003
|
|
20240813,145600,795693688,688,690,691,688,2452
|
|
20240813,145500,794006695,690,690,691,687,19744
|
|
20240813,145400,780431567,691,691,691,691,201
|
|
20240813,145300,780292676,692,692,693,687,47936
|
|
20240813,145200,747288778,692,693,693,690,36793
|
|
20240813,145100,721876840,694,694,694,694,100
|
|
20240813,145000,721807440,694,693,694,693,2001
|
|
20240813,144900,720418747,692,692,692,692,5
|
|
20240813,144800,720415287,692,692,692,692,8
|
|
20240813,144700,720409751,692,692,692,692,1
|
|
20240813,144600,720409059,692,694,694,692,2898
|
|
20240813,144500,718400659,694,692,695,690,36548
|
|
20240813,144400,693138174,692,695,695,691,43902
|
|
20240813,144300,662730854,696,696,696,696,82
|
|
20240813,144200,662673782,695,695,695,695,0
|
|
20240813,144100,662673782,695,695,695,695,0
|
|
20240813,144000,662673782,695,695,695,695,200
|
|
20240813,143900,662534782,695,695,695,695,0
|
|
20240813,143800,662534782,695,695,695,695,202
|
|
20240813,143700,662394392,696,697,697,696,95
|
|
20240813,143600,662328178,697,696,697,696,21
|
|
20240813,143500,662313560,696,696,696,696,800
|
|
20240813,143400,661756760,696,696,696,696,0
|
|
20240813,143300,661756760,696,696,696,696,0
|
|
20240813,143200,661756760,696,696,696,695,796
|
|
20240813,143100,661202941,695,695,695,695,101
|
|
20240813,143000,661132746,695,695,695,695,0
|
|
20240813,142900,661132746,695,695,695,695,0
|
|
20240813,142800,661132746,695,695,695,695,480
|
|
20240813,142700,660799146,695,695,695,695,0
|
|
20240813,142600,660799146,695,695,695,695,0
|
|
20240813,142500,660799146,695,694,695,694,8628
|
|
20240813,142400,654807849,693,693,693,693,0
|
|
20240813,142300,654807849,693,693,693,693,1522
|
|
20240813,142200,653753103,693,693,693,693,2000
|
|
20240813,142100,652367103,692,692,692,692,0
|
|
20240813,142000,652367103,692,692,692,692,0
|
|
20240813,141900,652367103,692,692,692,692,8389
|
|
20240813,141800,646561915,692,692,692,692,0
|
|
20240813,141700,646561915,692,692,692,692,0
|
|
20240813,141600,646561915,692,692,692,692,0
|
|
20240813,141500,646561915,692,692,692,692,0
|
|
20240813,141400,646561915,692,692,692,692,451
|
|
20240813,141300,646249823,693,693,693,693,14714
|
|
20240813,141200,636053021,693,693,693,693,3000
|
|
20240813,141100,633974021,693,693,693,693,0
|
|
20240813,141000,633974021,693,693,693,693,0
|
|
20240813,140900,633974021,693,693,693,693,0
|
|
20240813,140800,633974021,693,693,693,693,0
|
|
20240813,140700,633974021,693,693,693,693,500
|
|
20240813,140600,633627521,693,693,693,693,713
|
|
20240813,140500,633133412,693,694,694,693,2825
|
|
20240813,140400,631174222,695,695,695,695,286
|
|
20240813,140300,630975452,695,695,695,695,0
|
|
20240813,140200,630975452,695,695,695,695,528
|
|
20240813,140100,630608492,695,695,695,695,0
|
|
20240813,140000,630608492,695,695,695,695,0
|
|
20240813,135900,630608492,695,695,695,695,0
|
|
20240813,135800,630608492,695,695,695,695,400
|
|
20240813,135700,630330492,695,695,695,695,0
|
|
20240813,135600,630330492,695,695,695,695,0
|
|
20240813,135500,630330492,695,695,695,695,0
|
|
20240813,135400,630330492,695,695,695,695,0
|
|
20240813,135300,630330492,695,695,695,695,2800
|
|
20240813,135200,628384492,694,694,694,694,0
|
|
20240813,135100,628384492,694,694,694,694,116
|
|
20240813,135000,628303988,696,696,696,695,3424
|
|
20240813,134900,625922284,695,695,695,695,0
|
|
20240813,134800,625922284,695,695,695,695,5000
|
|
20240813,134700,622447284,695,695,695,695,0
|
|
20240813,134600,622447284,695,695,695,695,0
|
|
20240813,134500,622447284,695,695,695,695,320
|
|
20240813,134400,622224884,694,694,694,694,0
|
|
20240813,134300,622224884,694,694,694,694,1001
|
|
20240813,134200,621530190,694,694,694,694,300
|
|
20240813,134100,621321990,694,694,694,694,1001
|
|
20240813,134000,620627296,696,696,696,696,0
|
|
20240813,133900,620627296,696,696,696,696,0
|
|
20240813,133800,620627296,696,695,696,695,9769
|
|
20240813,133700,613829578,695,695,695,695,0
|
|
20240813,133600,613829578,695,695,695,695,3553
|
|
20240813,133500,611360243,695,695,695,695,0
|
|
20240813,133400,611360243,695,695,695,695,0
|
|
20240813,133300,611360243,695,695,695,695,1281
|
|
20240813,133200,610469948,694,694,694,694,1
|
|
20240813,133100,610469254,694,694,694,694,1000
|
|
20240813,133000,609775254,695,695,695,695,1200
|
|
20240813,132900,608941254,697,696,697,696,1286
|
|
20240813,132800,608046195,695,696,697,695,15454
|
|
20240813,132700,597291591,696,696,696,696,0
|
|
20240813,132600,597291591,696,695,696,695,3754
|
|
20240813,132500,594679334,694,694,694,694,6397
|
|
20240813,132400,590239816,694,694,694,694,0
|
|
20240813,132300,590239816,694,694,694,694,305
|
|
20240813,132200,590028146,694,694,694,694,0
|
|
20240813,132100,590028146,694,692,694,692,352
|
|
20240813,132000,589784558,692,693,693,692,889
|
|
20240813,131900,589168511,691,691,691,691,0
|
|
20240813,131800,589168511,691,694,694,691,9382
|
|
20240813,131700,582683818,694,694,694,694,0
|
|
20240813,131600,582683818,694,694,694,694,0
|
|
20240813,131500,582683818,694,694,694,694,0
|
|
20240813,131400,582683818,694,694,694,694,0
|
|
20240813,131300,582683818,694,694,694,694,381
|
|
20240813,131200,582419404,691,693,693,691,3080
|
|
20240813,131100,580290777,692,692,692,692,0
|
|
20240813,131000,580290777,692,693,693,692,2204
|
|
20240813,130900,578765607,692,692,694,692,277
|
|
20240813,130800,578573883,692,692,694,692,1755
|
|
20240813,130700,577358557,691,691,691,691,0
|
|
20240813,130600,577358557,691,691,691,691,0
|
|
20240813,130500,577358557,691,691,691,691,1015
|
|
20240813,130400,576657192,691,692,692,691,1778
|
|
20240813,130300,575428246,691,691,691,691,0
|
|
20240813,130200,575428246,691,693,693,691,1562
|
|
20240813,130100,574346561,694,696,696,694,199
|
|
20240813,130000,574208451,695,695,695,694,4618
|
|
20240813,125900,571002559,695,694,695,694,27
|
|
20240813,125800,570983795,693,695,695,693,1428
|
|
20240813,125700,569992255,697,697,697,697,0
|
|
20240813,125600,569992255,697,694,697,694,45
|
|
20240813,125500,569960979,695,697,697,695,958
|
|
20240813,125400,569295167,697,697,697,697,1
|
|
20240813,125300,569294470,696,695,696,695,52
|
|
20240813,125200,569258328,695,696,697,695,705
|
|
20240813,125100,568767648,697,697,697,697,3
|
|
20240813,125000,568765557,697,697,698,697,43
|
|
20240813,124900,568735577,698,697,698,697,511
|
|
20240813,124800,568378921,696,696,696,696,0
|
|
20240813,124700,568378921,696,696,696,696,0
|
|
20240813,124600,568378921,696,696,696,696,0
|
|
20240813,124500,568378921,696,696,696,696,0
|
|
20240813,124400,568378921,696,696,696,696,0
|
|
20240813,124300,568378921,696,696,696,696,2
|
|
20240813,124200,568377529,696,695,696,695,1098
|
|
20240813,124100,567613419,695,695,695,695,1059
|
|
20240813,124000,566877414,695,694,695,694,978
|
|
20240813,123900,566197974,695,695,695,695,864
|
|
20240813,123800,565597494,695,695,695,695,1112
|
|
20240813,123700,564824654,695,695,695,695,1
|
|
20240813,123600,564823959,698,697,698,697,16
|
|
20240813,123500,564812806,697,697,697,697,0
|
|
20240813,123400,564812806,697,697,697,697,7002
|
|
20240813,123300,559932412,695,694,695,694,1441
|
|
20240813,123200,558930918,694,695,695,694,11851
|
|
20240813,123100,550700280,697,697,697,697,0
|
|
20240813,123000,550700280,697,697,697,697,4
|
|
20240813,122900,550697492,697,697,697,697,3
|
|
20240813,122800,550695401,695,695,695,695,0
|
|
20240813,122700,550695401,695,695,695,695,0
|
|
20240813,122600,550695401,695,695,695,695,0
|
|
20240813,122500,550695401,695,695,695,695,199
|
|
20240813,122400,550557096,694,694,694,694,0
|
|
20240813,122300,550557096,694,695,695,694,2539
|
|
20240813,122200,548793030,693,694,694,693,7290
|
|
20240813,122100,543738990,694,694,697,694,67409
|
|
20240813,122000,496888835,693,693,693,693,0
|
|
20240813,121900,496888835,693,693,693,693,0
|
|
20240813,121800,496888835,693,693,693,693,162
|
|
20240813,121700,496776569,693,693,693,693,4
|
|
20240813,121600,496773797,694,694,694,694,34
|
|
20240813,121500,496750201,694,694,694,694,0
|
|
20240813,121400,496750201,694,694,694,694,0
|
|
20240813,121300,496750201,694,694,694,694,0
|
|
20240813,121200,496750201,694,694,694,694,2000
|
|
20240813,121100,495362201,693,693,693,693,1776
|
|
20240813,121000,494131433,693,693,693,693,0
|
|
20240813,120900,494131433,693,692,693,691,2025
|
|
20240813,120800,492731988,691,691,691,691,0
|
|
20240813,120700,492731988,691,691,691,691,0
|
|
20240813,120600,492731988,691,691,691,691,505
|
|
20240813,120500,492383033,692,692,692,692,1
|
|
20240813,120400,492382341,691,691,691,691,151
|
|
20240813,120300,492278000,691,691,691,691,0
|
|
20240813,120200,492278000,691,691,691,691,0
|
|
20240813,120100,492278000,691,691,691,691,0
|
|
20240813,120000,492278000,691,691,691,691,0
|
|
20240813,115900,492278000,691,692,692,691,2000
|
|
20240813,115800,490895493,691,691,691,691,0
|
|
20240813,115700,490895493,691,691,692,691,3493
|
|
20240813,115600,488479830,691,691,691,691,0
|
|
20240813,115500,488479830,691,691,691,691,0
|
|
20240813,115400,488479830,691,691,691,691,0
|
|
20240813,115300,488479830,691,691,691,691,15
|
|
20240813,115200,488469465,693,693,693,693,1
|
|
20240813,115100,488468772,691,691,691,691,0
|
|
20240813,115000,488468772,691,691,691,691,300
|
|
20240813,114900,488261472,690,690,690,690,6697
|
|
20240813,114800,483640542,690,690,690,690,0
|
|
20240813,114700,483640542,690,691,691,690,1500
|
|
20240813,114600,482604444,692,692,692,692,51
|
|
20240813,114500,482569152,691,691,691,691,1500
|
|
20240813,114400,481532652,691,692,692,691,1404
|
|
20240813,114300,480562486,694,694,694,694,0
|
|
20240813,114200,480562486,694,694,694,694,0
|
|
20240813,114100,480562486,694,691,694,691,762
|
|
20240813,114000,480035853,690,690,690,690,3052
|
|
20240813,113900,477929973,692,692,692,692,0
|
|
20240813,113800,477929973,692,692,692,692,1001
|
|
20240813,113700,477237281,692,690,692,690,614
|
|
20240813,113600,476813619,690,689,690,689,1298
|
|
20240813,113500,475919290,689,689,689,689,2307
|
|
20240813,113400,474329767,690,690,690,689,658
|
|
20240813,113300,473876315,691,691,695,691,19
|
|
20240813,113200,473863182,695,690,695,690,10080
|
|
20240813,113100,466882152,690,690,690,690,14
|
|
20240813,113000,466872492,690,689,690,689,12332
|
|
20240813,112900,458369864,690,690,690,690,109
|
|
20240813,112800,458294654,690,690,690,690,46
|
|
20240813,112700,458262914,689,690,690,688,4944
|
|
20240813,112600,454857398,690,691,691,689,21974
|
|
20240813,112500,439706023,691,691,692,691,400
|
|
20240813,112400,439429621,694,692,694,691,17101
|
|
20240813,112300,427600789,693,693,693,693,0
|
|
20240813,112200,427600789,693,693,693,693,1250
|
|
20240813,112100,426734539,693,694,694,693,9
|
|
20240813,112000,426728297,694,694,694,694,0
|
|
20240813,111900,426728297,694,693,694,693,250
|
|
20240813,111800,426554997,693,693,693,693,0
|
|
20240813,111700,426554997,693,693,693,693,5524
|
|
20240813,111600,422726865,693,693,693,693,0
|
|
20240813,111500,422726865,693,695,695,693,7063
|
|
20240813,111400,417832084,695,695,695,695,11
|
|
20240813,111300,417824439,694,694,694,693,2050
|
|
20240813,111200,416403732,693,693,693,693,0
|
|
20240813,111100,416403732,693,694,694,693,2107
|
|
20240813,111000,414942174,692,692,692,692,0
|
|
20240813,110900,414942174,692,693,693,692,2426
|
|
20240813,110800,413262770,693,693,693,693,0
|
|
20240813,110700,413262770,693,694,695,693,5109
|
|
20240813,110600,409714868,693,693,693,693,197
|
|
20240813,110500,409578347,692,692,692,691,3285
|
|
20240813,110400,407305128,692,692,692,692,79
|
|
20240813,110300,407250460,691,691,692,691,11028
|
|
20240813,110200,399624784,691,695,695,691,17513
|
|
20240813,110100,387494399,695,695,695,695,3833
|
|
20240813,110000,384830464,696,696,696,696,63
|
|
20240813,105900,384786616,696,696,696,696,180
|
|
20240813,105800,384661336,696,695,696,695,797
|
|
20240813,105700,384106821,696,696,696,696,100
|
|
20240813,105600,384037221,695,695,695,695,6
|
|
20240813,105500,384033051,695,695,696,695,226
|
|
20240813,105400,383875831,695,695,695,695,4485
|
|
20240813,105300,380758756,695,696,696,695,250
|
|
20240813,105200,380584953,696,696,696,696,2
|
|
20240813,105100,380583561,696,696,696,696,1000
|
|
20240813,105000,379887561,696,695,696,695,132
|
|
20240813,104900,379795736,696,696,696,696,1090
|
|
20240813,104800,379037096,696,696,696,696,1
|
|
20240813,104700,379036400,696,696,696,696,1700
|
|
20240813,104600,377853200,696,696,696,696,200
|
|
20240813,104500,377714000,696,696,696,696,1000
|
|
20240813,104400,377018000,696,696,696,696,4748
|
|
20240813,104300,373713392,696,696,696,696,5747
|
|
20240813,104200,369713480,696,697,697,696,2875
|
|
20240813,104100,367711631,697,697,697,697,911
|
|
20240813,104000,367076664,697,697,697,697,0
|
|
20240813,103900,367076664,697,697,697,697,1002
|
|
20240813,103800,366378270,696,695,697,695,2378
|
|
20240813,103700,364722982,695,696,696,695,11100
|
|
20240813,103600,357007349,696,697,697,695,7405
|
|
20240813,103500,351859461,697,697,697,697,8
|
|
20240813,103400,351853885,696,697,697,696,2492
|
|
20240813,103300,350119414,697,697,697,697,24
|
|
20240813,103200,350102686,696,696,696,696,0
|
|
20240813,103100,350102686,696,696,696,696,244
|
|
20240813,103000,349932862,697,697,697,697,1439
|
|
20240813,102900,348929879,697,697,697,697,17
|
|
20240813,102800,348918030,697,697,697,697,101
|
|
20240813,102700,348847633,697,697,697,697,5
|
|
20240813,102600,348844148,696,694,696,694,11128
|
|
20240813,102500,341113606,693,695,695,693,23883
|
|
20240813,102400,324544548,694,695,696,694,41442
|
|
20240813,102300,295766438,697,699,699,695,30074
|
|
20240813,102200,274831505,700,700,700,700,0
|
|
20240813,102100,274831505,700,700,700,700,553
|
|
20240813,102000,274444405,701,701,701,701,1002
|
|
20240813,101900,273742003,700,700,700,700,638
|
|
20240813,101800,273295403,702,700,702,700,7058
|
|
20240813,101700,268354799,700,700,700,700,0
|
|
20240813,101600,268354799,700,700,700,700,400
|
|
20240813,101500,268074799,700,700,700,700,198
|
|
20240813,101400,267936199,700,700,700,700,1
|
|
20240813,101300,267935499,700,700,700,700,0
|
|
20240813,101200,267935499,700,700,700,700,1
|
|
20240813,101100,267934799,698,701,702,698,13277
|
|
20240813,101000,258659170,700,703,703,700,13424
|
|
20240813,100900,249247604,702,702,702,702,5400
|
|
20240813,100800,245456804,702,703,703,702,22284
|
|
20240813,100700,229798709,703,704,704,703,603
|
|
20240813,100600,229374497,704,704,704,704,0
|
|
20240813,100500,229374497,704,704,704,704,6356
|
|
20240813,100400,224899873,705,703,705,703,1763
|
|
20240813,100300,223656984,705,704,705,704,5948
|
|
20240813,100200,219469572,706,704,706,704,29
|
|
20240813,100100,219449154,705,704,706,704,8555
|
|
20240813,100000,213425734,706,707,707,705,3069
|
|
20240813,095900,211259763,707,707,707,706,2440
|
|
20240813,095800,209536586,707,704,707,704,12981
|
|
20240813,095700,200380079,703,705,705,703,9631
|
|
20240813,095600,193594770,705,704,706,704,4917
|
|
20240813,095500,190129631,705,704,705,704,6155
|
|
20240813,095400,185795811,703,703,703,703,922
|
|
20240813,095300,185147645,703,702,704,702,1941
|
|
20240813,095200,183783216,704,700,704,699,18685
|
|
20240813,095100,170669478,701,702,702,701,107
|
|
20240813,095000,170594464,702,701,702,700,75
|
|
20240813,094900,170541889,702,702,702,702,0
|
|
20240813,094800,170541889,702,702,702,702,9
|
|
20240813,094700,170535571,702,702,702,701,4022
|
|
20240813,094600,167714180,702,701,703,701,4138
|
|
20240813,094500,164811894,701,701,701,699,3244
|
|
20240813,094400,162538694,699,700,701,699,7060
|
|
20240813,094300,157597687,700,700,700,700,1114
|
|
20240813,094200,156817887,700,700,700,700,80
|
|
20240813,094100,156761887,700,699,700,699,95
|
|
20240813,094000,156695389,699,699,699,699,81
|
|
20240813,093900,156638770,698,700,700,698,5493
|
|
20240813,093800,152799404,700,699,700,698,1225
|
|
20240813,093700,151943353,699,698,701,698,1709
|
|
20240813,093600,150748612,701,700,701,698,3749
|
|
20240813,093500,148129987,700,700,700,700,1011
|
|
20240813,093400,147422287,700,700,700,700,1000
|
|
20240813,093300,146722287,700,700,700,700,398
|
|
20240813,093200,146443687,700,698,700,698,1233
|
|
20240813,093100,145582881,698,699,699,698,2087
|
|
20240813,093000,144126148,698,699,699,698,3781
|
|
20240813,092900,141483763,700,700,700,699,6633
|
|
20240813,092800,136841945,701,701,701,701,0
|
|
20240813,092700,136841945,701,700,701,700,802
|
|
20240813,092600,136279830,700,699,700,699,2180
|
|
20240813,092500,134755010,699,699,699,699,0
|
|
20240813,092400,134755010,699,698,699,698,3298
|
|
20240813,092300,132451608,699,701,701,699,12337
|
|
20240813,092200,123822930,701,701,702,701,4577
|
|
20240813,092100,120613453,701,702,702,701,746
|
|
20240813,092000,120089962,703,702,703,702,1948
|
|
20240813,091900,118722465,702,701,702,700,399
|
|
20240813,091800,118442759,701,700,701,700,1957
|
|
20240813,091700,117070993,700,700,700,700,2121
|
|
20240813,091600,115586293,700,700,702,700,1219
|
|
20240813,091500,114731992,699,699,699,699,0
|
|
20240813,091400,114731992,699,702,702,699,2331
|
|
20240813,091300,113102106,701,701,701,700,41183
|
|
20240813,091200,84234001,700,700,700,700,0
|
|
20240813,091100,84234001,700,702,703,700,2662
|
|
20240813,091000,82365718,703,700,703,700,2720
|
|
20240813,090900,80459158,698,698,698,698,2703
|
|
20240813,090800,78572464,699,698,699,697,15161
|
|
20240813,090700,68005028,697,698,698,697,4719
|
|
20240813,090600,64711261,698,703,703,698,15080
|
|
20240813,090500,54167831,704,703,704,701,8477
|
|
20240813,090400,48203461,705,701,705,700,4444
|
|
20240813,090300,45078976,702,699,702,699,5623
|
|
20240813,090200,41140800,699,699,699,699,964
|
|
20240813,090100,40466964,699,702,703,699,5836
|
|
20240813,090000,36381216,704,699,704,699,52025
|