653 lines
29 KiB
CSV
653 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,195000,642528736,675,675,675,675,5239
|
|
20240712,194900,642528736,675,675,675,675,0
|
|
20240712,194800,642528736,675,675,675,675,0
|
|
20240712,194700,642528736,675,675,675,675,0
|
|
20240712,194600,642528736,675,675,675,675,0
|
|
20240712,194500,642528736,675,675,675,675,0
|
|
20240712,194400,642528736,675,675,675,675,0
|
|
20240712,194300,642528736,675,675,675,675,0
|
|
20240712,194200,642528736,675,675,675,675,0
|
|
20240712,194100,642528736,675,675,675,675,0
|
|
20240712,194000,642528736,675,675,675,675,0
|
|
20240712,193900,642528736,675,675,675,675,0
|
|
20240712,193800,642528736,675,675,675,675,0
|
|
20240712,193700,642528736,675,675,675,675,0
|
|
20240712,193600,642528736,675,675,675,675,0
|
|
20240712,193500,642528736,675,675,675,675,0
|
|
20240712,193400,642528736,675,675,675,675,0
|
|
20240712,193300,642528736,675,675,675,675,0
|
|
20240712,193200,642528736,675,675,675,675,0
|
|
20240712,193100,642528736,675,675,675,675,0
|
|
20240712,193000,642528736,675,675,675,675,0
|
|
20240712,192900,642528736,675,675,675,675,0
|
|
20240712,192800,642528736,675,675,675,675,0
|
|
20240712,192700,642528736,675,675,675,675,0
|
|
20240712,192600,642528736,675,675,675,675,0
|
|
20240712,192500,642528736,675,675,675,675,0
|
|
20240712,192400,642528736,675,675,675,675,0
|
|
20240712,192300,642528736,675,675,675,675,0
|
|
20240712,192200,642528736,675,675,675,675,0
|
|
20240712,192100,642528736,675,675,675,675,0
|
|
20240712,192000,642528736,675,675,675,675,5239
|
|
20240712,191900,642528736,675,675,675,675,0
|
|
20240712,191800,642528736,675,675,675,675,0
|
|
20240712,191700,642528736,675,675,675,675,0
|
|
20240712,191600,642528736,675,675,675,675,0
|
|
20240712,191500,642528736,675,675,675,675,0
|
|
20240712,191400,642528736,675,675,675,675,0
|
|
20240712,191300,642528736,675,675,675,675,0
|
|
20240712,191200,642528736,675,675,675,675,0
|
|
20240712,191100,642528736,675,675,675,675,0
|
|
20240712,191000,642528736,675,675,675,675,0
|
|
20240712,190900,642528736,675,675,675,675,0
|
|
20240712,190800,642528736,675,675,675,675,0
|
|
20240712,190700,642528736,675,675,675,675,0
|
|
20240712,190600,642528736,675,675,675,675,0
|
|
20240712,190500,642528736,675,675,675,675,0
|
|
20240712,190400,642528736,675,675,675,675,0
|
|
20240712,190300,642528736,675,675,675,675,0
|
|
20240712,190200,642528736,675,675,675,675,0
|
|
20240712,190100,642528736,675,675,675,675,0
|
|
20240712,190000,642528736,675,675,675,675,0
|
|
20240712,185900,642528736,675,675,675,675,0
|
|
20240712,185800,642528736,675,675,675,675,0
|
|
20240712,185700,642528736,675,675,675,675,0
|
|
20240712,185600,642528736,675,675,675,675,0
|
|
20240712,185500,642528736,675,675,675,675,0
|
|
20240712,185400,642528736,675,675,675,675,0
|
|
20240712,185300,642528736,675,675,675,675,0
|
|
20240712,185200,642528736,675,675,675,675,0
|
|
20240712,185100,642528736,675,675,675,675,0
|
|
20240712,185000,642528736,675,675,675,675,5239
|
|
20240712,184900,642528736,675,675,675,675,0
|
|
20240712,184800,642528736,675,675,675,675,0
|
|
20240712,184700,642528736,675,675,675,675,0
|
|
20240712,184600,642528736,675,675,675,675,0
|
|
20240712,184500,642528736,675,675,675,675,0
|
|
20240712,184400,642528736,675,675,675,675,0
|
|
20240712,184300,642528736,675,675,675,675,0
|
|
20240712,184200,642528736,675,675,675,675,0
|
|
20240712,184100,642528736,675,675,675,675,0
|
|
20240712,184000,642528736,675,675,675,675,0
|
|
20240712,183900,642528736,675,675,675,675,0
|
|
20240712,183800,642528736,675,675,675,675,0
|
|
20240712,183700,642528736,675,675,675,675,0
|
|
20240712,183600,642528736,675,675,675,675,0
|
|
20240712,183500,642528736,675,675,675,675,0
|
|
20240712,183400,642528736,675,675,675,675,0
|
|
20240712,183300,642528736,675,675,675,675,0
|
|
20240712,183200,642528736,675,675,675,675,0
|
|
20240712,183100,642528736,675,675,675,675,0
|
|
20240712,183000,642528736,675,675,675,675,0
|
|
20240712,182900,642528736,675,675,675,675,0
|
|
20240712,182800,642528736,675,675,675,675,0
|
|
20240712,182700,642528736,675,675,675,675,0
|
|
20240712,182600,642528736,675,675,675,675,0
|
|
20240712,182500,642528736,675,675,675,675,0
|
|
20240712,182400,642528736,675,675,675,675,0
|
|
20240712,182300,642528736,675,675,675,675,0
|
|
20240712,182200,642528736,675,675,675,675,0
|
|
20240712,182100,642528736,675,675,675,675,0
|
|
20240712,182000,642528736,675,675,675,675,5239
|
|
20240712,181900,642528736,675,675,675,675,0
|
|
20240712,181800,642528736,675,675,675,675,0
|
|
20240712,181700,642528736,675,675,675,675,0
|
|
20240712,181600,642528736,675,675,675,675,0
|
|
20240712,181500,642528736,675,675,675,675,0
|
|
20240712,181400,642528736,675,675,675,675,0
|
|
20240712,181300,642528736,675,675,675,675,0
|
|
20240712,181200,642528736,675,675,675,675,0
|
|
20240712,181100,642528736,675,675,675,675,0
|
|
20240712,181000,642528736,675,675,675,675,0
|
|
20240712,180900,642528736,675,675,675,675,0
|
|
20240712,180800,642528736,675,675,675,675,0
|
|
20240712,180700,642528736,675,675,675,675,0
|
|
20240712,180600,642528736,675,675,675,675,0
|
|
20240712,180500,642528736,675,675,675,675,0
|
|
20240712,180400,642528736,675,675,675,675,0
|
|
20240712,180300,642528736,675,675,675,675,0
|
|
20240712,180200,642528736,675,675,675,675,0
|
|
20240712,180100,642528736,675,675,675,675,0
|
|
20240712,180000,642528736,675,675,675,675,0
|
|
20240712,175900,642528736,675,675,675,675,0
|
|
20240712,175800,642528736,675,675,675,675,0
|
|
20240712,175700,642528736,675,675,675,675,0
|
|
20240712,175600,642528736,675,675,675,675,0
|
|
20240712,175500,642528736,675,675,675,675,0
|
|
20240712,175400,642528736,675,675,675,675,0
|
|
20240712,175300,642528736,675,675,675,675,0
|
|
20240712,175200,642528736,675,675,675,675,0
|
|
20240712,175100,642528736,675,675,675,675,0
|
|
20240712,175000,642528736,675,675,675,675,5239
|
|
20240712,174900,642528736,675,675,675,675,0
|
|
20240712,174800,642528736,675,675,675,675,0
|
|
20240712,174700,642528736,675,675,675,675,0
|
|
20240712,174600,642528736,675,675,675,675,0
|
|
20240712,174500,642528736,675,675,675,675,0
|
|
20240712,174400,642528736,675,675,675,675,0
|
|
20240712,174300,642528736,675,675,675,675,0
|
|
20240712,174200,642528736,675,675,675,675,0
|
|
20240712,174100,642528736,675,675,675,675,0
|
|
20240712,174000,642528736,675,675,675,675,0
|
|
20240712,173900,642528736,675,675,675,675,0
|
|
20240712,173800,642528736,675,675,675,675,0
|
|
20240712,173700,642528736,675,675,675,675,0
|
|
20240712,173600,642528736,675,675,675,675,0
|
|
20240712,173500,642528736,675,675,675,675,0
|
|
20240712,173400,642528736,675,675,675,675,0
|
|
20240712,173300,642528736,675,675,675,675,0
|
|
20240712,173200,642528736,675,675,675,675,0
|
|
20240712,173100,642528736,675,675,675,675,0
|
|
20240712,173000,642528736,675,675,675,675,0
|
|
20240712,172900,642528736,675,675,675,675,0
|
|
20240712,172800,642528736,675,675,675,675,0
|
|
20240712,172700,642528736,675,675,675,675,0
|
|
20240712,172600,642528736,675,675,675,675,0
|
|
20240712,172500,642528736,675,675,675,675,0
|
|
20240712,172400,642528736,675,675,675,675,0
|
|
20240712,172300,642528736,675,675,675,675,0
|
|
20240712,172200,642528736,675,675,675,675,0
|
|
20240712,172100,642528736,675,675,675,675,0
|
|
20240712,172000,642528736,675,675,675,675,5239
|
|
20240712,171900,642528736,675,675,675,675,0
|
|
20240712,171800,642528736,675,675,675,675,0
|
|
20240712,171700,642528736,675,675,675,675,0
|
|
20240712,171600,642528736,675,675,675,675,0
|
|
20240712,171500,642528736,675,675,675,675,0
|
|
20240712,171400,642528736,675,675,675,675,0
|
|
20240712,171300,642528736,675,675,675,675,0
|
|
20240712,171200,642528736,675,675,675,675,0
|
|
20240712,171100,642528736,675,675,675,675,0
|
|
20240712,171000,642528736,675,675,675,675,0
|
|
20240712,170900,642528736,675,675,675,675,0
|
|
20240712,170800,642528736,675,675,675,675,0
|
|
20240712,170700,642528736,675,675,675,675,0
|
|
20240712,170600,642528736,675,675,675,675,0
|
|
20240712,170500,642528736,675,675,675,675,0
|
|
20240712,170400,642528736,675,675,675,675,0
|
|
20240712,170300,642528736,675,675,675,675,0
|
|
20240712,170200,642528736,675,675,675,675,0
|
|
20240712,170100,642528736,675,675,675,675,0
|
|
20240712,170000,642528736,675,675,675,675,0
|
|
20240712,165900,642528736,675,675,675,675,0
|
|
20240712,165800,642528736,675,675,675,675,0
|
|
20240712,165700,642528736,675,675,675,675,0
|
|
20240712,165600,642528736,675,675,675,675,0
|
|
20240712,165500,642528736,675,675,675,675,0
|
|
20240712,165400,642528736,675,675,675,675,0
|
|
20240712,165300,642528736,675,675,675,675,0
|
|
20240712,165200,642528736,675,675,675,675,0
|
|
20240712,165100,642528736,675,675,675,675,0
|
|
20240712,165000,642528736,675,675,675,675,5239
|
|
20240712,164900,642528736,675,675,675,675,0
|
|
20240712,164800,642528736,675,675,675,675,0
|
|
20240712,164700,642528736,675,675,675,675,0
|
|
20240712,164600,642528736,675,675,675,675,0
|
|
20240712,164500,642528736,675,675,675,675,0
|
|
20240712,164400,642528736,675,675,675,675,0
|
|
20240712,164300,642528736,675,675,675,675,0
|
|
20240712,164200,642528736,675,675,675,675,0
|
|
20240712,164100,642528736,675,675,675,675,0
|
|
20240712,164000,642528736,675,675,675,675,0
|
|
20240712,163900,642528736,675,675,675,675,0
|
|
20240712,163800,642528736,675,675,675,675,0
|
|
20240712,163700,642528736,675,675,675,675,0
|
|
20240712,163600,642528736,675,675,675,675,0
|
|
20240712,163500,642528736,675,675,675,675,0
|
|
20240712,163400,642528736,675,675,675,675,0
|
|
20240712,163300,642528736,675,675,675,675,0
|
|
20240712,163200,642528736,675,675,675,675,0
|
|
20240712,163100,642528736,675,675,675,675,0
|
|
20240712,163000,642528736,675,675,675,675,0
|
|
20240712,162900,642528736,675,675,675,675,0
|
|
20240712,162800,642528736,675,675,675,675,0
|
|
20240712,162700,642528736,675,675,675,675,0
|
|
20240712,162600,642528736,675,675,675,675,0
|
|
20240712,162500,642528736,675,675,675,675,0
|
|
20240712,162400,642528736,675,675,675,675,0
|
|
20240712,162300,642528736,675,675,675,675,0
|
|
20240712,162200,642528736,675,675,675,675,0
|
|
20240712,162100,642528736,675,675,675,675,0
|
|
20240712,162000,642528736,675,675,675,675,5239
|
|
20240712,161900,642528736,675,675,675,675,0
|
|
20240712,161800,642528736,675,675,675,675,0
|
|
20240712,161700,642528736,675,675,675,675,0
|
|
20240712,161600,642528736,675,675,675,675,0
|
|
20240712,161500,642528736,675,675,675,675,0
|
|
20240712,161400,642528736,675,675,675,675,0
|
|
20240712,161300,642528736,675,675,675,675,0
|
|
20240712,161200,642528736,675,675,675,675,0
|
|
20240712,161100,642528736,675,675,675,675,0
|
|
20240712,161000,642528736,675,675,675,675,0
|
|
20240712,160900,642528736,675,675,675,675,0
|
|
20240712,160800,642528736,675,675,675,675,0
|
|
20240712,160700,642528736,675,675,675,675,0
|
|
20240712,160600,642528736,675,675,675,675,0
|
|
20240712,160500,642528736,675,675,675,675,0
|
|
20240712,160400,642528736,675,675,675,675,0
|
|
20240712,160300,642528736,675,675,675,675,0
|
|
20240712,160200,642528736,675,675,675,675,0
|
|
20240712,160100,642528736,675,675,675,675,0
|
|
20240712,160000,642528736,675,675,675,675,0
|
|
20240712,155900,642528736,675,675,675,675,0
|
|
20240712,155800,642528736,675,675,675,675,0
|
|
20240712,155700,642528736,675,675,675,675,0
|
|
20240712,155600,642528736,675,675,675,675,0
|
|
20240712,155500,642528736,675,675,675,675,0
|
|
20240712,155400,642528736,675,675,675,675,0
|
|
20240712,155300,642528736,675,675,675,675,0
|
|
20240712,155200,642528736,675,675,675,675,0
|
|
20240712,155100,642528736,675,675,675,675,0
|
|
20240712,155000,642528736,675,675,675,675,5239
|
|
20240712,154900,642528736,675,675,675,675,0
|
|
20240712,154800,642528736,675,675,675,675,0
|
|
20240712,154700,642528736,675,675,675,675,0
|
|
20240712,154600,642528736,675,675,675,675,0
|
|
20240712,154500,642528736,675,675,675,675,0
|
|
20240712,154400,642528736,675,675,675,675,0
|
|
20240712,154300,642528736,675,675,675,675,0
|
|
20240712,154200,642528736,675,675,675,675,0
|
|
20240712,154100,642528736,675,675,675,675,0
|
|
20240712,154000,642528736,675,675,675,675,0
|
|
20240712,153900,642528736,675,675,675,675,0
|
|
20240712,153800,642528736,675,675,675,675,0
|
|
20240712,153700,642528736,675,675,675,675,0
|
|
20240712,153600,642528736,675,675,675,675,0
|
|
20240712,153500,642528736,675,675,675,675,0
|
|
20240712,153400,642528736,675,675,675,675,0
|
|
20240712,153300,642528736,675,675,675,675,0
|
|
20240712,153200,642528736,675,675,675,675,0
|
|
20240712,153100,642528736,675,675,675,675,0
|
|
20240712,153000,642528736,675,675,675,675,5239
|
|
20240712,152900,638992411,677,677,677,677,0
|
|
20240712,152800,638992411,677,677,677,677,0
|
|
20240712,152700,638992411,677,677,677,677,0
|
|
20240712,152600,638992411,677,677,677,677,0
|
|
20240712,152500,638992411,677,677,677,677,0
|
|
20240712,152400,638992411,677,677,677,677,0
|
|
20240712,152300,638992411,677,677,677,677,0
|
|
20240712,152200,638992411,677,677,677,677,0
|
|
20240712,152100,638992411,677,677,677,677,0
|
|
20240712,152000,638992411,677,677,677,677,0
|
|
20240712,151900,638992411,677,673,677,673,15919
|
|
20240712,151800,628219780,675,675,675,675,2
|
|
20240712,151700,628218430,675,670,675,670,9
|
|
20240712,151600,628212370,675,675,675,675,1
|
|
20240712,151500,628211695,672,672,672,672,3500
|
|
20240712,151400,625859695,673,676,676,673,1735
|
|
20240712,151300,624692037,677,677,677,677,0
|
|
20240712,151200,624692037,677,677,677,677,0
|
|
20240712,151100,624692037,677,673,677,673,1031
|
|
20240712,151000,623998046,677,677,677,677,1900
|
|
20240712,150900,622711746,677,677,677,676,1351
|
|
20240712,150800,621797219,677,677,677,677,2394
|
|
20240712,150700,620176481,678,678,678,678,348
|
|
20240712,150600,619940537,678,677,678,677,9162
|
|
20240712,150500,613737850,678,678,678,678,100
|
|
20240712,150400,613670050,678,677,678,677,10003
|
|
20240712,150300,606898016,677,677,677,677,1000
|
|
20240712,150200,606221016,677,677,677,677,750
|
|
20240712,150100,605713266,677,677,677,677,74
|
|
20240712,150000,605663168,677,677,678,669,14924
|
|
20240712,145900,595615600,678,677,678,677,1485
|
|
20240712,145800,594610253,677,677,677,677,4569
|
|
20240712,145700,591517040,677,677,677,677,1383
|
|
20240712,145600,590580749,677,677,677,677,2
|
|
20240712,145500,590579395,675,676,676,675,5484
|
|
20240712,145400,586873211,677,678,678,677,292
|
|
20240712,145300,586675495,678,677,678,676,855
|
|
20240712,145200,586097121,677,675,677,675,520
|
|
20240712,145100,585745121,677,675,677,675,5005
|
|
20240712,145000,582357048,675,675,675,675,835
|
|
20240712,144900,581793423,675,676,676,675,271
|
|
20240712,144800,581610497,674,674,674,674,304
|
|
20240712,144700,581405601,676,676,676,676,1002
|
|
20240712,144600,580728249,677,677,677,677,0
|
|
20240712,144500,580728249,677,676,677,676,9138
|
|
20240712,144400,574550960,676,676,676,676,1000
|
|
20240712,144300,573874960,676,675,676,675,420
|
|
20240712,144200,573591410,677,677,677,677,0
|
|
20240712,144100,573591410,677,677,677,677,300
|
|
20240712,144000,573388310,677,677,677,677,1015
|
|
20240712,143900,572701155,677,677,677,677,2300
|
|
20240712,143800,571144055,677,677,677,677,0
|
|
20240712,143700,571144055,677,674,677,674,256
|
|
20240712,143600,570971508,677,676,677,675,4838
|
|
20240712,143500,567698354,675,675,675,675,1190
|
|
20240712,143400,566895104,675,675,675,675,313
|
|
20240712,143300,566683829,675,675,675,675,200
|
|
20240712,143200,566548829,675,675,675,675,300
|
|
20240712,143100,566346329,675,675,675,675,700
|
|
20240712,143000,565873829,676,675,676,675,16
|
|
20240712,142900,565863028,677,677,677,677,0
|
|
20240712,142800,565863028,677,674,677,674,7117
|
|
20240712,142700,561066167,674,674,674,674,0
|
|
20240712,142600,561066167,674,673,674,673,5502
|
|
20240712,142500,557363319,674,673,674,673,1398
|
|
20240712,142400,556422464,674,674,674,674,0
|
|
20240712,142300,556422464,674,669,674,669,1925
|
|
20240712,142200,555128941,673,673,674,673,9202
|
|
20240712,142100,548935994,672,672,672,672,16002
|
|
20240712,142000,538182650,672,672,672,672,1488
|
|
20240712,141900,537182714,672,672,672,672,0
|
|
20240712,141800,537182714,672,672,672,672,0
|
|
20240712,141700,537182714,672,672,672,672,0
|
|
20240712,141600,537182714,672,672,672,672,0
|
|
20240712,141500,537182714,672,672,672,672,0
|
|
20240712,141400,537182714,672,670,672,669,4881
|
|
20240712,141300,533914575,671,672,672,671,5593
|
|
20240712,141200,530161656,672,672,672,672,1
|
|
20240712,141100,530160984,672,672,672,672,50
|
|
20240712,141000,530127384,672,672,672,672,1
|
|
20240712,140900,530126712,672,672,672,672,115
|
|
20240712,140800,530049432,672,672,672,672,0
|
|
20240712,140700,530049432,672,671,672,671,120
|
|
20240712,140600,529968911,671,671,671,671,2
|
|
20240712,140500,529967569,672,672,672,672,0
|
|
20240712,140400,529967569,672,672,672,672,2
|
|
20240712,140300,529966225,672,672,672,672,1
|
|
20240712,140200,529965553,672,670,672,670,3
|
|
20240712,140100,529963541,672,671,672,670,2713
|
|
20240712,140000,528143967,673,673,673,673,0
|
|
20240712,135900,528143967,673,673,673,673,0
|
|
20240712,135800,528143967,673,673,673,673,0
|
|
20240712,135700,528143967,673,673,673,673,0
|
|
20240712,135600,528143967,673,673,673,673,0
|
|
20240712,135500,528143967,673,673,673,672,25
|
|
20240712,135400,528127165,671,671,671,671,24
|
|
20240712,135300,528111061,673,673,673,671,33
|
|
20240712,135200,528088912,673,671,673,671,20
|
|
20240712,135100,528075489,671,671,671,671,1000
|
|
20240712,135000,527404489,674,674,674,674,130
|
|
20240712,134900,527316869,672,672,672,672,1153
|
|
20240712,134800,526542053,675,675,675,675,0
|
|
20240712,134700,526542053,675,674,675,674,10224
|
|
20240712,134600,519641644,675,672,675,672,10319
|
|
20240712,134500,512691405,675,675,675,675,90
|
|
20240712,134400,512630655,676,676,676,676,0
|
|
20240712,134300,512630655,676,676,676,676,0
|
|
20240712,134200,512630655,676,676,676,676,0
|
|
20240712,134100,512630655,676,676,676,676,0
|
|
20240712,134000,512630655,676,671,676,671,2408
|
|
20240712,133900,511014882,671,671,671,670,1745
|
|
20240712,133800,509844066,671,671,671,671,42
|
|
20240712,133700,509815884,670,669,670,669,4348
|
|
20240712,133600,506905084,669,671,671,669,596
|
|
20240712,133500,506505912,669,668,670,668,6549
|
|
20240712,133400,502127605,669,671,671,669,13476
|
|
20240712,133300,493101524,671,671,671,671,2050
|
|
20240712,133200,491725974,673,671,673,671,26
|
|
20240712,133100,491708526,673,673,673,672,3
|
|
20240712,133000,491706508,672,672,672,671,5388
|
|
20240712,132900,488091138,673,672,673,672,364
|
|
20240712,132800,487846526,672,672,672,672,1300
|
|
20240712,132700,486972926,672,671,672,671,2953
|
|
20240712,132600,484989802,672,672,672,672,1
|
|
20240712,132500,484989130,670,671,672,670,1130
|
|
20240712,132400,484230970,671,671,671,671,0
|
|
20240712,132300,484230970,671,671,671,671,0
|
|
20240712,132200,484230970,671,671,671,671,46
|
|
20240712,132100,484200104,671,671,671,671,1
|
|
20240712,132000,484199433,670,672,672,670,5330
|
|
20240712,131900,480627733,671,671,671,671,3026
|
|
20240712,131800,478597287,672,672,672,672,24
|
|
20240712,131700,478581159,672,673,673,672,1015
|
|
20240712,131600,477899066,672,672,672,672,31
|
|
20240712,131500,477878234,672,672,672,672,21
|
|
20240712,131400,477864122,676,676,676,676,0
|
|
20240712,131300,477864122,676,676,676,676,0
|
|
20240712,131200,477864122,676,673,677,670,13301
|
|
20240712,131100,468938092,677,673,677,673,3
|
|
20240712,131000,468936069,677,679,679,673,7546
|
|
20240712,130900,463857092,673,672,673,672,5889
|
|
20240712,130800,459898953,672,671,672,671,1006
|
|
20240712,130700,459223923,671,671,671,671,3208
|
|
20240712,130600,457071355,670,670,672,670,9570
|
|
20240712,130500,450656700,671,671,671,671,2
|
|
20240712,130400,450655358,672,672,672,672,0
|
|
20240712,130300,450655358,672,672,672,672,3
|
|
20240712,130200,450653342,670,670,670,670,1751
|
|
20240712,130100,449480172,671,671,671,670,4906
|
|
20240712,130000,446188945,671,671,671,671,1
|
|
20240712,125900,446188274,672,671,672,671,1501
|
|
20240712,125800,445181102,671,672,672,671,8
|
|
20240712,125700,445175728,671,670,671,670,28
|
|
20240712,125600,445156952,672,672,672,672,0
|
|
20240712,125500,445156952,672,673,673,671,6541
|
|
20240712,125400,440767740,673,673,673,673,0
|
|
20240712,125300,440767740,673,673,673,673,48
|
|
20240712,125200,440735436,673,673,673,672,1345
|
|
20240712,125100,439830252,672,671,673,671,2317
|
|
20240712,125000,438275528,674,672,674,672,30441
|
|
20240712,124900,417819174,675,673,675,672,4955
|
|
20240712,124800,414486058,675,675,675,675,0
|
|
20240712,124700,414486058,675,675,675,675,5
|
|
20240712,124600,414482683,675,674,675,674,486
|
|
20240712,124500,414155118,674,674,674,674,1
|
|
20240712,124400,414154444,675,675,675,673,18
|
|
20240712,124300,414142322,673,676,677,673,104
|
|
20240712,124200,414072226,673,677,678,673,1489
|
|
20240712,124100,413068672,678,675,678,675,159
|
|
20240712,124000,412961037,679,679,679,679,0
|
|
20240712,123900,412961037,679,679,679,679,0
|
|
20240712,123800,412961037,679,679,679,679,0
|
|
20240712,123700,412961037,679,679,679,679,0
|
|
20240712,123600,412961037,679,678,679,678,2
|
|
20240712,123500,412959680,679,679,679,677,24
|
|
20240712,123400,412943392,679,675,679,675,8397
|
|
20240712,123300,407267021,676,676,676,675,250
|
|
20240712,123200,407098022,676,676,676,676,2
|
|
20240712,123100,407096670,675,676,676,674,2056
|
|
20240712,123000,405710670,676,676,676,675,108
|
|
20240712,122900,405637687,678,678,679,678,10
|
|
20240712,122800,405630903,679,674,679,674,12
|
|
20240712,122700,405622774,675,673,675,673,36
|
|
20240712,122600,405598544,675,673,675,673,381
|
|
20240712,122500,405342129,675,673,675,673,1387
|
|
20240712,122400,404408447,675,675,676,673,113
|
|
20240712,122300,404332086,676,676,676,676,13
|
|
20240712,122200,404323298,676,675,676,673,11002
|
|
20240712,122100,396911130,677,675,677,675,27
|
|
20240712,122000,396892902,678,675,678,675,51
|
|
20240712,121900,396858474,676,676,676,676,0
|
|
20240712,121800,396858474,676,676,676,676,4
|
|
20240712,121700,396855770,675,674,675,674,691
|
|
20240712,121600,396390035,677,675,677,675,3738
|
|
20240712,121500,393866880,675,676,677,675,713
|
|
20240712,121400,393385246,677,677,677,677,0
|
|
20240712,121300,393385246,677,677,677,677,0
|
|
20240712,121200,393385246,677,677,677,677,0
|
|
20240712,121100,393385246,677,676,677,676,840
|
|
20240712,121000,392816611,677,677,677,677,0
|
|
20240712,120900,392816611,677,677,677,677,0
|
|
20240712,120800,392816611,677,676,677,676,210
|
|
20240712,120700,392674650,679,676,679,676,11
|
|
20240712,120600,392667202,677,676,677,676,2
|
|
20240712,120500,392665849,675,675,675,675,0
|
|
20240712,120400,392665849,675,676,677,675,12
|
|
20240712,120300,392657728,678,678,678,678,0
|
|
20240712,120200,392657728,678,678,678,678,0
|
|
20240712,120100,392657728,678,678,678,678,100
|
|
20240712,120000,392589928,679,676,679,675,2044
|
|
20240712,115900,391210220,679,679,679,679,1
|
|
20240712,115800,391209541,677,677,677,677,5
|
|
20240712,115700,391206156,677,676,677,676,510
|
|
20240712,115600,390860896,677,674,677,674,11
|
|
20240712,115500,390853479,674,674,674,674,0
|
|
20240712,115400,390853479,674,674,674,674,0
|
|
20240712,115300,390853479,674,674,674,674,0
|
|
20240712,115200,390853479,674,675,675,674,1230
|
|
20240712,115100,390024229,675,677,677,675,2509
|
|
20240712,115000,388328152,677,677,677,677,141
|
|
20240712,114900,388232695,678,678,678,678,1342
|
|
20240712,114800,387322819,677,677,677,677,1
|
|
20240712,114700,387322142,679,679,679,679,0
|
|
20240712,114600,387322142,679,679,679,679,0
|
|
20240712,114500,387322142,679,677,679,677,301
|
|
20240712,114400,387118363,677,677,677,677,0
|
|
20240712,114300,387118363,677,677,677,677,94
|
|
20240712,114200,387054725,680,679,680,678,2603
|
|
20240712,114100,385289787,678,680,680,678,9713
|
|
20240712,114000,378702458,680,680,680,680,0
|
|
20240712,113900,378702458,680,680,680,680,0
|
|
20240712,113800,378702458,680,680,680,680,666
|
|
20240712,113700,378249578,680,680,680,680,170
|
|
20240712,113600,378133978,684,684,684,684,0
|
|
20240712,113500,378133978,684,684,684,684,1
|
|
20240712,113400,378133294,679,680,682,679,7310
|
|
20240712,113300,373166410,682,683,683,682,791
|
|
20240712,113200,372626187,683,683,683,683,1
|
|
20240712,113100,372625504,685,684,685,680,5674
|
|
20240712,113000,368764682,684,684,685,684,613
|
|
20240712,112900,368345363,684,684,685,684,407
|
|
20240712,112800,368066973,685,685,685,685,1
|
|
20240712,112700,368066288,684,683,684,683,325
|
|
20240712,112600,367844002,684,684,684,684,165
|
|
20240712,112500,367731142,685,683,685,682,1950
|
|
20240712,112400,366400079,685,687,689,685,2007
|
|
20240712,112300,365023238,689,688,689,688,127
|
|
20240712,112200,364935861,689,689,689,689,58
|
|
20240712,112100,364895899,689,689,689,689,519
|
|
20240712,112000,364538308,690,690,690,690,2712
|
|
20240712,111900,362667028,690,690,690,690,245
|
|
20240712,111800,362497978,691,691,691,691,1243
|
|
20240712,111700,361639065,691,690,691,690,2
|
|
20240712,111600,361637684,692,692,692,692,90
|
|
20240712,111500,361575404,692,692,692,692,1308
|
|
20240712,111400,360670268,692,687,693,687,12010
|
|
20240712,111300,352378716,687,686,687,686,2734
|
|
20240712,111200,350501606,683,686,686,683,2038
|
|
20240712,111100,349104438,686,686,686,686,1000
|
|
20240712,111000,348418438,686,681,686,681,16495
|
|
20240712,110900,337135983,681,681,681,681,300
|
|
20240712,110800,336931683,682,681,682,681,1722
|
|
20240712,110700,335758867,681,678,681,678,12823
|
|
20240712,110600,327058668,673,675,675,673,12164
|
|
20240712,110500,318851767,674,674,674,674,0
|
|
20240712,110400,318851767,674,674,674,674,0
|
|
20240712,110300,318851767,674,674,674,674,1
|
|
20240712,110200,318851093,674,677,677,674,3200
|
|
20240712,110100,316685293,677,677,677,677,0
|
|
20240712,110000,316685293,677,677,677,677,11
|
|
20240712,105900,316677846,675,675,675,675,206
|
|
20240712,105800,316538796,675,675,675,675,311
|
|
20240712,105700,316328871,675,675,675,675,0
|
|
20240712,105600,316328871,675,675,675,675,100
|
|
20240712,105500,316261371,675,675,675,675,12
|
|
20240712,105400,316253271,674,675,675,674,101
|
|
20240712,105300,316185097,675,675,675,675,0
|
|
20240712,105200,316185097,675,675,675,675,50
|
|
20240712,105100,316151347,675,675,675,675,495
|
|
20240712,105000,315817222,674,674,674,674,521
|
|
20240712,104900,315466068,674,674,674,674,45
|
|
20240712,104800,315435738,673,672,673,672,13576
|
|
20240712,104700,306306747,673,673,673,673,220
|
|
20240712,104600,306158687,673,674,674,673,8700
|
|
20240712,104500,300301334,675,675,675,675,2023
|
|
20240712,104400,298935809,675,675,675,675,184
|
|
20240712,104300,298811609,677,677,677,677,20
|
|
20240712,104200,298798069,677,677,677,677,241
|
|
20240712,104100,298634912,677,677,677,677,0
|
|
20240712,104000,298634912,677,677,677,677,12
|
|
20240712,103900,298626788,675,675,675,675,0
|
|
20240712,103800,298626788,675,675,675,675,120
|
|
20240712,103700,298545788,677,677,677,677,200
|
|
20240712,103600,298410388,677,677,677,677,0
|
|
20240712,103500,298410388,677,677,677,677,100
|
|
20240712,103400,298342688,676,676,676,676,0
|
|
20240712,103300,298342688,676,676,676,676,700
|
|
20240712,103200,297869488,677,678,678,677,167
|
|
20240712,103100,297756279,678,678,678,678,0
|
|
20240712,103000,297756279,678,678,678,678,6
|
|
20240712,102900,297752211,675,675,675,675,2768
|
|
20240712,102800,295883811,674,674,674,674,75
|
|
20240712,102700,295833261,674,674,674,674,1000
|
|
20240712,102600,295159261,674,674,674,674,0
|
|
20240712,102500,295159261,674,674,674,674,1809
|
|
20240712,102400,293939995,674,673,674,673,2225
|
|
20240712,102300,292442345,673,673,673,673,2442
|
|
20240712,102200,290798879,673,675,675,673,1406
|
|
20240712,102100,289851884,675,675,675,675,50
|
|
20240712,102000,289818134,675,675,675,675,25
|
|
20240712,101900,289801259,675,675,675,675,30
|
|
20240712,101800,289781009,674,674,674,674,3832
|
|
20240712,101700,287198241,675,676,676,675,1308
|
|
20240712,101600,286315059,676,676,676,676,325
|
|
20240712,101500,286095359,676,676,676,676,28
|
|
20240712,101400,286076431,675,675,675,675,0
|
|
20240712,101300,286076431,675,675,675,675,922
|
|
20240712,101200,285454081,675,675,675,675,1000
|
|
20240712,101100,284779081,675,675,675,674,1418
|
|
20240712,101000,283822613,675,674,675,674,5969
|
|
20240712,100900,279797459,675,675,675,675,313
|
|
20240712,100800,279586184,676,676,676,676,1000
|
|
20240712,100700,278910184,678,677,678,677,934
|
|
20240712,100600,278277412,678,678,678,678,1425
|
|
20240712,100500,277311262,675,675,675,675,100
|
|
20240712,100400,277243762,675,678,678,675,15225
|
|
20240712,100300,266964363,675,678,678,675,3535
|
|
20240712,100200,264575736,678,679,679,678,870
|
|
20240712,100100,263985874,679,679,679,679,13
|
|
20240712,100000,263977047,679,678,679,678,2968
|
|
20240712,095900,261962232,678,679,679,678,1006
|
|
20240712,095800,261280162,679,675,679,675,5166
|
|
20240712,095700,257788485,675,675,675,674,3152
|
|
20240712,095600,255662885,675,678,678,675,2425
|
|
20240712,095500,254025377,678,678,678,678,707
|
|
20240712,095400,253546031,678,678,678,678,0
|
|
20240712,095300,253546031,678,678,678,678,101
|
|
20240712,095200,253477553,678,674,678,674,1423
|
|
20240712,095100,252517735,680,674,680,674,9594
|
|
20240712,095000,246035672,674,677,677,674,2001
|
|
20240712,094900,244686995,677,674,677,674,1032
|
|
20240712,094800,243991424,677,677,677,675,19234
|
|
20240712,094700,230973302,682,682,682,682,1
|
|
20240712,094600,230972620,679,678,682,677,7691
|
|
20240712,094500,225754553,682,678,682,677,16443
|
|
20240712,094400,214615652,677,678,678,677,5131
|
|
20240712,094300,211138856,682,682,682,682,1038
|
|
20240712,094200,210430940,683,683,683,683,1000
|
|
20240712,094100,209747940,683,683,683,683,607
|
|
20240712,094000,209333359,684,685,685,679,6353
|
|
20240712,093900,204993752,681,685,685,681,1444
|
|
20240712,093800,204008837,685,685,685,681,383
|
|
20240712,093700,203746847,684,685,685,683,19008
|
|
20240712,093600,190745504,685,682,685,682,13458
|
|
20240712,093500,181544856,682,681,682,681,7434
|
|
20240712,093400,176480766,681,681,681,681,1000
|
|
20240712,093300,175799766,681,673,682,673,49931
|
|
20240712,093200,141995622,673,675,675,673,3565
|
|
20240712,093100,139591463,675,677,677,675,2738
|
|
20240712,093000,137739947,677,677,677,677,1000
|
|
20240712,092900,137062947,677,675,677,675,824
|
|
20240712,092800,136506543,677,678,678,677,903
|
|
20240712,092700,135894609,678,679,679,673,17288
|
|
20240712,092600,124192199,679,679,680,679,8740
|
|
20240712,092500,118254123,679,680,680,679,3541
|
|
20240712,092400,115848249,681,681,681,678,835
|
|
20240712,092300,115280817,679,682,682,679,3642
|
|
20240712,092200,112806004,678,682,682,678,1450
|
|
20240712,092100,111821200,682,681,682,681,1443
|
|
20240712,092000,110838516,682,681,682,681,7120
|
|
20240712,091900,105987809,681,676,681,674,12288
|
|
20240712,091800,97641373,678,677,678,677,9752
|
|
20240712,091700,91035665,674,676,677,674,1755
|
|
20240712,091600,89848582,677,676,677,676,5731
|
|
20240712,091500,85974425,676,675,676,675,9068
|
|
20240712,091400,79853524,673,676,676,673,4913
|
|
20240712,091300,76543775,676,673,676,673,6210
|
|
20240712,091200,72358376,676,674,677,673,16688
|
|
20240712,091100,61074012,676,675,676,674,1853
|
|
20240712,091000,59824486,674,673,674,673,4159
|
|
20240712,090900,57025329,673,669,673,669,7888
|
|
20240712,090800,51740973,663,663,668,663,5870
|
|
20240712,090700,47826354,667,663,667,661,2853
|
|
20240712,090600,45932311,667,663,667,663,5
|
|
20240712,090500,45928980,667,662,667,661,828
|
|
20240712,090400,45381441,663,665,665,661,6169
|
|
20240712,090300,41283993,669,664,669,664,1122
|
|
20240712,090200,40538225,664,665,669,664,7927
|
|
20240712,090100,35266240,665,660,665,659,29179
|
|
20240712,090000,15990126,659,677,677,659,23998
|