609 lines
27 KiB
CSV
609 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,190600,322528595,772,772,772,772,4719
|
|
20240711,190500,322528595,772,772,772,772,0
|
|
20240711,190400,322528595,772,772,772,772,0
|
|
20240711,190300,322528595,772,772,772,772,0
|
|
20240711,190200,322528595,772,772,772,772,0
|
|
20240711,190100,322528595,772,772,772,772,0
|
|
20240711,190000,322528595,772,772,772,772,0
|
|
20240711,185900,322528595,772,772,772,772,0
|
|
20240711,185800,322528595,772,772,772,772,0
|
|
20240711,185700,322528595,772,772,772,772,0
|
|
20240711,185600,322528595,772,772,772,772,0
|
|
20240711,185500,322528595,772,772,772,772,0
|
|
20240711,185400,322528595,772,772,772,772,0
|
|
20240711,185300,322528595,772,772,772,772,0
|
|
20240711,185200,322528595,772,772,772,772,0
|
|
20240711,185100,322528595,772,772,772,772,0
|
|
20240711,185000,322528595,772,772,772,772,0
|
|
20240711,184900,322528595,772,772,772,772,0
|
|
20240711,184800,322528595,772,772,772,772,0
|
|
20240711,184700,322528595,772,772,772,772,0
|
|
20240711,184600,322528595,772,772,772,772,0
|
|
20240711,184500,322528595,772,772,772,772,0
|
|
20240711,184400,322528595,772,772,772,772,0
|
|
20240711,184300,322528595,772,772,772,772,0
|
|
20240711,184200,322528595,772,772,772,772,0
|
|
20240711,184100,322528595,772,772,772,772,0
|
|
20240711,184000,322528595,772,772,772,772,0
|
|
20240711,183900,322528595,772,772,772,772,0
|
|
20240711,183800,322528595,772,772,772,772,0
|
|
20240711,183700,322528595,772,772,772,772,0
|
|
20240711,183600,322528595,772,772,772,772,4719
|
|
20240711,183500,322528595,772,772,772,772,0
|
|
20240711,183400,322528595,772,772,772,772,0
|
|
20240711,183300,322528595,772,772,772,772,0
|
|
20240711,183200,322528595,772,772,772,772,0
|
|
20240711,183100,322528595,772,772,772,772,0
|
|
20240711,183000,322528595,772,772,772,772,0
|
|
20240711,182900,322528595,772,772,772,772,0
|
|
20240711,182800,322528595,772,772,772,772,0
|
|
20240711,182700,322528595,772,772,772,772,0
|
|
20240711,182600,322528595,772,772,772,772,0
|
|
20240711,182500,322528595,772,772,772,772,0
|
|
20240711,182400,322528595,772,772,772,772,0
|
|
20240711,182300,322528595,772,772,772,772,0
|
|
20240711,182200,322528595,772,772,772,772,0
|
|
20240711,182100,322528595,772,772,772,772,0
|
|
20240711,182000,322528595,772,772,772,772,0
|
|
20240711,181900,322528595,772,772,772,772,0
|
|
20240711,181800,322528595,772,772,772,772,0
|
|
20240711,181700,322528595,772,772,772,772,0
|
|
20240711,181600,322528595,772,772,772,772,0
|
|
20240711,181500,322528595,772,772,772,772,0
|
|
20240711,181400,322528595,772,772,772,772,0
|
|
20240711,181300,322528595,772,772,772,772,0
|
|
20240711,181200,322528595,772,772,772,772,0
|
|
20240711,181100,322528595,772,772,772,772,0
|
|
20240711,181000,322528595,772,772,772,772,0
|
|
20240711,180900,322528595,772,772,772,772,0
|
|
20240711,180800,322528595,772,772,772,772,0
|
|
20240711,180700,322528595,772,772,772,772,0
|
|
20240711,180600,322528595,772,772,772,772,4719
|
|
20240711,180500,322528595,772,772,772,772,0
|
|
20240711,180400,322528595,772,772,772,772,0
|
|
20240711,180300,322528595,772,772,772,772,0
|
|
20240711,180200,322528595,772,772,772,772,0
|
|
20240711,180100,322528595,772,772,772,772,0
|
|
20240711,180000,322528595,772,772,772,772,0
|
|
20240711,175900,322528595,772,772,772,772,0
|
|
20240711,175800,322528595,772,772,772,772,0
|
|
20240711,175700,322528595,772,772,772,772,0
|
|
20240711,175600,322528595,772,772,772,772,0
|
|
20240711,175500,322528595,772,772,772,772,0
|
|
20240711,175400,322528595,772,772,772,772,0
|
|
20240711,175300,322528595,772,772,772,772,0
|
|
20240711,175200,322528595,772,772,772,772,0
|
|
20240711,175100,322528595,772,772,772,772,0
|
|
20240711,175000,322528595,772,772,772,772,0
|
|
20240711,174900,322528595,772,772,772,772,0
|
|
20240711,174800,322528595,772,772,772,772,0
|
|
20240711,174700,322528595,772,772,772,772,0
|
|
20240711,174600,322528595,772,772,772,772,0
|
|
20240711,174500,322528595,772,772,772,772,0
|
|
20240711,174400,322528595,772,772,772,772,0
|
|
20240711,174300,322528595,772,772,772,772,0
|
|
20240711,174200,322528595,772,772,772,772,0
|
|
20240711,174100,322528595,772,772,772,772,0
|
|
20240711,174000,322528595,772,772,772,772,0
|
|
20240711,173900,322528595,772,772,772,772,0
|
|
20240711,173800,322528595,772,772,772,772,0
|
|
20240711,173700,322528595,772,772,772,772,0
|
|
20240711,173600,322528595,772,772,772,772,4719
|
|
20240711,173500,322528595,772,772,772,772,0
|
|
20240711,173400,322528595,772,772,772,772,0
|
|
20240711,173300,322528595,772,772,772,772,0
|
|
20240711,173200,322528595,772,772,772,772,0
|
|
20240711,173100,322528595,772,772,772,772,0
|
|
20240711,173000,322528595,772,772,772,772,0
|
|
20240711,172900,322528595,772,772,772,772,0
|
|
20240711,172800,322528595,772,772,772,772,0
|
|
20240711,172700,322528595,772,772,772,772,0
|
|
20240711,172600,322528595,772,772,772,772,0
|
|
20240711,172500,322528595,772,772,772,772,0
|
|
20240711,172400,322528595,772,772,772,772,0
|
|
20240711,172300,322528595,772,772,772,772,0
|
|
20240711,172200,322528595,772,772,772,772,0
|
|
20240711,172100,322528595,772,772,772,772,0
|
|
20240711,172000,322528595,772,772,772,772,0
|
|
20240711,171900,322528595,772,772,772,772,0
|
|
20240711,171800,322528595,772,772,772,772,0
|
|
20240711,171700,322528595,772,772,772,772,0
|
|
20240711,171600,322528595,772,772,772,772,0
|
|
20240711,171500,322528595,772,772,772,772,0
|
|
20240711,171400,322528595,772,772,772,772,0
|
|
20240711,171300,322528595,772,772,772,772,0
|
|
20240711,171200,322528595,772,772,772,772,0
|
|
20240711,171100,322528595,772,772,772,772,0
|
|
20240711,171000,322528595,772,772,772,772,0
|
|
20240711,170900,322528595,772,772,772,772,0
|
|
20240711,170800,322528595,772,772,772,772,0
|
|
20240711,170700,322528595,772,772,772,772,0
|
|
20240711,170600,322528595,772,772,772,772,4719
|
|
20240711,170500,322528595,772,772,772,772,0
|
|
20240711,170400,322528595,772,772,772,772,0
|
|
20240711,170300,322528595,772,772,772,772,0
|
|
20240711,170200,322528595,772,772,772,772,0
|
|
20240711,170100,322528595,772,772,772,772,0
|
|
20240711,170000,322528595,772,772,772,772,0
|
|
20240711,165900,322528595,772,772,772,772,0
|
|
20240711,165800,322528595,772,772,772,772,0
|
|
20240711,165700,322528595,772,772,772,772,0
|
|
20240711,165600,322528595,772,772,772,772,0
|
|
20240711,165500,322528595,772,772,772,772,0
|
|
20240711,165400,322528595,772,772,772,772,0
|
|
20240711,165300,322528595,772,772,772,772,0
|
|
20240711,165200,322528595,772,772,772,772,0
|
|
20240711,165100,322528595,772,772,772,772,0
|
|
20240711,165000,322528595,772,772,772,772,0
|
|
20240711,164900,322528595,772,772,772,772,0
|
|
20240711,164800,322528595,772,772,772,772,0
|
|
20240711,164700,322528595,772,772,772,772,0
|
|
20240711,164600,322528595,772,772,772,772,0
|
|
20240711,164500,322528595,772,772,772,772,0
|
|
20240711,164400,322528595,772,772,772,772,0
|
|
20240711,164300,322528595,772,772,772,772,0
|
|
20240711,164200,322528595,772,772,772,772,0
|
|
20240711,164100,322528595,772,772,772,772,0
|
|
20240711,164000,322528595,772,772,772,772,0
|
|
20240711,163900,322528595,772,772,772,772,0
|
|
20240711,163800,322528595,772,772,772,772,0
|
|
20240711,163700,322528595,772,772,772,772,0
|
|
20240711,163600,322528595,772,772,772,772,4719
|
|
20240711,163500,322528595,772,772,772,772,0
|
|
20240711,163400,322528595,772,772,772,772,0
|
|
20240711,163300,322528595,772,772,772,772,0
|
|
20240711,163200,322528595,772,772,772,772,0
|
|
20240711,163100,322528595,772,772,772,772,0
|
|
20240711,163000,322528595,772,772,772,772,0
|
|
20240711,162900,322528595,772,772,772,772,0
|
|
20240711,162800,322528595,772,772,772,772,0
|
|
20240711,162700,322528595,772,772,772,772,0
|
|
20240711,162600,322528595,772,772,772,772,0
|
|
20240711,162500,322528595,772,772,772,772,0
|
|
20240711,162400,322528595,772,772,772,772,0
|
|
20240711,162300,322528595,772,772,772,772,0
|
|
20240711,162200,322528595,772,772,772,772,0
|
|
20240711,162100,322528595,772,772,772,772,0
|
|
20240711,162000,322528595,772,772,772,772,0
|
|
20240711,161900,322528595,772,772,772,772,0
|
|
20240711,161800,322528595,772,772,772,772,0
|
|
20240711,161700,322528595,772,772,772,772,0
|
|
20240711,161600,322528595,772,772,772,772,0
|
|
20240711,161500,322528595,772,772,772,772,0
|
|
20240711,161400,322528595,772,772,772,772,0
|
|
20240711,161300,322528595,772,772,772,772,0
|
|
20240711,161200,322528595,772,772,772,772,0
|
|
20240711,161100,322528595,772,772,772,772,0
|
|
20240711,161000,322528595,772,772,772,772,0
|
|
20240711,160900,322528595,772,772,772,772,0
|
|
20240711,160800,322528595,772,772,772,772,0
|
|
20240711,160700,322528595,772,772,772,772,0
|
|
20240711,160600,322528595,772,772,772,772,4719
|
|
20240711,160500,322528595,772,772,772,772,0
|
|
20240711,160400,322528595,772,772,772,772,0
|
|
20240711,160300,322528595,772,772,772,772,0
|
|
20240711,160200,322528595,772,772,772,772,0
|
|
20240711,160100,322528595,772,772,772,772,0
|
|
20240711,160000,322528595,772,772,772,772,0
|
|
20240711,155900,322528595,772,772,772,772,0
|
|
20240711,155800,322528595,772,772,772,772,0
|
|
20240711,155700,322528595,772,772,772,772,0
|
|
20240711,155600,322528595,772,772,772,772,0
|
|
20240711,155500,322528595,772,772,772,772,0
|
|
20240711,155400,322528595,772,772,772,772,0
|
|
20240711,155300,322528595,772,772,772,772,0
|
|
20240711,155200,322528595,772,772,772,772,0
|
|
20240711,155100,322528595,772,772,772,772,0
|
|
20240711,155000,322528595,772,772,772,772,0
|
|
20240711,154900,322528595,772,772,772,772,0
|
|
20240711,154800,322528595,772,772,772,772,0
|
|
20240711,154700,322528595,772,772,772,772,0
|
|
20240711,154600,322528595,772,772,772,772,0
|
|
20240711,154500,322528595,772,772,772,772,0
|
|
20240711,154400,322528595,772,772,772,772,0
|
|
20240711,154300,322528595,772,772,772,772,0
|
|
20240711,154200,322528595,772,772,772,772,0
|
|
20240711,154100,322528595,772,772,772,772,0
|
|
20240711,154000,322528595,772,772,772,772,0
|
|
20240711,153900,322528595,772,772,772,772,0
|
|
20240711,153800,322528595,772,772,772,772,0
|
|
20240711,153700,322528595,772,772,772,772,0
|
|
20240711,153600,322528595,772,772,772,772,4719
|
|
20240711,153500,322528595,772,772,772,772,0
|
|
20240711,153400,322528595,772,772,772,772,0
|
|
20240711,153300,322528595,772,772,772,772,0
|
|
20240711,153200,322528595,772,772,772,772,0
|
|
20240711,153100,322528595,772,772,772,772,0
|
|
20240711,153000,322528595,772,772,772,772,4719
|
|
20240711,152900,318885527,772,772,772,772,0
|
|
20240711,152800,318885527,772,772,772,772,0
|
|
20240711,152700,318885527,772,772,772,772,0
|
|
20240711,152600,318885527,772,772,772,772,0
|
|
20240711,152500,318885527,772,772,772,772,0
|
|
20240711,152400,318885527,772,772,772,772,0
|
|
20240711,152300,318885527,772,772,772,772,0
|
|
20240711,152200,318885527,772,772,772,772,0
|
|
20240711,152100,318885527,772,772,772,772,0
|
|
20240711,152000,318885527,772,772,772,772,0
|
|
20240711,151900,318885527,772,772,772,768,2033
|
|
20240711,151800,317324051,773,773,773,773,0
|
|
20240711,151700,317324051,773,773,773,768,5
|
|
20240711,151600,317320200,772,772,774,766,2003
|
|
20240711,151500,315783531,774,773,774,773,1665
|
|
20240711,151400,314496485,774,773,774,773,117
|
|
20240711,151300,314406027,773,773,774,773,1511
|
|
20240711,151200,313238020,773,772,773,772,125
|
|
20240711,151100,313141396,773,770,773,770,613
|
|
20240711,151000,312669347,774,770,774,770,150
|
|
20240711,150900,312553843,774,770,774,770,1113
|
|
20240711,150800,311696826,774,770,774,770,1258
|
|
20240711,150700,310726464,774,767,774,767,501
|
|
20240711,150600,310342190,767,777,777,761,50051
|
|
20240711,150500,271734522,778,778,778,778,115
|
|
20240711,150400,271645052,778,778,778,778,1
|
|
20240711,150300,271644274,778,778,778,778,0
|
|
20240711,150200,271644274,778,778,778,778,2
|
|
20240711,150100,271642718,776,777,777,776,5000
|
|
20240711,150000,267761183,777,777,777,777,0
|
|
20240711,145900,267761183,777,777,777,777,300
|
|
20240711,145800,267528083,778,777,778,777,1167
|
|
20240711,145700,266621323,777,777,777,777,0
|
|
20240711,145600,266621323,777,777,777,777,1
|
|
20240711,145500,266620546,777,777,777,777,0
|
|
20240711,145400,266620546,777,777,777,777,6
|
|
20240711,145300,266615884,777,777,777,777,0
|
|
20240711,145200,266615884,777,777,777,777,1
|
|
20240711,145100,266615107,778,778,778,778,1
|
|
20240711,145000,266614329,776,777,777,776,1642
|
|
20240711,144900,265339398,778,778,778,778,3
|
|
20240711,144800,265337064,778,778,778,777,222
|
|
20240711,144700,265164568,778,778,778,777,171
|
|
20240711,144600,265031532,778,778,778,777,99
|
|
20240711,144500,264954603,778,778,778,778,3
|
|
20240711,144400,264952269,777,778,778,777,572
|
|
20240711,144300,264507823,778,778,778,778,3
|
|
20240711,144200,264505489,778,777,778,777,28
|
|
20240711,144100,264483729,778,778,778,778,110
|
|
20240711,144000,264398149,778,777,778,777,1829
|
|
20240711,143900,262977013,777,777,777,777,9
|
|
20240711,143800,262970020,777,777,777,777,0
|
|
20240711,143700,262970020,777,777,777,777,0
|
|
20240711,143600,262970020,777,777,777,777,0
|
|
20240711,143500,262970020,777,777,777,777,5
|
|
20240711,143400,262966135,777,777,777,777,5
|
|
20240711,143300,262962250,777,777,777,777,3
|
|
20240711,143200,262959919,777,777,777,777,3
|
|
20240711,143100,262957588,776,776,776,776,0
|
|
20240711,143000,262957588,776,777,777,776,56
|
|
20240711,142900,262914126,777,776,777,776,581
|
|
20240711,142800,262463267,776,775,776,775,306
|
|
20240711,142700,262226112,776,776,776,776,30
|
|
20240711,142600,262202832,776,776,776,776,10
|
|
20240711,142500,262195072,776,776,776,775,1211
|
|
20240711,142400,261256036,776,776,776,776,1
|
|
20240711,142300,261255260,776,776,776,776,20
|
|
20240711,142200,261239740,776,776,776,775,536
|
|
20240711,142100,260824334,776,776,776,776,1
|
|
20240711,142000,260823558,774,775,775,774,1666
|
|
20240711,141900,259532696,776,776,776,776,0
|
|
20240711,141800,259532696,776,776,776,776,0
|
|
20240711,141700,259532696,776,776,776,776,0
|
|
20240711,141600,259532696,776,775,776,775,162
|
|
20240711,141500,259407136,775,775,775,775,117
|
|
20240711,141400,259316461,775,775,775,775,1
|
|
20240711,141300,259315686,776,775,776,775,673
|
|
20240711,141200,258794110,775,775,775,775,262
|
|
20240711,141100,258591060,776,776,776,776,20
|
|
20240711,141000,258575540,776,775,776,774,2101
|
|
20240711,140900,256949065,776,776,776,776,20
|
|
20240711,140800,256933545,775,775,775,775,3
|
|
20240711,140700,256931220,775,775,775,775,50
|
|
20240711,140600,256892470,775,775,775,775,589
|
|
20240711,140500,256435995,776,775,776,775,8
|
|
20240711,140400,256429791,775,775,775,775,0
|
|
20240711,140300,256429791,775,775,776,775,3019
|
|
20240711,140200,254090065,775,775,775,775,1000
|
|
20240711,140100,253315065,775,775,775,775,3
|
|
20240711,140000,253312740,775,775,775,775,2198
|
|
20240711,135900,251609290,776,776,776,776,0
|
|
20240711,135800,251609290,776,776,776,776,102
|
|
20240711,135700,251530138,776,776,776,776,10
|
|
20240711,135600,251522378,776,776,776,776,74
|
|
20240711,135500,251464954,777,777,777,777,1
|
|
20240711,135400,251464177,775,775,775,775,0
|
|
20240711,135300,251464177,775,776,776,775,800
|
|
20240711,135200,250843448,777,777,777,777,400
|
|
20240711,135100,250532648,777,777,777,777,37
|
|
20240711,135000,250503899,777,777,777,777,0
|
|
20240711,134900,250503899,777,777,777,777,0
|
|
20240711,134800,250503899,777,777,777,777,0
|
|
20240711,134700,250503899,777,777,777,777,0
|
|
20240711,134600,250503899,777,777,777,777,442
|
|
20240711,134500,250160465,777,777,777,777,0
|
|
20240711,134400,250160465,777,777,777,777,706
|
|
20240711,134300,249611903,777,777,777,777,170
|
|
20240711,134200,249479813,778,778,778,778,21
|
|
20240711,134100,249463475,778,778,778,778,0
|
|
20240711,134000,249463475,778,778,778,778,0
|
|
20240711,133900,249463475,778,778,778,778,673
|
|
20240711,133800,248939881,778,778,778,778,200
|
|
20240711,133700,248784281,779,779,779,779,0
|
|
20240711,133600,248784281,779,779,779,779,0
|
|
20240711,133500,248784281,779,779,779,779,0
|
|
20240711,133400,248784281,779,779,779,779,125
|
|
20240711,133300,248686906,779,779,779,779,11
|
|
20240711,133200,248678337,779,779,779,779,0
|
|
20240711,133100,248678337,779,779,779,779,564
|
|
20240711,133000,248238981,780,780,780,780,0
|
|
20240711,132900,248238981,780,780,780,779,117
|
|
20240711,132800,248147722,780,780,780,780,79
|
|
20240711,132700,248086102,780,780,780,780,0
|
|
20240711,132600,248086102,780,780,780,779,2335
|
|
20240711,132500,246265634,779,780,780,779,30
|
|
20240711,132400,246242236,779,779,779,779,0
|
|
20240711,132300,246242236,779,779,779,779,526
|
|
20240711,132200,245832482,779,779,779,779,0
|
|
20240711,132100,245832482,779,779,779,779,30
|
|
20240711,132000,245809112,779,779,779,779,573
|
|
20240711,131900,245362745,778,778,779,778,4603
|
|
20240711,131800,241781606,778,778,778,778,299
|
|
20240711,131700,241548984,778,778,778,778,0
|
|
20240711,131600,241548984,778,778,778,778,0
|
|
20240711,131500,241548984,778,778,778,778,6229
|
|
20240711,131400,236702822,777,777,777,777,10
|
|
20240711,131300,236695052,777,776,777,776,126
|
|
20240711,131200,236597155,776,776,776,776,0
|
|
20240711,131100,236597155,776,776,776,776,0
|
|
20240711,131000,236597155,776,776,776,776,1000
|
|
20240711,130900,235821155,777,777,777,777,264
|
|
20240711,130800,235616027,777,777,777,777,0
|
|
20240711,130700,235616027,777,777,777,777,0
|
|
20240711,130600,235616027,777,779,779,777,3792
|
|
20240711,130500,232662061,779,779,779,779,1256
|
|
20240711,130400,231683637,779,776,779,776,35
|
|
20240711,130300,231656390,777,777,777,777,0
|
|
20240711,130200,231656390,777,777,777,777,0
|
|
20240711,130100,231656390,777,777,777,777,210
|
|
20240711,130000,231493220,776,776,776,776,23
|
|
20240711,125900,231475372,776,776,776,776,964
|
|
20240711,125800,230727308,776,778,778,776,1000
|
|
20240711,125700,229951058,778,778,778,778,0
|
|
20240711,125600,229951058,778,778,778,778,200
|
|
20240711,125500,229795458,779,779,779,779,0
|
|
20240711,125400,229795458,779,779,779,779,54
|
|
20240711,125300,229753392,779,779,779,779,0
|
|
20240711,125200,229753392,779,779,779,779,300
|
|
20240711,125100,229519692,779,779,779,779,502
|
|
20240711,125000,229128634,779,779,779,779,904
|
|
20240711,124900,228424418,779,779,779,779,0
|
|
20240711,124800,228424418,779,779,779,779,0
|
|
20240711,124700,228424418,779,779,779,779,0
|
|
20240711,124600,228424418,779,778,779,778,4423
|
|
20240711,124500,224979531,779,779,779,779,759
|
|
20240711,124400,224388270,779,777,779,777,1005
|
|
20240711,124300,223607175,777,779,779,777,2300
|
|
20240711,124200,221818075,779,779,779,779,1186
|
|
20240711,124100,220894181,777,777,777,777,3
|
|
20240711,124000,220891850,777,777,777,777,58
|
|
20240711,123900,220846784,778,778,778,778,0
|
|
20240711,123800,220846784,778,778,778,778,0
|
|
20240711,123700,220846784,778,778,778,778,10
|
|
20240711,123600,220839004,778,778,778,778,500
|
|
20240711,123500,220450004,778,778,778,778,298
|
|
20240711,123400,220218160,775,775,775,775,0
|
|
20240711,123300,220218160,775,775,775,775,200
|
|
20240711,123200,220063160,778,778,778,778,15
|
|
20240711,123100,220051490,779,779,779,779,0
|
|
20240711,123000,220051490,779,779,779,775,573
|
|
20240711,122900,219607331,775,779,779,775,1128
|
|
20240711,122800,218732418,779,779,779,779,0
|
|
20240711,122700,218732418,779,779,779,779,505
|
|
20240711,122600,218339023,779,779,779,779,0
|
|
20240711,122500,218339023,779,779,779,779,3
|
|
20240711,122400,218336686,779,779,779,779,7
|
|
20240711,122300,218331233,779,779,779,779,0
|
|
20240711,122200,218331233,779,779,779,779,500
|
|
20240711,122100,217941733,779,779,779,779,0
|
|
20240711,122000,217941733,779,779,779,779,1060
|
|
20240711,121900,217115993,779,779,779,779,8
|
|
20240711,121800,217109761,779,779,779,779,0
|
|
20240711,121700,217109761,779,779,779,779,5
|
|
20240711,121600,217105866,776,778,778,776,4834
|
|
20240711,121500,213352954,779,779,779,779,2
|
|
20240711,121400,213351396,778,779,779,778,202
|
|
20240711,121300,213194040,779,779,779,779,0
|
|
20240711,121200,213194040,779,778,779,778,221
|
|
20240711,121100,213021891,778,778,778,778,300
|
|
20240711,121000,212788491,778,778,778,778,1374
|
|
20240711,120900,211719519,779,778,779,778,9
|
|
20240711,120800,211712511,778,778,778,778,0
|
|
20240711,120700,211712511,778,778,778,778,1
|
|
20240711,120600,211711733,779,779,779,779,0
|
|
20240711,120500,211711733,779,779,779,779,1
|
|
20240711,120400,211710954,780,780,780,780,0
|
|
20240711,120300,211710954,780,780,780,780,2
|
|
20240711,120200,211709394,778,777,778,776,9108
|
|
20240711,120100,204639369,777,777,777,777,89
|
|
20240711,120000,204570216,776,777,777,776,2896
|
|
20240711,115900,202320620,776,777,777,776,1003
|
|
20240711,115800,201542289,777,777,777,777,22
|
|
20240711,115700,201525195,777,777,777,777,1
|
|
20240711,115600,201524418,777,776,777,776,702
|
|
20240711,115500,200979664,777,777,777,777,383
|
|
20240711,115400,200682073,778,777,778,777,809
|
|
20240711,115300,200053471,777,777,777,777,200
|
|
20240711,115200,199898071,777,777,777,777,600
|
|
20240711,115100,199431871,778,778,778,778,1
|
|
20240711,115000,199431093,777,777,777,777,0
|
|
20240711,114900,199431093,777,777,777,777,770
|
|
20240711,114800,198832803,778,779,779,778,1103
|
|
20240711,114700,197974649,781,781,781,781,0
|
|
20240711,114600,197974649,781,781,781,781,0
|
|
20240711,114500,197974649,781,781,781,781,0
|
|
20240711,114400,197974649,781,781,781,781,1
|
|
20240711,114300,197973868,781,781,781,781,0
|
|
20240711,114200,197973868,781,781,781,781,0
|
|
20240711,114100,197973868,781,781,781,781,1051
|
|
20240711,114000,197153037,782,779,783,779,5073
|
|
20240711,113900,193188340,779,779,779,779,58
|
|
20240711,113800,193143158,779,780,780,779,1031
|
|
20240711,113700,192339498,780,780,780,780,550
|
|
20240711,113600,191910498,780,780,780,780,2
|
|
20240711,113500,191908938,780,780,780,780,2890
|
|
20240711,113400,189654738,780,780,780,780,0
|
|
20240711,113300,189654738,780,780,780,780,3
|
|
20240711,113200,189652398,778,778,779,778,725
|
|
20240711,113100,189088123,778,778,778,778,224
|
|
20240711,113000,188913851,779,779,779,779,0
|
|
20240711,112900,188913851,779,779,779,779,3
|
|
20240711,112800,188911514,778,778,778,778,284
|
|
20240711,112700,188690562,778,778,778,778,7
|
|
20240711,112600,188685116,778,778,778,778,0
|
|
20240711,112500,188685116,778,778,778,778,0
|
|
20240711,112400,188685116,778,778,778,777,615
|
|
20240711,112300,188206656,778,778,778,778,17
|
|
20240711,112200,188193430,778,778,778,778,1
|
|
20240711,112100,188192652,778,778,778,778,2
|
|
20240711,112000,188191096,777,777,777,777,5246
|
|
20240711,111900,184114954,777,777,777,777,100
|
|
20240711,111800,184037254,778,778,778,778,745
|
|
20240711,111700,183457644,779,779,779,779,3
|
|
20240711,111600,183455307,778,778,779,778,543
|
|
20240711,111500,183032852,778,778,778,778,110
|
|
20240711,111400,182947272,778,778,778,778,83
|
|
20240711,111300,182882698,779,777,779,777,2193
|
|
20240711,111200,181176735,779,779,779,779,42
|
|
20240711,111100,181144017,779,779,779,779,2
|
|
20240711,111000,181142459,779,779,779,779,1
|
|
20240711,110900,181141680,779,777,779,777,1502
|
|
20240711,110800,179974622,777,777,777,777,500
|
|
20240711,110700,179586122,777,777,777,777,0
|
|
20240711,110600,179586122,777,777,777,777,3569
|
|
20240711,110500,176813009,780,780,780,780,0
|
|
20240711,110400,176813009,780,779,780,779,788
|
|
20240711,110300,176198920,780,780,780,780,0
|
|
20240711,110200,176198920,780,780,780,780,100
|
|
20240711,110100,176120920,780,780,780,780,0
|
|
20240711,110000,176120920,780,780,780,780,1
|
|
20240711,105900,176120140,780,780,780,780,0
|
|
20240711,105800,176120140,780,780,780,780,0
|
|
20240711,105700,176120140,780,780,780,780,0
|
|
20240711,105600,176120140,780,780,780,780,0
|
|
20240711,105500,176120140,780,779,780,777,50
|
|
20240711,105400,176081197,780,780,780,780,743
|
|
20240711,105300,175501657,780,780,780,780,60
|
|
20240711,105200,175454857,780,777,780,777,521
|
|
20240711,105100,175050037,777,777,777,777,1
|
|
20240711,105000,175049260,780,780,780,780,0
|
|
20240711,104900,175049260,780,780,780,780,1
|
|
20240711,104800,175048480,779,779,779,779,192
|
|
20240711,104700,174898912,779,780,780,779,200
|
|
20240711,104600,174742913,779,779,779,779,2473
|
|
20240711,104500,172816446,779,779,779,779,4
|
|
20240711,104400,172813330,776,776,779,776,53
|
|
20240711,104300,172772193,779,779,779,779,40
|
|
20240711,104200,172741033,779,779,779,779,1
|
|
20240711,104100,172740254,779,779,779,779,0
|
|
20240711,104000,172740254,779,776,779,776,2722
|
|
20240711,103900,170627388,776,776,776,776,0
|
|
20240711,103800,170627388,776,777,777,776,400
|
|
20240711,103700,170316976,780,780,780,780,0
|
|
20240711,103600,170316976,780,780,780,780,0
|
|
20240711,103500,170316976,780,780,780,780,16
|
|
20240711,103400,170304496,776,777,778,776,1533
|
|
20240711,103300,169114780,778,778,778,778,72
|
|
20240711,103200,169058764,780,780,780,780,971
|
|
20240711,103100,168301384,780,780,780,780,0
|
|
20240711,103000,168301384,780,780,780,780,0
|
|
20240711,102900,168301384,780,779,780,778,389
|
|
20240711,102800,167998380,779,776,779,776,295
|
|
20240711,102700,167768860,776,777,777,776,1339
|
|
20240711,102600,166729387,779,781,781,779,10251
|
|
20240711,102500,158739042,781,781,781,781,301
|
|
20240711,102400,158503961,783,783,783,783,35
|
|
20240711,102300,158476556,783,782,783,781,121
|
|
20240711,102200,158381835,781,781,781,781,651
|
|
20240711,102100,157873404,780,781,781,780,125
|
|
20240711,102000,157775789,783,783,783,783,100
|
|
20240711,101900,157697489,783,783,783,783,403
|
|
20240711,101800,157381940,783,784,784,783,507
|
|
20240711,101700,156984958,783,784,784,783,611
|
|
20240711,101600,156506445,783,784,784,783,201
|
|
20240711,101500,156348961,781,781,781,781,1
|
|
20240711,101400,156348180,783,781,783,780,1501
|
|
20240711,101300,155173997,783,783,783,783,4
|
|
20240711,101200,155170865,783,780,783,780,431
|
|
20240711,101100,154833692,784,784,784,784,3
|
|
20240711,101000,154831340,780,783,783,780,10920
|
|
20240711,100900,146309738,783,784,784,781,2249
|
|
20240711,100800,144553254,784,784,784,784,12
|
|
20240711,100700,144543846,781,782,782,781,3
|
|
20240711,100600,144541502,782,782,782,781,6869
|
|
20240711,100500,139172974,786,785,786,785,853
|
|
20240711,100400,138503361,782,785,786,782,3126
|
|
20240711,100300,136052346,786,785,786,785,1724
|
|
20240711,100200,134699004,786,786,786,786,17
|
|
20240711,100100,134685642,786,785,786,785,547
|
|
20240711,100000,134255706,785,782,785,782,17
|
|
20240711,095900,134242364,782,785,786,782,6552
|
|
20240711,095800,129099193,785,784,786,784,7266
|
|
20240711,095700,123401509,786,786,786,781,3623
|
|
20240711,095600,120570033,787,782,787,782,7881
|
|
20240711,095500,114386230,782,778,782,778,11063
|
|
20240711,095400,105766888,778,777,778,776,1084
|
|
20240711,095300,104924315,778,778,778,778,201
|
|
20240711,095200,104767937,778,778,778,778,188
|
|
20240711,095100,104621673,778,778,778,777,1120
|
|
20240711,095000,103751313,778,778,778,778,5649
|
|
20240711,094900,99356391,778,777,778,777,2285
|
|
20240711,094800,97580366,777,776,777,776,1347
|
|
20240711,094700,96535044,776,775,776,775,1091
|
|
20240711,094600,95689419,775,775,775,775,40
|
|
20240711,094500,95658419,775,774,775,774,441
|
|
20240711,094400,95316754,774,774,774,774,20
|
|
20240711,094300,95301274,774,770,774,770,557
|
|
20240711,094200,94872368,774,770,774,768,2498
|
|
20240711,094100,92949144,774,770,774,770,18250
|
|
20240711,094000,78883196,770,767,770,766,13984
|
|
20240711,093900,68141828,766,766,766,766,0
|
|
20240711,093800,68141828,766,766,766,766,1124
|
|
20240711,093700,67280844,767,767,767,767,91
|
|
20240711,093600,67211047,767,767,767,765,4373
|
|
20240711,093500,63863694,767,767,767,767,0
|
|
20240711,093400,63863694,767,768,768,766,838
|
|
20240711,093300,63220222,766,766,766,766,600
|
|
20240711,093200,62760622,766,767,768,766,117
|
|
20240711,093100,62670995,768,768,768,768,182
|
|
20240711,093000,62531219,768,768,768,768,1748
|
|
20240711,092900,61188755,768,768,768,768,3
|
|
20240711,092800,61186451,768,767,768,765,1320
|
|
20240711,092700,60175277,768,765,768,765,4331
|
|
20240711,092600,56853190,765,768,768,765,1687
|
|
20240711,092500,55559922,768,768,768,765,6251
|
|
20240711,092400,50759754,765,767,769,765,11382
|
|
20240711,092300,42036076,767,769,770,767,650
|
|
20240711,092200,41535681,770,770,770,770,52
|
|
20240711,092100,41495641,770,770,770,767,933
|
|
20240711,092000,40779892,766,771,771,766,2523
|
|
20240711,091900,38844468,770,771,771,769,1111
|
|
20240711,091800,37989265,770,769,770,769,1468
|
|
20240711,091700,36859707,769,769,770,769,1854
|
|
20240711,091600,35432980,769,769,769,769,2635
|
|
20240711,091500,33406665,769,769,769,769,1
|
|
20240711,091400,33405896,769,766,769,766,4843
|
|
20240711,091300,29695447,764,766,766,764,605
|
|
20240711,091200,29233217,764,770,770,764,2664
|
|
20240711,091100,27197589,762,771,771,762,4066
|
|
20240711,091000,24082345,771,771,771,768,10182
|
|
20240711,090900,16261223,771,770,771,768,560
|
|
20240711,090800,15830870,770,771,771,770,211
|
|
20240711,090700,15668351,771,771,771,770,6226
|
|
20240711,090600,10873417,772,774,774,766,3503
|
|
20240711,090500,8171474,774,776,776,767,513
|
|
20240711,090400,7777900,765,776,776,765,1705
|
|
20240711,090300,6463134,776,776,776,772,925
|
|
20240711,090200,5746906,776,776,776,776,6
|
|
20240711,090100,5742250,776,770,776,770,797
|
|
20240711,090000,5127106,776,775,776,773,6621
|