645 lines
29 KiB
CSV
645 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,194200,1036797194,639,639,639,639,13779
|
|
20240718,194100,1036797194,639,639,639,639,0
|
|
20240718,194000,1036797194,639,639,639,639,0
|
|
20240718,193900,1036797194,639,639,639,639,0
|
|
20240718,193800,1036797194,639,639,639,639,0
|
|
20240718,193700,1036797194,639,639,639,639,0
|
|
20240718,193600,1036797194,639,639,639,639,0
|
|
20240718,193500,1036797194,639,639,639,639,0
|
|
20240718,193400,1036797194,639,639,639,639,0
|
|
20240718,193300,1036797194,639,639,639,639,0
|
|
20240718,193200,1036797194,639,639,639,639,0
|
|
20240718,193100,1036797194,639,639,639,639,0
|
|
20240718,193000,1036797194,639,639,639,639,0
|
|
20240718,192900,1036797194,639,639,639,639,0
|
|
20240718,192800,1036797194,639,639,639,639,0
|
|
20240718,192700,1036797194,639,639,639,639,0
|
|
20240718,192600,1036797194,639,639,639,639,0
|
|
20240718,192500,1036797194,639,639,639,639,0
|
|
20240718,192400,1036797194,639,639,639,639,0
|
|
20240718,192300,1036797194,639,639,639,639,0
|
|
20240718,192200,1036797194,639,639,639,639,0
|
|
20240718,192100,1036797194,639,639,639,639,0
|
|
20240718,192000,1036797194,639,639,639,639,0
|
|
20240718,191900,1036797194,639,639,639,639,0
|
|
20240718,191800,1036797194,639,639,639,639,0
|
|
20240718,191700,1036797194,639,639,639,639,0
|
|
20240718,191600,1036797194,639,639,639,639,0
|
|
20240718,191500,1036797194,639,639,639,639,0
|
|
20240718,191400,1036797194,639,639,639,639,0
|
|
20240718,191300,1036797194,639,639,639,639,0
|
|
20240718,191200,1036797194,639,639,639,639,13779
|
|
20240718,191100,1036797194,639,639,639,639,0
|
|
20240718,191000,1036797194,639,639,639,639,0
|
|
20240718,190900,1036797194,639,639,639,639,0
|
|
20240718,190800,1036797194,639,639,639,639,0
|
|
20240718,190700,1036797194,639,639,639,639,0
|
|
20240718,190600,1036797194,639,639,639,639,0
|
|
20240718,190500,1036797194,639,639,639,639,0
|
|
20240718,190400,1036797194,639,639,639,639,0
|
|
20240718,190300,1036797194,639,639,639,639,0
|
|
20240718,190200,1036797194,639,639,639,639,0
|
|
20240718,190100,1036797194,639,639,639,639,0
|
|
20240718,190000,1036797194,639,639,639,639,0
|
|
20240718,185900,1036797194,639,639,639,639,0
|
|
20240718,185800,1036797194,639,639,639,639,0
|
|
20240718,185700,1036797194,639,639,639,639,0
|
|
20240718,185600,1036797194,639,639,639,639,0
|
|
20240718,185500,1036797194,639,639,639,639,0
|
|
20240718,185400,1036797194,639,639,639,639,0
|
|
20240718,185300,1036797194,639,639,639,639,0
|
|
20240718,185200,1036797194,639,639,639,639,0
|
|
20240718,185100,1036797194,639,639,639,639,0
|
|
20240718,185000,1036797194,639,639,639,639,0
|
|
20240718,184900,1036797194,639,639,639,639,0
|
|
20240718,184800,1036797194,639,639,639,639,0
|
|
20240718,184700,1036797194,639,639,639,639,0
|
|
20240718,184600,1036797194,639,639,639,639,0
|
|
20240718,184500,1036797194,639,639,639,639,0
|
|
20240718,184400,1036797194,639,639,639,639,0
|
|
20240718,184300,1036797194,639,639,639,639,0
|
|
20240718,184200,1036797194,639,639,639,639,13779
|
|
20240718,184100,1036797194,639,639,639,639,0
|
|
20240718,184000,1036797194,639,639,639,639,0
|
|
20240718,183900,1036797194,639,639,639,639,0
|
|
20240718,183800,1036797194,639,639,639,639,0
|
|
20240718,183700,1036797194,639,639,639,639,0
|
|
20240718,183600,1036797194,639,639,639,639,0
|
|
20240718,183500,1036797194,639,639,639,639,0
|
|
20240718,183400,1036797194,639,639,639,639,0
|
|
20240718,183300,1036797194,639,639,639,639,0
|
|
20240718,183200,1036797194,639,639,639,639,0
|
|
20240718,183100,1036797194,639,639,639,639,0
|
|
20240718,183000,1036797194,639,639,639,639,0
|
|
20240718,182900,1036797194,639,639,639,639,0
|
|
20240718,182800,1036797194,639,639,639,639,0
|
|
20240718,182700,1036797194,639,639,639,639,0
|
|
20240718,182600,1036797194,639,639,639,639,0
|
|
20240718,182500,1036797194,639,639,639,639,0
|
|
20240718,182400,1036797194,639,639,639,639,0
|
|
20240718,182300,1036797194,639,639,639,639,0
|
|
20240718,182200,1036797194,639,639,639,639,0
|
|
20240718,182100,1036797194,639,639,639,639,0
|
|
20240718,182000,1036797194,639,639,639,639,0
|
|
20240718,181900,1036797194,639,639,639,639,0
|
|
20240718,181800,1036797194,639,639,639,639,0
|
|
20240718,181700,1036797194,639,639,639,639,0
|
|
20240718,181600,1036797194,639,639,639,639,0
|
|
20240718,181500,1036797194,639,639,639,639,0
|
|
20240718,181400,1036797194,639,639,639,639,0
|
|
20240718,181300,1036797194,639,639,639,639,0
|
|
20240718,181200,1036797194,639,639,639,639,13779
|
|
20240718,181100,1036797194,639,639,639,639,0
|
|
20240718,181000,1036797194,639,639,639,639,0
|
|
20240718,180900,1036797194,639,639,639,639,0
|
|
20240718,180800,1036797194,639,639,639,639,0
|
|
20240718,180700,1036797194,639,639,639,639,0
|
|
20240718,180600,1036797194,639,639,639,639,0
|
|
20240718,180500,1036797194,639,639,639,639,0
|
|
20240718,180400,1036797194,639,639,639,639,0
|
|
20240718,180300,1036797194,639,639,639,639,0
|
|
20240718,180200,1036797194,639,639,639,639,0
|
|
20240718,180100,1036797194,639,639,639,639,0
|
|
20240718,180000,1036797194,639,639,639,639,0
|
|
20240718,175900,1036797194,639,639,639,639,0
|
|
20240718,175800,1036797194,639,639,639,639,0
|
|
20240718,175700,1036797194,639,639,639,639,0
|
|
20240718,175600,1036797194,639,639,639,639,0
|
|
20240718,175500,1036797194,639,639,639,639,0
|
|
20240718,175400,1036797194,639,639,639,639,0
|
|
20240718,175300,1036797194,639,639,639,639,0
|
|
20240718,175200,1036797194,639,639,639,639,0
|
|
20240718,175100,1036797194,639,639,639,639,0
|
|
20240718,175000,1036797194,639,639,639,639,0
|
|
20240718,174900,1036797194,639,639,639,639,0
|
|
20240718,174800,1036797194,639,639,639,639,0
|
|
20240718,174700,1036797194,639,639,639,639,0
|
|
20240718,174600,1036797194,639,639,639,639,0
|
|
20240718,174500,1036797194,639,639,639,639,0
|
|
20240718,174400,1036797194,639,639,639,639,0
|
|
20240718,174300,1036797194,639,639,639,639,0
|
|
20240718,174200,1036797194,639,639,639,639,13779
|
|
20240718,174100,1036797194,639,639,639,639,0
|
|
20240718,174000,1036797194,639,639,639,639,0
|
|
20240718,173900,1036797194,639,639,639,639,0
|
|
20240718,173800,1036797194,639,639,639,639,0
|
|
20240718,173700,1036797194,639,639,639,639,0
|
|
20240718,173600,1036797194,639,639,639,639,0
|
|
20240718,173500,1036797194,639,639,639,639,0
|
|
20240718,173400,1036797194,639,639,639,639,0
|
|
20240718,173300,1036797194,639,639,639,639,0
|
|
20240718,173200,1036797194,639,639,639,639,0
|
|
20240718,173100,1036797194,639,639,639,639,0
|
|
20240718,173000,1036797194,639,639,639,639,0
|
|
20240718,172900,1036797194,639,639,639,639,0
|
|
20240718,172800,1036797194,639,639,639,639,0
|
|
20240718,172700,1036797194,639,639,639,639,0
|
|
20240718,172600,1036797194,639,639,639,639,0
|
|
20240718,172500,1036797194,639,639,639,639,0
|
|
20240718,172400,1036797194,639,639,639,639,0
|
|
20240718,172300,1036797194,639,639,639,639,0
|
|
20240718,172200,1036797194,639,639,639,639,0
|
|
20240718,172100,1036797194,639,639,639,639,0
|
|
20240718,172000,1036797194,639,639,639,639,0
|
|
20240718,171900,1036797194,639,639,639,639,0
|
|
20240718,171800,1036797194,639,639,639,639,0
|
|
20240718,171700,1036797194,639,639,639,639,0
|
|
20240718,171600,1036797194,639,639,639,639,0
|
|
20240718,171500,1036797194,639,639,639,639,0
|
|
20240718,171400,1036797194,639,639,639,639,0
|
|
20240718,171300,1036797194,639,639,639,639,0
|
|
20240718,171200,1036797194,639,639,639,639,13779
|
|
20240718,171100,1036797194,639,639,639,639,0
|
|
20240718,171000,1036797194,639,639,639,639,0
|
|
20240718,170900,1036797194,639,639,639,639,0
|
|
20240718,170800,1036797194,639,639,639,639,0
|
|
20240718,170700,1036797194,639,639,639,639,0
|
|
20240718,170600,1036797194,639,639,639,639,0
|
|
20240718,170500,1036797194,639,639,639,639,0
|
|
20240718,170400,1036797194,639,639,639,639,0
|
|
20240718,170300,1036797194,639,639,639,639,0
|
|
20240718,170200,1036797194,639,639,639,639,0
|
|
20240718,170100,1036797194,639,639,639,639,0
|
|
20240718,170000,1036797194,639,639,639,639,0
|
|
20240718,165900,1036797194,639,639,639,639,0
|
|
20240718,165800,1036797194,639,639,639,639,0
|
|
20240718,165700,1036797194,639,639,639,639,0
|
|
20240718,165600,1036797194,639,639,639,639,0
|
|
20240718,165500,1036797194,639,639,639,639,0
|
|
20240718,165400,1036797194,639,639,639,639,0
|
|
20240718,165300,1036797194,639,639,639,639,0
|
|
20240718,165200,1036797194,639,639,639,639,0
|
|
20240718,165100,1036797194,639,639,639,639,0
|
|
20240718,165000,1036797194,639,639,639,639,0
|
|
20240718,164900,1036797194,639,639,639,639,0
|
|
20240718,164800,1036797194,639,639,639,639,0
|
|
20240718,164700,1036797194,639,639,639,639,0
|
|
20240718,164600,1036797194,639,639,639,639,0
|
|
20240718,164500,1036797194,639,639,639,639,0
|
|
20240718,164400,1036797194,639,639,639,639,0
|
|
20240718,164300,1036797194,639,639,639,639,0
|
|
20240718,164200,1036797194,639,639,639,639,13779
|
|
20240718,164100,1036797194,639,639,639,639,0
|
|
20240718,164000,1036797194,639,639,639,639,0
|
|
20240718,163900,1036797194,639,639,639,639,0
|
|
20240718,163800,1036797194,639,639,639,639,0
|
|
20240718,163700,1036797194,639,639,639,639,0
|
|
20240718,163600,1036797194,639,639,639,639,0
|
|
20240718,163500,1036797194,639,639,639,639,0
|
|
20240718,163400,1036797194,639,639,639,639,0
|
|
20240718,163300,1036797194,639,639,639,639,0
|
|
20240718,163200,1036797194,639,639,639,639,0
|
|
20240718,163100,1036797194,639,639,639,639,0
|
|
20240718,163000,1036797194,639,639,639,639,0
|
|
20240718,162900,1036797194,639,639,639,639,0
|
|
20240718,162800,1036797194,639,639,639,639,0
|
|
20240718,162700,1036797194,639,639,639,639,0
|
|
20240718,162600,1036797194,639,639,639,639,0
|
|
20240718,162500,1036797194,639,639,639,639,0
|
|
20240718,162400,1036797194,639,639,639,639,0
|
|
20240718,162300,1036797194,639,639,639,639,0
|
|
20240718,162200,1036797194,639,639,639,639,0
|
|
20240718,162100,1036797194,639,639,639,639,0
|
|
20240718,162000,1036797194,639,639,639,639,0
|
|
20240718,161900,1036797194,639,639,639,639,0
|
|
20240718,161800,1036797194,639,639,639,639,0
|
|
20240718,161700,1036797194,639,639,639,639,0
|
|
20240718,161600,1036797194,639,639,639,639,0
|
|
20240718,161500,1036797194,639,639,639,639,0
|
|
20240718,161400,1036797194,639,639,639,639,0
|
|
20240718,161300,1036797194,639,639,639,639,0
|
|
20240718,161200,1036797194,639,639,639,639,13779
|
|
20240718,161100,1036797194,639,639,639,639,0
|
|
20240718,161000,1036797194,639,639,639,639,0
|
|
20240718,160900,1036797194,639,639,639,639,0
|
|
20240718,160800,1036797194,639,639,639,639,0
|
|
20240718,160700,1036797194,639,639,639,639,0
|
|
20240718,160600,1036797194,639,639,639,639,0
|
|
20240718,160500,1036797194,639,639,639,639,0
|
|
20240718,160400,1036797194,639,639,639,639,0
|
|
20240718,160300,1036797194,639,639,639,639,0
|
|
20240718,160200,1036797194,639,639,639,639,0
|
|
20240718,160100,1036797194,639,639,639,639,0
|
|
20240718,160000,1036797194,639,639,639,639,0
|
|
20240718,155900,1036797194,639,639,639,639,0
|
|
20240718,155800,1036797194,639,639,639,639,0
|
|
20240718,155700,1036797194,639,639,639,639,0
|
|
20240718,155600,1036797194,639,639,639,639,0
|
|
20240718,155500,1036797194,639,639,639,639,0
|
|
20240718,155400,1036797194,639,639,639,639,0
|
|
20240718,155300,1036797194,639,639,639,639,0
|
|
20240718,155200,1036797194,639,639,639,639,0
|
|
20240718,155100,1036797194,639,639,639,639,0
|
|
20240718,155000,1036797194,639,639,639,639,0
|
|
20240718,154900,1036797194,639,639,639,639,0
|
|
20240718,154800,1036797194,639,639,639,639,0
|
|
20240718,154700,1036797194,639,639,639,639,0
|
|
20240718,154600,1036797194,639,639,639,639,0
|
|
20240718,154500,1036797194,639,639,639,639,0
|
|
20240718,154400,1036797194,639,639,639,639,0
|
|
20240718,154300,1036797194,639,639,639,639,0
|
|
20240718,154200,1036797194,639,639,639,639,13779
|
|
20240718,154100,1036797194,639,639,639,639,0
|
|
20240718,154000,1036797194,639,639,639,639,0
|
|
20240718,153900,1036797194,639,639,639,639,0
|
|
20240718,153800,1036797194,639,639,639,639,0
|
|
20240718,153700,1036797194,639,639,639,639,0
|
|
20240718,153600,1036797194,639,639,639,639,0
|
|
20240718,153500,1036797194,639,639,639,639,0
|
|
20240718,153400,1036797194,639,639,639,639,0
|
|
20240718,153300,1036797194,639,639,639,639,0
|
|
20240718,153200,1036797194,639,639,639,639,0
|
|
20240718,153100,1036797194,639,639,639,639,0
|
|
20240718,153000,1036797194,639,639,639,639,13779
|
|
20240718,152900,1027992413,639,639,639,639,0
|
|
20240718,152800,1027992413,639,639,639,639,0
|
|
20240718,152700,1027992413,639,639,639,639,0
|
|
20240718,152600,1027992413,639,639,639,639,0
|
|
20240718,152500,1027992413,639,639,639,639,0
|
|
20240718,152400,1027992413,639,639,639,639,0
|
|
20240718,152300,1027992413,639,639,639,639,0
|
|
20240718,152200,1027992413,639,639,639,639,0
|
|
20240718,152100,1027992413,639,639,639,639,0
|
|
20240718,152000,1027992413,639,639,639,639,0
|
|
20240718,151900,1027992413,639,639,639,639,1081
|
|
20240718,151800,1027301654,639,635,639,635,80
|
|
20240718,151700,1027250850,639,639,639,639,110
|
|
20240718,151600,1027180560,639,639,639,639,200
|
|
20240718,151500,1027052760,639,639,639,639,2538
|
|
20240718,151400,1025430978,639,639,639,639,2974
|
|
20240718,151300,1023530592,639,639,639,639,4128
|
|
20240718,151200,1020892800,639,639,639,636,12325
|
|
20240718,151100,1013053265,640,640,640,640,3732
|
|
20240718,151000,1010664785,640,640,640,640,2
|
|
20240718,150900,1010663505,635,635,635,635,0
|
|
20240718,150800,1010663505,635,641,641,635,1224
|
|
20240718,150700,1009885839,641,635,641,635,4691
|
|
20240718,150600,1006907018,635,635,635,635,5505
|
|
20240718,150500,1003411343,635,635,635,635,200
|
|
20240718,150400,1003284343,634,635,635,634,208
|
|
20240718,150300,1003152459,635,635,635,634,1213
|
|
20240718,150200,1002382413,635,635,635,635,1002
|
|
20240718,150100,1001746143,635,635,635,635,101
|
|
20240718,150000,1001682008,634,635,635,634,7221
|
|
20240718,145900,997103394,635,635,635,635,0
|
|
20240718,145800,997103394,635,633,635,632,1003
|
|
20240718,145700,996468492,632,633,633,632,8863
|
|
20240718,145600,990859933,634,635,635,633,59002
|
|
20240718,145500,953481678,635,635,635,635,10
|
|
20240718,145400,953475328,635,635,635,635,13
|
|
20240718,145300,953467073,635,635,635,635,30
|
|
20240718,145200,953448023,635,634,635,634,2350
|
|
20240718,145100,951956423,634,635,635,634,31
|
|
20240718,145000,951936739,637,637,637,637,50
|
|
20240718,144900,951904889,639,639,639,639,0
|
|
20240718,144800,951904889,639,636,639,636,401
|
|
20240718,144700,951649850,640,640,640,640,1001
|
|
20240718,144600,951009210,640,636,640,635,3244
|
|
20240718,144500,948947855,636,636,636,636,5593
|
|
20240718,144400,945390707,640,636,640,636,2628
|
|
20240718,144300,943713215,636,636,636,635,26
|
|
20240718,144200,943696701,636,635,636,634,1401
|
|
20240718,144100,942808456,636,636,636,635,1721
|
|
20240718,144000,941715619,635,635,635,635,0
|
|
20240718,143900,941715619,635,635,635,635,1
|
|
20240718,143800,941714984,636,636,636,636,0
|
|
20240718,143700,941714984,636,635,636,635,36
|
|
20240718,143600,941692123,636,636,636,636,1119
|
|
20240718,143500,940980439,635,635,635,635,1428
|
|
20240718,143400,940073659,635,635,635,635,1
|
|
20240718,143300,940073024,635,635,635,635,10
|
|
20240718,143200,940066674,635,635,635,635,1621
|
|
20240718,143100,939037339,635,635,635,635,1068
|
|
20240718,143000,938359159,636,636,636,636,0
|
|
20240718,142900,938359159,636,636,636,635,6883
|
|
20240718,142800,933986571,636,636,636,635,51416
|
|
20240718,142700,901337406,636,636,636,636,402
|
|
20240718,142600,901081734,636,636,636,636,9
|
|
20240718,142500,901076010,636,635,636,635,2100
|
|
20240718,142400,899742410,636,636,636,636,50
|
|
20240718,142300,899710610,636,636,636,636,5016
|
|
20240718,142200,896520434,636,636,636,636,10083
|
|
20240718,142100,890107646,636,635,636,635,3603
|
|
20240718,142000,887816681,636,636,636,636,20
|
|
20240718,141900,887803961,636,636,636,635,5251
|
|
20240718,141800,884464525,635,636,636,635,7050
|
|
20240718,141700,879983617,636,636,636,636,2001
|
|
20240718,141600,878710981,635,635,635,635,2140
|
|
20240718,141500,877352081,636,637,637,636,11827
|
|
20240718,141400,869830101,636,636,636,636,13435
|
|
20240718,141300,861285441,636,637,637,636,4128
|
|
20240718,141200,858659574,637,637,637,637,0
|
|
20240718,141100,858659574,637,638,638,637,22926
|
|
20240718,141000,844049218,638,638,638,638,878
|
|
20240718,140900,843489054,638,638,638,638,0
|
|
20240718,140800,843489054,638,638,638,637,1462
|
|
20240718,140700,842557298,638,638,638,638,617
|
|
20240718,140600,842163652,638,638,638,638,33
|
|
20240718,140500,842142598,638,637,638,637,447
|
|
20240718,140400,841857838,638,638,638,638,1134
|
|
20240718,140300,841134346,637,637,637,637,1000
|
|
20240718,140200,840497346,637,638,638,637,17355
|
|
20240718,140100,829441691,638,637,638,637,1201
|
|
20240718,140000,828676453,637,637,638,637,64
|
|
20240718,135900,828635655,638,638,638,638,31
|
|
20240718,135800,828615877,637,639,639,637,2848
|
|
20240718,135700,826798704,638,638,638,638,5000
|
|
20240718,135600,823608704,639,639,639,638,180
|
|
20240718,135500,823493750,639,639,639,639,79
|
|
20240718,135400,823443269,638,639,639,638,1834
|
|
20240718,135300,822273171,639,640,641,639,9857
|
|
20240718,135200,815972861,642,642,642,642,1
|
|
20240718,135100,815972219,641,641,641,641,3369
|
|
20240718,135000,813812690,639,639,639,639,20
|
|
20240718,134900,813799910,641,641,641,641,0
|
|
20240718,134800,813799910,641,639,641,639,5907
|
|
20240718,134700,810025333,641,640,641,640,2
|
|
20240718,134600,810024052,641,641,641,641,3
|
|
20240718,134500,810022129,641,641,641,640,333
|
|
20240718,134400,809808976,640,639,640,639,2823
|
|
20240718,134300,808004979,639,639,639,639,1378
|
|
20240718,134200,807124437,638,638,638,638,441
|
|
20240718,134100,806843079,638,638,638,638,10003
|
|
20240718,134000,800461165,639,639,639,639,192
|
|
20240718,133900,800338477,639,639,639,639,1
|
|
20240718,133800,800337838,638,638,638,638,5361
|
|
20240718,133700,796917520,639,640,640,639,4166
|
|
20240718,133600,794255152,639,639,639,639,10000
|
|
20240718,133500,787865152,641,641,641,641,1
|
|
20240718,133400,787864511,640,640,640,640,366
|
|
20240718,133300,787630271,640,640,640,640,1
|
|
20240718,133200,787629631,639,641,641,639,579
|
|
20240718,133100,787259644,640,640,640,640,0
|
|
20240718,133000,787259644,640,641,641,640,2521
|
|
20240718,132900,785645704,641,641,641,641,64
|
|
20240718,132800,785604680,641,641,641,641,3201
|
|
20240718,132700,783552839,642,642,642,642,1866
|
|
20240718,132600,782354867,646,646,646,646,0
|
|
20240718,132500,782354867,646,646,646,646,3
|
|
20240718,132400,782352929,646,643,646,643,22
|
|
20240718,132300,782338780,646,646,646,646,0
|
|
20240718,132200,782338780,646,646,646,646,0
|
|
20240718,132100,782338780,646,642,646,642,431
|
|
20240718,132000,782062074,648,648,648,648,1
|
|
20240718,131900,782061426,646,641,646,640,18187
|
|
20240718,131800,770317903,640,640,640,640,1101
|
|
20240718,131700,769613263,640,641,641,640,1010
|
|
20240718,131600,768966859,641,641,641,641,0
|
|
20240718,131500,768966859,641,640,641,640,482
|
|
20240718,131400,768658378,640,640,640,640,6932
|
|
20240718,131300,764221898,641,641,641,641,2
|
|
20240718,131200,764220616,641,642,642,640,73
|
|
20240718,131100,764173859,642,644,644,641,797
|
|
20240718,131000,763662908,644,644,644,644,0
|
|
20240718,130900,763662908,644,644,644,644,4
|
|
20240718,130800,763660332,644,641,644,640,6337
|
|
20240718,130700,759602941,641,641,641,641,975
|
|
20240718,130600,758977966,641,641,641,641,3500
|
|
20240718,130500,756734466,641,641,641,641,0
|
|
20240718,130400,756734466,641,641,641,641,858
|
|
20240718,130300,756184488,644,644,644,644,0
|
|
20240718,130200,756184488,644,644,644,644,0
|
|
20240718,130100,756184488,644,642,644,642,2
|
|
20240718,130000,756183202,642,642,642,642,3738
|
|
20240718,125900,753783406,642,642,642,642,0
|
|
20240718,125800,753783406,642,642,642,642,19
|
|
20240718,125700,753771208,641,641,641,641,2662
|
|
20240718,125600,752064866,642,642,642,642,25
|
|
20240718,125500,752048816,642,642,642,642,312
|
|
20240718,125400,751848512,642,642,642,642,272
|
|
20240718,125300,751673888,642,642,642,642,0
|
|
20240718,125200,751673888,642,642,642,642,1
|
|
20240718,125100,751673246,642,642,642,642,1
|
|
20240718,125000,751672604,641,641,641,641,2300
|
|
20240718,124900,750198304,642,642,642,642,0
|
|
20240718,124800,750198304,642,642,642,642,1500
|
|
20240718,124700,749235304,642,642,642,642,10
|
|
20240718,124600,749228884,642,642,642,642,100
|
|
20240718,124500,749164684,642,641,642,641,2386
|
|
20240718,124400,747633874,642,642,642,642,0
|
|
20240718,124300,747633874,642,642,642,642,50
|
|
20240718,124200,747601774,642,642,642,642,0
|
|
20240718,124100,747601774,642,641,642,640,941
|
|
20240718,124000,746998891,642,642,642,642,80
|
|
20240718,123900,746947531,642,642,642,642,201
|
|
20240718,123800,746818489,642,642,642,642,0
|
|
20240718,123700,746818489,642,642,642,642,11
|
|
20240718,123600,746811427,642,642,642,642,0
|
|
20240718,123500,746811427,642,642,642,642,5
|
|
20240718,123400,746808217,642,642,642,642,0
|
|
20240718,123300,746808217,642,642,642,642,7
|
|
20240718,123200,746803723,642,641,642,641,1123
|
|
20240718,123100,746082760,642,643,643,642,436
|
|
20240718,123000,745802847,642,642,642,642,6
|
|
20240718,122900,745798995,642,643,643,642,793
|
|
20240718,122800,745289101,643,646,646,643,16
|
|
20240718,122700,745278792,643,643,646,642,857
|
|
20240718,122600,744727728,646,646,646,643,3
|
|
20240718,122500,744725793,646,645,646,644,11781
|
|
20240718,122400,737127057,643,645,645,643,657
|
|
20240718,122300,736703804,645,645,645,645,102
|
|
20240718,122200,736638014,646,646,646,646,1983
|
|
20240718,122100,735356996,645,646,646,645,18
|
|
20240718,122000,735345385,646,646,646,646,1
|
|
20240718,121900,735344739,644,643,644,643,1077
|
|
20240718,121800,734651477,643,643,643,643,10
|
|
20240718,121700,734645047,643,643,643,643,61
|
|
20240718,121600,734605824,643,643,643,643,20
|
|
20240718,121500,734592964,643,643,643,643,100
|
|
20240718,121400,734528664,644,644,644,644,0
|
|
20240718,121300,734528664,644,644,644,644,0
|
|
20240718,121200,734528664,644,644,644,644,1000
|
|
20240718,121100,733884664,644,644,644,644,0
|
|
20240718,121000,733884664,644,644,644,644,110
|
|
20240718,120900,733813824,644,644,644,644,0
|
|
20240718,120800,733813824,644,644,644,644,0
|
|
20240718,120700,733813824,644,644,644,644,230
|
|
20240718,120600,733665704,644,644,644,644,1736
|
|
20240718,120500,732547720,644,644,644,644,0
|
|
20240718,120400,732547720,644,641,644,641,4530
|
|
20240718,120300,729632224,641,641,641,641,0
|
|
20240718,120200,729632224,641,641,641,641,232
|
|
20240718,120100,729483512,642,642,642,642,0
|
|
20240718,120000,729483512,642,642,642,642,1
|
|
20240718,115900,729482870,639,639,639,639,4113
|
|
20240718,115800,726854663,639,639,639,639,956
|
|
20240718,115700,726243779,639,639,639,639,0
|
|
20240718,115600,726243779,639,639,639,639,1500
|
|
20240718,115500,725285279,640,640,640,640,0
|
|
20240718,115400,725285279,640,640,640,640,1563
|
|
20240718,115300,724284959,640,640,640,640,3
|
|
20240718,115200,724283039,639,639,639,639,1000
|
|
20240718,115100,723644039,639,639,639,639,1078
|
|
20240718,115000,722955197,639,639,639,639,1220
|
|
20240718,114900,722175617,639,639,639,639,648
|
|
20240718,114800,721761545,639,639,640,639,1028
|
|
20240718,114700,721104651,639,639,639,639,1041
|
|
20240718,114600,720439452,639,638,639,638,556
|
|
20240718,114500,720084723,638,638,638,638,2197
|
|
20240718,114400,718683037,638,638,638,638,7
|
|
20240718,114300,718678571,638,638,638,637,32
|
|
20240718,114200,718658156,638,638,638,638,1514
|
|
20240718,114100,717692224,638,638,638,637,7209
|
|
20240718,114000,713099888,638,638,638,638,31
|
|
20240718,113900,713080110,638,639,639,638,6452
|
|
20240718,113800,708963343,639,639,639,639,341
|
|
20240718,113700,708745444,640,640,640,640,1
|
|
20240718,113600,708744804,639,639,639,639,0
|
|
20240718,113500,708744804,639,639,639,639,375
|
|
20240718,113400,708505179,639,639,639,639,4006
|
|
20240718,113300,705945345,639,640,640,639,1505
|
|
20240718,113200,704983649,639,639,639,639,6267
|
|
20240718,113100,700979036,639,639,639,639,0
|
|
20240718,113000,700979036,639,640,640,639,1065
|
|
20240718,112900,700297501,639,639,639,639,30
|
|
20240718,112800,700278331,639,640,642,639,3541
|
|
20240718,112700,698015601,642,642,642,642,20
|
|
20240718,112600,698002761,642,642,642,642,500
|
|
20240718,112500,697681761,644,644,644,644,50
|
|
20240718,112400,697649561,644,643,644,643,527
|
|
20240718,112300,697310699,644,640,644,640,1161
|
|
20240718,112200,696567639,645,641,645,639,1653
|
|
20240718,112100,695510117,641,641,641,641,65
|
|
20240718,112000,695468452,640,644,645,640,1285
|
|
20240718,111900,694641048,644,644,644,644,1040
|
|
20240718,111800,693971288,640,640,640,639,773
|
|
20240718,111700,693476569,639,639,639,639,4
|
|
20240718,111600,693474013,639,639,639,639,1
|
|
20240718,111500,693473374,639,640,640,639,2
|
|
20240718,111400,693472095,639,639,639,639,0
|
|
20240718,111300,693472095,639,639,639,639,56
|
|
20240718,111200,693436311,639,640,640,639,1104
|
|
20240718,111100,692730840,640,639,640,639,568
|
|
20240718,111000,692367478,638,639,639,638,1390
|
|
20240718,110900,691479514,639,639,639,639,1000
|
|
20240718,110800,690840514,639,639,639,639,2501
|
|
20240718,110700,689242375,639,638,639,637,28
|
|
20240718,110600,689224511,638,638,638,638,3109
|
|
20240718,110500,687240969,638,638,639,638,3
|
|
20240718,110400,687239054,639,639,639,639,10
|
|
20240718,110300,687232664,639,639,639,638,504
|
|
20240718,110200,686910801,639,639,640,639,4
|
|
20240718,110100,686908244,640,641,641,639,628
|
|
20240718,110000,686505702,641,638,641,637,19676
|
|
20240718,105900,673966813,641,641,641,641,220
|
|
20240718,105800,673825793,641,641,641,641,0
|
|
20240718,105700,673825793,641,641,641,641,424
|
|
20240718,105600,673554009,641,641,641,641,195
|
|
20240718,105500,673429014,641,640,641,638,21080
|
|
20240718,105400,659968159,640,640,640,639,3498
|
|
20240718,105300,657731439,640,640,640,639,5840
|
|
20240718,105200,653995437,640,641,643,640,6583
|
|
20240718,105100,649777164,643,641,643,641,3051
|
|
20240718,105000,647821071,643,643,643,643,5404
|
|
20240718,104900,644346299,645,644,645,644,2647
|
|
20240718,104800,642641630,645,643,645,643,1654
|
|
20240718,104700,641578104,646,646,646,646,7275
|
|
20240718,104600,636878454,643,643,643,643,0
|
|
20240718,104500,636878454,643,642,643,642,3264
|
|
20240718,104400,634782402,642,642,642,642,958
|
|
20240718,104300,634167366,642,642,642,642,132
|
|
20240718,104200,634082622,642,642,642,642,1505
|
|
20240718,104100,633116412,643,643,643,643,0
|
|
20240718,104000,633116412,643,643,643,643,0
|
|
20240718,103900,633116412,643,643,643,643,0
|
|
20240718,103800,633116412,643,643,643,643,100
|
|
20240718,103700,633052112,643,643,643,643,4
|
|
20240718,103600,633049540,643,643,643,643,300
|
|
20240718,103500,632856640,643,640,643,640,706
|
|
20240718,103400,632404797,640,640,640,640,3537
|
|
20240718,103300,630141117,640,640,640,640,489
|
|
20240718,103200,629828157,640,640,640,640,149
|
|
20240718,103100,629732797,640,642,642,640,28387
|
|
20240718,103000,611553774,643,643,643,643,101
|
|
20240718,102900,611488831,642,642,642,642,27
|
|
20240718,102800,611471497,643,643,643,643,0
|
|
20240718,102700,611471497,643,643,643,643,1001
|
|
20240718,102600,610827854,642,642,642,642,1522
|
|
20240718,102500,609850730,642,642,642,640,2072
|
|
20240718,102400,608521194,640,640,640,640,2919
|
|
20240718,102300,606653034,640,640,640,640,9704
|
|
20240718,102200,600442474,640,641,641,640,11442
|
|
20240718,102100,593119153,641,641,641,641,10260
|
|
20240718,102000,586542493,642,645,645,642,14340
|
|
20240718,101900,577310692,645,645,647,645,6105
|
|
20240718,101800,573372963,647,646,647,645,3878
|
|
20240718,101700,570871615,647,647,647,647,101
|
|
20240718,101600,570806268,647,648,648,646,4005
|
|
20240718,101500,568216697,648,648,648,648,2200
|
|
20240718,101400,566791097,649,649,649,649,0
|
|
20240718,101300,566791097,649,649,649,649,1633
|
|
20240718,101200,565731280,649,649,649,649,0
|
|
20240718,101100,565731280,649,649,649,649,798
|
|
20240718,101000,565213378,649,649,649,649,30
|
|
20240718,100900,565193908,649,648,649,648,276
|
|
20240718,100800,565014959,648,648,648,647,654
|
|
20240718,100700,564591318,648,648,648,648,210
|
|
20240718,100600,564455238,648,648,648,648,1901
|
|
20240718,100500,563223390,646,646,648,646,1109
|
|
20240718,100400,562506968,646,648,648,646,1502
|
|
20240718,100300,561536172,648,648,648,648,4
|
|
20240718,100200,561533580,648,647,648,645,4552
|
|
20240718,100100,558589637,648,648,648,648,4118
|
|
20240718,100000,555921173,649,648,649,648,744
|
|
20240718,095900,555439056,648,649,649,648,990
|
|
20240718,095800,554797196,649,647,649,647,4308
|
|
20240718,095700,552004389,647,646,647,645,5450
|
|
20240718,095600,548487907,646,647,647,645,1382
|
|
20240718,095500,547595115,647,647,647,647,1649
|
|
20240718,095400,546528212,647,644,647,644,1115
|
|
20240718,095300,545809846,643,645,645,643,13575
|
|
20240718,095200,537068456,646,644,646,644,5616
|
|
20240718,095100,533449737,644,644,644,644,5601
|
|
20240718,095000,529842693,642,641,642,641,140
|
|
20240718,094900,529752938,644,640,644,640,1447
|
|
20240718,094800,528826397,644,638,644,638,27738
|
|
20240718,094700,511075902,638,638,638,637,1773
|
|
20240718,094600,509944748,637,638,638,637,5620
|
|
20240718,094500,506359837,638,634,638,634,5209
|
|
20240718,094400,503051489,634,634,635,630,37618
|
|
20240718,094300,479279292,635,639,642,635,17130
|
|
20240718,094200,468382364,640,637,642,637,3569
|
|
20240718,094100,466096285,639,642,642,637,3008
|
|
20240718,094000,464176452,638,641,642,637,1442
|
|
20240718,093900,463255512,641,636,641,633,7774
|
|
20240718,093800,458316739,633,636,642,633,16989
|
|
20240718,093700,447496574,642,645,645,635,37705
|
|
20240718,093600,423443859,642,644,646,639,89562
|
|
20240718,093500,366028423,647,648,648,644,2051
|
|
20240718,093400,364699772,644,648,648,644,1121
|
|
20240718,093300,363976760,642,647,647,641,34783
|
|
20240718,093200,341600897,651,651,651,646,1732
|
|
20240718,093100,340477773,652,646,652,645,1423
|
|
20240718,093000,339558431,648,654,654,645,31126
|
|
20240718,092900,319438262,649,655,655,648,80665
|
|
20240718,092800,267035335,650,658,658,650,20002
|
|
20240718,092700,253998499,658,662,662,653,16657
|
|
20240718,092600,243080805,659,659,659,659,0
|
|
20240718,092500,243080805,659,659,662,659,862
|
|
20240718,092400,242511101,659,660,662,657,36163
|
|
20240718,092300,218719899,662,661,663,659,10278
|
|
20240718,092200,211930027,660,660,661,660,3432
|
|
20240718,092100,209663905,661,657,661,655,28536
|
|
20240718,092000,190882751,657,655,657,655,17562
|
|
20240718,091900,179373782,655,654,655,654,7399
|
|
20240718,091800,174534507,654,654,654,653,3428
|
|
20240718,091700,172292793,655,651,655,651,10241
|
|
20240718,091600,165595458,655,656,658,650,87365
|
|
20240718,091500,108617003,658,656,658,656,7194
|
|
20240718,091400,103897079,659,660,661,657,6795
|
|
20240718,091300,99424835,662,659,662,659,13924
|
|
20240718,091200,90245417,660,661,661,658,10230
|
|
20240718,091100,83513580,660,659,660,658,2203
|
|
20240718,091000,82061987,662,662,662,659,6790
|
|
20240718,090900,77586564,659,660,660,658,11710
|
|
20240718,090800,69871316,660,660,660,658,1633
|
|
20240718,090700,68796536,660,659,660,657,6226
|
|
20240718,090600,64697322,659,661,665,659,4434
|
|
20240718,090500,61768082,660,663,663,659,20486
|
|
20240718,090400,48227738,665,672,672,665,14251
|
|
20240718,090300,38719579,672,670,672,670,1125
|
|
20240718,090200,37963982,662,665,668,660,25965
|
|
20240718,090100,20749938,660,662,665,656,7576
|
|
20240718,090000,15731689,661,673,673,646,23777
|