609 lines
28 KiB
CSV
609 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,190600,1981544757,775,775,775,775,15374
|
|
20240709,190500,1981544757,775,775,775,775,0
|
|
20240709,190400,1981544757,775,775,775,775,0
|
|
20240709,190300,1981544757,775,775,775,775,0
|
|
20240709,190200,1981544757,775,775,775,775,0
|
|
20240709,190100,1981544757,775,775,775,775,0
|
|
20240709,190000,1981544757,775,775,775,775,0
|
|
20240709,185900,1981544757,775,775,775,775,0
|
|
20240709,185800,1981544757,775,775,775,775,0
|
|
20240709,185700,1981544757,775,775,775,775,0
|
|
20240709,185600,1981544757,775,775,775,775,0
|
|
20240709,185500,1981544757,775,775,775,775,0
|
|
20240709,185400,1981544757,775,775,775,775,0
|
|
20240709,185300,1981544757,775,775,775,775,0
|
|
20240709,185200,1981544757,775,775,775,775,0
|
|
20240709,185100,1981544757,775,775,775,775,0
|
|
20240709,185000,1981544757,775,775,775,775,0
|
|
20240709,184900,1981544757,775,775,775,775,0
|
|
20240709,184800,1981544757,775,775,775,775,0
|
|
20240709,184700,1981544757,775,775,775,775,0
|
|
20240709,184600,1981544757,775,775,775,775,0
|
|
20240709,184500,1981544757,775,775,775,775,0
|
|
20240709,184400,1981544757,775,775,775,775,0
|
|
20240709,184300,1981544757,775,775,775,775,0
|
|
20240709,184200,1981544757,775,775,775,775,0
|
|
20240709,184100,1981544757,775,775,775,775,0
|
|
20240709,184000,1981544757,775,775,775,775,0
|
|
20240709,183900,1981544757,775,775,775,775,0
|
|
20240709,183800,1981544757,775,775,775,775,0
|
|
20240709,183700,1981544757,775,775,775,775,0
|
|
20240709,183600,1981544757,775,775,775,775,15374
|
|
20240709,183500,1981544757,775,775,775,775,0
|
|
20240709,183400,1981544757,775,775,775,775,0
|
|
20240709,183300,1981544757,775,775,775,775,0
|
|
20240709,183200,1981544757,775,775,775,775,0
|
|
20240709,183100,1981544757,775,775,775,775,0
|
|
20240709,183000,1981544757,775,775,775,775,0
|
|
20240709,182900,1981544757,775,775,775,775,0
|
|
20240709,182800,1981544757,775,775,775,775,0
|
|
20240709,182700,1981544757,775,775,775,775,0
|
|
20240709,182600,1981544757,775,775,775,775,0
|
|
20240709,182500,1981544757,775,775,775,775,0
|
|
20240709,182400,1981544757,775,775,775,775,0
|
|
20240709,182300,1981544757,775,775,775,775,0
|
|
20240709,182200,1981544757,775,775,775,775,0
|
|
20240709,182100,1981544757,775,775,775,775,0
|
|
20240709,182000,1981544757,775,775,775,775,0
|
|
20240709,181900,1981544757,775,775,775,775,0
|
|
20240709,181800,1981544757,775,775,775,775,0
|
|
20240709,181700,1981544757,775,775,775,775,0
|
|
20240709,181600,1981544757,775,775,775,775,0
|
|
20240709,181500,1981544757,775,775,775,775,0
|
|
20240709,181400,1981544757,775,775,775,775,0
|
|
20240709,181300,1981544757,775,775,775,775,0
|
|
20240709,181200,1981544757,775,775,775,775,0
|
|
20240709,181100,1981544757,775,775,775,775,0
|
|
20240709,181000,1981544757,775,775,775,775,0
|
|
20240709,180900,1981544757,775,775,775,775,0
|
|
20240709,180800,1981544757,775,775,775,775,0
|
|
20240709,180700,1981544757,775,775,775,775,0
|
|
20240709,180600,1981544757,775,775,775,775,15374
|
|
20240709,180500,1981544757,775,775,775,775,0
|
|
20240709,180400,1981544757,775,775,775,775,0
|
|
20240709,180300,1981544757,775,775,775,775,0
|
|
20240709,180200,1981544757,775,775,775,775,0
|
|
20240709,180100,1981544757,775,775,775,775,0
|
|
20240709,180000,1981544757,775,775,775,775,0
|
|
20240709,175900,1981544757,775,775,775,775,0
|
|
20240709,175800,1981544757,775,775,775,775,0
|
|
20240709,175700,1981544757,775,775,775,775,0
|
|
20240709,175600,1981544757,775,775,775,775,0
|
|
20240709,175500,1981544757,775,775,775,775,0
|
|
20240709,175400,1981544757,775,775,775,775,0
|
|
20240709,175300,1981544757,775,775,775,775,0
|
|
20240709,175200,1981544757,775,775,775,775,0
|
|
20240709,175100,1981544757,775,775,775,775,0
|
|
20240709,175000,1981544757,775,775,775,775,0
|
|
20240709,174900,1981544757,775,775,775,775,0
|
|
20240709,174800,1981544757,775,775,775,775,0
|
|
20240709,174700,1981544757,775,775,775,775,0
|
|
20240709,174600,1981544757,775,775,775,775,0
|
|
20240709,174500,1981544757,775,775,775,775,0
|
|
20240709,174400,1981544757,775,775,775,775,0
|
|
20240709,174300,1981544757,775,775,775,775,0
|
|
20240709,174200,1981544757,775,775,775,775,0
|
|
20240709,174100,1981544757,775,775,775,775,0
|
|
20240709,174000,1981544757,775,775,775,775,0
|
|
20240709,173900,1981544757,775,775,775,775,0
|
|
20240709,173800,1981544757,775,775,775,775,0
|
|
20240709,173700,1981544757,775,775,775,775,0
|
|
20240709,173600,1981544757,775,775,775,775,15374
|
|
20240709,173500,1981544757,775,775,775,775,0
|
|
20240709,173400,1981544757,775,775,775,775,0
|
|
20240709,173300,1981544757,775,775,775,775,0
|
|
20240709,173200,1981544757,775,775,775,775,0
|
|
20240709,173100,1981544757,775,775,775,775,0
|
|
20240709,173000,1981544757,775,775,775,775,0
|
|
20240709,172900,1981544757,775,775,775,775,0
|
|
20240709,172800,1981544757,775,775,775,775,0
|
|
20240709,172700,1981544757,775,775,775,775,0
|
|
20240709,172600,1981544757,775,775,775,775,0
|
|
20240709,172500,1981544757,775,775,775,775,0
|
|
20240709,172400,1981544757,775,775,775,775,0
|
|
20240709,172300,1981544757,775,775,775,775,0
|
|
20240709,172200,1981544757,775,775,775,775,0
|
|
20240709,172100,1981544757,775,775,775,775,0
|
|
20240709,172000,1981544757,775,775,775,775,0
|
|
20240709,171900,1981544757,775,775,775,775,0
|
|
20240709,171800,1981544757,775,775,775,775,0
|
|
20240709,171700,1981544757,775,775,775,775,0
|
|
20240709,171600,1981544757,775,775,775,775,0
|
|
20240709,171500,1981544757,775,775,775,775,0
|
|
20240709,171400,1981544757,775,775,775,775,0
|
|
20240709,171300,1981544757,775,775,775,775,0
|
|
20240709,171200,1981544757,775,775,775,775,0
|
|
20240709,171100,1981544757,775,775,775,775,0
|
|
20240709,171000,1981544757,775,775,775,775,0
|
|
20240709,170900,1981544757,775,775,775,775,0
|
|
20240709,170800,1981544757,775,775,775,775,0
|
|
20240709,170700,1981544757,775,775,775,775,0
|
|
20240709,170600,1981544757,775,775,775,775,15374
|
|
20240709,170500,1981544757,775,775,775,775,0
|
|
20240709,170400,1981544757,775,775,775,775,0
|
|
20240709,170300,1981544757,775,775,775,775,0
|
|
20240709,170200,1981544757,775,775,775,775,0
|
|
20240709,170100,1981544757,775,775,775,775,0
|
|
20240709,170000,1981544757,775,775,775,775,0
|
|
20240709,165900,1981544757,775,775,775,775,0
|
|
20240709,165800,1981544757,775,775,775,775,0
|
|
20240709,165700,1981544757,775,775,775,775,0
|
|
20240709,165600,1981544757,775,775,775,775,0
|
|
20240709,165500,1981544757,775,775,775,775,0
|
|
20240709,165400,1981544757,775,775,775,775,0
|
|
20240709,165300,1981544757,775,775,775,775,0
|
|
20240709,165200,1981544757,775,775,775,775,0
|
|
20240709,165100,1981544757,775,775,775,775,0
|
|
20240709,165000,1981544757,775,775,775,775,0
|
|
20240709,164900,1981544757,775,775,775,775,0
|
|
20240709,164800,1981544757,775,775,775,775,0
|
|
20240709,164700,1981544757,775,775,775,775,0
|
|
20240709,164600,1981544757,775,775,775,775,0
|
|
20240709,164500,1981544757,775,775,775,775,0
|
|
20240709,164400,1981544757,775,775,775,775,0
|
|
20240709,164300,1981544757,775,775,775,775,0
|
|
20240709,164200,1981544757,775,775,775,775,0
|
|
20240709,164100,1981544757,775,775,775,775,0
|
|
20240709,164000,1981544757,775,775,775,775,0
|
|
20240709,163900,1981544757,775,775,775,775,0
|
|
20240709,163800,1981544757,775,775,775,775,0
|
|
20240709,163700,1981544757,775,775,775,775,0
|
|
20240709,163600,1981544757,775,775,775,775,15374
|
|
20240709,163500,1981544757,775,775,775,775,0
|
|
20240709,163400,1981544757,775,775,775,775,0
|
|
20240709,163300,1981544757,775,775,775,775,0
|
|
20240709,163200,1981544757,775,775,775,775,0
|
|
20240709,163100,1981544757,775,775,775,775,0
|
|
20240709,163000,1981544757,775,775,775,775,0
|
|
20240709,162900,1981544757,775,775,775,775,0
|
|
20240709,162800,1981544757,775,775,775,775,0
|
|
20240709,162700,1981544757,775,775,775,775,0
|
|
20240709,162600,1981544757,775,775,775,775,0
|
|
20240709,162500,1981544757,775,775,775,775,0
|
|
20240709,162400,1981544757,775,775,775,775,0
|
|
20240709,162300,1981544757,775,775,775,775,0
|
|
20240709,162200,1981544757,775,775,775,775,0
|
|
20240709,162100,1981544757,775,775,775,775,0
|
|
20240709,162000,1981544757,775,775,775,775,0
|
|
20240709,161900,1981544757,775,775,775,775,0
|
|
20240709,161800,1981544757,775,775,775,775,0
|
|
20240709,161700,1981544757,775,775,775,775,0
|
|
20240709,161600,1981544757,775,775,775,775,0
|
|
20240709,161500,1981544757,775,775,775,775,0
|
|
20240709,161400,1981544757,775,775,775,775,0
|
|
20240709,161300,1981544757,775,775,775,775,0
|
|
20240709,161200,1981544757,775,775,775,775,0
|
|
20240709,161100,1981544757,775,775,775,775,0
|
|
20240709,161000,1981544757,775,775,775,775,0
|
|
20240709,160900,1981544757,775,775,775,775,0
|
|
20240709,160800,1981544757,775,775,775,775,0
|
|
20240709,160700,1981544757,775,775,775,775,0
|
|
20240709,160600,1981544757,775,775,775,775,15374
|
|
20240709,160500,1981544757,775,775,775,775,0
|
|
20240709,160400,1981544757,775,775,775,775,0
|
|
20240709,160300,1981544757,775,775,775,775,0
|
|
20240709,160200,1981544757,775,775,775,775,0
|
|
20240709,160100,1981544757,775,775,775,775,0
|
|
20240709,160000,1981544757,775,775,775,775,0
|
|
20240709,155900,1981544757,775,775,775,775,0
|
|
20240709,155800,1981544757,775,775,775,775,0
|
|
20240709,155700,1981544757,775,775,775,775,0
|
|
20240709,155600,1981544757,775,775,775,775,0
|
|
20240709,155500,1981544757,775,775,775,775,0
|
|
20240709,155400,1981544757,775,775,775,775,0
|
|
20240709,155300,1981544757,775,775,775,775,0
|
|
20240709,155200,1981544757,775,775,775,775,0
|
|
20240709,155100,1981544757,775,775,775,775,0
|
|
20240709,155000,1981544757,775,775,775,775,0
|
|
20240709,154900,1981544757,775,775,775,775,0
|
|
20240709,154800,1981544757,775,775,775,775,0
|
|
20240709,154700,1981544757,775,775,775,775,0
|
|
20240709,154600,1981544757,775,775,775,775,0
|
|
20240709,154500,1981544757,775,775,775,775,0
|
|
20240709,154400,1981544757,775,775,775,775,0
|
|
20240709,154300,1981544757,775,775,775,775,0
|
|
20240709,154200,1981544757,775,775,775,775,0
|
|
20240709,154100,1981544757,775,775,775,775,0
|
|
20240709,154000,1981544757,775,775,775,775,0
|
|
20240709,153900,1981544757,775,775,775,775,0
|
|
20240709,153800,1981544757,775,775,775,775,0
|
|
20240709,153700,1981544757,775,775,775,775,0
|
|
20240709,153600,1981544757,775,775,775,775,15374
|
|
20240709,153500,1981544757,775,775,775,775,0
|
|
20240709,153400,1981544757,775,775,775,775,0
|
|
20240709,153300,1981544757,775,775,775,775,0
|
|
20240709,153200,1981544757,775,775,775,775,0
|
|
20240709,153100,1981544757,775,775,775,775,0
|
|
20240709,153000,1981544757,775,775,775,775,15374
|
|
20240709,152900,1969629907,774,774,774,774,0
|
|
20240709,152800,1969629907,774,774,774,774,0
|
|
20240709,152700,1969629907,774,774,774,774,0
|
|
20240709,152600,1969629907,774,774,774,774,0
|
|
20240709,152500,1969629907,774,774,774,774,0
|
|
20240709,152400,1969629907,774,774,774,774,0
|
|
20240709,152300,1969629907,774,774,774,774,0
|
|
20240709,152200,1969629907,774,774,774,774,0
|
|
20240709,152100,1969629907,774,774,774,774,0
|
|
20240709,152000,1969629907,774,774,774,774,0
|
|
20240709,151900,1969629907,774,778,778,774,19739
|
|
20240709,151800,1954323385,778,779,780,776,8498
|
|
20240709,151700,1947716921,781,779,781,777,9120
|
|
20240709,151600,1940628036,778,781,781,778,2027
|
|
20240709,151500,1939048412,783,784,784,778,6391
|
|
20240709,151400,1934070404,784,784,784,784,0
|
|
20240709,151300,1934070404,784,781,784,780,3036
|
|
20240709,151200,1931702303,784,784,784,783,7
|
|
20240709,151100,1931696820,784,784,784,778,1304
|
|
20240709,151000,1930680610,784,781,784,779,13358
|
|
20240709,150900,1920257522,784,782,784,782,1821
|
|
20240709,150800,1918832481,782,782,782,782,31
|
|
20240709,150700,1918808239,782,781,782,780,1092
|
|
20240709,150600,1917955415,781,782,782,780,1517
|
|
20240709,150500,1916771741,781,780,782,780,133
|
|
20240709,150400,1916667896,780,782,782,779,1635
|
|
20240709,150300,1915392762,783,783,783,783,2
|
|
20240709,150200,1915391196,780,781,783,780,1020
|
|
20240709,150100,1914595576,779,779,779,779,0
|
|
20240709,150000,1914595576,779,780,780,779,602
|
|
20240709,145900,1914126517,780,780,780,780,128
|
|
20240709,145800,1914026677,780,780,780,780,874
|
|
20240709,145700,1913344957,780,783,783,780,6476
|
|
20240709,145600,1908292878,782,783,783,782,1013
|
|
20240709,145500,1907499701,783,783,783,783,0
|
|
20240709,145400,1907499701,783,780,783,780,207
|
|
20240709,145300,1907337932,780,780,784,780,1404
|
|
20240709,145200,1906242789,784,784,784,784,0
|
|
20240709,145100,1906242789,784,783,784,780,4181
|
|
20240709,145000,1902972905,784,782,784,780,289
|
|
20240709,144900,1902747090,784,783,784,782,1954
|
|
20240709,144800,1901218002,784,784,784,784,31
|
|
20240709,144700,1901193698,783,783,784,783,8326
|
|
20240709,144600,1894674430,783,782,783,782,1587
|
|
20240709,144500,1893432958,782,780,782,780,5077
|
|
20240709,144400,1889472832,780,781,781,779,5711
|
|
20240709,144300,1885019542,781,781,781,780,22096
|
|
20240709,144200,1867780855,782,782,782,782,431
|
|
20240709,144100,1867443813,782,782,782,781,4972
|
|
20240709,144000,1863559973,783,783,783,783,103
|
|
20240709,143900,1863479324,783,783,783,783,206
|
|
20240709,143800,1863318026,783,783,783,783,290
|
|
20240709,143700,1863090956,783,783,783,783,0
|
|
20240709,143600,1863090956,783,781,783,781,131
|
|
20240709,143500,1862988389,783,783,783,783,10
|
|
20240709,143400,1862980559,783,783,783,783,4
|
|
20240709,143300,1862977427,780,783,783,780,501
|
|
20240709,143200,1862586349,783,783,783,783,1
|
|
20240709,143100,1862585566,782,782,782,782,624
|
|
20240709,143000,1862097598,785,785,785,785,0
|
|
20240709,142900,1862097598,785,785,785,785,90
|
|
20240709,142800,1862026948,785,785,785,785,55
|
|
20240709,142700,1861983773,785,781,785,781,2636
|
|
20240709,142600,1859925017,785,785,785,785,1
|
|
20240709,142500,1859924232,785,784,785,784,55
|
|
20240709,142400,1859881109,784,782,784,781,455
|
|
20240709,142300,1859525427,785,785,785,785,11
|
|
20240709,142200,1859516792,785,785,785,780,13637
|
|
20240709,142100,1848856328,784,784,785,784,1006
|
|
20240709,142000,1848067619,783,785,785,783,112
|
|
20240709,141900,1847979906,785,785,785,783,12
|
|
20240709,141800,1847970488,785,783,785,782,2406
|
|
20240709,141700,1846087605,784,784,784,784,4256
|
|
20240709,141600,1842750901,784,784,784,784,99
|
|
20240709,141500,1842673285,784,784,784,784,1000
|
|
20240709,141400,1841889285,784,784,784,784,0
|
|
20240709,141300,1841889285,784,784,784,784,0
|
|
20240709,141200,1841889285,784,784,785,784,163
|
|
20240709,141100,1841761484,785,785,785,785,1200
|
|
20240709,141000,1840819484,785,785,785,785,201
|
|
20240709,140900,1840661699,785,785,785,784,1196
|
|
20240709,140800,1839722855,785,785,785,785,306
|
|
20240709,140700,1839482645,784,784,784,784,200
|
|
20240709,140600,1839325845,784,784,784,784,8
|
|
20240709,140500,1839319573,784,784,784,784,0
|
|
20240709,140400,1839319573,784,784,786,784,2015
|
|
20240709,140300,1837736897,785,785,785,785,296
|
|
20240709,140200,1837504537,785,784,785,784,5407
|
|
20240709,140100,1833261539,784,784,784,784,225
|
|
20240709,140000,1833085139,784,784,784,784,0
|
|
20240709,135900,1833085139,784,783,784,783,599
|
|
20240709,135800,1832616112,783,783,783,782,222
|
|
20240709,135700,1832442491,783,782,783,782,3020
|
|
20240709,135600,1830080836,782,782,782,782,1
|
|
20240709,135500,1830080054,782,784,784,782,605
|
|
20240709,135400,1829606934,784,783,784,783,1200
|
|
20240709,135300,1828666350,783,782,783,782,42
|
|
20240709,135200,1828633481,783,782,783,782,5
|
|
20240709,135100,1828629569,782,782,782,782,14
|
|
20240709,135000,1828618621,782,782,782,782,54
|
|
20240709,134900,1828576393,782,782,783,782,110
|
|
20240709,134800,1828490370,782,781,782,781,1367
|
|
20240709,134700,1827422720,781,781,783,781,3144
|
|
20240709,134600,1824967247,781,781,781,781,273
|
|
20240709,134500,1824754034,781,781,781,781,1643
|
|
20240709,134400,1823470851,782,782,782,782,819
|
|
20240709,134300,1822830393,782,782,782,780,617
|
|
20240709,134200,1822347931,782,783,783,780,40716
|
|
20240709,134100,1790562335,787,787,787,787,321
|
|
20240709,134000,1790309708,787,787,787,787,101
|
|
20240709,133900,1790230221,787,783,787,782,9515
|
|
20240709,133800,1782787045,783,788,788,783,2331
|
|
20240709,133700,1780959709,784,788,788,784,12
|
|
20240709,133600,1780950277,783,790,790,783,5764
|
|
20240709,133500,1776432019,786,789,789,786,1858
|
|
20240709,133400,1774969480,788,788,788,788,0
|
|
20240709,133300,1774969480,788,792,792,788,628
|
|
20240709,133200,1774472108,789,792,792,789,1028
|
|
20240709,133100,1773660984,792,792,792,792,1
|
|
20240709,133000,1773660192,790,790,790,790,2645
|
|
20240709,132900,1771570642,793,790,793,790,12986
|
|
20240709,132800,1761290397,790,790,790,790,0
|
|
20240709,132700,1761290397,790,790,790,790,1
|
|
20240709,132600,1761289607,790,790,790,790,2708
|
|
20240709,132500,1759150287,790,790,791,790,69
|
|
20240709,132400,1759095773,790,790,791,790,30
|
|
20240709,132300,1759072072,790,790,790,790,3
|
|
20240709,132200,1759069702,788,788,790,788,539
|
|
20240709,132100,1758644541,789,789,789,789,1
|
|
20240709,132000,1758643752,788,788,788,788,628
|
|
20240709,131900,1758148888,789,789,789,789,130
|
|
20240709,131800,1758046318,789,789,789,789,351
|
|
20240709,131700,1757769379,789,790,791,789,4239
|
|
20240709,131600,1754419350,790,791,791,790,3755
|
|
20240709,131500,1751451042,791,791,791,791,2500
|
|
20240709,131400,1749473542,791,790,791,788,10186
|
|
20240709,131300,1741417822,790,789,790,788,1871
|
|
20240709,131200,1739939787,790,790,790,790,6
|
|
20240709,131100,1739935047,790,789,790,789,4005
|
|
20240709,131000,1736771197,788,790,790,788,669
|
|
20240709,130900,1736243625,790,789,790,789,2
|
|
20240709,130800,1736242046,790,790,790,787,2601
|
|
20240709,130700,1734187262,789,789,789,789,1000
|
|
20240709,130600,1733398262,789,788,789,788,1900
|
|
20240709,130500,1731899312,789,788,789,788,267
|
|
20240709,130400,1731688737,788,788,788,788,3000
|
|
20240709,130300,1729324737,787,787,787,787,840
|
|
20240709,130200,1728663657,787,787,787,787,0
|
|
20240709,130100,1728663657,787,787,787,787,1009
|
|
20240709,130000,1727869574,784,784,784,784,12
|
|
20240709,125900,1727860166,784,784,784,784,0
|
|
20240709,125800,1727860166,784,786,787,784,101
|
|
20240709,125700,1727780688,783,786,786,783,1242
|
|
20240709,125600,1726805741,786,786,786,786,2453
|
|
20240709,125500,1724877683,786,784,786,784,716
|
|
20240709,125400,1724316003,784,785,785,784,501
|
|
20240709,125300,1723922719,785,785,785,785,31
|
|
20240709,125200,1723898384,783,785,785,783,430
|
|
20240709,125100,1723560876,785,783,785,783,99
|
|
20240709,125000,1723483181,785,783,785,783,54
|
|
20240709,124900,1723440897,783,783,783,783,3079
|
|
20240709,124800,1721030040,783,783,783,783,351
|
|
20240709,124700,1720755207,783,784,784,783,2330
|
|
20240709,124600,1718930600,785,784,785,784,641
|
|
20240709,124500,1718428055,784,786,786,784,1613
|
|
20240709,124400,1717162456,786,786,786,786,397
|
|
20240709,124300,1716850414,786,786,786,786,0
|
|
20240709,124200,1716850414,786,786,786,786,56
|
|
20240709,124100,1716806398,786,786,786,786,163
|
|
20240709,124000,1716678280,785,785,786,785,31
|
|
20240709,123900,1716653944,783,783,783,783,1733
|
|
20240709,123800,1715297005,783,784,784,783,1409
|
|
20240709,123700,1714193756,783,783,783,783,62
|
|
20240709,123600,1714145210,783,783,785,783,1202
|
|
20240709,123500,1713204040,782,785,785,782,575
|
|
20240709,123400,1712754364,784,786,786,784,255
|
|
20240709,123300,1712554072,786,785,786,785,110
|
|
20240709,123200,1712467712,785,785,785,785,4
|
|
20240709,123100,1712464572,787,785,787,785,688
|
|
20240709,123000,1711923118,785,783,785,783,858
|
|
20240709,122900,1711251242,782,784,784,782,7193
|
|
20240709,122800,1705624942,784,784,784,784,0
|
|
20240709,122700,1705624942,784,785,785,784,404
|
|
20240709,122600,1705308104,785,785,785,785,1155
|
|
20240709,122500,1704401429,785,787,787,785,314
|
|
20240709,122400,1704154313,787,787,787,787,100
|
|
20240709,122300,1704075613,788,788,788,788,256
|
|
20240709,122200,1703873885,788,788,788,788,265
|
|
20240709,122100,1703665065,785,787,788,785,2201
|
|
20240709,122000,1701937207,785,785,785,785,0
|
|
20240709,121900,1701937207,785,787,787,785,666
|
|
20240709,121800,1701413389,787,785,787,785,1732
|
|
20240709,121700,1700050716,785,787,787,785,702
|
|
20240709,121600,1699499242,787,786,787,786,402
|
|
20240709,121500,1699183269,787,787,787,787,691
|
|
20240709,121400,1698639452,787,787,787,787,627
|
|
20240709,121300,1698146003,787,787,787,787,1
|
|
20240709,121200,1698145216,788,786,788,786,879
|
|
20240709,121100,1697452719,788,788,788,786,1540
|
|
20240709,121000,1696242271,788,788,788,788,539
|
|
20240709,120900,1695817539,788,788,788,788,2
|
|
20240709,120800,1695815963,788,788,788,788,250
|
|
20240709,120700,1695618963,786,786,786,786,286
|
|
20240709,120600,1695394167,788,786,788,786,84
|
|
20240709,120500,1695328067,786,786,786,786,5
|
|
20240709,120400,1695324137,788,788,788,788,387
|
|
20240709,120300,1695019181,785,785,785,785,1320
|
|
20240709,120200,1693982981,788,788,788,788,8
|
|
20240709,120100,1693976677,788,788,788,787,1073
|
|
20240709,120000,1693131184,788,784,788,784,1200
|
|
20240709,115900,1692186384,784,784,788,783,1216
|
|
20240709,115800,1691228461,783,783,788,783,2002
|
|
20240709,115700,1689657532,781,781,781,781,1003
|
|
20240709,115600,1688874189,780,781,781,780,4155
|
|
20240709,115500,1685629236,781,785,785,781,5408
|
|
20240709,115400,1681400133,782,782,782,782,0
|
|
20240709,115300,1681400133,782,782,783,782,167
|
|
20240709,115200,1681269515,782,784,784,782,1650
|
|
20240709,115100,1679977982,785,785,785,785,759
|
|
20240709,115000,1679382167,785,786,786,785,115
|
|
20240709,114900,1679291876,787,787,787,787,1000
|
|
20240709,114800,1678504876,787,788,788,787,40
|
|
20240709,114700,1678473386,787,787,787,787,78
|
|
20240709,114600,1678412000,789,789,789,789,1
|
|
20240709,114500,1678411211,790,789,790,788,2044
|
|
20240709,114400,1676800135,789,788,789,788,209
|
|
20240709,114300,1676635394,788,790,790,787,213
|
|
20240709,114200,1676467636,791,786,791,786,5018
|
|
20240709,114100,1672506958,786,786,786,786,14
|
|
20240709,114000,1672495954,786,785,786,785,104
|
|
20240709,113900,1672414313,784,783,784,783,395
|
|
20240709,113800,1672104833,783,783,783,783,100
|
|
20240709,113700,1672026533,782,781,782,781,2177
|
|
20240709,113600,1670324139,781,781,781,781,48
|
|
20240709,113500,1670286651,781,782,782,781,454
|
|
20240709,113400,1669931723,780,782,782,780,8539
|
|
20240709,113300,1663270165,782,781,782,781,622
|
|
20240709,113200,1662784381,781,783,783,781,7975
|
|
20240709,113100,1656554603,783,784,784,783,3168
|
|
20240709,113000,1654073964,784,784,784,783,886
|
|
20240709,112900,1653379900,784,785,786,784,8718
|
|
20240709,112800,1646539025,785,786,786,785,4775
|
|
20240709,112700,1642786158,787,788,789,787,4418
|
|
20240709,112600,1639308562,788,788,788,788,1
|
|
20240709,112500,1639307774,789,789,789,789,634
|
|
20240709,112400,1638807548,789,788,789,787,58
|
|
20240709,112300,1638761853,789,788,789,787,2314
|
|
20240709,112200,1636938569,788,788,788,788,316
|
|
20240709,112100,1636689561,788,788,788,788,0
|
|
20240709,112000,1636689561,788,790,790,788,3024
|
|
20240709,111900,1634302601,788,789,789,788,1062
|
|
20240709,111800,1633465146,789,789,790,789,336
|
|
20240709,111700,1633199730,790,790,791,789,296
|
|
20240709,111600,1632965925,790,791,791,790,509
|
|
20240709,111500,1632563614,791,791,791,791,10
|
|
20240709,111400,1632555704,791,791,791,790,1331
|
|
20240709,111300,1631503113,792,792,792,789,7563
|
|
20240709,111200,1625517777,792,790,792,790,1043
|
|
20240709,111100,1624691741,792,790,792,790,7970
|
|
20240709,111000,1618395312,791,791,792,791,6707
|
|
20240709,110900,1613089179,792,793,793,792,1544
|
|
20240709,110800,1611866319,792,792,792,792,0
|
|
20240709,110700,1611866319,792,792,792,791,6059
|
|
20240709,110600,1607067791,792,791,792,790,7003
|
|
20240709,110500,1601531786,791,792,792,790,3085
|
|
20240709,110400,1599091207,791,792,794,791,20530
|
|
20240709,110300,1582823776,792,790,792,790,8390
|
|
20240709,110200,1576183483,790,790,790,790,1203
|
|
20240709,110100,1575233113,789,790,790,789,135
|
|
20240709,110000,1575126503,790,790,791,790,122
|
|
20240709,105900,1575030037,790,790,790,788,1594
|
|
20240709,105800,1573770879,788,789,789,788,1610
|
|
20240709,105700,1572502192,789,789,789,789,1
|
|
20240709,105600,1572501403,789,790,791,789,1951
|
|
20240709,105500,1570961534,789,789,791,787,8343
|
|
20240709,105400,1564383253,789,791,791,788,2916
|
|
20240709,105300,1562081053,791,790,792,790,2226
|
|
20240709,105200,1560320833,791,790,791,790,141
|
|
20240709,105100,1560209403,788,791,791,788,3339
|
|
20240709,105000,1557572891,791,791,791,790,91
|
|
20240709,104900,1557500944,790,794,794,790,150
|
|
20240709,104800,1557382422,791,794,795,791,9
|
|
20240709,104700,1557375273,794,792,795,792,8191
|
|
20240709,104600,1550873309,792,792,792,791,3421
|
|
20240709,104500,1548163879,792,792,793,790,1042
|
|
20240709,104400,1547338626,792,792,793,792,4241
|
|
20240709,104300,1543975522,789,790,793,789,6472
|
|
20240709,104200,1538868992,793,792,793,792,3607
|
|
20240709,104100,1536008741,793,795,795,784,7497
|
|
20240709,104000,1530106256,791,796,797,791,9952
|
|
20240709,103900,1522187354,795,792,796,792,19257
|
|
20240709,103800,1506881091,791,791,792,791,1358
|
|
20240709,103700,1505806159,790,794,795,789,2917
|
|
20240709,103600,1503490695,794,787,794,787,10470
|
|
20240709,103500,1495209554,788,787,788,787,402
|
|
20240709,103400,1494893178,787,784,787,783,9527
|
|
20240709,103300,1487414636,784,784,784,783,1550
|
|
20240709,103200,1486200365,783,784,784,783,2080
|
|
20240709,103100,1484571574,783,783,783,783,23
|
|
20240709,103000,1484553565,783,781,784,781,867
|
|
20240709,102900,1483876115,782,783,783,781,6849
|
|
20240709,102800,1478526829,784,784,784,781,8640
|
|
20240709,102700,1471759639,784,784,785,784,824
|
|
20240709,102600,1471113116,784,784,785,783,783
|
|
20240709,102500,1470498829,784,784,785,783,3315
|
|
20240709,102400,1467899917,785,785,785,785,664
|
|
20240709,102300,1467378677,784,785,785,784,5949
|
|
20240709,102200,1462708873,787,785,787,784,5190
|
|
20240709,102100,1458632957,784,787,787,784,771
|
|
20240709,102000,1458027987,786,786,787,784,6131
|
|
20240709,101900,1453214604,787,787,787,787,210
|
|
20240709,101800,1453049334,787,787,788,787,987
|
|
20240709,101700,1452272561,787,788,788,787,555
|
|
20240709,101600,1451835584,788,787,788,787,1590
|
|
20240709,101500,1450583865,788,790,790,788,1109
|
|
20240709,101400,1449708267,790,790,790,789,468
|
|
20240709,101300,1449338679,786,786,790,786,3150
|
|
20240709,101200,1446860029,786,789,789,784,8743
|
|
20240709,101100,1439983451,789,789,789,789,934
|
|
20240709,101000,1439246525,789,790,790,788,7907
|
|
20240709,100900,1433001899,791,792,793,790,7422
|
|
20240709,100800,1427123869,792,789,792,789,3208
|
|
20240709,100700,1424589567,789,783,789,783,3665
|
|
20240709,100600,1421712487,783,787,787,783,7175
|
|
20240709,100500,1416082348,787,787,787,787,994
|
|
20240709,100400,1415300070,787,785,788,785,2475
|
|
20240709,100300,1413352557,785,785,786,783,2731
|
|
20240709,100200,1411207205,785,783,786,783,4269
|
|
20240709,100100,1407856997,783,785,785,783,1053
|
|
20240709,100000,1407032422,785,785,786,784,2660
|
|
20240709,095900,1404945157,784,785,786,783,2622
|
|
20240709,095800,1402888261,785,786,786,785,1030
|
|
20240709,095700,1402079708,785,782,785,781,4444
|
|
20240709,095600,1398597498,785,785,786,782,3912
|
|
20240709,095500,1395525274,785,781,785,778,21183
|
|
20240709,095400,1378984494,782,776,782,776,9505
|
|
20240709,095300,1371584942,778,781,781,773,34084
|
|
20240709,095200,1345056401,783,787,787,781,17654
|
|
20240709,095100,1331208145,784,792,797,784,106219
|
|
20240709,095000,1247260548,795,789,795,789,2790
|
|
20240709,094900,1245048400,794,789,794,788,9804
|
|
20240709,094800,1237288741,791,796,797,788,40404
|
|
20240709,094700,1205233187,797,790,797,790,14620
|
|
20240709,094600,1193621753,794,789,794,787,38425
|
|
20240709,094500,1163262042,789,787,790,787,3631
|
|
20240709,094400,1160402649,788,788,790,787,10133
|
|
20240709,094300,1152418573,790,788,791,788,8629
|
|
20240709,094200,1145611343,787,789,791,787,14899
|
|
20240709,094100,1133861350,789,791,791,789,11778
|
|
20240709,094000,1124559267,791,793,794,789,27944
|
|
20240709,093900,1102463393,792,798,799,792,15485
|
|
20240709,093800,1090139691,799,803,804,797,48993
|
|
20240709,093700,1051011882,803,802,804,800,34128
|
|
20240709,093600,1023633329,803,800,803,799,43831
|
|
20240709,093500,988479876,800,797,801,795,106885
|
|
20240709,093400,903077510,798,798,799,789,64193
|
|
20240709,093300,851866934,797,792,798,788,61603
|
|
20240709,093200,803014344,792,788,793,788,8769
|
|
20240709,093100,796087293,793,790,793,781,29804
|
|
20240709,093000,772610382,791,795,798,789,28718
|
|
20240709,092900,749843762,795,801,802,792,43604
|
|
20240709,092800,715080672,800,795,802,792,136754
|
|
20240709,092700,605884857,793,784,795,783,101881
|
|
20240709,092600,525603717,784,778,785,778,81773
|
|
20240709,092500,461721577,778,778,779,776,24388
|
|
20240709,092400,442750333,779,774,780,773,80828
|
|
20240709,092300,379949750,773,771,776,770,37572
|
|
20240709,092200,350896525,771,771,771,770,3594
|
|
20240709,092100,348127467,771,768,771,768,24590
|
|
20240709,092000,329194666,768,770,770,768,6471
|
|
20240709,091900,324213833,772,773,773,770,6018
|
|
20240709,091800,319567952,773,772,776,768,31380
|
|
20240709,091700,295289259,772,769,774,765,34372
|
|
20240709,091600,268881494,769,763,770,761,59216
|
|
20240709,091500,223406719,764,768,768,762,13150
|
|
20240709,091400,213349584,768,768,769,766,6503
|
|
20240709,091300,208354498,768,763,768,763,17096
|
|
20240709,091200,195272938,763,761,764,761,9167
|
|
20240709,091100,188285576,761,760,761,759,11104
|
|
20240709,091000,179850638,759,764,764,759,6207
|
|
20240709,090900,175121992,764,765,765,761,1598
|
|
20240709,090800,173900138,762,756,770,756,100408
|
|
20240709,090700,97555351,755,754,756,754,5273
|
|
20240709,090600,93577270,754,753,754,753,2762
|
|
20240709,090500,91495014,753,748,753,748,2941
|
|
20240709,090400,89291896,748,756,756,747,20110
|
|
20240709,090300,74167237,756,760,764,756,7473
|
|
20240709,090200,68489634,764,760,766,755,40705
|
|
20240709,090100,37445073,765,754,785,754,34102
|
|
20240709,090000,11246549,755,745,757,745,14973
|