654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,195100,1369758889,591,591,591,591,18586
|
|
20240703,195000,1369758889,591,591,591,591,0
|
|
20240703,194900,1369758889,591,591,591,591,0
|
|
20240703,194800,1369758889,591,591,591,591,0
|
|
20240703,194700,1369758889,591,591,591,591,0
|
|
20240703,194600,1369758889,591,591,591,591,0
|
|
20240703,194500,1369758889,591,591,591,591,0
|
|
20240703,194400,1369758889,591,591,591,591,0
|
|
20240703,194300,1369758889,591,591,591,591,0
|
|
20240703,194200,1369758889,591,591,591,591,0
|
|
20240703,194100,1369758889,591,591,591,591,0
|
|
20240703,194000,1369758889,591,591,591,591,0
|
|
20240703,193900,1369758889,591,591,591,591,0
|
|
20240703,193800,1369758889,591,591,591,591,0
|
|
20240703,193700,1369758889,591,591,591,591,0
|
|
20240703,193600,1369758889,591,591,591,591,0
|
|
20240703,193500,1369758889,591,591,591,591,0
|
|
20240703,193400,1369758889,591,591,591,591,0
|
|
20240703,193300,1369758889,591,591,591,591,0
|
|
20240703,193200,1369758889,591,591,591,591,0
|
|
20240703,193100,1369758889,591,591,591,591,0
|
|
20240703,193000,1369758889,591,591,591,591,0
|
|
20240703,192900,1369758889,591,591,591,591,0
|
|
20240703,192800,1369758889,591,591,591,591,0
|
|
20240703,192700,1369758889,591,591,591,591,0
|
|
20240703,192600,1369758889,591,591,591,591,0
|
|
20240703,192500,1369758889,591,591,591,591,0
|
|
20240703,192400,1369758889,591,591,591,591,0
|
|
20240703,192300,1369758889,591,591,591,591,0
|
|
20240703,192200,1369758889,591,591,591,591,0
|
|
20240703,192100,1369758889,591,591,591,591,18586
|
|
20240703,192000,1369758889,591,591,591,591,0
|
|
20240703,191900,1369758889,591,591,591,591,0
|
|
20240703,191800,1369758889,591,591,591,591,0
|
|
20240703,191700,1369758889,591,591,591,591,0
|
|
20240703,191600,1369758889,591,591,591,591,0
|
|
20240703,191500,1369758889,591,591,591,591,0
|
|
20240703,191400,1369758889,591,591,591,591,0
|
|
20240703,191300,1369758889,591,591,591,591,0
|
|
20240703,191200,1369758889,591,591,591,591,0
|
|
20240703,191100,1369758889,591,591,591,591,0
|
|
20240703,191000,1369758889,591,591,591,591,0
|
|
20240703,190900,1369758889,591,591,591,591,0
|
|
20240703,190800,1369758889,591,591,591,591,0
|
|
20240703,190700,1369758889,591,591,591,591,0
|
|
20240703,190600,1369758889,591,591,591,591,0
|
|
20240703,190500,1369758889,591,591,591,591,0
|
|
20240703,190400,1369758889,591,591,591,591,0
|
|
20240703,190300,1369758889,591,591,591,591,0
|
|
20240703,190200,1369758889,591,591,591,591,0
|
|
20240703,190100,1369758889,591,591,591,591,0
|
|
20240703,190000,1369758889,591,591,591,591,0
|
|
20240703,185900,1369758889,591,591,591,591,0
|
|
20240703,185800,1369758889,591,591,591,591,0
|
|
20240703,185700,1369758889,591,591,591,591,0
|
|
20240703,185600,1369758889,591,591,591,591,0
|
|
20240703,185500,1369758889,591,591,591,591,0
|
|
20240703,185400,1369758889,591,591,591,591,0
|
|
20240703,185300,1369758889,591,591,591,591,0
|
|
20240703,185200,1369758889,591,591,591,591,0
|
|
20240703,185100,1369758889,591,591,591,591,18586
|
|
20240703,185000,1369758889,591,591,591,591,0
|
|
20240703,184900,1369758889,591,591,591,591,0
|
|
20240703,184800,1369758889,591,591,591,591,0
|
|
20240703,184700,1369758889,591,591,591,591,0
|
|
20240703,184600,1369758889,591,591,591,591,0
|
|
20240703,184500,1369758889,591,591,591,591,0
|
|
20240703,184400,1369758889,591,591,591,591,0
|
|
20240703,184300,1369758889,591,591,591,591,0
|
|
20240703,184200,1369758889,591,591,591,591,0
|
|
20240703,184100,1369758889,591,591,591,591,0
|
|
20240703,184000,1369758889,591,591,591,591,0
|
|
20240703,183900,1369758889,591,591,591,591,0
|
|
20240703,183800,1369758889,591,591,591,591,0
|
|
20240703,183700,1369758889,591,591,591,591,0
|
|
20240703,183600,1369758889,591,591,591,591,0
|
|
20240703,183500,1369758889,591,591,591,591,0
|
|
20240703,183400,1369758889,591,591,591,591,0
|
|
20240703,183300,1369758889,591,591,591,591,0
|
|
20240703,183200,1369758889,591,591,591,591,0
|
|
20240703,183100,1369758889,591,591,591,591,0
|
|
20240703,183000,1369758889,591,591,591,591,0
|
|
20240703,182900,1369758889,591,591,591,591,0
|
|
20240703,182800,1369758889,591,591,591,591,0
|
|
20240703,182700,1369758889,591,591,591,591,0
|
|
20240703,182600,1369758889,591,591,591,591,0
|
|
20240703,182500,1369758889,591,591,591,591,0
|
|
20240703,182400,1369758889,591,591,591,591,0
|
|
20240703,182300,1369758889,591,591,591,591,0
|
|
20240703,182200,1369758889,591,591,591,591,0
|
|
20240703,182100,1369758889,591,591,591,591,18586
|
|
20240703,182000,1369758889,591,591,591,591,0
|
|
20240703,181900,1369758889,591,591,591,591,0
|
|
20240703,181800,1369758889,591,591,591,591,0
|
|
20240703,181700,1369758889,591,591,591,591,0
|
|
20240703,181600,1369758889,591,591,591,591,0
|
|
20240703,181500,1369758889,591,591,591,591,0
|
|
20240703,181400,1369758889,591,591,591,591,0
|
|
20240703,181300,1369758889,591,591,591,591,0
|
|
20240703,181200,1369758889,591,591,591,591,0
|
|
20240703,181100,1369758889,591,591,591,591,0
|
|
20240703,181000,1369758889,591,591,591,591,0
|
|
20240703,180900,1369758889,591,591,591,591,0
|
|
20240703,180800,1369758889,591,591,591,591,0
|
|
20240703,180700,1369758889,591,591,591,591,0
|
|
20240703,180600,1369758889,591,591,591,591,0
|
|
20240703,180500,1369758889,591,591,591,591,0
|
|
20240703,180400,1369758889,591,591,591,591,0
|
|
20240703,180300,1369758889,591,591,591,591,0
|
|
20240703,180200,1369758889,591,591,591,591,0
|
|
20240703,180100,1369758889,591,591,591,591,0
|
|
20240703,180000,1369758889,591,591,591,591,0
|
|
20240703,175900,1369758889,591,591,591,591,0
|
|
20240703,175800,1369758889,591,591,591,591,0
|
|
20240703,175700,1369758889,591,591,591,591,0
|
|
20240703,175600,1369758889,591,591,591,591,0
|
|
20240703,175500,1369758889,591,591,591,591,0
|
|
20240703,175400,1369758889,591,591,591,591,0
|
|
20240703,175300,1369758889,591,591,591,591,0
|
|
20240703,175200,1369758889,591,591,591,591,0
|
|
20240703,175100,1369758889,591,591,591,591,18586
|
|
20240703,175000,1369758889,591,591,591,591,0
|
|
20240703,174900,1369758889,591,591,591,591,0
|
|
20240703,174800,1369758889,591,591,591,591,0
|
|
20240703,174700,1369758889,591,591,591,591,0
|
|
20240703,174600,1369758889,591,591,591,591,0
|
|
20240703,174500,1369758889,591,591,591,591,0
|
|
20240703,174400,1369758889,591,591,591,591,0
|
|
20240703,174300,1369758889,591,591,591,591,0
|
|
20240703,174200,1369758889,591,591,591,591,0
|
|
20240703,174100,1369758889,591,591,591,591,0
|
|
20240703,174000,1369758889,591,591,591,591,0
|
|
20240703,173900,1369758889,591,591,591,591,0
|
|
20240703,173800,1369758889,591,591,591,591,0
|
|
20240703,173700,1369758889,591,591,591,591,0
|
|
20240703,173600,1369758889,591,591,591,591,0
|
|
20240703,173500,1369758889,591,591,591,591,0
|
|
20240703,173400,1369758889,591,591,591,591,0
|
|
20240703,173300,1369758889,591,591,591,591,0
|
|
20240703,173200,1369758889,591,591,591,591,0
|
|
20240703,173100,1369758889,591,591,591,591,0
|
|
20240703,173000,1369758889,591,591,591,591,0
|
|
20240703,172900,1369758889,591,591,591,591,0
|
|
20240703,172800,1369758889,591,591,591,591,0
|
|
20240703,172700,1369758889,591,591,591,591,0
|
|
20240703,172600,1369758889,591,591,591,591,0
|
|
20240703,172500,1369758889,591,591,591,591,0
|
|
20240703,172400,1369758889,591,591,591,591,0
|
|
20240703,172300,1369758889,591,591,591,591,0
|
|
20240703,172200,1369758889,591,591,591,591,0
|
|
20240703,172100,1369758889,591,591,591,591,18586
|
|
20240703,172000,1369758889,591,591,591,591,0
|
|
20240703,171900,1369758889,591,591,591,591,0
|
|
20240703,171800,1369758889,591,591,591,591,0
|
|
20240703,171700,1369758889,591,591,591,591,0
|
|
20240703,171600,1369758889,591,591,591,591,0
|
|
20240703,171500,1369758889,591,591,591,591,0
|
|
20240703,171400,1369758889,591,591,591,591,0
|
|
20240703,171300,1369758889,591,591,591,591,0
|
|
20240703,171200,1369758889,591,591,591,591,0
|
|
20240703,171100,1369758889,591,591,591,591,0
|
|
20240703,171000,1369758889,591,591,591,591,0
|
|
20240703,170900,1369758889,591,591,591,591,0
|
|
20240703,170800,1369758889,591,591,591,591,0
|
|
20240703,170700,1369758889,591,591,591,591,0
|
|
20240703,170600,1369758889,591,591,591,591,0
|
|
20240703,170500,1369758889,591,591,591,591,0
|
|
20240703,170400,1369758889,591,591,591,591,0
|
|
20240703,170300,1369758889,591,591,591,591,0
|
|
20240703,170200,1369758889,591,591,591,591,0
|
|
20240703,170100,1369758889,591,591,591,591,0
|
|
20240703,170000,1369758889,591,591,591,591,0
|
|
20240703,165900,1369758889,591,591,591,591,0
|
|
20240703,165800,1369758889,591,591,591,591,0
|
|
20240703,165700,1369758889,591,591,591,591,0
|
|
20240703,165600,1369758889,591,591,591,591,0
|
|
20240703,165500,1369758889,591,591,591,591,0
|
|
20240703,165400,1369758889,591,591,591,591,0
|
|
20240703,165300,1369758889,591,591,591,591,0
|
|
20240703,165200,1369758889,591,591,591,591,0
|
|
20240703,165100,1369758889,591,591,591,591,18586
|
|
20240703,165000,1369758889,591,591,591,591,0
|
|
20240703,164900,1369758889,591,591,591,591,0
|
|
20240703,164800,1369758889,591,591,591,591,0
|
|
20240703,164700,1369758889,591,591,591,591,0
|
|
20240703,164600,1369758889,591,591,591,591,0
|
|
20240703,164500,1369758889,591,591,591,591,0
|
|
20240703,164400,1369758889,591,591,591,591,0
|
|
20240703,164300,1369758889,591,591,591,591,0
|
|
20240703,164200,1369758889,591,591,591,591,0
|
|
20240703,164100,1369758889,591,591,591,591,0
|
|
20240703,164000,1369758889,591,591,591,591,0
|
|
20240703,163900,1369758889,591,591,591,591,0
|
|
20240703,163800,1369758889,591,591,591,591,0
|
|
20240703,163700,1369758889,591,591,591,591,0
|
|
20240703,163600,1369758889,591,591,591,591,0
|
|
20240703,163500,1369758889,591,591,591,591,0
|
|
20240703,163400,1369758889,591,591,591,591,0
|
|
20240703,163300,1369758889,591,591,591,591,0
|
|
20240703,163200,1369758889,591,591,591,591,0
|
|
20240703,163100,1369758889,591,591,591,591,0
|
|
20240703,163000,1369758889,591,591,591,591,0
|
|
20240703,162900,1369758889,591,591,591,591,0
|
|
20240703,162800,1369758889,591,591,591,591,0
|
|
20240703,162700,1369758889,591,591,591,591,0
|
|
20240703,162600,1369758889,591,591,591,591,0
|
|
20240703,162500,1369758889,591,591,591,591,0
|
|
20240703,162400,1369758889,591,591,591,591,0
|
|
20240703,162300,1369758889,591,591,591,591,0
|
|
20240703,162200,1369758889,591,591,591,591,0
|
|
20240703,162100,1369758889,591,591,591,591,18586
|
|
20240703,162000,1369758889,591,591,591,591,0
|
|
20240703,161900,1369758889,591,591,591,591,0
|
|
20240703,161800,1369758889,591,591,591,591,0
|
|
20240703,161700,1369758889,591,591,591,591,0
|
|
20240703,161600,1369758889,591,591,591,591,0
|
|
20240703,161500,1369758889,591,591,591,591,0
|
|
20240703,161400,1369758889,591,591,591,591,0
|
|
20240703,161300,1369758889,591,591,591,591,0
|
|
20240703,161200,1369758889,591,591,591,591,0
|
|
20240703,161100,1369758889,591,591,591,591,0
|
|
20240703,161000,1369758889,591,591,591,591,0
|
|
20240703,160900,1369758889,591,591,591,591,0
|
|
20240703,160800,1369758889,591,591,591,591,0
|
|
20240703,160700,1369758889,591,591,591,591,0
|
|
20240703,160600,1369758889,591,591,591,591,0
|
|
20240703,160500,1369758889,591,591,591,591,0
|
|
20240703,160400,1369758889,591,591,591,591,0
|
|
20240703,160300,1369758889,591,591,591,591,0
|
|
20240703,160200,1369758889,591,591,591,591,0
|
|
20240703,160100,1369758889,591,591,591,591,0
|
|
20240703,160000,1369758889,591,591,591,591,0
|
|
20240703,155900,1369758889,591,591,591,591,0
|
|
20240703,155800,1369758889,591,591,591,591,0
|
|
20240703,155700,1369758889,591,591,591,591,0
|
|
20240703,155600,1369758889,591,591,591,591,0
|
|
20240703,155500,1369758889,591,591,591,591,0
|
|
20240703,155400,1369758889,591,591,591,591,0
|
|
20240703,155300,1369758889,591,591,591,591,0
|
|
20240703,155200,1369758889,591,591,591,591,0
|
|
20240703,155100,1369758889,591,591,591,591,18586
|
|
20240703,155000,1369758889,591,591,591,591,0
|
|
20240703,154900,1369758889,591,591,591,591,0
|
|
20240703,154800,1369758889,591,591,591,591,0
|
|
20240703,154700,1369758889,591,591,591,591,0
|
|
20240703,154600,1369758889,591,591,591,591,0
|
|
20240703,154500,1369758889,591,591,591,591,0
|
|
20240703,154400,1369758889,591,591,591,591,0
|
|
20240703,154300,1369758889,591,591,591,591,0
|
|
20240703,154200,1369758889,591,591,591,591,0
|
|
20240703,154100,1369758889,591,591,591,591,0
|
|
20240703,154000,1369758889,591,591,591,591,0
|
|
20240703,153900,1369758889,591,591,591,591,0
|
|
20240703,153800,1369758889,591,591,591,591,0
|
|
20240703,153700,1369758889,591,591,591,591,0
|
|
20240703,153600,1369758889,591,591,591,591,0
|
|
20240703,153500,1369758889,591,591,591,591,0
|
|
20240703,153400,1369758889,591,591,591,591,0
|
|
20240703,153300,1369758889,591,591,591,591,0
|
|
20240703,153200,1369758889,591,591,591,591,0
|
|
20240703,153100,1369758889,591,591,591,591,0
|
|
20240703,153000,1369758889,591,591,591,591,18586
|
|
20240703,152900,1358774563,593,593,593,593,0
|
|
20240703,152800,1358774563,593,593,593,593,0
|
|
20240703,152700,1358774563,593,593,593,593,0
|
|
20240703,152600,1358774563,593,593,593,593,0
|
|
20240703,152500,1358774563,593,593,593,593,0
|
|
20240703,152400,1358774563,593,593,593,593,0
|
|
20240703,152300,1358774563,593,593,593,593,0
|
|
20240703,152200,1358774563,593,593,593,593,0
|
|
20240703,152100,1358774563,593,593,593,593,0
|
|
20240703,152000,1358774563,593,593,593,593,0
|
|
20240703,151900,1358774563,593,595,595,593,6110
|
|
20240703,151800,1355145830,596,597,597,595,365
|
|
20240703,151700,1354927928,597,597,597,597,600
|
|
20240703,151600,1354569728,597,597,597,595,2230
|
|
20240703,151500,1353239053,596,596,596,594,13282
|
|
20240703,151400,1345339017,596,596,596,596,1343
|
|
20240703,151300,1344538589,596,596,596,596,258
|
|
20240703,151200,1344384821,597,597,597,597,2196
|
|
20240703,151100,1343073809,597,595,597,595,74
|
|
20240703,151000,1343029773,594,596,597,594,2140
|
|
20240703,150900,1341758277,594,594,594,594,15
|
|
20240703,150800,1341749367,597,596,597,594,2053
|
|
20240703,150700,1340523777,596,594,596,594,3414
|
|
20240703,150600,1338495859,597,597,597,595,70
|
|
20240703,150500,1338454169,597,594,597,594,130
|
|
20240703,150400,1338376562,593,597,598,593,11503
|
|
20240703,150300,1331515243,594,596,597,594,6178
|
|
20240703,150200,1327834855,596,594,597,594,11320
|
|
20240703,150100,1321089806,594,592,594,592,10006
|
|
20240703,150000,1315151677,593,592,593,592,133
|
|
20240703,145900,1315072921,592,592,592,592,49
|
|
20240703,145800,1315043913,591,592,592,591,111
|
|
20240703,145700,1314978211,591,592,593,591,7
|
|
20240703,145600,1314974071,591,592,592,591,2006
|
|
20240703,145500,1313787875,592,592,592,592,124
|
|
20240703,145400,1313714467,591,591,591,591,385
|
|
20240703,145300,1313486932,592,592,592,591,1996
|
|
20240703,145200,1312305319,592,592,593,591,10080
|
|
20240703,145100,1306331002,591,591,592,591,333
|
|
20240703,145000,1306133876,592,591,592,589,228
|
|
20240703,144900,1305999133,589,590,590,589,313
|
|
20240703,144800,1305814473,589,590,590,589,18356
|
|
20240703,144700,1294993924,590,591,591,590,55
|
|
20240703,144600,1294961424,590,590,592,590,267
|
|
20240703,144500,1294803892,590,590,592,589,129
|
|
20240703,144400,1294727785,590,590,590,589,413
|
|
20240703,144300,1294484120,589,590,592,589,466
|
|
20240703,144200,1294209048,590,592,592,589,328
|
|
20240703,144100,1294014939,589,590,592,588,13550
|
|
20240703,144000,1286007747,590,589,591,588,10416
|
|
20240703,143900,1279875220,589,589,591,589,656
|
|
20240703,143800,1279488112,591,589,593,589,395
|
|
20240703,143700,1279255335,588,593,593,588,9892
|
|
20240703,143600,1273427415,589,593,593,589,2737
|
|
20240703,143500,1271814887,589,590,594,589,4515
|
|
20240703,143400,1269151498,594,593,595,588,52531
|
|
20240703,143300,1238179618,592,592,592,592,1
|
|
20240703,143200,1238179026,592,596,596,592,5882
|
|
20240703,143100,1234685313,596,596,596,596,88
|
|
20240703,143000,1234632865,596,593,596,593,2968
|
|
20240703,142900,1232872838,593,594,596,593,3311
|
|
20240703,142800,1230905378,593,593,593,593,1622
|
|
20240703,142700,1229943532,593,594,594,593,646
|
|
20240703,142600,1229560436,594,595,596,593,100
|
|
20240703,142500,1229501059,596,593,597,593,1050
|
|
20240703,142400,1228878199,597,597,597,593,31195
|
|
20240703,142300,1210344703,598,601,602,597,9743
|
|
20240703,142200,1204518026,600,599,600,599,4738
|
|
20240703,142100,1201675227,598,600,602,598,10566
|
|
20240703,142000,1195346183,602,602,602,600,123
|
|
20240703,141900,1195272281,602,600,602,599,2001
|
|
20240703,141800,1194073661,601,602,602,600,2844
|
|
20240703,141700,1192367237,600,601,603,600,7224
|
|
20240703,141600,1188032462,603,603,603,600,2758
|
|
20240703,141500,1186377238,603,603,603,603,501
|
|
20240703,141400,1186075135,603,603,603,603,0
|
|
20240703,141300,1186075135,603,602,603,602,19
|
|
20240703,141200,1186063696,603,600,603,600,30
|
|
20240703,141100,1186045693,603,603,603,600,11602
|
|
20240703,141000,1179078923,603,603,603,603,1
|
|
20240703,140900,1179078320,600,604,604,600,3601
|
|
20240703,140800,1176917266,600,603,604,600,1757
|
|
20240703,140700,1175861087,603,601,603,601,1503
|
|
20240703,140600,1174957762,603,602,603,601,3032
|
|
20240703,140500,1173133463,604,604,604,604,0
|
|
20240703,140400,1173133463,604,603,604,603,121
|
|
20240703,140300,1173060482,604,603,604,602,951
|
|
20240703,140200,1172487960,603,603,603,603,52
|
|
20240703,140100,1172456604,603,603,603,603,14
|
|
20240703,140000,1172448162,603,603,604,603,361
|
|
20240703,135900,1172230478,604,604,604,604,500
|
|
20240703,135800,1171928478,604,604,604,604,0
|
|
20240703,135700,1171928478,604,603,604,603,152
|
|
20240703,135600,1171836821,604,603,604,603,1201
|
|
20240703,135500,1171112617,603,603,603,603,3342
|
|
20240703,135400,1169097391,603,603,603,603,0
|
|
20240703,135300,1169097391,603,604,604,603,9
|
|
20240703,135200,1169091956,604,603,604,600,3510
|
|
20240703,135100,1166980985,603,603,603,603,1
|
|
20240703,135000,1166980382,602,602,602,601,94
|
|
20240703,134900,1166923823,602,602,602,602,0
|
|
20240703,134800,1166923823,602,603,603,602,48
|
|
20240703,134700,1166894914,601,602,602,601,860
|
|
20240703,134600,1166377854,603,602,603,602,620
|
|
20240703,134500,1166004613,602,602,602,602,792
|
|
20240703,134400,1165527829,602,604,604,602,666
|
|
20240703,134300,1165126892,605,603,605,600,2220
|
|
20240703,134200,1163791887,605,603,605,603,352
|
|
20240703,134100,1163579629,603,603,603,603,1302
|
|
20240703,134000,1162794523,604,604,604,604,766
|
|
20240703,133900,1162331859,603,603,603,600,5589
|
|
20240703,133800,1158974135,604,604,604,604,100
|
|
20240703,133700,1158913735,606,604,606,604,2606
|
|
20240703,133600,1157334909,606,606,606,606,0
|
|
20240703,133500,1157334909,606,601,606,601,4889
|
|
20240703,133400,1154374940,605,605,605,605,0
|
|
20240703,133300,1154374940,605,600,605,600,1603
|
|
20240703,133200,1153412949,601,601,601,601,101
|
|
20240703,133100,1153352248,600,600,600,600,1337
|
|
20240703,133000,1152550048,600,602,602,600,162
|
|
20240703,132900,1152452840,600,603,603,600,1499
|
|
20240703,132800,1151552779,605,605,605,605,0
|
|
20240703,132700,1151552779,605,605,605,605,83
|
|
20240703,132600,1151502564,603,602,603,600,6859
|
|
20240703,132500,1147386250,602,602,602,602,198
|
|
20240703,132400,1147267054,602,600,602,600,4156
|
|
20240703,132300,1144773142,600,601,602,600,7159
|
|
20240703,132200,1140477680,600,602,602,600,364
|
|
20240703,132100,1140258910,604,604,604,604,0
|
|
20240703,132000,1140258910,604,604,604,604,0
|
|
20240703,131900,1140258910,604,604,604,604,2767
|
|
20240703,131800,1138587642,604,604,604,604,0
|
|
20240703,131700,1138587642,604,604,604,604,4549
|
|
20240703,131600,1135840046,604,604,604,604,2
|
|
20240703,131500,1135838838,604,604,604,604,0
|
|
20240703,131400,1135838838,604,603,604,600,5004
|
|
20240703,131300,1132832255,604,604,604,604,0
|
|
20240703,131200,1132832255,604,604,604,603,3837
|
|
20240703,131100,1130518542,604,604,605,603,3364
|
|
20240703,131000,1128489365,605,605,605,605,0
|
|
20240703,130900,1128489365,605,604,606,604,650
|
|
20240703,130800,1128096702,605,605,606,604,1111
|
|
20240703,130700,1127424439,605,605,605,605,3
|
|
20240703,130600,1127422624,605,605,605,605,158
|
|
20240703,130500,1127327034,605,604,605,604,2209
|
|
20240703,130400,1125992797,604,604,604,604,1143
|
|
20240703,130300,1125302425,604,603,604,603,49
|
|
20240703,130200,1125272876,604,604,605,604,201
|
|
20240703,130100,1125151471,605,605,605,605,2153
|
|
20240703,130000,1123848906,605,602,605,602,51
|
|
20240703,125900,1123818201,606,606,606,602,173
|
|
20240703,125800,1123713847,606,602,606,602,2
|
|
20240703,125700,1123712639,606,603,606,603,219
|
|
20240703,125600,1123580579,607,606,607,606,469
|
|
20240703,125500,1123296359,606,606,606,606,101
|
|
20240703,125400,1123235153,606,606,606,606,0
|
|
20240703,125300,1123235153,606,606,606,605,1103
|
|
20240703,125200,1122566835,600,606,606,600,6951
|
|
20240703,125100,1118392620,605,604,605,604,1480
|
|
20240703,125000,1117497260,605,605,605,605,203
|
|
20240703,124900,1117374445,605,605,605,605,20
|
|
20240703,124800,1117362345,605,605,605,605,2
|
|
20240703,124700,1117361135,605,601,605,600,292
|
|
20240703,124600,1117185834,601,601,601,601,0
|
|
20240703,124500,1117185834,601,601,601,601,2000
|
|
20240703,124400,1115983834,602,602,602,602,237
|
|
20240703,124300,1115841160,602,602,602,602,82
|
|
20240703,124200,1115791796,601,601,601,601,4687
|
|
20240703,124100,1112974909,601,602,602,601,242
|
|
20240703,124000,1112829239,602,603,603,601,1644
|
|
20240703,123900,1111839464,605,605,605,605,400
|
|
20240703,123800,1111597464,605,603,605,603,97
|
|
20240703,123700,1111538953,605,605,605,604,202
|
|
20240703,123600,1111416943,605,603,605,602,304
|
|
20240703,123500,1111233831,602,604,604,602,1697
|
|
20240703,123400,1110208927,604,604,604,604,1000
|
|
20240703,123300,1109604927,604,604,604,604,31
|
|
20240703,123200,1109586203,602,602,602,602,1500
|
|
20240703,123100,1108683203,602,604,604,602,171
|
|
20240703,123000,1108580193,604,601,604,601,214
|
|
20240703,122900,1108451033,601,602,602,601,3448
|
|
20240703,122800,1106378779,601,601,601,601,10
|
|
20240703,122700,1106372769,601,601,601,601,1565
|
|
20240703,122600,1105432204,601,601,601,601,0
|
|
20240703,122500,1105432204,601,601,601,601,15
|
|
20240703,122400,1105423189,600,601,601,600,13000
|
|
20240703,122300,1097622221,601,601,601,601,1593
|
|
20240703,122200,1096664828,601,602,602,601,6638
|
|
20240703,122100,1092670653,602,604,604,602,11
|
|
20240703,122000,1092664011,604,604,604,604,10
|
|
20240703,121900,1092657971,604,604,604,604,10
|
|
20240703,121800,1092651931,603,603,603,603,4585
|
|
20240703,121700,1089887176,603,603,603,603,0
|
|
20240703,121600,1089887176,603,603,604,603,1809
|
|
20240703,121500,1088795843,604,604,604,604,519
|
|
20240703,121400,1088482367,604,606,606,604,6
|
|
20240703,121300,1088478733,606,606,606,606,0
|
|
20240703,121200,1088478733,606,603,606,603,1617
|
|
20240703,121100,1087503665,603,601,603,601,230
|
|
20240703,121000,1087365095,603,603,603,603,0
|
|
20240703,120900,1087365095,603,603,603,603,2000
|
|
20240703,120800,1086159095,603,603,603,603,296
|
|
20240703,120700,1085980607,604,600,604,600,13
|
|
20240703,120600,1085972795,599,600,600,599,5005
|
|
20240703,120500,1082973181,599,600,600,599,300
|
|
20240703,120400,1082793242,600,604,604,600,53542
|
|
20240703,120300,1050624594,604,604,604,604,0
|
|
20240703,120200,1050624594,604,604,604,604,169
|
|
20240703,120100,1050522518,604,604,604,604,0
|
|
20240703,120000,1050522518,604,604,604,604,3
|
|
20240703,115900,1050520706,608,608,608,608,10
|
|
20240703,115800,1050514626,608,608,608,608,200
|
|
20240703,115700,1050393026,604,604,604,604,0
|
|
20240703,115600,1050393026,604,606,606,604,8802
|
|
20240703,115500,1045069019,606,607,607,606,40
|
|
20240703,115400,1045044751,606,605,606,605,3197
|
|
20240703,115300,1043107419,605,605,605,605,1282
|
|
20240703,115200,1042331809,604,607,607,604,114
|
|
20240703,115100,1042262935,607,605,607,605,5
|
|
20240703,115000,1042259908,604,603,604,602,1532
|
|
20240703,114900,1041335649,604,604,607,604,35
|
|
20240703,114800,1041314458,603,603,603,603,18
|
|
20240703,114700,1041303604,602,602,602,602,2015
|
|
20240703,114600,1040090574,602,606,606,602,3323
|
|
20240703,114500,1038087091,607,607,607,607,73
|
|
20240703,114400,1038042780,607,604,607,604,7
|
|
20240703,114300,1038038546,603,603,603,603,0
|
|
20240703,114200,1038038546,603,604,604,603,250
|
|
20240703,114100,1037887765,604,604,604,604,305
|
|
20240703,114000,1037703545,609,609,609,609,181
|
|
20240703,113900,1037593316,609,607,610,606,6597
|
|
20240703,113800,1033575521,607,603,607,603,9318
|
|
20240703,113700,1027950061,603,602,603,602,1796
|
|
20240703,113600,1026867343,603,602,603,602,5305
|
|
20240703,113500,1023668478,602,602,602,602,117
|
|
20240703,113400,1023598044,602,603,603,602,572
|
|
20240703,113300,1023253699,601,606,606,601,34377
|
|
20240703,113200,1002540112,607,607,607,606,664
|
|
20240703,113100,1002137372,607,607,607,607,1
|
|
20240703,113000,1002136765,606,606,606,606,350
|
|
20240703,112900,1001924665,607,606,607,606,3503
|
|
20240703,112800,999800494,607,609,609,605,3753
|
|
20240703,112700,997524529,608,608,608,608,1014
|
|
20240703,112600,996908017,609,608,610,608,4112
|
|
20240703,112500,994407918,610,607,610,606,12007
|
|
20240703,112400,987120331,607,608,609,605,561
|
|
20240703,112300,986780064,611,607,611,606,761
|
|
20240703,112200,986318879,611,607,611,607,13
|
|
20240703,112100,986310984,612,607,614,607,368
|
|
20240703,112000,986087596,607,608,608,605,4114
|
|
20240703,111900,983596088,608,606,609,605,10058
|
|
20240703,111800,977500923,610,607,610,607,9948
|
|
20240703,111700,971462484,611,613,613,608,2122
|
|
20240703,111600,970165566,614,610,614,610,20037
|
|
20240703,111500,957942992,615,615,615,615,38
|
|
20240703,111400,957919622,615,614,615,613,7196
|
|
20240703,111300,953508077,614,611,614,611,1786
|
|
20240703,111200,952415502,611,608,611,608,21055
|
|
20240703,111100,939585659,611,608,611,608,3001
|
|
20240703,111000,937761048,611,611,611,610,208
|
|
20240703,110900,937634137,611,610,611,609,935
|
|
20240703,110800,937063843,610,610,610,608,81
|
|
20240703,110700,937014537,610,610,611,607,7369
|
|
20240703,110600,932520361,610,605,610,605,5092
|
|
20240703,110500,929430780,605,604,605,604,2001
|
|
20240703,110400,928222175,605,603,605,603,665
|
|
20240703,110300,927820780,604,606,606,604,501
|
|
20240703,110200,927517874,605,604,606,604,1033
|
|
20240703,110100,926892918,603,603,603,603,1212
|
|
20240703,110000,926162082,606,601,606,601,11
|
|
20240703,105900,926155451,601,604,607,601,4982
|
|
20240703,105800,923151888,607,605,608,602,19189
|
|
20240703,105700,911574869,609,605,609,605,6567
|
|
20240703,105600,907581826,605,606,610,605,12534
|
|
20240703,105500,899997388,611,611,611,611,0
|
|
20240703,105400,899997388,611,611,611,611,54
|
|
20240703,105300,899964394,612,610,612,605,9572
|
|
20240703,105200,894161390,610,607,610,607,904
|
|
20240703,105100,893612265,606,612,612,606,8518
|
|
20240703,105000,888442871,612,612,614,607,5227
|
|
20240703,104900,885256001,612,612,615,609,34030
|
|
20240703,104800,864498544,612,615,617,610,28478
|
|
20240703,104700,847089621,617,616,617,615,2448
|
|
20240703,104600,845582351,618,615,619,615,8144
|
|
20240703,104500,840564043,616,622,623,616,38794
|
|
20240703,104400,816562741,623,620,623,619,20274
|
|
20240703,104300,803966127,622,620,623,619,44598
|
|
20240703,104200,776293187,620,620,621,617,52045
|
|
20240703,104100,744061125,620,617,620,617,15333
|
|
20240703,104000,734565021,617,612,617,610,30061
|
|
20240703,103900,716116437,611,609,612,609,12300
|
|
20240703,103800,708600908,612,610,612,609,3284
|
|
20240703,103700,706598876,611,612,612,610,1077
|
|
20240703,103600,705941777,612,612,612,610,1752
|
|
20240703,103500,704872918,612,609,613,609,852
|
|
20240703,103400,704353443,615,612,615,612,26679
|
|
20240703,103300,687977385,613,612,613,608,17448
|
|
20240703,103200,677307735,613,606,613,605,11732
|
|
20240703,103100,670160828,606,603,606,603,3225
|
|
20240703,103000,668211675,605,604,605,602,6425
|
|
20240703,102900,664326377,602,601,603,601,2502
|
|
20240703,102800,662818532,604,600,604,599,2681
|
|
20240703,102700,661211442,600,599,600,599,5404
|
|
20240703,102600,657974328,602,602,602,602,0
|
|
20240703,102500,657974328,602,598,602,598,2333
|
|
20240703,102400,656573687,602,597,602,596,8716
|
|
20240703,102300,651353547,599,596,599,596,303
|
|
20240703,102200,651172926,599,598,602,596,5818
|
|
20240703,102100,647697860,602,601,602,599,35690
|
|
20240703,102000,626284072,603,602,603,601,2238
|
|
20240703,101900,624938877,602,603,603,602,17980
|
|
20240703,101800,614113495,603,605,606,603,2534
|
|
20240703,101700,612583115,605,602,606,602,50
|
|
20240703,101600,612552998,607,601,608,601,7795
|
|
20240703,101500,607835327,601,606,606,601,6609
|
|
20240703,101400,603859094,607,606,609,603,19664
|
|
20240703,101300,591998490,606,605,611,605,11277
|
|
20240703,101200,585151493,606,611,611,603,31098
|
|
20240703,101100,566337136,611,610,612,606,7940
|
|
20240703,101000,561508582,613,609,615,609,13017
|
|
20240703,100900,553552498,606,611,616,606,23285
|
|
20240703,100800,539294543,613,611,613,608,13920
|
|
20240703,100700,530780705,611,621,621,609,77789
|
|
20240703,100600,482951670,622,610,622,609,57735
|
|
20240703,100500,447471121,608,609,612,608,30224
|
|
20240703,100400,429029399,607,606,609,603,16949
|
|
20240703,100300,418758637,607,606,608,605,894
|
|
20240703,100200,418216623,607,608,608,602,25087
|
|
20240703,100100,403032472,608,605,608,605,11035
|
|
20240703,100000,396350066,605,600,605,600,6334
|
|
20240703,095900,392539990,600,597,600,597,1491
|
|
20240703,095800,391649660,597,597,599,596,12752
|
|
20240703,095700,384041366,597,592,597,592,13566
|
|
20240703,095600,375961681,592,591,592,590,2108
|
|
20240703,095500,374716748,590,589,590,588,9712
|
|
20240703,095400,368995811,589,590,590,589,1293
|
|
20240703,095300,368234135,590,589,590,589,36
|
|
20240703,095200,368212898,592,590,592,588,20336
|
|
20240703,095100,356243378,589,589,589,589,4023
|
|
20240703,095000,353873831,590,590,590,589,13670
|
|
20240703,094900,345812701,590,589,590,589,2969
|
|
20240703,094800,344063663,589,590,590,589,30411
|
|
20240703,094700,326131664,590,592,592,590,23035
|
|
20240703,094600,312517894,592,595,596,592,575
|
|
20240703,094500,312175358,592,596,596,592,5049
|
|
20240703,094400,309186126,592,594,594,592,15235
|
|
20240703,094300,300161038,593,593,593,593,0
|
|
20240703,094200,300161038,593,593,593,593,0
|
|
20240703,094100,300161038,593,596,596,593,38659
|
|
20240703,094000,277233469,594,594,594,594,0
|
|
20240703,093900,277233469,594,594,594,594,0
|
|
20240703,093800,277233469,594,594,594,594,3769
|
|
20240703,093700,274994683,594,594,594,594,761
|
|
20240703,093600,274542649,597,597,597,597,1010
|
|
20240703,093500,273939679,593,593,593,593,82
|
|
20240703,093400,273891053,595,594,595,590,13970
|
|
20240703,093300,265617920,596,596,596,596,3400
|
|
20240703,093200,263591520,596,598,599,594,15292
|
|
20240703,093100,254497613,598,598,598,598,1743
|
|
20240703,093000,253455299,598,598,598,598,204
|
|
20240703,092900,253333307,596,596,598,596,613
|
|
20240703,092800,252967057,596,597,598,596,549
|
|
20240703,092700,252639275,593,595,595,593,8888
|
|
20240703,092600,247367561,594,594,595,592,7116
|
|
20240703,092500,243144642,594,595,596,594,7196
|
|
20240703,092400,238865014,593,596,598,593,5822
|
|
20240703,092300,235407360,597,598,598,597,802
|
|
20240703,092200,234928487,598,598,598,598,96
|
|
20240703,092100,234871079,598,599,600,598,14197
|
|
20240703,092000,226360055,599,596,599,596,10808
|
|
20240703,091900,219907850,596,594,596,593,5696
|
|
20240703,091800,216517509,592,598,599,591,53801
|
|
20240703,091700,184600362,593,598,599,593,12191
|
|
20240703,091600,177351125,601,601,601,599,1436
|
|
20240703,091500,176488625,601,600,601,600,1091
|
|
20240703,091400,175833536,597,597,597,597,117
|
|
20240703,091300,175763687,594,597,598,594,37098
|
|
20240703,091200,153692909,597,599,600,597,12923
|
|
20240703,091100,145964241,598,603,606,597,8537
|
|
20240703,091000,140853562,606,603,606,602,5507
|
|
20240703,090900,137530060,603,605,606,603,3471
|
|
20240703,090800,135429946,606,606,606,601,184
|
|
20240703,090700,135319302,601,604,607,601,13402
|
|
20240703,090600,127211752,594,606,608,594,20735
|
|
20240703,090500,114759512,606,612,614,606,17656
|
|
20240703,090400,104028348,611,605,613,599,29111
|
|
20240703,090300,86323053,598,596,606,594,26595
|
|
20240703,090200,70350887,595,595,596,595,23616
|
|
20240703,090100,56296639,594,601,601,593,22453
|
|
20240703,090000,42917574,601,603,605,594,71803
|