606 lines
27 KiB
CSV
606 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,190300,910640007,759,759,759,759,7562
|
|
20240724,190200,910640007,759,759,759,759,0
|
|
20240724,190100,910640007,759,759,759,759,0
|
|
20240724,190000,910640007,759,759,759,759,0
|
|
20240724,185900,910640007,759,759,759,759,0
|
|
20240724,185800,910640007,759,759,759,759,0
|
|
20240724,185700,910640007,759,759,759,759,0
|
|
20240724,185600,910640007,759,759,759,759,0
|
|
20240724,185500,910640007,759,759,759,759,0
|
|
20240724,185400,910640007,759,759,759,759,0
|
|
20240724,185300,910640007,759,759,759,759,0
|
|
20240724,185200,910640007,759,759,759,759,0
|
|
20240724,185100,910640007,759,759,759,759,0
|
|
20240724,185000,910640007,759,759,759,759,0
|
|
20240724,184900,910640007,759,759,759,759,0
|
|
20240724,184800,910640007,759,759,759,759,0
|
|
20240724,184700,910640007,759,759,759,759,0
|
|
20240724,184600,910640007,759,759,759,759,0
|
|
20240724,184500,910640007,759,759,759,759,0
|
|
20240724,184400,910640007,759,759,759,759,0
|
|
20240724,184300,910640007,759,759,759,759,0
|
|
20240724,184200,910640007,759,759,759,759,0
|
|
20240724,184100,910640007,759,759,759,759,0
|
|
20240724,184000,910640007,759,759,759,759,0
|
|
20240724,183900,910640007,759,759,759,759,0
|
|
20240724,183800,910640007,759,759,759,759,0
|
|
20240724,183700,910640007,759,759,759,759,0
|
|
20240724,183600,910640007,759,759,759,759,0
|
|
20240724,183500,910640007,759,759,759,759,0
|
|
20240724,183400,910640007,759,759,759,759,0
|
|
20240724,183300,910640007,759,759,759,759,7562
|
|
20240724,183200,910640007,759,759,759,759,0
|
|
20240724,183100,910640007,759,759,759,759,0
|
|
20240724,183000,910640007,759,759,759,759,0
|
|
20240724,182900,910640007,759,759,759,759,0
|
|
20240724,182800,910640007,759,759,759,759,0
|
|
20240724,182700,910640007,759,759,759,759,0
|
|
20240724,182600,910640007,759,759,759,759,0
|
|
20240724,182500,910640007,759,759,759,759,0
|
|
20240724,182400,910640007,759,759,759,759,0
|
|
20240724,182300,910640007,759,759,759,759,0
|
|
20240724,182200,910640007,759,759,759,759,0
|
|
20240724,182100,910640007,759,759,759,759,0
|
|
20240724,182000,910640007,759,759,759,759,0
|
|
20240724,181900,910640007,759,759,759,759,0
|
|
20240724,181800,910640007,759,759,759,759,0
|
|
20240724,181700,910640007,759,759,759,759,0
|
|
20240724,181600,910640007,759,759,759,759,0
|
|
20240724,181500,910640007,759,759,759,759,0
|
|
20240724,181400,910640007,759,759,759,759,0
|
|
20240724,181300,910640007,759,759,759,759,0
|
|
20240724,181200,910640007,759,759,759,759,0
|
|
20240724,181100,910640007,759,759,759,759,0
|
|
20240724,181000,910640007,759,759,759,759,0
|
|
20240724,180900,910640007,759,759,759,759,0
|
|
20240724,180800,910640007,759,759,759,759,0
|
|
20240724,180700,910640007,759,759,759,759,0
|
|
20240724,180600,910640007,759,759,759,759,0
|
|
20240724,180500,910640007,759,759,759,759,0
|
|
20240724,180400,910640007,759,759,759,759,0
|
|
20240724,180300,910640007,759,759,759,759,7562
|
|
20240724,180200,910640007,759,759,759,759,0
|
|
20240724,180100,910640007,759,759,759,759,0
|
|
20240724,180000,910640007,759,759,759,759,0
|
|
20240724,175900,910640007,759,759,759,759,0
|
|
20240724,175800,910640007,759,759,759,759,0
|
|
20240724,175700,910640007,759,759,759,759,0
|
|
20240724,175600,910640007,759,759,759,759,0
|
|
20240724,175500,910640007,759,759,759,759,0
|
|
20240724,175400,910640007,759,759,759,759,0
|
|
20240724,175300,910640007,759,759,759,759,0
|
|
20240724,175200,910640007,759,759,759,759,0
|
|
20240724,175100,910640007,759,759,759,759,0
|
|
20240724,175000,910640007,759,759,759,759,0
|
|
20240724,174900,910640007,759,759,759,759,0
|
|
20240724,174800,910640007,759,759,759,759,0
|
|
20240724,174700,910640007,759,759,759,759,0
|
|
20240724,174600,910640007,759,759,759,759,0
|
|
20240724,174500,910640007,759,759,759,759,0
|
|
20240724,174400,910640007,759,759,759,759,0
|
|
20240724,174300,910640007,759,759,759,759,0
|
|
20240724,174200,910640007,759,759,759,759,0
|
|
20240724,174100,910640007,759,759,759,759,0
|
|
20240724,174000,910640007,759,759,759,759,0
|
|
20240724,173900,910640007,759,759,759,759,0
|
|
20240724,173800,910640007,759,759,759,759,0
|
|
20240724,173700,910640007,759,759,759,759,0
|
|
20240724,173600,910640007,759,759,759,759,0
|
|
20240724,173500,910640007,759,759,759,759,0
|
|
20240724,173400,910640007,759,759,759,759,0
|
|
20240724,173300,910640007,759,759,759,759,7562
|
|
20240724,173200,910640007,759,759,759,759,0
|
|
20240724,173100,910640007,759,759,759,759,0
|
|
20240724,173000,910640007,759,759,759,759,0
|
|
20240724,172900,910640007,759,759,759,759,0
|
|
20240724,172800,910640007,759,759,759,759,0
|
|
20240724,172700,910640007,759,759,759,759,0
|
|
20240724,172600,910640007,759,759,759,759,0
|
|
20240724,172500,910640007,759,759,759,759,0
|
|
20240724,172400,910640007,759,759,759,759,0
|
|
20240724,172300,910640007,759,759,759,759,0
|
|
20240724,172200,910640007,759,759,759,759,0
|
|
20240724,172100,910640007,759,759,759,759,0
|
|
20240724,172000,910640007,759,759,759,759,0
|
|
20240724,171900,910640007,759,759,759,759,0
|
|
20240724,171800,910640007,759,759,759,759,0
|
|
20240724,171700,910640007,759,759,759,759,0
|
|
20240724,171600,910640007,759,759,759,759,0
|
|
20240724,171500,910640007,759,759,759,759,0
|
|
20240724,171400,910640007,759,759,759,759,0
|
|
20240724,171300,910640007,759,759,759,759,0
|
|
20240724,171200,910640007,759,759,759,759,0
|
|
20240724,171100,910640007,759,759,759,759,0
|
|
20240724,171000,910640007,759,759,759,759,0
|
|
20240724,170900,910640007,759,759,759,759,0
|
|
20240724,170800,910640007,759,759,759,759,0
|
|
20240724,170700,910640007,759,759,759,759,0
|
|
20240724,170600,910640007,759,759,759,759,0
|
|
20240724,170500,910640007,759,759,759,759,0
|
|
20240724,170400,910640007,759,759,759,759,0
|
|
20240724,170300,910640007,759,759,759,759,7562
|
|
20240724,170200,910640007,759,759,759,759,0
|
|
20240724,170100,910640007,759,759,759,759,0
|
|
20240724,170000,910640007,759,759,759,759,0
|
|
20240724,165900,910640007,759,759,759,759,0
|
|
20240724,165800,910640007,759,759,759,759,0
|
|
20240724,165700,910640007,759,759,759,759,0
|
|
20240724,165600,910640007,759,759,759,759,0
|
|
20240724,165500,910640007,759,759,759,759,0
|
|
20240724,165400,910640007,759,759,759,759,0
|
|
20240724,165300,910640007,759,759,759,759,0
|
|
20240724,165200,910640007,759,759,759,759,0
|
|
20240724,165100,910640007,759,759,759,759,0
|
|
20240724,165000,910640007,759,759,759,759,0
|
|
20240724,164900,910640007,759,759,759,759,0
|
|
20240724,164800,910640007,759,759,759,759,0
|
|
20240724,164700,910640007,759,759,759,759,0
|
|
20240724,164600,910640007,759,759,759,759,0
|
|
20240724,164500,910640007,759,759,759,759,0
|
|
20240724,164400,910640007,759,759,759,759,0
|
|
20240724,164300,910640007,759,759,759,759,0
|
|
20240724,164200,910640007,759,759,759,759,0
|
|
20240724,164100,910640007,759,759,759,759,0
|
|
20240724,164000,910640007,759,759,759,759,0
|
|
20240724,163900,910640007,759,759,759,759,0
|
|
20240724,163800,910640007,759,759,759,759,0
|
|
20240724,163700,910640007,759,759,759,759,0
|
|
20240724,163600,910640007,759,759,759,759,0
|
|
20240724,163500,910640007,759,759,759,759,0
|
|
20240724,163400,910640007,759,759,759,759,0
|
|
20240724,163300,910640007,759,759,759,759,7562
|
|
20240724,163200,910640007,759,759,759,759,0
|
|
20240724,163100,910640007,759,759,759,759,0
|
|
20240724,163000,910640007,759,759,759,759,0
|
|
20240724,162900,910640007,759,759,759,759,0
|
|
20240724,162800,910640007,759,759,759,759,0
|
|
20240724,162700,910640007,759,759,759,759,0
|
|
20240724,162600,910640007,759,759,759,759,0
|
|
20240724,162500,910640007,759,759,759,759,0
|
|
20240724,162400,910640007,759,759,759,759,0
|
|
20240724,162300,910640007,759,759,759,759,0
|
|
20240724,162200,910640007,759,759,759,759,0
|
|
20240724,162100,910640007,759,759,759,759,0
|
|
20240724,162000,910640007,759,759,759,759,0
|
|
20240724,161900,910640007,759,759,759,759,0
|
|
20240724,161800,910640007,759,759,759,759,0
|
|
20240724,161700,910640007,759,759,759,759,0
|
|
20240724,161600,910640007,759,759,759,759,0
|
|
20240724,161500,910640007,759,759,759,759,0
|
|
20240724,161400,910640007,759,759,759,759,0
|
|
20240724,161300,910640007,759,759,759,759,0
|
|
20240724,161200,910640007,759,759,759,759,0
|
|
20240724,161100,910640007,759,759,759,759,0
|
|
20240724,161000,910640007,759,759,759,759,0
|
|
20240724,160900,910640007,759,759,759,759,0
|
|
20240724,160800,910640007,759,759,759,759,0
|
|
20240724,160700,910640007,759,759,759,759,0
|
|
20240724,160600,910640007,759,759,759,759,0
|
|
20240724,160500,910640007,759,759,759,759,0
|
|
20240724,160400,910640007,759,759,759,759,0
|
|
20240724,160300,910640007,759,759,759,759,7562
|
|
20240724,160200,910640007,759,759,759,759,0
|
|
20240724,160100,910640007,759,759,759,759,0
|
|
20240724,160000,910640007,759,759,759,759,0
|
|
20240724,155900,910640007,759,759,759,759,0
|
|
20240724,155800,910640007,759,759,759,759,0
|
|
20240724,155700,910640007,759,759,759,759,0
|
|
20240724,155600,910640007,759,759,759,759,0
|
|
20240724,155500,910640007,759,759,759,759,0
|
|
20240724,155400,910640007,759,759,759,759,0
|
|
20240724,155300,910640007,759,759,759,759,0
|
|
20240724,155200,910640007,759,759,759,759,0
|
|
20240724,155100,910640007,759,759,759,759,0
|
|
20240724,155000,910640007,759,759,759,759,0
|
|
20240724,154900,910640007,759,759,759,759,0
|
|
20240724,154800,910640007,759,759,759,759,0
|
|
20240724,154700,910640007,759,759,759,759,0
|
|
20240724,154600,910640007,759,759,759,759,0
|
|
20240724,154500,910640007,759,759,759,759,0
|
|
20240724,154400,910640007,759,759,759,759,0
|
|
20240724,154300,910640007,759,759,759,759,0
|
|
20240724,154200,910640007,759,759,759,759,0
|
|
20240724,154100,910640007,759,759,759,759,0
|
|
20240724,154000,910640007,759,759,759,759,0
|
|
20240724,153900,910640007,759,759,759,759,0
|
|
20240724,153800,910640007,759,759,759,759,0
|
|
20240724,153700,910640007,759,759,759,759,0
|
|
20240724,153600,910640007,759,759,759,759,0
|
|
20240724,153500,910640007,759,759,759,759,0
|
|
20240724,153400,910640007,759,759,759,759,0
|
|
20240724,153300,910640007,759,759,759,759,7562
|
|
20240724,153200,910640007,759,759,759,759,0
|
|
20240724,153100,910640007,759,759,759,759,0
|
|
20240724,153000,910640007,759,759,759,759,7562
|
|
20240724,152900,904900449,761,761,761,761,0
|
|
20240724,152800,904900449,761,761,761,761,0
|
|
20240724,152700,904900449,761,761,761,761,0
|
|
20240724,152600,904900449,761,761,761,761,0
|
|
20240724,152500,904900449,761,761,761,761,0
|
|
20240724,152400,904900449,761,761,761,761,0
|
|
20240724,152300,904900449,761,761,761,761,0
|
|
20240724,152200,904900449,761,761,761,761,0
|
|
20240724,152100,904900449,761,761,761,761,0
|
|
20240724,152000,904900449,761,761,761,761,0
|
|
20240724,151900,904900449,761,759,761,759,6
|
|
20240724,151800,904895889,761,761,761,761,284
|
|
20240724,151700,904679765,759,759,759,759,75
|
|
20240724,151600,904622840,763,763,763,763,0
|
|
20240724,151500,904622840,763,763,763,763,0
|
|
20240724,151400,904622840,763,763,763,763,0
|
|
20240724,151300,904622840,763,760,763,758,4086
|
|
20240724,151200,901520351,763,764,764,760,421
|
|
20240724,151100,901199548,760,762,762,760,650
|
|
20240724,151000,900704818,762,762,762,762,100
|
|
20240724,150900,900628618,764,764,764,764,0
|
|
20240724,150800,900628618,764,764,764,764,0
|
|
20240724,150700,900628618,764,764,764,764,0
|
|
20240724,150600,900628618,764,764,764,764,1
|
|
20240724,150500,900627854,763,763,763,763,10
|
|
20240724,150400,900620224,764,764,764,764,93
|
|
20240724,150300,900549172,765,765,765,765,0
|
|
20240724,150200,900549172,765,764,765,764,8199
|
|
20240724,150100,894285135,765,765,765,765,0
|
|
20240724,150000,894285135,765,765,765,765,0
|
|
20240724,145900,894285135,765,765,765,765,0
|
|
20240724,145800,894285135,765,765,765,765,96
|
|
20240724,145700,894211695,765,765,765,765,0
|
|
20240724,145600,894211695,765,764,765,764,20
|
|
20240724,145500,894196399,760,762,762,760,3901
|
|
20240724,145400,891229999,765,765,765,765,0
|
|
20240724,145300,891229999,765,764,765,764,392
|
|
20240724,145200,890930120,765,765,765,765,0
|
|
20240724,145100,890930120,765,765,765,765,0
|
|
20240724,145000,890930120,765,765,765,765,65
|
|
20240724,144900,890880395,765,760,765,760,4006
|
|
20240724,144800,887835816,764,764,764,764,7
|
|
20240724,144700,887830468,764,764,765,760,3586
|
|
20240724,144600,885099238,765,765,765,765,0
|
|
20240724,144500,885099238,765,765,765,765,0
|
|
20240724,144400,885099238,765,765,765,765,1
|
|
20240724,144300,885098473,764,764,764,764,0
|
|
20240724,144200,885098473,764,764,764,764,0
|
|
20240724,144100,885098473,764,764,764,764,0
|
|
20240724,144000,885098473,764,764,764,764,2
|
|
20240724,143900,885096945,764,764,764,764,388
|
|
20240724,143800,884800513,764,764,764,764,115
|
|
20240724,143700,884712653,764,764,764,764,1000
|
|
20240724,143600,883948653,760,764,764,760,1010
|
|
20240724,143500,883181033,764,761,764,761,8216
|
|
20240724,143400,876919432,760,760,760,760,0
|
|
20240724,143300,876919432,760,760,760,760,0
|
|
20240724,143200,876919432,760,762,762,760,3648
|
|
20240724,143100,874143891,762,762,762,762,63
|
|
20240724,143000,874095885,763,763,763,763,5
|
|
20240724,142900,874092070,763,763,763,763,0
|
|
20240724,142800,874092070,763,763,763,763,0
|
|
20240724,142700,874092070,763,763,763,763,0
|
|
20240724,142600,874092070,763,763,763,763,10
|
|
20240724,142500,874084440,763,763,763,763,11
|
|
20240724,142400,874076047,763,763,763,763,0
|
|
20240724,142300,874076047,763,763,763,763,0
|
|
20240724,142200,874076047,763,763,763,763,0
|
|
20240724,142100,874076047,763,763,763,763,5
|
|
20240724,142000,874072232,760,763,763,760,102
|
|
20240724,141900,873994409,763,763,763,763,5
|
|
20240724,141800,873990594,760,760,760,760,0
|
|
20240724,141700,873990594,760,760,760,760,100
|
|
20240724,141600,873914594,763,763,763,763,0
|
|
20240724,141500,873914594,763,763,763,763,10
|
|
20240724,141400,873906964,763,763,763,763,40
|
|
20240724,141300,873876444,764,764,764,764,0
|
|
20240724,141200,873876444,764,764,764,764,0
|
|
20240724,141100,873876444,764,764,764,764,0
|
|
20240724,141000,873876444,764,764,764,764,1
|
|
20240724,140900,873875680,760,760,760,760,1515
|
|
20240724,140800,872724280,760,760,760,760,2900
|
|
20240724,140700,870520280,761,762,762,760,6674
|
|
20240724,140600,865446228,762,762,762,762,0
|
|
20240724,140500,865446228,762,765,765,762,318
|
|
20240724,140400,865203504,765,765,765,765,210
|
|
20240724,140300,865042854,766,766,766,766,0
|
|
20240724,140200,865042854,766,765,766,765,94
|
|
20240724,140100,864970942,765,765,765,765,0
|
|
20240724,140000,864970942,765,765,765,765,0
|
|
20240724,135900,864970942,765,765,765,765,199
|
|
20240724,135800,864818707,768,768,768,768,0
|
|
20240724,135700,864818707,768,768,768,768,0
|
|
20240724,135600,864818707,768,768,768,768,0
|
|
20240724,135500,864818707,768,768,768,768,0
|
|
20240724,135400,864818707,768,768,768,768,30
|
|
20240724,135300,864795667,768,768,768,768,0
|
|
20240724,135200,864795667,768,768,768,768,500
|
|
20240724,135100,864411667,768,768,768,768,1
|
|
20240724,135000,864410899,768,768,768,768,0
|
|
20240724,134900,864410899,768,768,768,768,0
|
|
20240724,134800,864410899,768,769,769,768,3
|
|
20240724,134700,864408593,770,770,770,770,0
|
|
20240724,134600,864408593,770,770,770,770,1
|
|
20240724,134500,864407823,769,765,769,765,396
|
|
20240724,134400,864103543,765,763,765,761,962
|
|
20240724,134300,863370447,769,769,769,769,200
|
|
20240724,134200,863216647,769,769,769,769,0
|
|
20240724,134100,863216647,769,769,769,769,0
|
|
20240724,134000,863216647,769,769,769,769,0
|
|
20240724,133900,863216647,769,765,769,765,221
|
|
20240724,133800,863046812,764,764,764,764,0
|
|
20240724,133700,863046812,764,764,764,764,0
|
|
20240724,133600,863046812,764,764,764,764,0
|
|
20240724,133500,863046812,764,764,764,764,0
|
|
20240724,133400,863046812,764,764,764,764,1009
|
|
20240724,133300,862275936,764,764,764,764,0
|
|
20240724,133200,862275936,764,764,764,764,5
|
|
20240724,133100,862272116,764,764,764,764,0
|
|
20240724,133000,862272116,764,764,764,764,78
|
|
20240724,132900,862212524,761,761,761,761,0
|
|
20240724,132800,862212524,761,763,763,761,42
|
|
20240724,132700,862180557,760,760,760,760,0
|
|
20240724,132600,862180557,760,760,760,760,0
|
|
20240724,132500,862180557,760,760,760,760,0
|
|
20240724,132400,862180557,760,760,760,760,0
|
|
20240724,132300,862180557,760,761,761,760,5061
|
|
20240724,132200,858330424,761,766,766,761,15000
|
|
20240724,132100,846908325,770,771,771,770,53
|
|
20240724,132000,846867502,771,771,771,771,2
|
|
20240724,131900,846865960,771,770,771,770,5053
|
|
20240724,131800,842974047,770,770,770,770,2
|
|
20240724,131700,842972507,765,765,765,765,118
|
|
20240724,131600,842882237,765,765,765,765,0
|
|
20240724,131500,842882237,765,765,765,765,0
|
|
20240724,131400,842882237,765,765,765,765,4
|
|
20240724,131300,842879177,765,765,765,765,0
|
|
20240724,131200,842879177,765,770,770,765,1115
|
|
20240724,131100,842021627,770,770,770,770,2960
|
|
20240724,131000,839742427,770,769,771,769,9030
|
|
20240724,130900,832785727,771,771,771,771,0
|
|
20240724,130800,832785727,771,771,771,771,0
|
|
20240724,130700,832785727,771,771,771,771,0
|
|
20240724,130600,832785727,771,771,771,771,0
|
|
20240724,130500,832785727,771,771,771,771,10
|
|
20240724,130400,832778017,771,771,771,771,257
|
|
20240724,130300,832579870,773,773,773,773,0
|
|
20240724,130200,832579870,773,773,773,773,0
|
|
20240724,130100,832579870,773,773,773,773,0
|
|
20240724,130000,832579870,773,771,773,771,2300
|
|
20240724,125900,830805095,771,771,771,771,0
|
|
20240724,125800,830805095,771,771,771,771,0
|
|
20240724,125700,830805095,771,771,771,771,0
|
|
20240724,125600,830805095,771,765,772,762,1650
|
|
20240724,125500,829542760,763,763,763,763,0
|
|
20240724,125400,829542760,763,764,764,763,2987
|
|
20240724,125300,827263677,765,765,765,765,1
|
|
20240724,125200,827262912,765,769,769,765,6269
|
|
20240724,125100,822466987,770,769,770,769,618
|
|
20240724,125000,821991744,768,768,768,768,915
|
|
20240724,124900,821289024,767,765,767,765,211
|
|
20240724,124800,821127387,765,766,766,765,764
|
|
20240724,124700,820542566,765,765,765,765,0
|
|
20240724,124600,820542566,765,766,766,765,1626
|
|
20240724,124500,819298556,767,767,767,767,0
|
|
20240724,124400,819298556,767,766,767,765,1701
|
|
20240724,124300,817997252,766,766,766,766,100
|
|
20240724,124200,817920652,768,768,768,768,132
|
|
20240724,124100,817819276,768,768,768,768,50
|
|
20240724,124000,817780876,766,768,768,766,1630
|
|
20240724,123900,816531971,768,768,768,768,30
|
|
20240724,123800,816508931,767,767,767,767,706
|
|
20240724,123700,815967429,767,767,767,767,1
|
|
20240724,123600,815966662,767,767,767,767,0
|
|
20240724,123500,815966662,767,767,767,767,500
|
|
20240724,123400,815583162,767,767,767,766,14
|
|
20240724,123300,815572426,765,767,767,765,2
|
|
20240724,123200,815570894,766,766,766,766,67
|
|
20240724,123100,815519572,766,766,766,766,347
|
|
20240724,123000,815253770,766,766,766,766,11
|
|
20240724,122900,815245344,765,765,765,765,0
|
|
20240724,122800,815245344,765,765,765,765,537
|
|
20240724,122700,814834539,765,765,765,765,0
|
|
20240724,122600,814834539,765,765,765,765,10
|
|
20240724,122500,814826889,765,765,765,765,0
|
|
20240724,122400,814826889,765,765,765,765,1
|
|
20240724,122300,814826124,763,763,763,763,200
|
|
20240724,122200,814673524,765,765,765,765,100
|
|
20240724,122100,814597024,765,765,765,765,15
|
|
20240724,122000,814585549,766,766,766,766,0
|
|
20240724,121900,814585549,766,766,766,766,1
|
|
20240724,121800,814584783,766,765,766,765,5
|
|
20240724,121700,814580956,764,763,764,763,638
|
|
20240724,121600,814094021,763,763,763,763,1
|
|
20240724,121500,814093258,758,759,759,758,11
|
|
20240724,121400,814084919,758,763,763,758,2288
|
|
20240724,121300,812349405,758,758,758,758,0
|
|
20240724,121200,812349405,758,758,758,758,1
|
|
20240724,121100,812348647,764,764,764,764,0
|
|
20240724,121000,812348647,764,764,764,764,12
|
|
20240724,120900,812339479,764,760,764,760,83
|
|
20240724,120800,812276395,760,760,760,760,1
|
|
20240724,120700,812275635,764,764,764,764,8
|
|
20240724,120600,812269523,763,763,763,763,1276
|
|
20240724,120500,811295935,764,763,764,763,364
|
|
20240724,120400,811018063,763,763,763,763,0
|
|
20240724,120300,811018063,763,763,763,763,654
|
|
20240724,120200,810519061,764,764,764,764,0
|
|
20240724,120100,810519061,764,763,764,763,5444
|
|
20240724,120000,806364845,763,763,763,761,603
|
|
20240724,115900,805904816,763,761,764,755,1271
|
|
20240724,115800,804941485,765,765,766,765,566
|
|
20240724,115700,804508210,765,765,765,765,40
|
|
20240724,115600,804477610,765,765,765,765,2
|
|
20240724,115500,804476080,757,765,765,757,20001
|
|
20240724,115400,789330086,763,763,763,763,0
|
|
20240724,115300,789330086,763,763,763,763,1
|
|
20240724,115200,789329323,765,765,765,765,5000
|
|
20240724,115100,785504323,764,765,765,764,1050
|
|
20240724,115000,784701123,764,764,764,764,0
|
|
20240724,114900,784701123,764,765,765,764,115
|
|
20240724,114800,784613163,765,758,765,758,1338
|
|
20240724,114700,783597176,761,759,761,758,9434
|
|
20240724,114600,776444228,761,761,761,761,296
|
|
20240724,114500,776218972,757,758,758,757,3000
|
|
20240724,114400,773945813,758,760,760,758,5701
|
|
20240724,114300,769619556,764,765,765,760,5004
|
|
20240724,114200,765810189,767,767,767,767,200
|
|
20240724,114100,765656789,768,767,768,767,4000
|
|
20240724,114000,762585277,768,762,768,758,7793
|
|
20240724,113900,756666195,765,765,765,765,111
|
|
20240724,113800,756581280,766,766,766,766,6
|
|
20240724,113700,756576684,766,766,766,766,19
|
|
20240724,113600,756562130,760,764,764,760,3000
|
|
20240724,113500,754275382,765,765,765,765,83
|
|
20240724,113400,754211887,765,765,766,765,302
|
|
20240724,113300,753980855,769,769,769,769,0
|
|
20240724,113200,753980855,769,769,769,769,34
|
|
20240724,113100,753954709,769,769,769,769,0
|
|
20240724,113000,753954709,769,764,769,760,4199
|
|
20240724,112900,750758493,764,764,764,764,3
|
|
20240724,112800,750756201,760,764,764,760,5000
|
|
20240724,112700,746953547,764,764,764,764,432
|
|
20240724,112600,746623499,764,763,764,760,20057
|
|
20240724,112500,731369947,769,769,769,762,63
|
|
20240724,112400,731321909,760,764,764,760,2174
|
|
20240724,112300,729669597,763,763,763,763,4
|
|
20240724,112200,729666545,761,763,763,757,9250
|
|
20240724,112100,722637238,760,766,766,760,21337
|
|
20240724,112000,706368823,765,771,771,765,5005
|
|
20240724,111900,702536915,770,770,770,770,0
|
|
20240724,111800,702536915,770,769,770,764,11613
|
|
20240724,111700,693643523,768,770,770,768,4210
|
|
20240724,111600,690405449,774,771,774,770,9011
|
|
20240724,111500,683464986,772,772,772,772,1000
|
|
20240724,111400,682692986,774,772,774,771,3648
|
|
20240724,111300,679880374,771,771,771,771,0
|
|
20240724,111200,679880374,771,771,771,771,11
|
|
20240724,111100,679871893,770,773,773,770,18402
|
|
20240724,111000,665698063,772,772,772,772,0
|
|
20240724,110900,665698063,772,777,777,771,9100
|
|
20240724,110800,658666526,777,778,778,777,2
|
|
20240724,110700,658664971,779,779,779,779,0
|
|
20240724,110600,658664971,779,779,779,779,44
|
|
20240724,110500,658630695,783,780,783,775,23001
|
|
20240724,110400,640786024,785,785,785,785,1
|
|
20240724,110300,640785239,785,785,785,785,10
|
|
20240724,110200,640777389,786,786,786,786,0
|
|
20240724,110100,640777389,786,786,786,786,0
|
|
20240724,110000,640777389,786,786,786,786,0
|
|
20240724,105900,640777389,786,787,787,786,166
|
|
20240724,105800,640646912,782,785,785,782,55
|
|
20240724,105700,640603746,787,787,787,787,5
|
|
20240724,105600,640599811,787,787,787,787,1
|
|
20240724,105500,640599024,787,787,787,787,1
|
|
20240724,105400,640598237,787,779,787,779,10001
|
|
20240724,105300,632747813,775,783,783,775,802
|
|
20240724,105200,632125519,783,783,783,783,0
|
|
20240724,105100,632125519,783,783,783,783,11
|
|
20240724,105000,632116906,783,783,783,783,52
|
|
20240724,104900,632076190,783,782,783,777,62
|
|
20240724,104800,632027735,776,776,776,776,203
|
|
20240724,104700,631870207,776,776,776,776,464
|
|
20240724,104600,631510143,775,775,775,775,199
|
|
20240724,104500,631355918,775,774,775,772,13401
|
|
20240724,104400,621002938,774,774,774,774,0
|
|
20240724,104300,621002938,774,776,776,774,1222
|
|
20240724,104200,620057086,775,774,776,772,1221
|
|
20240724,104100,619113373,774,776,776,774,125
|
|
20240724,104000,619016423,775,783,783,775,3957
|
|
20240724,103900,615945298,783,780,783,780,247
|
|
20240724,103800,615752635,784,784,784,784,0
|
|
20240724,103700,615752635,784,784,784,784,100
|
|
20240724,103600,615674235,784,784,784,784,200
|
|
20240724,103500,615517435,784,784,784,784,0
|
|
20240724,103400,615517435,784,785,785,778,153
|
|
20240724,103300,615398381,785,780,785,780,3817
|
|
20240724,103200,612402276,780,785,785,780,3011
|
|
20240724,103100,610053681,785,777,785,777,1382
|
|
20240724,103000,608976240,780,784,784,772,20002
|
|
20240724,102900,593494456,780,777,780,777,280
|
|
20240724,102800,593276880,776,777,777,776,556
|
|
20240724,102700,592845332,777,777,777,776,4170
|
|
20240724,102600,589605446,777,780,784,777,9049
|
|
20240724,102500,582564226,780,782,782,780,1818
|
|
20240724,102400,581146166,782,783,783,782,7332
|
|
20240724,102300,575411086,785,785,785,785,10
|
|
20240724,102200,575403236,785,782,785,782,529
|
|
20240724,102100,574989537,782,783,783,780,9677
|
|
20240724,102000,567425450,783,784,784,783,3000
|
|
20240724,101900,565075644,785,785,785,785,1400
|
|
20240724,101800,563976644,785,784,785,784,505
|
|
20240724,101700,563580701,784,785,785,784,2556
|
|
20240724,101600,561574342,787,787,787,786,3165
|
|
20240724,101500,559086258,793,793,793,787,144
|
|
20240724,101400,558972918,788,793,793,788,1008
|
|
20240724,101300,558178574,789,796,796,789,7170
|
|
20240724,101200,552492048,795,790,795,790,10988
|
|
20240724,101100,543799282,790,785,790,785,10618
|
|
20240724,101000,535445806,786,786,786,786,421
|
|
20240724,100900,535114900,786,785,787,785,5070
|
|
20240724,100800,531127952,786,786,786,786,867
|
|
20240724,100700,530446490,787,786,787,786,227
|
|
20240724,100600,530267891,787,787,787,787,110
|
|
20240724,100500,530181321,788,783,788,783,825
|
|
20240724,100400,529535213,783,787,788,783,8847
|
|
20240724,100300,522572627,787,786,787,786,113
|
|
20240724,100200,522483766,786,787,787,782,540
|
|
20240724,100100,522059446,782,785,789,779,1020
|
|
20240724,100000,521262832,787,789,789,787,4376
|
|
20240724,095900,517818842,789,789,790,786,436
|
|
20240724,095800,517474984,790,786,790,786,10409
|
|
20240724,095700,509271783,787,787,787,787,43
|
|
20240724,095600,509237942,785,785,787,785,917
|
|
20240724,095500,508518051,785,784,785,783,1510
|
|
20240724,095400,507333811,782,781,783,781,2956
|
|
20240724,095300,505020960,781,781,781,781,1
|
|
20240724,095200,505020179,776,782,782,776,222
|
|
20240724,095100,504847271,783,780,783,780,5205
|
|
20240724,095000,500784577,780,778,780,774,1706
|
|
20240724,094900,499457058,779,778,779,775,3656
|
|
20240724,094800,496614622,778,775,778,773,5494
|
|
20240724,094700,492363439,775,777,779,775,17983
|
|
20240724,094600,478389322,777,775,777,775,4970
|
|
20240724,094500,474537566,775,775,777,775,1513
|
|
20240724,094400,473364553,776,778,778,776,23082
|
|
20240724,094300,455436604,780,778,780,777,4194
|
|
20240724,094200,452176172,778,782,782,778,12933
|
|
20240724,094100,442099672,781,783,783,780,1129
|
|
20240724,094000,441218949,780,784,784,780,3333
|
|
20240724,093900,438611599,783,783,788,783,2148
|
|
20240724,093800,436929205,783,788,788,781,17971
|
|
20240724,093700,422820527,788,793,797,788,56250
|
|
20240724,093600,378282045,792,802,802,792,39700
|
|
20240724,093500,346732882,802,800,802,799,2951
|
|
20240724,093400,344370420,800,803,803,798,9295
|
|
20240724,093300,336931750,802,801,803,798,16696
|
|
20240724,093200,323548531,801,800,803,795,31327
|
|
20240724,093100,298484141,800,787,800,787,31677
|
|
20240724,093000,273188985,785,799,799,780,40997
|
|
20240724,092900,240695674,799,788,799,788,47861
|
|
20240724,092800,202716491,788,788,791,786,18160
|
|
20240724,092700,188379586,787,780,787,780,54507
|
|
20240724,092600,145653071,778,783,783,777,1885
|
|
20240724,092500,144185043,783,778,783,776,10477
|
|
20240724,092400,136015379,778,777,778,777,3983
|
|
20240724,092300,132919871,777,775,777,775,9
|
|
20240724,092200,132912882,775,781,781,774,116
|
|
20240724,092100,132822772,781,777,781,777,8965
|
|
20240724,092000,125830444,773,770,780,770,65821
|
|
20240724,091900,74848925,771,770,771,770,13034
|
|
20240724,091800,64800831,771,771,771,771,0
|
|
20240724,091700,64800831,771,764,771,764,189
|
|
20240724,091600,64656393,761,763,764,761,947
|
|
20240724,091500,63934647,764,769,769,764,17213
|
|
20240724,091400,50767866,772,769,772,768,1118
|
|
20240724,091300,49909097,772,772,772,769,2538
|
|
20240724,091200,47951139,770,770,775,770,2501
|
|
20240724,091100,46025364,775,770,775,767,84
|
|
20240724,091000,45960783,770,769,775,768,14501
|
|
20240724,090900,34777363,773,775,777,769,7833
|
|
20240724,090800,28718279,776,766,776,766,10819
|
|
20240724,090700,20357591,765,761,765,761,4701
|
|
20240724,090600,16771822,761,755,761,750,7337
|
|
20240724,090500,11223812,750,750,755,750,1704
|
|
20240724,090400,9945807,751,755,755,750,6285
|
|
20240724,090300,5201688,755,758,758,755,2446
|
|
20240724,090200,3350935,760,761,763,760,3225
|
|
20240724,090100,893725,761,761,763,761,1006
|
|
20240724,090000,128157,761,758,761,758,169
|