660 lines
29 KiB
CSV
660 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,195700,876232467,818,818,818,818,8693
|
|
20240701,195600,876232467,818,818,818,818,0
|
|
20240701,195500,876232467,818,818,818,818,0
|
|
20240701,195400,876232467,818,818,818,818,0
|
|
20240701,195300,876232467,818,818,818,818,0
|
|
20240701,195200,876232467,818,818,818,818,0
|
|
20240701,195100,876232467,818,818,818,818,0
|
|
20240701,195000,876232467,818,818,818,818,0
|
|
20240701,194900,876232467,818,818,818,818,0
|
|
20240701,194800,876232467,818,818,818,818,0
|
|
20240701,194700,876232467,818,818,818,818,0
|
|
20240701,194600,876232467,818,818,818,818,0
|
|
20240701,194500,876232467,818,818,818,818,0
|
|
20240701,194400,876232467,818,818,818,818,0
|
|
20240701,194300,876232467,818,818,818,818,0
|
|
20240701,194200,876232467,818,818,818,818,0
|
|
20240701,194100,876232467,818,818,818,818,0
|
|
20240701,194000,876232467,818,818,818,818,0
|
|
20240701,193900,876232467,818,818,818,818,0
|
|
20240701,193800,876232467,818,818,818,818,0
|
|
20240701,193700,876232467,818,818,818,818,0
|
|
20240701,193600,876232467,818,818,818,818,0
|
|
20240701,193500,876232467,818,818,818,818,0
|
|
20240701,193400,876232467,818,818,818,818,0
|
|
20240701,193300,876232467,818,818,818,818,0
|
|
20240701,193200,876232467,818,818,818,818,0
|
|
20240701,193100,876232467,818,818,818,818,0
|
|
20240701,193000,876232467,818,818,818,818,0
|
|
20240701,192900,876232467,818,818,818,818,0
|
|
20240701,192800,876232467,818,818,818,818,0
|
|
20240701,192700,876232467,818,818,818,818,8693
|
|
20240701,192600,876232467,818,818,818,818,0
|
|
20240701,192500,876232467,818,818,818,818,0
|
|
20240701,192400,876232467,818,818,818,818,0
|
|
20240701,192300,876232467,818,818,818,818,0
|
|
20240701,192200,876232467,818,818,818,818,0
|
|
20240701,192100,876232467,818,818,818,818,0
|
|
20240701,192000,876232467,818,818,818,818,0
|
|
20240701,191900,876232467,818,818,818,818,0
|
|
20240701,191800,876232467,818,818,818,818,0
|
|
20240701,191700,876232467,818,818,818,818,0
|
|
20240701,191600,876232467,818,818,818,818,0
|
|
20240701,191500,876232467,818,818,818,818,0
|
|
20240701,191400,876232467,818,818,818,818,0
|
|
20240701,191300,876232467,818,818,818,818,0
|
|
20240701,191200,876232467,818,818,818,818,0
|
|
20240701,191100,876232467,818,818,818,818,0
|
|
20240701,191000,876232467,818,818,818,818,0
|
|
20240701,190900,876232467,818,818,818,818,0
|
|
20240701,190800,876232467,818,818,818,818,0
|
|
20240701,190700,876232467,818,818,818,818,0
|
|
20240701,190600,876232467,818,818,818,818,0
|
|
20240701,190500,876232467,818,818,818,818,0
|
|
20240701,190400,876232467,818,818,818,818,0
|
|
20240701,190300,876232467,818,818,818,818,0
|
|
20240701,190200,876232467,818,818,818,818,0
|
|
20240701,190100,876232467,818,818,818,818,0
|
|
20240701,190000,876232467,818,818,818,818,0
|
|
20240701,185900,876232467,818,818,818,818,0
|
|
20240701,185800,876232467,818,818,818,818,0
|
|
20240701,185700,876232467,818,818,818,818,8693
|
|
20240701,185600,876232467,818,818,818,818,0
|
|
20240701,185500,876232467,818,818,818,818,0
|
|
20240701,185400,876232467,818,818,818,818,0
|
|
20240701,185300,876232467,818,818,818,818,0
|
|
20240701,185200,876232467,818,818,818,818,0
|
|
20240701,185100,876232467,818,818,818,818,0
|
|
20240701,185000,876232467,818,818,818,818,0
|
|
20240701,184900,876232467,818,818,818,818,0
|
|
20240701,184800,876232467,818,818,818,818,0
|
|
20240701,184700,876232467,818,818,818,818,0
|
|
20240701,184600,876232467,818,818,818,818,0
|
|
20240701,184500,876232467,818,818,818,818,0
|
|
20240701,184400,876232467,818,818,818,818,0
|
|
20240701,184300,876232467,818,818,818,818,0
|
|
20240701,184200,876232467,818,818,818,818,0
|
|
20240701,184100,876232467,818,818,818,818,0
|
|
20240701,184000,876232467,818,818,818,818,0
|
|
20240701,183900,876232467,818,818,818,818,0
|
|
20240701,183800,876232467,818,818,818,818,0
|
|
20240701,183700,876232467,818,818,818,818,0
|
|
20240701,183600,876232467,818,818,818,818,0
|
|
20240701,183500,876232467,818,818,818,818,0
|
|
20240701,183400,876232467,818,818,818,818,0
|
|
20240701,183300,876232467,818,818,818,818,0
|
|
20240701,183200,876232467,818,818,818,818,0
|
|
20240701,183100,876232467,818,818,818,818,0
|
|
20240701,183000,876232467,818,818,818,818,0
|
|
20240701,182900,876232467,818,818,818,818,0
|
|
20240701,182800,876232467,818,818,818,818,0
|
|
20240701,182700,876232467,818,818,818,818,8693
|
|
20240701,182600,876232467,818,818,818,818,0
|
|
20240701,182500,876232467,818,818,818,818,0
|
|
20240701,182400,876232467,818,818,818,818,0
|
|
20240701,182300,876232467,818,818,818,818,0
|
|
20240701,182200,876232467,818,818,818,818,0
|
|
20240701,182100,876232467,818,818,818,818,0
|
|
20240701,182000,876232467,818,818,818,818,0
|
|
20240701,181900,876232467,818,818,818,818,0
|
|
20240701,181800,876232467,818,818,818,818,0
|
|
20240701,181700,876232467,818,818,818,818,0
|
|
20240701,181600,876232467,818,818,818,818,0
|
|
20240701,181500,876232467,818,818,818,818,0
|
|
20240701,181400,876232467,818,818,818,818,0
|
|
20240701,181300,876232467,818,818,818,818,0
|
|
20240701,181200,876232467,818,818,818,818,0
|
|
20240701,181100,876232467,818,818,818,818,0
|
|
20240701,181000,876232467,818,818,818,818,0
|
|
20240701,180900,876232467,818,818,818,818,0
|
|
20240701,180800,876232467,818,818,818,818,0
|
|
20240701,180700,876232467,818,818,818,818,0
|
|
20240701,180600,876232467,818,818,818,818,0
|
|
20240701,180500,876232467,818,818,818,818,0
|
|
20240701,180400,876232467,818,818,818,818,0
|
|
20240701,180300,876232467,818,818,818,818,0
|
|
20240701,180200,876232467,818,818,818,818,0
|
|
20240701,180100,876232467,818,818,818,818,0
|
|
20240701,180000,876232467,818,818,818,818,0
|
|
20240701,175900,876232467,818,818,818,818,0
|
|
20240701,175800,876232467,818,818,818,818,0
|
|
20240701,175700,876232467,818,818,818,818,8693
|
|
20240701,175600,876232467,818,818,818,818,0
|
|
20240701,175500,876232467,818,818,818,818,0
|
|
20240701,175400,876232467,818,818,818,818,0
|
|
20240701,175300,876232467,818,818,818,818,0
|
|
20240701,175200,876232467,818,818,818,818,0
|
|
20240701,175100,876232467,818,818,818,818,0
|
|
20240701,175000,876232467,818,818,818,818,0
|
|
20240701,174900,876232467,818,818,818,818,0
|
|
20240701,174800,876232467,818,818,818,818,0
|
|
20240701,174700,876232467,818,818,818,818,0
|
|
20240701,174600,876232467,818,818,818,818,0
|
|
20240701,174500,876232467,818,818,818,818,0
|
|
20240701,174400,876232467,818,818,818,818,0
|
|
20240701,174300,876232467,818,818,818,818,0
|
|
20240701,174200,876232467,818,818,818,818,0
|
|
20240701,174100,876232467,818,818,818,818,0
|
|
20240701,174000,876232467,818,818,818,818,0
|
|
20240701,173900,876232467,818,818,818,818,0
|
|
20240701,173800,876232467,818,818,818,818,0
|
|
20240701,173700,876232467,818,818,818,818,0
|
|
20240701,173600,876232467,818,818,818,818,0
|
|
20240701,173500,876232467,818,818,818,818,0
|
|
20240701,173400,876232467,818,818,818,818,0
|
|
20240701,173300,876232467,818,818,818,818,0
|
|
20240701,173200,876232467,818,818,818,818,0
|
|
20240701,173100,876232467,818,818,818,818,0
|
|
20240701,173000,876232467,818,818,818,818,0
|
|
20240701,172900,876232467,818,818,818,818,0
|
|
20240701,172800,876232467,818,818,818,818,0
|
|
20240701,172700,876232467,818,818,818,818,8693
|
|
20240701,172600,876232467,818,818,818,818,0
|
|
20240701,172500,876232467,818,818,818,818,0
|
|
20240701,172400,876232467,818,818,818,818,0
|
|
20240701,172300,876232467,818,818,818,818,0
|
|
20240701,172200,876232467,818,818,818,818,0
|
|
20240701,172100,876232467,818,818,818,818,0
|
|
20240701,172000,876232467,818,818,818,818,0
|
|
20240701,171900,876232467,818,818,818,818,0
|
|
20240701,171800,876232467,818,818,818,818,0
|
|
20240701,171700,876232467,818,818,818,818,0
|
|
20240701,171600,876232467,818,818,818,818,0
|
|
20240701,171500,876232467,818,818,818,818,0
|
|
20240701,171400,876232467,818,818,818,818,0
|
|
20240701,171300,876232467,818,818,818,818,0
|
|
20240701,171200,876232467,818,818,818,818,0
|
|
20240701,171100,876232467,818,818,818,818,0
|
|
20240701,171000,876232467,818,818,818,818,0
|
|
20240701,170900,876232467,818,818,818,818,0
|
|
20240701,170800,876232467,818,818,818,818,0
|
|
20240701,170700,876232467,818,818,818,818,0
|
|
20240701,170600,876232467,818,818,818,818,0
|
|
20240701,170500,876232467,818,818,818,818,0
|
|
20240701,170400,876232467,818,818,818,818,0
|
|
20240701,170300,876232467,818,818,818,818,0
|
|
20240701,170200,876232467,818,818,818,818,0
|
|
20240701,170100,876232467,818,818,818,818,0
|
|
20240701,170000,876232467,818,818,818,818,0
|
|
20240701,165900,876232467,818,818,818,818,0
|
|
20240701,165800,876232467,818,818,818,818,0
|
|
20240701,165700,876232467,818,818,818,818,8693
|
|
20240701,165600,876232467,818,818,818,818,0
|
|
20240701,165500,876232467,818,818,818,818,0
|
|
20240701,165400,876232467,818,818,818,818,0
|
|
20240701,165300,876232467,818,818,818,818,0
|
|
20240701,165200,876232467,818,818,818,818,0
|
|
20240701,165100,876232467,818,818,818,818,0
|
|
20240701,165000,876232467,818,818,818,818,0
|
|
20240701,164900,876232467,818,818,818,818,0
|
|
20240701,164800,876232467,818,818,818,818,0
|
|
20240701,164700,876232467,818,818,818,818,0
|
|
20240701,164600,876232467,818,818,818,818,0
|
|
20240701,164500,876232467,818,818,818,818,0
|
|
20240701,164400,876232467,818,818,818,818,0
|
|
20240701,164300,876232467,818,818,818,818,0
|
|
20240701,164200,876232467,818,818,818,818,0
|
|
20240701,164100,876232467,818,818,818,818,0
|
|
20240701,164000,876232467,818,818,818,818,0
|
|
20240701,163900,876232467,818,818,818,818,0
|
|
20240701,163800,876232467,818,818,818,818,0
|
|
20240701,163700,876232467,818,818,818,818,0
|
|
20240701,163600,876232467,818,818,818,818,0
|
|
20240701,163500,876232467,818,818,818,818,0
|
|
20240701,163400,876232467,818,818,818,818,0
|
|
20240701,163300,876232467,818,818,818,818,0
|
|
20240701,163200,876232467,818,818,818,818,0
|
|
20240701,163100,876232467,818,818,818,818,0
|
|
20240701,163000,876232467,818,818,818,818,0
|
|
20240701,162900,876232467,818,818,818,818,0
|
|
20240701,162800,876232467,818,818,818,818,0
|
|
20240701,162700,876232467,818,818,818,818,8693
|
|
20240701,162600,876232467,818,818,818,818,0
|
|
20240701,162500,876232467,818,818,818,818,0
|
|
20240701,162400,876232467,818,818,818,818,0
|
|
20240701,162300,876232467,818,818,818,818,0
|
|
20240701,162200,876232467,818,818,818,818,0
|
|
20240701,162100,876232467,818,818,818,818,0
|
|
20240701,162000,876232467,818,818,818,818,0
|
|
20240701,161900,876232467,818,818,818,818,0
|
|
20240701,161800,876232467,818,818,818,818,0
|
|
20240701,161700,876232467,818,818,818,818,0
|
|
20240701,161600,876232467,818,818,818,818,0
|
|
20240701,161500,876232467,818,818,818,818,0
|
|
20240701,161400,876232467,818,818,818,818,0
|
|
20240701,161300,876232467,818,818,818,818,0
|
|
20240701,161200,876232467,818,818,818,818,0
|
|
20240701,161100,876232467,818,818,818,818,0
|
|
20240701,161000,876232467,818,818,818,818,0
|
|
20240701,160900,876232467,818,818,818,818,0
|
|
20240701,160800,876232467,818,818,818,818,0
|
|
20240701,160700,876232467,818,818,818,818,0
|
|
20240701,160600,876232467,818,818,818,818,0
|
|
20240701,160500,876232467,818,818,818,818,0
|
|
20240701,160400,876232467,818,818,818,818,0
|
|
20240701,160300,876232467,818,818,818,818,0
|
|
20240701,160200,876232467,818,818,818,818,0
|
|
20240701,160100,876232467,818,818,818,818,0
|
|
20240701,160000,876232467,818,818,818,818,0
|
|
20240701,155900,876232467,818,818,818,818,0
|
|
20240701,155800,876232467,818,818,818,818,0
|
|
20240701,155700,876232467,818,818,818,818,8693
|
|
20240701,155600,876232467,818,818,818,818,0
|
|
20240701,155500,876232467,818,818,818,818,0
|
|
20240701,155400,876232467,818,818,818,818,0
|
|
20240701,155300,876232467,818,818,818,818,0
|
|
20240701,155200,876232467,818,818,818,818,0
|
|
20240701,155100,876232467,818,818,818,818,0
|
|
20240701,155000,876232467,818,818,818,818,0
|
|
20240701,154900,876232467,818,818,818,818,0
|
|
20240701,154800,876232467,818,818,818,818,0
|
|
20240701,154700,876232467,818,818,818,818,0
|
|
20240701,154600,876232467,818,818,818,818,0
|
|
20240701,154500,876232467,818,818,818,818,0
|
|
20240701,154400,876232467,818,818,818,818,0
|
|
20240701,154300,876232467,818,818,818,818,0
|
|
20240701,154200,876232467,818,818,818,818,0
|
|
20240701,154100,876232467,818,818,818,818,0
|
|
20240701,154000,876232467,818,818,818,818,0
|
|
20240701,153900,876232467,818,818,818,818,0
|
|
20240701,153800,876232467,818,818,818,818,0
|
|
20240701,153700,876232467,818,818,818,818,0
|
|
20240701,153600,876232467,818,818,818,818,0
|
|
20240701,153500,876232467,818,818,818,818,0
|
|
20240701,153400,876232467,818,818,818,818,0
|
|
20240701,153300,876232467,818,818,818,818,0
|
|
20240701,153200,876232467,818,818,818,818,0
|
|
20240701,153100,876232467,818,818,818,818,0
|
|
20240701,153000,876232467,818,818,818,818,8693
|
|
20240701,152900,869121593,818,818,818,818,0
|
|
20240701,152800,869121593,818,818,818,818,0
|
|
20240701,152700,869121593,818,818,818,818,0
|
|
20240701,152600,869121593,818,818,818,818,0
|
|
20240701,152500,869121593,818,818,818,818,0
|
|
20240701,152400,869121593,818,818,818,818,0
|
|
20240701,152300,869121593,818,818,818,818,0
|
|
20240701,152200,869121593,818,818,818,818,0
|
|
20240701,152100,869121593,818,818,818,818,0
|
|
20240701,152000,869121593,818,818,818,818,0
|
|
20240701,151900,869121593,818,816,818,816,896
|
|
20240701,151800,868390455,819,819,819,819,0
|
|
20240701,151700,868390455,819,819,819,819,1
|
|
20240701,151600,868389636,819,818,819,816,2110
|
|
20240701,151500,866665764,819,819,819,819,0
|
|
20240701,151400,866665764,819,819,819,819,0
|
|
20240701,151300,866665764,819,819,819,819,0
|
|
20240701,151200,866665764,819,819,819,819,100
|
|
20240701,151100,866583864,820,820,820,820,102
|
|
20240701,151000,866500224,817,817,820,817,26039
|
|
20240701,150900,845226336,817,816,817,816,1903
|
|
20240701,150800,843672788,816,816,816,816,163
|
|
20240701,150700,843539780,816,816,816,815,5004
|
|
20240701,150600,839456518,815,812,815,812,6905
|
|
20240701,150500,833831231,812,812,812,812,689
|
|
20240701,150400,833271763,809,809,809,809,0
|
|
20240701,150300,833271763,809,809,809,809,0
|
|
20240701,150200,833271763,809,809,809,809,0
|
|
20240701,150100,833271763,809,809,809,809,1
|
|
20240701,150000,833270954,809,809,809,809,0
|
|
20240701,145900,833270954,809,809,809,809,0
|
|
20240701,145800,833270954,809,809,809,809,121
|
|
20240701,145700,833173065,813,809,813,809,539
|
|
20240701,145600,832736763,809,810,810,809,670
|
|
20240701,145500,832194143,811,811,811,811,526
|
|
20240701,145400,831767557,813,813,813,813,0
|
|
20240701,145300,831767557,813,813,813,813,0
|
|
20240701,145200,831767557,813,813,813,813,0
|
|
20240701,145100,831767557,813,813,813,813,0
|
|
20240701,145000,831767557,813,813,813,813,0
|
|
20240701,144900,831767557,813,810,813,810,2899
|
|
20240701,144800,829413980,809,810,810,809,91
|
|
20240701,144700,829340360,808,808,808,808,0
|
|
20240701,144600,829340360,808,809,809,808,1625
|
|
20240701,144500,828026668,812,812,812,812,0
|
|
20240701,144400,828026668,812,812,812,812,0
|
|
20240701,144300,828026668,812,812,812,812,0
|
|
20240701,144200,828026668,812,810,812,810,205
|
|
20240701,144100,827860380,812,812,812,812,0
|
|
20240701,144000,827860380,812,812,812,812,0
|
|
20240701,143900,827860380,812,812,812,812,0
|
|
20240701,143800,827860380,812,812,812,812,0
|
|
20240701,143700,827860380,812,812,812,812,14
|
|
20240701,143600,827849012,812,812,812,812,0
|
|
20240701,143500,827849012,812,812,812,812,1
|
|
20240701,143400,827848200,812,812,812,812,0
|
|
20240701,143300,827848200,812,809,812,808,445
|
|
20240701,143200,827488413,809,809,809,809,100
|
|
20240701,143100,827407513,809,809,809,809,0
|
|
20240701,143000,827407513,809,810,810,809,20
|
|
20240701,142900,827391328,810,810,810,810,0
|
|
20240701,142800,827391328,810,810,810,810,0
|
|
20240701,142700,827391328,810,810,810,810,0
|
|
20240701,142600,827391328,810,810,810,810,70
|
|
20240701,142500,827334628,810,810,810,810,63
|
|
20240701,142400,827283598,813,813,813,813,0
|
|
20240701,142300,827283598,813,813,813,813,0
|
|
20240701,142200,827283598,813,813,813,813,0
|
|
20240701,142100,827283598,813,813,813,813,0
|
|
20240701,142000,827283598,813,813,813,813,0
|
|
20240701,141900,827283598,813,813,813,813,200
|
|
20240701,141800,827120998,813,813,813,813,0
|
|
20240701,141700,827120998,813,809,813,809,1281
|
|
20240701,141600,826084665,805,805,805,805,0
|
|
20240701,141500,826084665,805,805,805,805,0
|
|
20240701,141400,826084665,805,806,806,805,1000
|
|
20240701,141300,825279664,809,809,809,809,40
|
|
20240701,141200,825247304,804,804,804,804,0
|
|
20240701,141100,825247304,804,807,807,804,1282
|
|
20240701,141000,824213849,809,809,809,809,0
|
|
20240701,140900,824213849,809,807,809,807,1181
|
|
20240701,140800,823260780,807,807,807,807,0
|
|
20240701,140700,823260780,807,807,807,807,21
|
|
20240701,140600,823243833,810,810,810,810,0
|
|
20240701,140500,823243833,810,810,810,810,600
|
|
20240701,140400,822757833,814,814,814,814,0
|
|
20240701,140300,822757833,814,814,814,814,34
|
|
20240701,140200,822730157,813,813,813,813,0
|
|
20240701,140100,822730157,813,813,813,813,0
|
|
20240701,140000,822730157,813,813,813,813,200
|
|
20240701,135900,822567557,813,813,813,813,1
|
|
20240701,135800,822566744,804,804,804,804,0
|
|
20240701,135700,822566744,804,813,813,804,5352
|
|
20240701,135600,818237486,815,815,815,815,42
|
|
20240701,135500,818203256,816,816,816,816,0
|
|
20240701,135400,818203256,816,816,816,816,0
|
|
20240701,135300,818203256,816,816,816,816,0
|
|
20240701,135200,818203256,816,816,816,816,0
|
|
20240701,135100,818203256,816,816,816,816,5
|
|
20240701,135000,818199176,815,815,815,815,14
|
|
20240701,134900,818187766,817,817,817,817,0
|
|
20240701,134800,818187766,817,817,817,817,1
|
|
20240701,134700,818186949,817,817,817,817,0
|
|
20240701,134600,818186949,817,816,817,816,101
|
|
20240701,134500,818104457,816,816,816,816,0
|
|
20240701,134400,818104457,816,816,816,816,466
|
|
20240701,134300,817724201,816,816,816,816,0
|
|
20240701,134200,817724201,816,817,817,816,12
|
|
20240701,134100,817714400,817,817,817,817,0
|
|
20240701,134000,817714400,817,817,817,817,100
|
|
20240701,133900,817632700,817,817,817,817,0
|
|
20240701,133800,817632700,817,817,817,817,0
|
|
20240701,133700,817632700,817,817,817,817,41
|
|
20240701,133600,817599203,816,816,817,816,227
|
|
20240701,133500,817413970,816,816,816,816,100
|
|
20240701,133400,817332370,815,815,815,815,555
|
|
20240701,133300,816880045,816,816,816,816,3142
|
|
20240701,133200,814316173,815,814,815,814,2022
|
|
20240701,133100,812668443,814,814,814,814,836
|
|
20240701,133000,811987939,815,815,815,815,0
|
|
20240701,132900,811987939,815,815,815,815,0
|
|
20240701,132800,811987939,815,815,815,815,0
|
|
20240701,132700,811987939,815,812,815,812,22
|
|
20240701,132600,811970072,814,814,814,814,12
|
|
20240701,132500,811960304,813,813,813,813,250
|
|
20240701,132400,811757054,813,813,813,813,0
|
|
20240701,132300,811757054,813,814,815,813,1069
|
|
20240701,132200,810887437,814,814,814,814,0
|
|
20240701,132100,810887437,814,814,815,814,1040
|
|
20240701,132000,810040867,814,814,814,814,500
|
|
20240701,131900,809633867,814,814,814,814,209
|
|
20240701,131800,809463741,814,813,814,813,298
|
|
20240701,131700,809221357,812,812,812,812,104
|
|
20240701,131600,809136909,810,811,811,810,123
|
|
20240701,131500,809037169,812,812,812,812,19
|
|
20240701,131400,809021741,812,812,812,812,1
|
|
20240701,131300,809020929,813,813,813,813,808
|
|
20240701,131200,808364025,813,813,813,813,3
|
|
20240701,131100,808361586,810,810,810,810,0
|
|
20240701,131000,808361586,810,810,810,810,5
|
|
20240701,130900,808357536,813,813,813,813,4
|
|
20240701,130800,808354284,812,812,812,812,10
|
|
20240701,130700,808346164,813,814,815,813,2017
|
|
20240701,130600,806702673,811,811,811,811,13
|
|
20240701,130500,806692130,813,812,813,812,113
|
|
20240701,130400,806600361,812,814,814,812,230
|
|
20240701,130300,806413201,814,814,814,814,0
|
|
20240701,130200,806413201,814,813,814,813,40
|
|
20240701,130100,806380673,813,813,813,813,50
|
|
20240701,130000,806340023,814,814,814,814,0
|
|
20240701,125900,806340023,814,814,814,814,411
|
|
20240701,125800,806005469,814,814,814,814,1
|
|
20240701,125700,806004655,815,815,815,815,0
|
|
20240701,125600,806004655,815,815,815,815,0
|
|
20240701,125500,806004655,815,815,815,815,0
|
|
20240701,125400,806004655,815,815,815,815,0
|
|
20240701,125300,806004655,815,815,815,815,0
|
|
20240701,125200,806004655,815,816,816,815,7
|
|
20240701,125100,805998947,816,815,816,815,901
|
|
20240701,125000,805264631,815,815,815,815,0
|
|
20240701,124900,805264631,815,815,815,815,8
|
|
20240701,124800,805258111,816,814,816,814,1282
|
|
20240701,124700,804213834,815,815,815,815,419
|
|
20240701,124600,803872349,815,815,815,815,217
|
|
20240701,124500,803695494,815,810,815,810,5376
|
|
20240701,124400,799321710,813,813,813,813,0
|
|
20240701,124300,799321710,813,813,813,813,2
|
|
20240701,124200,799320084,813,813,813,813,30
|
|
20240701,124100,799295694,814,814,814,814,0
|
|
20240701,124000,799295694,814,814,814,814,1
|
|
20240701,123900,799294880,816,807,816,807,1087
|
|
20240701,123800,798414665,804,804,804,804,1
|
|
20240701,123700,798413861,804,804,804,804,0
|
|
20240701,123600,798413861,804,807,807,803,819
|
|
20240701,123500,797755402,804,805,805,804,1829
|
|
20240701,123400,796284879,805,805,805,805,0
|
|
20240701,123300,796284879,805,805,805,804,17
|
|
20240701,123200,796271199,807,806,807,802,5417
|
|
20240701,123100,791912155,806,806,806,806,200
|
|
20240701,123000,791750955,807,807,807,807,0
|
|
20240701,122900,791750955,807,807,807,807,0
|
|
20240701,122800,791750955,807,808,808,807,159
|
|
20240701,122700,791622602,808,808,808,808,0
|
|
20240701,122600,791622602,808,808,808,808,0
|
|
20240701,122500,791622602,808,808,808,808,6
|
|
20240701,122400,791617754,810,810,810,810,0
|
|
20240701,122300,791617754,810,810,810,810,0
|
|
20240701,122200,791617754,810,810,810,810,1
|
|
20240701,122100,791616944,810,810,810,810,0
|
|
20240701,122000,791616944,810,810,810,810,10
|
|
20240701,121900,791608844,810,808,810,807,6
|
|
20240701,121800,791603989,806,806,806,806,0
|
|
20240701,121700,791603989,806,806,806,806,0
|
|
20240701,121600,791603989,806,806,807,806,473
|
|
20240701,121500,791222750,807,807,807,806,65
|
|
20240701,121400,791170358,806,807,807,806,206
|
|
20240701,121300,791004311,809,810,810,809,20
|
|
20240701,121200,790988121,810,810,810,810,10
|
|
20240701,121100,790980021,810,810,810,810,0
|
|
20240701,121000,790980021,810,810,810,810,0
|
|
20240701,120900,790980021,810,810,810,810,0
|
|
20240701,120800,790980021,810,810,810,810,201
|
|
20240701,120700,790817211,805,805,805,805,0
|
|
20240701,120600,790817211,805,808,808,805,2335
|
|
20240701,120500,788936511,805,805,805,805,0
|
|
20240701,120400,788936511,805,805,805,805,0
|
|
20240701,120300,788936511,805,805,805,805,1
|
|
20240701,120200,788935706,810,810,810,810,0
|
|
20240701,120100,788935706,810,810,810,810,223
|
|
20240701,120000,788755076,809,809,809,809,0
|
|
20240701,115900,788755076,809,805,809,804,99
|
|
20240701,115800,788675288,806,805,806,804,239
|
|
20240701,115700,788482999,806,806,806,806,172
|
|
20240701,115600,788344367,807,808,808,807,150
|
|
20240701,115500,788223218,808,808,808,808,0
|
|
20240701,115400,788223218,808,808,808,808,0
|
|
20240701,115300,788223218,808,808,808,808,50
|
|
20240701,115200,788182818,809,809,809,809,3
|
|
20240701,115100,788180391,809,811,811,809,23374
|
|
20240701,115000,769244853,811,813,813,811,693
|
|
20240701,114900,768682201,812,813,813,812,242
|
|
20240701,114800,768485467,814,814,814,814,13
|
|
20240701,114700,768474885,814,814,814,814,0
|
|
20240701,114600,768474885,814,814,814,814,265
|
|
20240701,114500,768259175,817,817,817,817,49
|
|
20240701,114400,768219142,817,817,817,817,0
|
|
20240701,114300,768219142,817,817,817,817,0
|
|
20240701,114200,768219142,817,817,817,817,0
|
|
20240701,114100,768219142,817,817,817,817,2450
|
|
20240701,114000,766217492,818,817,818,817,202
|
|
20240701,113900,766052457,812,812,812,812,0
|
|
20240701,113800,766052457,812,812,812,812,0
|
|
20240701,113700,766052457,812,812,812,812,50
|
|
20240701,113600,766011857,812,812,812,812,581
|
|
20240701,113500,765540085,812,810,812,810,687
|
|
20240701,113400,764983038,811,811,811,811,62
|
|
20240701,113300,764932756,812,812,812,812,10
|
|
20240701,113200,764924636,811,812,812,810,2580
|
|
20240701,113100,762833915,811,814,814,811,1233
|
|
20240701,113000,761833937,819,819,819,819,0
|
|
20240701,112900,761833937,819,819,819,819,1
|
|
20240701,112800,761833118,810,819,819,810,973
|
|
20240701,112700,761041572,819,815,819,814,1005
|
|
20240701,112600,760223460,816,819,820,816,1426
|
|
20240701,112500,759058794,820,820,821,813,1608
|
|
20240701,112400,757740567,820,820,820,819,652
|
|
20240701,112300,757205937,820,811,820,811,6186
|
|
20240701,112200,752138290,810,810,810,810,0
|
|
20240701,112100,752138290,810,810,810,810,298
|
|
20240701,112000,751896910,811,810,811,810,12
|
|
20240701,111900,751887188,820,810,822,810,25942
|
|
20240701,111800,730588003,810,810,810,810,0
|
|
20240701,111700,730588003,810,810,810,810,2
|
|
20240701,111600,730586383,806,806,806,806,0
|
|
20240701,111500,730586383,806,806,806,806,0
|
|
20240701,111400,730586383,806,806,806,806,65
|
|
20240701,111300,730533993,808,808,808,808,850
|
|
20240701,111200,729847193,810,810,810,810,202
|
|
20240701,111100,729683573,808,808,808,808,0
|
|
20240701,111000,729683573,808,808,808,808,40
|
|
20240701,110900,729651253,806,805,812,805,2392
|
|
20240701,110800,727721629,805,798,805,797,4019
|
|
20240701,110700,724497033,801,798,801,797,651
|
|
20240701,110600,723978160,801,801,801,801,1
|
|
20240701,110500,723977359,797,799,799,797,200
|
|
20240701,110400,723817956,801,801,801,801,0
|
|
20240701,110300,723817956,801,801,801,801,1
|
|
20240701,110200,723817155,801,801,801,801,0
|
|
20240701,110100,723817155,801,801,801,801,0
|
|
20240701,110000,723817155,801,799,801,799,145
|
|
20240701,105900,723701298,801,799,801,799,58
|
|
20240701,105800,723654954,798,799,799,795,1622
|
|
20240701,105700,722363500,799,798,799,796,1823
|
|
20240701,105600,720910023,799,800,800,799,2299
|
|
20240701,105500,719073111,799,799,799,799,0
|
|
20240701,105400,719073111,799,800,800,799,1513
|
|
20240701,105300,717864223,802,802,802,802,0
|
|
20240701,105200,717864223,802,802,802,802,51
|
|
20240701,105100,717823321,804,804,804,804,0
|
|
20240701,105000,717823321,804,804,804,804,0
|
|
20240701,104900,717823321,804,804,804,804,14
|
|
20240701,104800,717812065,805,805,805,805,464
|
|
20240701,104700,717438545,805,805,805,805,277
|
|
20240701,104600,717215560,805,805,805,805,250
|
|
20240701,104500,717014310,802,803,805,802,2441
|
|
20240701,104400,715052768,804,804,804,804,501
|
|
20240701,104300,714649964,804,803,804,803,1272
|
|
20240701,104200,713628538,799,799,799,799,1
|
|
20240701,104100,713627739,803,803,803,803,0
|
|
20240701,104000,713627739,803,800,803,796,5212
|
|
20240701,103900,709471766,803,803,803,803,0
|
|
20240701,103800,709471766,803,802,803,798,3406
|
|
20240701,103700,706748462,803,800,803,799,1501
|
|
20240701,103600,705548861,803,801,803,800,4064
|
|
20240701,103500,702297404,804,802,804,801,882
|
|
20240701,103400,701590757,803,805,805,803,336
|
|
20240701,103300,701320895,803,805,805,803,2
|
|
20240701,103200,701319287,805,803,805,803,639
|
|
20240701,103100,700806168,803,803,803,803,0
|
|
20240701,103000,700806168,803,803,803,803,63
|
|
20240701,102900,700755579,803,803,803,803,1
|
|
20240701,102800,700754776,803,803,803,803,204
|
|
20240701,102700,700590964,803,803,803,803,100
|
|
20240701,102600,700510664,803,803,803,803,1184
|
|
20240701,102500,699559912,803,801,803,801,2325
|
|
20240701,102400,697696561,802,802,802,802,108
|
|
20240701,102300,697609945,802,802,802,801,347
|
|
20240701,102200,697331996,802,802,802,801,225
|
|
20240701,102100,697151768,802,802,802,802,981
|
|
20240701,102000,696365006,803,803,803,803,435
|
|
20240701,101900,696015701,803,803,803,803,248
|
|
20240701,101800,695816557,802,804,804,802,602
|
|
20240701,101700,695332551,805,805,805,805,150
|
|
20240701,101600,695211801,805,805,806,805,61
|
|
20240701,101500,695162686,805,803,805,803,551
|
|
20240701,101400,694720116,803,798,803,798,7575
|
|
20240701,101300,688668342,800,800,800,800,52
|
|
20240701,101200,688626742,802,802,802,802,25
|
|
20240701,101100,688606692,802,802,802,802,1
|
|
20240701,101000,688605890,797,799,800,796,3432
|
|
20240701,100900,685863322,799,800,800,799,1043
|
|
20240701,100800,685029215,799,799,800,798,1461
|
|
20240701,100700,683861971,799,803,803,799,1250
|
|
20240701,100600,682862003,800,805,805,800,2001
|
|
20240701,100500,681261198,800,803,805,800,3022
|
|
20240701,100400,678837545,799,800,800,798,3684
|
|
20240701,100300,675891365,799,799,803,799,1494
|
|
20240701,100200,674696655,799,800,800,799,450
|
|
20240701,100100,674337104,798,801,801,798,1052
|
|
20240701,100000,673495341,801,803,803,801,2295
|
|
20240701,095900,671655549,803,803,806,803,136
|
|
20240701,095800,671546226,803,803,806,801,2098
|
|
20240701,095700,669861400,803,801,803,800,531
|
|
20240701,095600,669435668,803,803,803,800,1115
|
|
20240701,095500,668543134,803,797,803,796,7555
|
|
20240701,095400,662486872,794,806,806,794,16742
|
|
20240701,095300,649166507,806,805,806,803,820
|
|
20240701,095200,648506488,803,805,806,803,3723
|
|
20240701,095100,645508959,805,810,810,795,27343
|
|
20240701,095000,623561819,811,812,812,810,1264
|
|
20240701,094900,622537231,817,817,817,817,2
|
|
20240701,094800,622535597,817,818,818,811,817
|
|
20240701,094700,621867967,818,816,818,816,1601
|
|
20240701,094600,620560148,817,818,818,811,7049
|
|
20240701,094500,614837184,818,818,818,818,1
|
|
20240701,094400,614836366,818,818,818,814,7
|
|
20240701,094300,614830644,814,818,818,814,421
|
|
20240701,094200,614487936,818,818,818,812,7702
|
|
20240701,094100,608230626,820,820,820,820,212
|
|
20240701,094000,608056786,820,816,820,816,996
|
|
20240701,093900,607241709,819,817,819,811,6090
|
|
20240701,093800,602272708,817,815,817,815,181
|
|
20240701,093700,602125148,816,811,816,811,3789
|
|
20240701,093600,599052019,812,812,817,811,1289
|
|
20240701,093500,598005265,811,817,817,811,8664
|
|
20240701,093400,590944907,817,820,820,817,3083
|
|
20240701,093300,588423782,828,812,828,812,5564
|
|
20240701,093200,583874273,811,830,831,801,39243
|
|
20240701,093100,551867103,831,831,831,831,1458
|
|
20240701,093000,550655505,831,831,831,831,782
|
|
20240701,092900,550005663,831,828,831,827,2095
|
|
20240701,092800,548267731,828,830,830,828,218
|
|
20240701,092700,548087216,830,832,832,827,3577
|
|
20240701,092600,545116349,832,837,837,832,2530
|
|
20240701,092500,543004357,836,839,839,836,3045
|
|
20240701,092400,540450859,837,830,838,830,7908
|
|
20240701,092300,533838483,838,839,839,830,10034
|
|
20240701,092200,525449477,838,838,840,837,8024
|
|
20240701,092100,518722107,839,840,840,838,1931
|
|
20240701,092000,517102031,840,837,840,837,2894
|
|
20240701,091900,514677454,837,832,837,830,1828
|
|
20240701,091800,513154907,839,831,839,826,12640
|
|
20240701,091700,502687891,831,836,836,830,4723
|
|
20240701,091600,498761859,832,838,843,832,13041
|
|
20240701,091500,487833595,838,839,839,832,1918
|
|
20240701,091400,486229633,839,831,840,831,2303
|
|
20240701,091300,484313497,833,838,842,833,9825
|
|
20240701,091200,476080102,838,828,844,827,36733
|
|
20240701,091100,445476170,829,826,831,826,8301
|
|
20240701,091000,438613795,826,831,837,826,23327
|
|
20240701,090900,419257479,831,845,845,831,31084
|
|
20240701,090800,393156354,845,850,859,843,71375
|
|
20240701,090700,332684657,854,853,890,843,290742
|
|
20240701,090600,81673888,854,854,854,854,0
|
|
20240701,090500,81673888,854,854,854,854,0
|
|
20240701,090400,81673888,854,788,854,783,73909
|
|
20240701,090300,21411960,786,780,786,779,4075
|
|
20240701,090200,18229059,780,790,795,780,1322
|
|
20240701,090100,17183084,800,778,800,768,14668
|
|
20240701,090000,5776464,778,777,778,777,7428
|