609 lines
27 KiB
CSV
609 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,190600,567043983,774,774,774,774,4363
|
|
20240710,190500,567043983,774,774,774,774,0
|
|
20240710,190400,567043983,774,774,774,774,0
|
|
20240710,190300,567043983,774,774,774,774,0
|
|
20240710,190200,567043983,774,774,774,774,0
|
|
20240710,190100,567043983,774,774,774,774,0
|
|
20240710,190000,567043983,774,774,774,774,0
|
|
20240710,185900,567043983,774,774,774,774,0
|
|
20240710,185800,567043983,774,774,774,774,0
|
|
20240710,185700,567043983,774,774,774,774,0
|
|
20240710,185600,567043983,774,774,774,774,0
|
|
20240710,185500,567043983,774,774,774,774,0
|
|
20240710,185400,567043983,774,774,774,774,0
|
|
20240710,185300,567043983,774,774,774,774,0
|
|
20240710,185200,567043983,774,774,774,774,0
|
|
20240710,185100,567043983,774,774,774,774,0
|
|
20240710,185000,567043983,774,774,774,774,0
|
|
20240710,184900,567043983,774,774,774,774,0
|
|
20240710,184800,567043983,774,774,774,774,0
|
|
20240710,184700,567043983,774,774,774,774,0
|
|
20240710,184600,567043983,774,774,774,774,0
|
|
20240710,184500,567043983,774,774,774,774,0
|
|
20240710,184400,567043983,774,774,774,774,0
|
|
20240710,184300,567043983,774,774,774,774,0
|
|
20240710,184200,567043983,774,774,774,774,0
|
|
20240710,184100,567043983,774,774,774,774,0
|
|
20240710,184000,567043983,774,774,774,774,0
|
|
20240710,183900,567043983,774,774,774,774,0
|
|
20240710,183800,567043983,774,774,774,774,0
|
|
20240710,183700,567043983,774,774,774,774,0
|
|
20240710,183600,567043983,774,774,774,774,4363
|
|
20240710,183500,567043983,774,774,774,774,0
|
|
20240710,183400,567043983,774,774,774,774,0
|
|
20240710,183300,567043983,774,774,774,774,0
|
|
20240710,183200,567043983,774,774,774,774,0
|
|
20240710,183100,567043983,774,774,774,774,0
|
|
20240710,183000,567043983,774,774,774,774,0
|
|
20240710,182900,567043983,774,774,774,774,0
|
|
20240710,182800,567043983,774,774,774,774,0
|
|
20240710,182700,567043983,774,774,774,774,0
|
|
20240710,182600,567043983,774,774,774,774,0
|
|
20240710,182500,567043983,774,774,774,774,0
|
|
20240710,182400,567043983,774,774,774,774,0
|
|
20240710,182300,567043983,774,774,774,774,0
|
|
20240710,182200,567043983,774,774,774,774,0
|
|
20240710,182100,567043983,774,774,774,774,0
|
|
20240710,182000,567043983,774,774,774,774,0
|
|
20240710,181900,567043983,774,774,774,774,0
|
|
20240710,181800,567043983,774,774,774,774,0
|
|
20240710,181700,567043983,774,774,774,774,0
|
|
20240710,181600,567043983,774,774,774,774,0
|
|
20240710,181500,567043983,774,774,774,774,0
|
|
20240710,181400,567043983,774,774,774,774,0
|
|
20240710,181300,567043983,774,774,774,774,0
|
|
20240710,181200,567043983,774,774,774,774,0
|
|
20240710,181100,567043983,774,774,774,774,0
|
|
20240710,181000,567043983,774,774,774,774,0
|
|
20240710,180900,567043983,774,774,774,774,0
|
|
20240710,180800,567043983,774,774,774,774,0
|
|
20240710,180700,567043983,774,774,774,774,0
|
|
20240710,180600,567043983,774,774,774,774,4363
|
|
20240710,180500,567043983,774,774,774,774,0
|
|
20240710,180400,567043983,774,774,774,774,0
|
|
20240710,180300,567043983,774,774,774,774,0
|
|
20240710,180200,567043983,774,774,774,774,0
|
|
20240710,180100,567043983,774,774,774,774,0
|
|
20240710,180000,567043983,774,774,774,774,0
|
|
20240710,175900,567043983,774,774,774,774,0
|
|
20240710,175800,567043983,774,774,774,774,0
|
|
20240710,175700,567043983,774,774,774,774,0
|
|
20240710,175600,567043983,774,774,774,774,0
|
|
20240710,175500,567043983,774,774,774,774,0
|
|
20240710,175400,567043983,774,774,774,774,0
|
|
20240710,175300,567043983,774,774,774,774,0
|
|
20240710,175200,567043983,774,774,774,774,0
|
|
20240710,175100,567043983,774,774,774,774,0
|
|
20240710,175000,567043983,774,774,774,774,0
|
|
20240710,174900,567043983,774,774,774,774,0
|
|
20240710,174800,567043983,774,774,774,774,0
|
|
20240710,174700,567043983,774,774,774,774,0
|
|
20240710,174600,567043983,774,774,774,774,0
|
|
20240710,174500,567043983,774,774,774,774,0
|
|
20240710,174400,567043983,774,774,774,774,0
|
|
20240710,174300,567043983,774,774,774,774,0
|
|
20240710,174200,567043983,774,774,774,774,0
|
|
20240710,174100,567043983,774,774,774,774,0
|
|
20240710,174000,567043983,774,774,774,774,0
|
|
20240710,173900,567043983,774,774,774,774,0
|
|
20240710,173800,567043983,774,774,774,774,0
|
|
20240710,173700,567043983,774,774,774,774,0
|
|
20240710,173600,567043983,774,774,774,774,4363
|
|
20240710,173500,567043983,774,774,774,774,0
|
|
20240710,173400,567043983,774,774,774,774,0
|
|
20240710,173300,567043983,774,774,774,774,0
|
|
20240710,173200,567043983,774,774,774,774,0
|
|
20240710,173100,567043983,774,774,774,774,0
|
|
20240710,173000,567043983,774,774,774,774,0
|
|
20240710,172900,567043983,774,774,774,774,0
|
|
20240710,172800,567043983,774,774,774,774,0
|
|
20240710,172700,567043983,774,774,774,774,0
|
|
20240710,172600,567043983,774,774,774,774,0
|
|
20240710,172500,567043983,774,774,774,774,0
|
|
20240710,172400,567043983,774,774,774,774,0
|
|
20240710,172300,567043983,774,774,774,774,0
|
|
20240710,172200,567043983,774,774,774,774,0
|
|
20240710,172100,567043983,774,774,774,774,0
|
|
20240710,172000,567043983,774,774,774,774,0
|
|
20240710,171900,567043983,774,774,774,774,0
|
|
20240710,171800,567043983,774,774,774,774,0
|
|
20240710,171700,567043983,774,774,774,774,0
|
|
20240710,171600,567043983,774,774,774,774,0
|
|
20240710,171500,567043983,774,774,774,774,0
|
|
20240710,171400,567043983,774,774,774,774,0
|
|
20240710,171300,567043983,774,774,774,774,0
|
|
20240710,171200,567043983,774,774,774,774,0
|
|
20240710,171100,567043983,774,774,774,774,0
|
|
20240710,171000,567043983,774,774,774,774,0
|
|
20240710,170900,567043983,774,774,774,774,0
|
|
20240710,170800,567043983,774,774,774,774,0
|
|
20240710,170700,567043983,774,774,774,774,0
|
|
20240710,170600,567043983,774,774,774,774,4363
|
|
20240710,170500,567043983,774,774,774,774,0
|
|
20240710,170400,567043983,774,774,774,774,0
|
|
20240710,170300,567043983,774,774,774,774,0
|
|
20240710,170200,567043983,774,774,774,774,0
|
|
20240710,170100,567043983,774,774,774,774,0
|
|
20240710,170000,567043983,774,774,774,774,0
|
|
20240710,165900,567043983,774,774,774,774,0
|
|
20240710,165800,567043983,774,774,774,774,0
|
|
20240710,165700,567043983,774,774,774,774,0
|
|
20240710,165600,567043983,774,774,774,774,0
|
|
20240710,165500,567043983,774,774,774,774,0
|
|
20240710,165400,567043983,774,774,774,774,0
|
|
20240710,165300,567043983,774,774,774,774,0
|
|
20240710,165200,567043983,774,774,774,774,0
|
|
20240710,165100,567043983,774,774,774,774,0
|
|
20240710,165000,567043983,774,774,774,774,0
|
|
20240710,164900,567043983,774,774,774,774,0
|
|
20240710,164800,567043983,774,774,774,774,0
|
|
20240710,164700,567043983,774,774,774,774,0
|
|
20240710,164600,567043983,774,774,774,774,0
|
|
20240710,164500,567043983,774,774,774,774,0
|
|
20240710,164400,567043983,774,774,774,774,0
|
|
20240710,164300,567043983,774,774,774,774,0
|
|
20240710,164200,567043983,774,774,774,774,0
|
|
20240710,164100,567043983,774,774,774,774,0
|
|
20240710,164000,567043983,774,774,774,774,0
|
|
20240710,163900,567043983,774,774,774,774,0
|
|
20240710,163800,567043983,774,774,774,774,0
|
|
20240710,163700,567043983,774,774,774,774,0
|
|
20240710,163600,567043983,774,774,774,774,4363
|
|
20240710,163500,567043983,774,774,774,774,0
|
|
20240710,163400,567043983,774,774,774,774,0
|
|
20240710,163300,567043983,774,774,774,774,0
|
|
20240710,163200,567043983,774,774,774,774,0
|
|
20240710,163100,567043983,774,774,774,774,0
|
|
20240710,163000,567043983,774,774,774,774,0
|
|
20240710,162900,567043983,774,774,774,774,0
|
|
20240710,162800,567043983,774,774,774,774,0
|
|
20240710,162700,567043983,774,774,774,774,0
|
|
20240710,162600,567043983,774,774,774,774,0
|
|
20240710,162500,567043983,774,774,774,774,0
|
|
20240710,162400,567043983,774,774,774,774,0
|
|
20240710,162300,567043983,774,774,774,774,0
|
|
20240710,162200,567043983,774,774,774,774,0
|
|
20240710,162100,567043983,774,774,774,774,0
|
|
20240710,162000,567043983,774,774,774,774,0
|
|
20240710,161900,567043983,774,774,774,774,0
|
|
20240710,161800,567043983,774,774,774,774,0
|
|
20240710,161700,567043983,774,774,774,774,0
|
|
20240710,161600,567043983,774,774,774,774,0
|
|
20240710,161500,567043983,774,774,774,774,0
|
|
20240710,161400,567043983,774,774,774,774,0
|
|
20240710,161300,567043983,774,774,774,774,0
|
|
20240710,161200,567043983,774,774,774,774,0
|
|
20240710,161100,567043983,774,774,774,774,0
|
|
20240710,161000,567043983,774,774,774,774,0
|
|
20240710,160900,567043983,774,774,774,774,0
|
|
20240710,160800,567043983,774,774,774,774,0
|
|
20240710,160700,567043983,774,774,774,774,0
|
|
20240710,160600,567043983,774,774,774,774,4363
|
|
20240710,160500,567043983,774,774,774,774,0
|
|
20240710,160400,567043983,774,774,774,774,0
|
|
20240710,160300,567043983,774,774,774,774,0
|
|
20240710,160200,567043983,774,774,774,774,0
|
|
20240710,160100,567043983,774,774,774,774,0
|
|
20240710,160000,567043983,774,774,774,774,0
|
|
20240710,155900,567043983,774,774,774,774,0
|
|
20240710,155800,567043983,774,774,774,774,0
|
|
20240710,155700,567043983,774,774,774,774,0
|
|
20240710,155600,567043983,774,774,774,774,0
|
|
20240710,155500,567043983,774,774,774,774,0
|
|
20240710,155400,567043983,774,774,774,774,0
|
|
20240710,155300,567043983,774,774,774,774,0
|
|
20240710,155200,567043983,774,774,774,774,0
|
|
20240710,155100,567043983,774,774,774,774,0
|
|
20240710,155000,567043983,774,774,774,774,0
|
|
20240710,154900,567043983,774,774,774,774,0
|
|
20240710,154800,567043983,774,774,774,774,0
|
|
20240710,154700,567043983,774,774,774,774,0
|
|
20240710,154600,567043983,774,774,774,774,0
|
|
20240710,154500,567043983,774,774,774,774,0
|
|
20240710,154400,567043983,774,774,774,774,0
|
|
20240710,154300,567043983,774,774,774,774,0
|
|
20240710,154200,567043983,774,774,774,774,0
|
|
20240710,154100,567043983,774,774,774,774,0
|
|
20240710,154000,567043983,774,774,774,774,0
|
|
20240710,153900,567043983,774,774,774,774,0
|
|
20240710,153800,567043983,774,774,774,774,0
|
|
20240710,153700,567043983,774,774,774,774,0
|
|
20240710,153600,567043983,774,774,774,774,4363
|
|
20240710,153500,567043983,774,774,774,774,0
|
|
20240710,153400,567043983,774,774,774,774,0
|
|
20240710,153300,567043983,774,774,774,774,0
|
|
20240710,153200,567043983,774,774,774,774,0
|
|
20240710,153100,567043983,774,774,774,774,0
|
|
20240710,153000,567043983,774,774,774,774,4363
|
|
20240710,152900,563667021,772,772,772,772,0
|
|
20240710,152800,563667021,772,772,772,772,0
|
|
20240710,152700,563667021,772,772,772,772,0
|
|
20240710,152600,563667021,772,772,772,772,0
|
|
20240710,152500,563667021,772,772,772,772,0
|
|
20240710,152400,563667021,772,772,772,772,0
|
|
20240710,152300,563667021,772,772,772,772,0
|
|
20240710,152200,563667021,772,772,772,772,0
|
|
20240710,152100,563667021,772,772,772,772,0
|
|
20240710,152000,563667021,772,772,772,772,0
|
|
20240710,151900,563667021,772,772,772,771,3427
|
|
20240710,151800,561022520,773,773,773,773,10541
|
|
20240710,151700,552874327,773,774,774,773,3249
|
|
20240710,151600,550361366,775,775,775,775,50
|
|
20240710,151500,550322616,775,774,775,774,731
|
|
20240710,151400,549756747,775,775,775,775,40
|
|
20240710,151300,549725747,775,775,775,775,109
|
|
20240710,151200,549641272,775,775,775,775,100
|
|
20240710,151100,549563772,775,775,776,775,13312
|
|
20240710,151000,539246922,775,774,775,774,3257
|
|
20240710,150900,536722904,774,774,774,774,0
|
|
20240710,150800,536722904,774,774,774,774,0
|
|
20240710,150700,536722904,774,774,774,774,978
|
|
20240710,150600,535965932,773,773,773,773,0
|
|
20240710,150500,535965932,773,773,773,773,0
|
|
20240710,150400,535965932,773,773,773,773,0
|
|
20240710,150300,535965932,773,773,773,773,200
|
|
20240710,150200,535811332,773,773,773,773,8
|
|
20240710,150100,535805148,775,775,775,775,30
|
|
20240710,150000,535781898,775,775,775,775,1618
|
|
20240710,145900,534527948,775,775,775,775,0
|
|
20240710,145800,534527948,775,773,775,773,1006
|
|
20240710,145700,533750308,775,775,775,773,13
|
|
20240710,145600,533740246,775,773,775,770,14637
|
|
20240710,145500,522422640,773,773,773,773,2
|
|
20240710,145400,522421094,773,773,773,773,2
|
|
20240710,145300,522419548,773,773,773,773,4
|
|
20240710,145200,522416456,773,773,773,773,2
|
|
20240710,145100,522414910,774,774,774,774,1
|
|
20240710,145000,522414136,773,773,773,773,6759
|
|
20240710,144900,517189429,773,770,773,770,9
|
|
20240710,144800,517182496,770,770,770,770,100
|
|
20240710,144700,517105496,770,768,770,768,23269
|
|
20240710,144600,499234812,768,770,770,768,2330
|
|
20240710,144500,497443238,770,771,771,770,298
|
|
20240710,144400,497213488,771,771,771,771,317
|
|
20240710,144300,496969081,771,771,771,771,38
|
|
20240710,144200,496939783,771,771,771,771,1000
|
|
20240710,144100,496168783,771,771,771,771,0
|
|
20240710,144000,496168783,771,771,771,771,2
|
|
20240710,143900,496167241,771,771,771,771,0
|
|
20240710,143800,496167241,771,768,771,768,31
|
|
20240710,143700,496143430,768,768,768,768,0
|
|
20240710,143600,496143430,768,771,771,768,100
|
|
20240710,143500,496066622,771,771,771,771,75
|
|
20240710,143400,496008797,770,770,770,770,766
|
|
20240710,143300,495418977,769,769,769,769,1456
|
|
20240710,143200,494299313,769,770,770,769,202
|
|
20240710,143100,494143973,770,770,770,770,250
|
|
20240710,143000,493951473,771,771,771,771,0
|
|
20240710,142900,493951473,771,771,771,771,750
|
|
20240710,142800,493373223,771,771,771,771,4
|
|
20240710,142700,493370139,771,771,771,771,0
|
|
20240710,142600,493370139,771,771,771,771,9
|
|
20240710,142500,493363200,771,771,771,771,0
|
|
20240710,142400,493363200,771,771,771,771,1
|
|
20240710,142300,493362429,771,771,771,771,5
|
|
20240710,142200,493358574,771,771,771,771,10
|
|
20240710,142100,493350864,771,770,771,770,1065
|
|
20240710,142000,492530492,771,771,771,771,5098
|
|
20240710,141900,488599934,773,773,773,773,2
|
|
20240710,141800,488598388,772,772,772,772,1154
|
|
20240710,141700,487707500,773,773,773,773,7
|
|
20240710,141600,487702089,773,773,773,773,0
|
|
20240710,141500,487702089,773,774,774,773,1750
|
|
20240710,141400,486349338,774,773,774,773,141
|
|
20240710,141300,486240344,773,773,773,773,0
|
|
20240710,141200,486240344,773,773,773,773,0
|
|
20240710,141100,486240344,773,774,774,773,346
|
|
20240710,141000,485972541,774,773,774,773,11
|
|
20240710,140900,485964036,774,774,774,774,2
|
|
20240710,140800,485962488,774,773,774,773,1005
|
|
20240710,140700,485184623,773,773,773,773,5
|
|
20240710,140600,485180758,774,774,774,774,2
|
|
20240710,140500,485179210,773,773,773,773,1378
|
|
20240710,140400,484114016,773,773,773,773,1
|
|
20240710,140300,484113243,774,775,775,774,43
|
|
20240710,140200,484079956,775,775,775,775,13
|
|
20240710,140100,484069881,774,774,774,774,0
|
|
20240710,140000,484069881,774,774,774,774,0
|
|
20240710,135900,484069881,774,774,774,774,6
|
|
20240710,135800,484065237,773,773,773,773,10
|
|
20240710,135700,484057507,772,772,772,772,182
|
|
20240710,135600,483917003,772,772,772,772,0
|
|
20240710,135500,483917003,772,772,772,772,49
|
|
20240710,135400,483879175,772,772,772,772,200
|
|
20240710,135300,483724775,775,772,775,772,111
|
|
20240710,135200,483639080,775,775,775,775,0
|
|
20240710,135100,483639080,775,775,775,775,0
|
|
20240710,135000,483639080,775,775,775,775,3
|
|
20240710,134900,483636755,775,775,775,775,0
|
|
20240710,134800,483636755,775,775,775,775,0
|
|
20240710,134700,483636755,775,775,775,775,310
|
|
20240710,134600,483396505,775,772,775,772,243
|
|
20240710,134500,483208780,775,774,775,774,1294
|
|
20240710,134400,482207223,775,774,775,771,5215
|
|
20240710,134300,478183431,775,774,775,774,537
|
|
20240710,134200,477767782,774,774,774,774,1
|
|
20240710,134100,477767008,774,774,774,774,207
|
|
20240710,134000,477606790,776,776,776,776,0
|
|
20240710,133900,477606790,776,776,776,776,0
|
|
20240710,133800,477606790,776,776,776,776,0
|
|
20240710,133700,477606790,776,776,776,776,9
|
|
20240710,133600,477599806,776,776,776,776,1
|
|
20240710,133500,477599030,776,776,776,776,0
|
|
20240710,133400,477599030,776,776,776,776,0
|
|
20240710,133300,477599030,776,776,776,776,0
|
|
20240710,133200,477599030,776,776,776,776,0
|
|
20240710,133100,477599030,776,776,776,776,0
|
|
20240710,133000,477599030,776,776,776,776,71
|
|
20240710,132900,477543934,775,775,775,775,4397
|
|
20240710,132800,474136259,775,775,775,775,0
|
|
20240710,132700,474136259,775,775,775,775,80
|
|
20240710,132600,474074259,775,775,775,775,0
|
|
20240710,132500,474074259,775,775,775,775,3
|
|
20240710,132400,474071934,771,771,771,771,3345
|
|
20240710,132300,471492939,775,775,775,775,1
|
|
20240710,132200,471492164,775,775,775,775,3
|
|
20240710,132100,471489839,775,775,775,775,716
|
|
20240710,132000,470934939,776,776,776,776,101
|
|
20240710,131900,470856563,774,776,776,774,53
|
|
20240710,131800,470815539,770,777,777,770,540
|
|
20240710,131700,470398622,778,778,778,778,2
|
|
20240710,131600,470397066,775,778,778,775,13815
|
|
20240710,131500,459688594,779,779,779,779,0
|
|
20240710,131400,459688594,779,779,779,779,12
|
|
20240710,131300,459679246,779,779,779,779,553
|
|
20240710,131200,459248459,779,778,779,778,694
|
|
20240710,131100,458707838,779,779,779,779,71
|
|
20240710,131000,458652529,779,778,779,778,1106
|
|
20240710,130900,457792051,778,777,778,775,450
|
|
20240710,130800,457441965,777,778,778,777,1258
|
|
20240710,130700,456463741,778,777,778,777,1600
|
|
20240710,130600,455219541,777,777,777,777,0
|
|
20240710,130500,455219541,777,777,777,777,0
|
|
20240710,130400,455219541,777,775,777,775,1001
|
|
20240710,130300,454443764,778,778,778,774,12
|
|
20240710,130200,454434462,777,775,777,775,1424
|
|
20240710,130100,453328774,776,776,776,776,1
|
|
20240710,130000,453327998,775,775,775,775,70
|
|
20240710,125900,453273748,776,776,776,775,877
|
|
20240710,125800,452594005,776,777,777,775,12766
|
|
20240710,125700,442700150,777,778,780,776,1499
|
|
20240710,125600,441535344,781,779,781,779,15724
|
|
20240710,125500,429272623,779,777,779,777,14
|
|
20240710,125400,429261731,777,777,778,777,2797
|
|
20240710,125300,427087873,776,775,778,775,1963
|
|
20240710,125200,425565083,775,775,775,775,1320
|
|
20240710,125100,424542083,775,775,775,775,0
|
|
20240710,125000,424542083,775,774,775,774,2011
|
|
20240710,124900,422983559,774,773,774,773,25778
|
|
20240710,124800,403053756,773,773,773,773,0
|
|
20240710,124700,403053756,773,772,773,772,201
|
|
20240710,124600,402898583,773,772,773,772,3923
|
|
20240710,124500,399870026,772,773,773,772,3360
|
|
20240710,124400,397272765,773,772,773,772,2711
|
|
20240710,124300,395179863,772,769,772,769,13799
|
|
20240710,124200,384548900,764,764,764,764,500
|
|
20240710,124100,384166900,769,769,769,769,0
|
|
20240710,124000,384166900,769,769,769,769,100
|
|
20240710,123900,384090000,769,769,769,769,0
|
|
20240710,123800,384090000,769,769,769,769,3
|
|
20240710,123700,384087693,769,769,769,769,2
|
|
20240710,123600,384086155,764,764,764,764,14
|
|
20240710,123500,384075459,769,768,769,768,123
|
|
20240710,123400,383980972,768,769,769,768,210
|
|
20240710,123300,383819682,770,770,770,770,1
|
|
20240710,123200,383818912,770,770,770,770,5
|
|
20240710,123100,383815062,770,765,770,764,3858
|
|
20240710,123000,380863876,771,771,771,771,292
|
|
20240710,122900,380638744,771,772,772,771,1165
|
|
20240710,122800,379739654,772,772,772,772,4
|
|
20240710,122700,379736566,772,772,772,772,10
|
|
20240710,122600,379728846,772,765,772,765,15
|
|
20240710,122500,379717336,772,772,772,772,0
|
|
20240710,122400,379717336,772,772,772,772,26
|
|
20240710,122300,379697264,772,773,773,772,1903
|
|
20240710,122200,378228086,773,772,773,772,3039
|
|
20240710,122100,375881841,772,772,773,772,3025
|
|
20240710,122000,373546540,772,771,772,771,294
|
|
20240710,121900,373319860,769,771,771,769,19
|
|
20240710,121800,373305243,770,770,770,770,1
|
|
20240710,121700,373304473,772,772,772,772,2853
|
|
20240710,121600,371101957,774,774,774,774,0
|
|
20240710,121500,371101957,774,774,774,774,0
|
|
20240710,121400,371101957,774,773,774,773,322
|
|
20240710,121300,370852782,774,770,774,770,4737
|
|
20240710,121200,367197915,770,770,770,769,2073
|
|
20240710,121100,365602513,769,765,769,765,170
|
|
20240710,121000,365472315,760,765,765,760,14453
|
|
20240710,120900,354472587,765,766,766,765,717
|
|
20240710,120800,353923655,766,769,773,766,2025
|
|
20240710,120700,352361235,769,769,769,769,5209
|
|
20240710,120600,348355514,769,769,769,769,0
|
|
20240710,120500,348355514,769,769,769,769,0
|
|
20240710,120400,348355514,769,769,769,769,1
|
|
20240710,120300,348354745,768,768,768,768,1
|
|
20240710,120200,348353977,769,769,769,769,2
|
|
20240710,120100,348352439,765,765,765,765,700
|
|
20240710,120000,347816939,769,769,769,769,73
|
|
20240710,115900,347760802,769,769,769,769,3
|
|
20240710,115800,347758495,765,767,767,765,1403
|
|
20240710,115700,346684477,767,769,769,767,121
|
|
20240710,115600,346591468,769,769,769,769,0
|
|
20240710,115500,346591468,769,769,769,769,1
|
|
20240710,115400,346590699,769,769,769,769,2
|
|
20240710,115300,346589161,767,767,767,767,0
|
|
20240710,115200,346589161,767,767,767,767,0
|
|
20240710,115100,346589161,767,767,767,767,0
|
|
20240710,115000,346589161,767,767,767,767,50
|
|
20240710,114900,346550811,764,764,770,764,2982
|
|
20240710,114800,344272551,770,770,770,770,100
|
|
20240710,114700,344195551,770,770,770,770,1
|
|
20240710,114600,344194781,764,770,770,764,201
|
|
20240710,114500,344041211,770,765,770,765,253
|
|
20240710,114400,343847651,770,770,770,770,500
|
|
20240710,114300,343462651,770,770,770,770,0
|
|
20240710,114200,343462651,770,767,770,765,231
|
|
20240710,114100,343285749,770,770,770,770,1
|
|
20240710,114000,343284979,770,770,770,770,13
|
|
20240710,113900,343274969,767,770,770,767,2426
|
|
20240710,113800,341412118,770,770,770,770,27
|
|
20240710,113700,341391328,771,771,771,771,0
|
|
20240710,113600,341391328,771,771,771,771,0
|
|
20240710,113500,341391328,771,767,771,767,155
|
|
20240710,113400,341272435,767,769,769,767,544
|
|
20240710,113300,340854756,771,772,772,771,801
|
|
20240710,113200,340236449,772,770,772,770,11
|
|
20240710,113100,340227977,772,772,772,772,4679
|
|
20240710,113000,336615789,772,772,772,772,1
|
|
20240710,112900,336615017,772,772,772,772,231
|
|
20240710,112800,336436685,772,772,772,772,2
|
|
20240710,112700,336435141,767,773,773,767,222
|
|
20240710,112600,336264282,773,773,773,773,0
|
|
20240710,112500,336264282,773,774,774,771,1102
|
|
20240710,112400,335413248,774,770,774,770,288
|
|
20240710,112300,335191263,770,770,775,770,12596
|
|
20240710,112200,325477591,770,770,770,770,0
|
|
20240710,112100,325477591,770,768,770,768,1378
|
|
20240710,112000,324418267,768,768,768,765,340
|
|
20240710,111900,324157989,768,768,768,768,85
|
|
20240710,111800,324092709,768,768,768,768,129
|
|
20240710,111700,323993637,768,770,770,768,336
|
|
20240710,111600,323735264,772,771,772,769,1274
|
|
20240710,111500,322752638,771,768,771,768,2584
|
|
20240710,111400,320760434,771,771,771,771,55
|
|
20240710,111300,320718029,769,769,769,769,650
|
|
20240710,111200,320218179,765,765,769,765,1076
|
|
20240710,111100,319393801,765,765,765,765,52
|
|
20240710,111000,319354021,765,763,765,763,506
|
|
20240710,110900,318967931,763,761,763,761,150
|
|
20240710,110800,318853599,761,761,761,761,0
|
|
20240710,110700,318853599,761,763,763,761,386
|
|
20240710,110600,318559827,763,763,763,763,1
|
|
20240710,110500,318559064,762,765,765,762,2505
|
|
20240710,110400,316649745,763,765,765,763,59
|
|
20240710,110300,316604715,765,765,765,765,53
|
|
20240710,110200,316564170,765,765,765,765,1
|
|
20240710,110100,316563405,762,762,762,762,0
|
|
20240710,110000,316563405,762,765,765,762,214
|
|
20240710,105900,316400141,765,765,765,765,1
|
|
20240710,105800,316399376,766,767,767,766,22
|
|
20240710,105700,316382521,766,766,766,766,350
|
|
20240710,105600,316114421,766,766,766,766,1
|
|
20240710,105500,316113655,766,766,766,766,1044
|
|
20240710,105400,315313951,766,763,766,763,9075
|
|
20240710,105300,308378500,763,763,763,763,20515
|
|
20240710,105200,292725555,761,763,763,761,203
|
|
20240710,105100,292570668,763,763,763,760,1208
|
|
20240710,105000,291651964,763,763,763,763,200
|
|
20240710,104900,291499364,763,763,763,763,22
|
|
20240710,104800,291482578,760,760,760,760,0
|
|
20240710,104700,291482578,760,760,760,760,1
|
|
20240710,104600,291481818,763,763,763,762,3716
|
|
20240710,104500,288646512,760,761,761,760,2516
|
|
20240710,104400,286733749,762,764,764,762,5
|
|
20240710,104300,286729934,764,764,764,764,39
|
|
20240710,104200,286700138,763,763,763,763,1447
|
|
20240710,104100,285596077,763,763,763,763,1
|
|
20240710,104000,285595314,760,763,763,760,234
|
|
20240710,103900,285416933,763,763,763,763,0
|
|
20240710,103800,285416933,763,762,763,762,131
|
|
20240710,103700,285317103,761,761,761,761,0
|
|
20240710,103600,285317103,761,760,761,760,1595
|
|
20240710,103500,284104808,760,760,760,760,0
|
|
20240710,103400,284104808,760,760,760,760,106
|
|
20240710,103300,284024248,761,761,761,761,54
|
|
20240710,103200,283983154,761,761,761,761,11
|
|
20240710,103100,283974783,762,762,762,762,3
|
|
20240710,103000,283972497,763,763,763,763,152
|
|
20240710,102900,283856521,763,763,763,763,1
|
|
20240710,102800,283855758,762,761,762,759,7016
|
|
20240710,102700,278530433,761,761,761,761,6
|
|
20240710,102600,278525867,763,761,763,759,918
|
|
20240710,102500,277828917,760,762,763,760,6227
|
|
20240710,102400,273095851,762,762,762,761,3780
|
|
20240710,102300,270216299,762,762,762,760,2590
|
|
20240710,102200,268243854,763,762,763,762,504
|
|
20240710,102100,267859801,762,761,762,761,3910
|
|
20240710,102000,264884288,761,760,761,760,2216
|
|
20240710,101900,263197913,760,761,761,760,5868
|
|
20240710,101800,258738232,761,761,761,761,1001
|
|
20240710,101700,257976471,761,760,761,760,5106
|
|
20240710,101600,254095908,762,762,762,762,4
|
|
20240710,101500,254092860,761,762,762,761,37
|
|
20240710,101400,254064687,760,763,763,760,13
|
|
20240710,101300,254054804,760,763,763,760,4
|
|
20240710,101200,254051755,763,760,763,760,19
|
|
20240710,101100,254037309,761,761,761,761,1101
|
|
20240710,101000,253199448,762,762,763,762,103
|
|
20240710,100900,253120959,762,763,763,762,107
|
|
20240710,100800,253039378,762,762,763,762,1169
|
|
20240710,100700,252147542,763,762,763,759,1828
|
|
20240710,100600,250754677,759,758,761,758,2768
|
|
20240710,100500,248651135,759,759,759,759,159
|
|
20240710,100400,248530454,759,759,759,759,738
|
|
20240710,100300,247970312,760,760,760,760,152
|
|
20240710,100200,247854792,760,760,760,759,557
|
|
20240710,100100,247431473,760,759,760,759,1216
|
|
20240710,100000,246508250,759,758,759,758,99
|
|
20240710,095900,246433204,758,758,758,758,595
|
|
20240710,095800,245982194,759,759,759,758,189
|
|
20240710,095700,245838803,759,759,759,759,112
|
|
20240710,095600,245753795,760,760,760,756,1423
|
|
20240710,095500,244673699,760,758,760,754,10592
|
|
20240710,095400,236667374,760,758,760,758,254
|
|
20240710,095300,236474434,758,760,760,758,27
|
|
20240710,095200,236453954,759,760,760,759,101
|
|
20240710,095100,236377195,760,760,760,760,0
|
|
20240710,095000,236377195,760,755,760,755,1612
|
|
20240710,094900,235159289,760,757,760,755,7665
|
|
20240710,094800,229359528,755,757,759,755,1025
|
|
20240710,094700,228585569,757,754,757,753,4629
|
|
20240710,094600,225098618,755,755,755,755,8705
|
|
20240710,094500,218526343,755,755,755,755,419
|
|
20240710,094400,218209998,755,758,758,755,6595
|
|
20240710,094300,213227334,758,759,759,758,4110
|
|
20240710,094200,210111854,759,759,759,759,630
|
|
20240710,094100,209633684,758,758,758,758,2357
|
|
20240710,094000,207847078,760,760,760,758,1693
|
|
20240710,093900,206563398,760,758,760,758,6586
|
|
20240710,093800,201571208,758,758,758,757,5800
|
|
20240710,093700,197179816,758,759,760,754,11023
|
|
20240710,093600,188859781,760,759,760,754,45130
|
|
20240710,093500,154719714,759,761,761,759,4137
|
|
20240710,093400,151579635,761,759,761,759,9714
|
|
20240710,093300,144205961,759,761,761,759,895
|
|
20240710,093200,143526588,762,762,763,760,17973
|
|
20240710,093100,129854915,762,765,765,762,12371
|
|
20240710,093000,120414175,765,766,770,765,12989
|
|
20240710,092900,110470744,767,775,775,767,17144
|
|
20240710,092800,97295321,773,775,775,773,50
|
|
20240710,092700,97256594,773,775,775,773,4
|
|
20240710,092600,97253500,772,772,772,772,16
|
|
20240710,092500,97241148,775,772,775,771,503
|
|
20240710,092400,96853217,775,775,775,775,8
|
|
20240710,092300,96847017,776,772,776,771,95
|
|
20240710,092200,96773762,771,771,771,771,74
|
|
20240710,092100,96716708,770,777,777,770,7
|
|
20240710,092000,96711276,769,775,778,769,6527
|
|
20240710,091900,91680215,778,778,778,777,13
|
|
20240710,091800,91670106,775,773,775,773,283
|
|
20240710,091700,91451150,773,773,774,773,600
|
|
20240710,091600,90987344,774,770,774,770,13865
|
|
20240710,091500,80308673,771,770,771,768,17570
|
|
20240710,091400,66783811,770,774,776,769,13973
|
|
20240710,091300,56017632,777,774,777,772,6813
|
|
20240710,091200,50751478,778,774,778,773,4336
|
|
20240710,091100,47397305,774,779,779,774,3417
|
|
20240710,091000,44749028,776,777,777,775,15361
|
|
20240710,090900,32834860,778,779,779,778,4227
|
|
20240710,090800,29546053,781,782,782,780,155
|
|
20240710,090700,29424901,782,782,784,778,1723
|
|
20240710,090600,28077801,784,784,784,784,550
|
|
20240710,090500,27646601,784,784,785,778,6237
|
|
20240710,090400,22763554,784,781,784,777,9771
|
|
20240710,090300,15153182,785,787,787,781,1523
|
|
20240710,090200,13956566,788,780,788,780,3369
|
|
20240710,090100,11314918,785,785,785,779,5445
|
|
20240710,090000,7064931,785,782,785,780,9041
|