620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,191700,1078019890,716,716,716,716,27567
|
|
20240722,191600,1078019890,716,716,716,716,0
|
|
20240722,191500,1078019890,716,716,716,716,0
|
|
20240722,191400,1078019890,716,716,716,716,0
|
|
20240722,191300,1078019890,716,716,716,716,0
|
|
20240722,191200,1078019890,716,716,716,716,0
|
|
20240722,191100,1078019890,716,716,716,716,0
|
|
20240722,191000,1078019890,716,716,716,716,0
|
|
20240722,190900,1078019890,716,716,716,716,0
|
|
20240722,190800,1078019890,716,716,716,716,0
|
|
20240722,190700,1078019890,716,716,716,716,0
|
|
20240722,190600,1078019890,716,716,716,716,0
|
|
20240722,190500,1078019890,716,716,716,716,0
|
|
20240722,190400,1078019890,716,716,716,716,0
|
|
20240722,190300,1078019890,716,716,716,716,0
|
|
20240722,190200,1078019890,716,716,716,716,0
|
|
20240722,190100,1078019890,716,716,716,716,0
|
|
20240722,190000,1078019890,716,716,716,716,0
|
|
20240722,185900,1078019890,716,716,716,716,0
|
|
20240722,185800,1078019890,716,716,716,716,0
|
|
20240722,185700,1078019890,716,716,716,716,0
|
|
20240722,185600,1078019890,716,716,716,716,0
|
|
20240722,185500,1078019890,716,716,716,716,0
|
|
20240722,185400,1078019890,716,716,716,716,0
|
|
20240722,185300,1078019890,716,716,716,716,0
|
|
20240722,185200,1078019890,716,716,716,716,0
|
|
20240722,185100,1078019890,716,716,716,716,0
|
|
20240722,185000,1078019890,716,716,716,716,0
|
|
20240722,184900,1078019890,716,716,716,716,0
|
|
20240722,184800,1078019890,716,716,716,716,0
|
|
20240722,184700,1078019890,716,716,716,716,27567
|
|
20240722,184600,1078019890,716,716,716,716,0
|
|
20240722,184500,1078019890,716,716,716,716,0
|
|
20240722,184400,1078019890,716,716,716,716,0
|
|
20240722,184300,1078019890,716,716,716,716,0
|
|
20240722,184200,1078019890,716,716,716,716,0
|
|
20240722,184100,1078019890,716,716,716,716,0
|
|
20240722,184000,1078019890,716,716,716,716,0
|
|
20240722,183900,1078019890,716,716,716,716,0
|
|
20240722,183800,1078019890,716,716,716,716,0
|
|
20240722,183700,1078019890,716,716,716,716,0
|
|
20240722,183600,1078019890,716,716,716,716,0
|
|
20240722,183500,1078019890,716,716,716,716,0
|
|
20240722,183400,1078019890,716,716,716,716,0
|
|
20240722,183300,1078019890,716,716,716,716,0
|
|
20240722,183200,1078019890,716,716,716,716,0
|
|
20240722,183100,1078019890,716,716,716,716,0
|
|
20240722,183000,1078019890,716,716,716,716,0
|
|
20240722,182900,1078019890,716,716,716,716,0
|
|
20240722,182800,1078019890,716,716,716,716,0
|
|
20240722,182700,1078019890,716,716,716,716,0
|
|
20240722,182600,1078019890,716,716,716,716,0
|
|
20240722,182500,1078019890,716,716,716,716,0
|
|
20240722,182400,1078019890,716,716,716,716,0
|
|
20240722,182300,1078019890,716,716,716,716,0
|
|
20240722,182200,1078019890,716,716,716,716,0
|
|
20240722,182100,1078019890,716,716,716,716,0
|
|
20240722,182000,1078019890,716,716,716,716,0
|
|
20240722,181900,1078019890,716,716,716,716,0
|
|
20240722,181800,1078019890,716,716,716,716,0
|
|
20240722,181700,1078019890,716,716,716,716,27567
|
|
20240722,181600,1078019890,716,716,716,716,0
|
|
20240722,181500,1078019890,716,716,716,716,0
|
|
20240722,181400,1078019890,716,716,716,716,0
|
|
20240722,181300,1078019890,716,716,716,716,0
|
|
20240722,181200,1078019890,716,716,716,716,0
|
|
20240722,181100,1078019890,716,716,716,716,0
|
|
20240722,181000,1078019890,716,716,716,716,0
|
|
20240722,180900,1078019890,716,716,716,716,0
|
|
20240722,180800,1078019890,716,716,716,716,0
|
|
20240722,180700,1078019890,716,716,716,716,0
|
|
20240722,180600,1078019890,716,716,716,716,0
|
|
20240722,180500,1078019890,716,716,716,716,0
|
|
20240722,180400,1078019890,716,716,716,716,0
|
|
20240722,180300,1078019890,716,716,716,716,0
|
|
20240722,180200,1078019890,716,716,716,716,0
|
|
20240722,180100,1078019890,716,716,716,716,0
|
|
20240722,180000,1078019890,716,716,716,716,0
|
|
20240722,175900,1078019890,716,716,716,716,0
|
|
20240722,175800,1078019890,716,716,716,716,0
|
|
20240722,175700,1078019890,716,716,716,716,0
|
|
20240722,175600,1078019890,716,716,716,716,0
|
|
20240722,175500,1078019890,716,716,716,716,0
|
|
20240722,175400,1078019890,716,716,716,716,0
|
|
20240722,175300,1078019890,716,716,716,716,0
|
|
20240722,175200,1078019890,716,716,716,716,0
|
|
20240722,175100,1078019890,716,716,716,716,0
|
|
20240722,175000,1078019890,716,716,716,716,0
|
|
20240722,174900,1078019890,716,716,716,716,0
|
|
20240722,174800,1078019890,716,716,716,716,0
|
|
20240722,174700,1078019890,716,716,716,716,27567
|
|
20240722,174600,1078019890,716,716,716,716,0
|
|
20240722,174500,1078019890,716,716,716,716,0
|
|
20240722,174400,1078019890,716,716,716,716,0
|
|
20240722,174300,1078019890,716,716,716,716,0
|
|
20240722,174200,1078019890,716,716,716,716,0
|
|
20240722,174100,1078019890,716,716,716,716,0
|
|
20240722,174000,1078019890,716,716,716,716,0
|
|
20240722,173900,1078019890,716,716,716,716,0
|
|
20240722,173800,1078019890,716,716,716,716,0
|
|
20240722,173700,1078019890,716,716,716,716,0
|
|
20240722,173600,1078019890,716,716,716,716,0
|
|
20240722,173500,1078019890,716,716,716,716,0
|
|
20240722,173400,1078019890,716,716,716,716,0
|
|
20240722,173300,1078019890,716,716,716,716,0
|
|
20240722,173200,1078019890,716,716,716,716,0
|
|
20240722,173100,1078019890,716,716,716,716,0
|
|
20240722,173000,1078019890,716,716,716,716,0
|
|
20240722,172900,1078019890,716,716,716,716,0
|
|
20240722,172800,1078019890,716,716,716,716,0
|
|
20240722,172700,1078019890,716,716,716,716,0
|
|
20240722,172600,1078019890,716,716,716,716,0
|
|
20240722,172500,1078019890,716,716,716,716,0
|
|
20240722,172400,1078019890,716,716,716,716,0
|
|
20240722,172300,1078019890,716,716,716,716,0
|
|
20240722,172200,1078019890,716,716,716,716,0
|
|
20240722,172100,1078019890,716,716,716,716,0
|
|
20240722,172000,1078019890,716,716,716,716,0
|
|
20240722,171900,1078019890,716,716,716,716,0
|
|
20240722,171800,1078019890,716,716,716,716,0
|
|
20240722,171700,1078019890,716,716,716,716,27567
|
|
20240722,171600,1078019890,716,716,716,716,0
|
|
20240722,171500,1078019890,716,716,716,716,0
|
|
20240722,171400,1078019890,716,716,716,716,0
|
|
20240722,171300,1078019890,716,716,716,716,0
|
|
20240722,171200,1078019890,716,716,716,716,0
|
|
20240722,171100,1078019890,716,716,716,716,0
|
|
20240722,171000,1078019890,716,716,716,716,0
|
|
20240722,170900,1078019890,716,716,716,716,0
|
|
20240722,170800,1078019890,716,716,716,716,0
|
|
20240722,170700,1078019890,716,716,716,716,0
|
|
20240722,170600,1078019890,716,716,716,716,0
|
|
20240722,170500,1078019890,716,716,716,716,0
|
|
20240722,170400,1078019890,716,716,716,716,0
|
|
20240722,170300,1078019890,716,716,716,716,0
|
|
20240722,170200,1078019890,716,716,716,716,0
|
|
20240722,170100,1078019890,716,716,716,716,0
|
|
20240722,170000,1078019890,716,716,716,716,0
|
|
20240722,165900,1078019890,716,716,716,716,0
|
|
20240722,165800,1078019890,716,716,716,716,0
|
|
20240722,165700,1078019890,716,716,716,716,0
|
|
20240722,165600,1078019890,716,716,716,716,0
|
|
20240722,165500,1078019890,716,716,716,716,0
|
|
20240722,165400,1078019890,716,716,716,716,0
|
|
20240722,165300,1078019890,716,716,716,716,0
|
|
20240722,165200,1078019890,716,716,716,716,0
|
|
20240722,165100,1078019890,716,716,716,716,0
|
|
20240722,165000,1078019890,716,716,716,716,0
|
|
20240722,164900,1078019890,716,716,716,716,0
|
|
20240722,164800,1078019890,716,716,716,716,0
|
|
20240722,164700,1078019890,716,716,716,716,27567
|
|
20240722,164600,1078019890,716,716,716,716,0
|
|
20240722,164500,1078019890,716,716,716,716,0
|
|
20240722,164400,1078019890,716,716,716,716,0
|
|
20240722,164300,1078019890,716,716,716,716,0
|
|
20240722,164200,1078019890,716,716,716,716,0
|
|
20240722,164100,1078019890,716,716,716,716,0
|
|
20240722,164000,1078019890,716,716,716,716,0
|
|
20240722,163900,1078019890,716,716,716,716,0
|
|
20240722,163800,1078019890,716,716,716,716,0
|
|
20240722,163700,1078019890,716,716,716,716,0
|
|
20240722,163600,1078019890,716,716,716,716,0
|
|
20240722,163500,1078019890,716,716,716,716,0
|
|
20240722,163400,1078019890,716,716,716,716,0
|
|
20240722,163300,1078019890,716,716,716,716,0
|
|
20240722,163200,1078019890,716,716,716,716,0
|
|
20240722,163100,1078019890,716,716,716,716,0
|
|
20240722,163000,1078019890,716,716,716,716,0
|
|
20240722,162900,1078019890,716,716,716,716,0
|
|
20240722,162800,1078019890,716,716,716,716,0
|
|
20240722,162700,1078019890,716,716,716,716,0
|
|
20240722,162600,1078019890,716,716,716,716,0
|
|
20240722,162500,1078019890,716,716,716,716,0
|
|
20240722,162400,1078019890,716,716,716,716,0
|
|
20240722,162300,1078019890,716,716,716,716,0
|
|
20240722,162200,1078019890,716,716,716,716,0
|
|
20240722,162100,1078019890,716,716,716,716,0
|
|
20240722,162000,1078019890,716,716,716,716,0
|
|
20240722,161900,1078019890,716,716,716,716,0
|
|
20240722,161800,1078019890,716,716,716,716,0
|
|
20240722,161700,1078019890,716,716,716,716,27567
|
|
20240722,161600,1078019890,716,716,716,716,0
|
|
20240722,161500,1078019890,716,716,716,716,0
|
|
20240722,161400,1078019890,716,716,716,716,0
|
|
20240722,161300,1078019890,716,716,716,716,0
|
|
20240722,161200,1078019890,716,716,716,716,0
|
|
20240722,161100,1078019890,716,716,716,716,0
|
|
20240722,161000,1078019890,716,716,716,716,0
|
|
20240722,160900,1078019890,716,716,716,716,0
|
|
20240722,160800,1078019890,716,716,716,716,0
|
|
20240722,160700,1078019890,716,716,716,716,0
|
|
20240722,160600,1078019890,716,716,716,716,0
|
|
20240722,160500,1078019890,716,716,716,716,0
|
|
20240722,160400,1078019890,716,716,716,716,0
|
|
20240722,160300,1078019890,716,716,716,716,0
|
|
20240722,160200,1078019890,716,716,716,716,0
|
|
20240722,160100,1078019890,716,716,716,716,0
|
|
20240722,160000,1078019890,716,716,716,716,0
|
|
20240722,155900,1078019890,716,716,716,716,0
|
|
20240722,155800,1078019890,716,716,716,716,0
|
|
20240722,155700,1078019890,716,716,716,716,0
|
|
20240722,155600,1078019890,716,716,716,716,0
|
|
20240722,155500,1078019890,716,716,716,716,0
|
|
20240722,155400,1078019890,716,716,716,716,0
|
|
20240722,155300,1078019890,716,716,716,716,0
|
|
20240722,155200,1078019890,716,716,716,716,0
|
|
20240722,155100,1078019890,716,716,716,716,0
|
|
20240722,155000,1078019890,716,716,716,716,0
|
|
20240722,154900,1078019890,716,716,716,716,0
|
|
20240722,154800,1078019890,716,716,716,716,0
|
|
20240722,154700,1078019890,716,716,716,716,27567
|
|
20240722,154600,1078019890,716,716,716,716,0
|
|
20240722,154500,1078019890,716,716,716,716,0
|
|
20240722,154400,1078019890,716,716,716,716,0
|
|
20240722,154300,1078019890,716,716,716,716,0
|
|
20240722,154200,1078019890,716,716,716,716,0
|
|
20240722,154100,1078019890,716,716,716,716,0
|
|
20240722,154000,1078019890,716,716,716,716,0
|
|
20240722,153900,1078019890,716,716,716,716,0
|
|
20240722,153800,1078019890,716,716,716,716,0
|
|
20240722,153700,1078019890,716,716,716,716,0
|
|
20240722,153600,1078019890,716,716,716,716,0
|
|
20240722,153500,1078019890,716,716,716,716,0
|
|
20240722,153400,1078019890,716,716,716,716,0
|
|
20240722,153300,1078019890,716,716,716,716,0
|
|
20240722,153200,1078019890,716,716,716,716,0
|
|
20240722,153100,1078019890,716,716,716,716,0
|
|
20240722,153000,1078019890,716,716,716,716,27567
|
|
20240722,152900,1058281918,719,719,719,719,0
|
|
20240722,152800,1058281918,719,719,719,719,0
|
|
20240722,152700,1058281918,719,719,719,719,0
|
|
20240722,152600,1058281918,719,719,719,719,0
|
|
20240722,152500,1058281918,719,719,719,719,0
|
|
20240722,152400,1058281918,719,719,719,719,0
|
|
20240722,152300,1058281918,719,719,719,719,0
|
|
20240722,152200,1058281918,719,719,719,719,0
|
|
20240722,152100,1058281918,719,719,719,719,0
|
|
20240722,152000,1058281918,719,719,719,719,0
|
|
20240722,151900,1058281918,719,718,719,718,1850
|
|
20240722,151800,1056952918,719,719,719,718,1679
|
|
20240722,151700,1055747117,719,720,720,719,805
|
|
20240722,151600,1055168304,720,720,720,720,3
|
|
20240722,151500,1055166144,719,719,719,719,456
|
|
20240722,151400,1054838280,719,719,719,719,513
|
|
20240722,151300,1054469433,719,718,719,718,650
|
|
20240722,151200,1054002718,718,718,718,718,5
|
|
20240722,151100,1053999128,718,718,718,718,54
|
|
20240722,151000,1053960356,718,718,718,718,115
|
|
20240722,150900,1053877786,718,717,718,717,115
|
|
20240722,150800,1053795316,717,719,719,717,311
|
|
20240722,150700,1053572067,718,717,718,717,1332
|
|
20240722,150600,1052617015,717,717,717,717,1662
|
|
20240722,150500,1051425361,717,716,717,716,1342
|
|
20240722,150400,1050463979,717,717,717,717,924
|
|
20240722,150300,1049801471,717,717,717,717,1571
|
|
20240722,150200,1048675064,718,718,718,718,226
|
|
20240722,150100,1048512796,718,719,719,718,530
|
|
20240722,150000,1048132255,718,718,718,718,5000
|
|
20240722,145900,1044542255,719,719,719,719,371
|
|
20240722,145800,1044275506,720,720,720,720,1
|
|
20240722,145700,1044274786,719,718,720,718,457
|
|
20240722,145600,1043946468,718,718,718,718,500
|
|
20240722,145500,1043587468,719,719,719,719,1057
|
|
20240722,145400,1042827485,720,720,720,720,5547
|
|
20240722,145300,1038833645,721,721,721,721,5
|
|
20240722,145200,1038830040,721,721,722,721,9684
|
|
20240722,145100,1031847875,722,722,722,722,4
|
|
20240722,145000,1031844987,721,722,722,721,756
|
|
20240722,144900,1031299855,722,722,722,722,379
|
|
20240722,144800,1031026217,723,723,723,723,0
|
|
20240722,144700,1031026217,723,723,723,723,0
|
|
20240722,144600,1031026217,723,722,723,722,1510
|
|
20240722,144500,1029935996,722,722,722,722,77
|
|
20240722,144400,1029880402,724,724,724,724,77
|
|
20240722,144300,1029824654,724,721,724,721,2128
|
|
20240722,144200,1028286675,721,721,721,721,20
|
|
20240722,144100,1028272255,722,722,722,722,9
|
|
20240722,144000,1028265757,721,721,721,721,536
|
|
20240722,143900,1027879301,721,720,721,720,76
|
|
20240722,143800,1027824580,720,720,720,720,13
|
|
20240722,143700,1027815220,719,719,720,719,73
|
|
20240722,143600,1027762731,719,719,719,719,0
|
|
20240722,143500,1027762731,719,719,719,719,311
|
|
20240722,143400,1027539122,721,720,721,720,2860
|
|
20240722,143300,1025479920,720,719,720,719,2034
|
|
20240722,143200,1024017469,719,719,719,719,1
|
|
20240722,143100,1024016750,718,720,720,718,2
|
|
20240722,143000,1024015312,719,720,721,719,1288
|
|
20240722,142900,1023088376,720,719,720,719,561
|
|
20240722,142800,1022685016,719,719,719,719,1
|
|
20240722,142700,1022684297,717,717,717,717,994
|
|
20240722,142600,1021971599,717,717,717,717,2
|
|
20240722,142500,1021970165,717,717,717,717,60
|
|
20240722,142400,1021927145,717,718,718,717,990
|
|
20240722,142300,1021217269,718,718,718,718,74
|
|
20240722,142200,1021164137,719,719,719,719,2
|
|
20240722,142100,1021162699,718,718,718,718,9
|
|
20240722,142000,1021156237,718,719,719,718,102
|
|
20240722,141900,1021082950,716,718,718,716,10231
|
|
20240722,141800,1013755059,717,718,718,717,213
|
|
20240722,141700,1013602225,718,720,720,718,563
|
|
20240722,141600,1013197987,719,720,720,719,94
|
|
20240722,141500,1013130400,719,720,720,719,472
|
|
20240722,141400,1012791008,720,720,720,720,1
|
|
20240722,141300,1012790288,721,717,723,717,36424
|
|
20240722,141200,986667673,717,719,719,717,10918
|
|
20240722,141100,978834153,719,719,719,719,605
|
|
20240722,141000,978399158,719,720,720,719,8556
|
|
20240722,140900,972246260,722,722,722,722,0
|
|
20240722,140800,972246260,722,720,722,720,5313
|
|
20240722,140700,968420898,721,721,721,721,13
|
|
20240722,140600,968411525,722,722,722,722,0
|
|
20240722,140500,968411525,722,722,722,722,0
|
|
20240722,140400,968411525,722,722,722,722,0
|
|
20240722,140300,968411525,722,722,722,722,700
|
|
20240722,140200,967906125,722,721,722,721,1777
|
|
20240722,140100,966623199,721,721,721,721,1552
|
|
20240722,140000,965504207,721,721,721,721,0
|
|
20240722,135900,965504207,721,722,722,721,2510
|
|
20240722,135800,963694494,722,722,722,722,0
|
|
20240722,135700,963694494,722,722,722,722,1069
|
|
20240722,135600,962922676,722,722,722,722,0
|
|
20240722,135500,962922676,722,722,722,722,0
|
|
20240722,135400,962922676,722,722,722,722,127
|
|
20240722,135300,962830982,722,722,722,722,0
|
|
20240722,135200,962830982,722,721,722,721,2
|
|
20240722,135100,962829539,720,721,721,720,1089
|
|
20240722,135000,962044383,721,721,721,721,338
|
|
20240722,134900,961800685,721,721,721,721,0
|
|
20240722,134800,961800685,721,721,721,721,0
|
|
20240722,134700,961800685,721,720,721,720,5320
|
|
20240722,134600,957970284,720,720,720,720,2000
|
|
20240722,134500,956530284,721,721,721,721,1490
|
|
20240722,134400,955455994,722,722,722,722,0
|
|
20240722,134300,955455994,722,722,722,722,0
|
|
20240722,134200,955455994,722,722,722,722,0
|
|
20240722,134100,955455994,722,722,722,722,1400
|
|
20240722,134000,954445194,722,722,722,722,833
|
|
20240722,133900,953843768,722,722,722,722,109
|
|
20240722,133800,953765070,722,723,723,722,111
|
|
20240722,133700,953684917,724,723,724,723,491
|
|
20240722,133600,953329912,723,723,723,723,497
|
|
20240722,133500,952970581,723,723,723,723,18
|
|
20240722,133400,952957567,723,723,723,723,1
|
|
20240722,133300,952956844,721,721,721,721,111
|
|
20240722,133200,952876813,721,721,721,721,1152
|
|
20240722,133100,952046221,721,721,721,721,120
|
|
20240722,133000,951959701,721,721,721,721,230
|
|
20240722,132900,951793871,721,722,722,721,5613
|
|
20240722,132800,947746780,722,722,722,722,1000
|
|
20240722,132700,947024780,722,723,723,722,100
|
|
20240722,132600,946952533,724,725,725,723,7466
|
|
20240722,132500,941552548,725,725,725,725,18
|
|
20240722,132400,941539498,726,725,726,725,81
|
|
20240722,132300,941480755,724,723,725,723,226
|
|
20240722,132200,941317213,723,723,723,723,11
|
|
20240722,132100,941309260,724,721,724,721,11267
|
|
20240722,132000,933167710,721,723,723,720,25175
|
|
20240722,131900,915016609,724,725,726,724,1287
|
|
20240722,131800,914084587,725,725,725,725,0
|
|
20240722,131700,914084587,725,725,725,725,300
|
|
20240722,131600,913867087,725,723,725,723,466
|
|
20240722,131500,913530161,723,722,723,722,2
|
|
20240722,131400,913528716,722,722,722,722,2181
|
|
20240722,131300,911954034,722,722,722,722,0
|
|
20240722,131200,911954034,722,722,723,722,816
|
|
20240722,131100,911364872,722,721,722,720,54
|
|
20240722,131000,911325946,720,721,721,720,300
|
|
20240722,130900,911109935,720,725,725,720,15727
|
|
20240722,130800,899758139,726,727,727,726,2280
|
|
20240722,130700,898102840,727,728,728,727,13
|
|
20240722,130600,898093378,727,729,729,727,103
|
|
20240722,130500,898018297,729,729,731,729,17118
|
|
20240722,130400,885522850,730,725,730,725,29064
|
|
20240722,130300,864348043,726,727,727,726,2
|
|
20240722,130200,864346590,726,726,726,726,401
|
|
20240722,130100,864055464,725,725,725,725,0
|
|
20240722,130000,864055464,725,725,725,725,0
|
|
20240722,125900,864055464,725,725,725,725,0
|
|
20240722,125800,864055464,725,725,725,725,14
|
|
20240722,125700,864045314,726,726,726,725,2202
|
|
20240722,125600,862448862,725,725,725,725,0
|
|
20240722,125500,862448862,725,725,725,725,36
|
|
20240722,125400,862422762,726,726,726,726,1
|
|
20240722,125300,862422036,726,726,728,726,3009
|
|
20240722,125200,860232486,727,724,727,724,661
|
|
20240722,125100,859752912,724,724,724,724,2
|
|
20240722,125000,859751464,724,724,724,724,0
|
|
20240722,124900,859751464,724,724,724,724,134
|
|
20240722,124800,859654448,724,724,724,724,17
|
|
20240722,124700,859642140,724,726,726,724,22
|
|
20240722,124600,859626208,726,724,727,723,641
|
|
20240722,124500,859162147,724,725,727,724,304
|
|
20240722,124400,858941537,727,725,727,725,7
|
|
20240722,124300,858936452,725,725,725,725,250
|
|
20240722,124200,858755202,726,724,726,724,342
|
|
20240722,124100,858507590,726,724,726,724,6
|
|
20240722,124000,858503240,724,724,724,724,0
|
|
20240722,123900,858503240,724,724,724,724,1240
|
|
20240722,123800,857605480,726,725,726,725,15
|
|
20240722,123700,857594592,725,725,726,725,69
|
|
20240722,123600,857544552,726,725,726,725,7587
|
|
20240722,123500,852043951,725,724,726,724,4187
|
|
20240722,123400,849011831,724,722,724,722,289
|
|
20240722,123300,848803171,722,722,722,722,0
|
|
20240722,123200,848803171,722,722,722,722,3
|
|
20240722,123100,848801005,722,722,722,722,1144
|
|
20240722,123000,847975037,721,722,722,721,501
|
|
20240722,122900,847613316,722,722,722,722,1003
|
|
20240722,122800,846889150,721,721,721,721,1000
|
|
20240722,122700,846168150,722,722,722,722,2955
|
|
20240722,122600,844034640,722,722,722,722,5000
|
|
20240722,122500,840424640,724,723,724,723,3449
|
|
20240722,122400,837930044,724,724,724,724,101
|
|
20240722,122300,837856920,724,724,724,724,1244
|
|
20240722,122200,836956264,724,724,724,724,25
|
|
20240722,122100,836938164,724,724,724,724,298
|
|
20240722,122000,836722412,724,724,724,724,3
|
|
20240722,121900,836720240,724,724,724,724,1
|
|
20240722,121800,836719516,724,723,724,722,6001
|
|
20240722,121700,832385711,724,724,724,724,570
|
|
20240722,121600,831973031,724,724,724,724,0
|
|
20240722,121500,831973031,724,724,724,724,3
|
|
20240722,121400,831970859,724,724,724,724,0
|
|
20240722,121300,831970859,724,724,724,724,34
|
|
20240722,121200,831946243,724,725,725,724,2050
|
|
20240722,121100,830462042,726,726,726,725,53
|
|
20240722,121000,830423565,726,726,726,726,1412
|
|
20240722,120900,829398453,728,728,728,728,79
|
|
20240722,120800,829340941,728,728,728,728,0
|
|
20240722,120700,829340941,728,728,728,728,2406
|
|
20240722,120600,827589373,728,727,728,727,102
|
|
20240722,120500,827515217,727,728,728,727,32
|
|
20240722,120400,827491951,725,725,725,725,1403
|
|
20240722,120300,826474776,725,725,725,725,880
|
|
20240722,120200,825836776,725,725,725,725,5
|
|
20240722,120100,825833151,724,724,724,724,0
|
|
20240722,120000,825833151,724,724,724,724,18
|
|
20240722,115900,825820119,725,725,725,725,0
|
|
20240722,115800,825820119,725,725,725,725,6
|
|
20240722,115700,825815769,725,725,725,725,33
|
|
20240722,115600,825791844,725,725,725,725,56
|
|
20240722,115500,825751244,726,726,726,726,0
|
|
20240722,115400,825751244,726,726,726,726,50
|
|
20240722,115300,825714944,726,726,726,726,0
|
|
20240722,115200,825714944,726,726,726,726,0
|
|
20240722,115100,825714944,726,726,726,726,165
|
|
20240722,115000,825595154,726,725,726,725,930
|
|
20240722,114900,824919975,726,726,726,726,0
|
|
20240722,114800,824919975,726,726,726,724,3513
|
|
20240722,114700,822372220,728,728,728,728,2
|
|
20240722,114600,822370764,726,727,727,726,1000
|
|
20240722,114500,821644296,727,727,727,727,10
|
|
20240722,114400,821637026,728,727,728,727,749
|
|
20240722,114300,821091763,727,726,727,726,2441
|
|
20240722,114200,819318175,725,725,725,725,71
|
|
20240722,114100,819266700,724,724,724,724,1192
|
|
20240722,114000,818403692,724,724,724,723,1066
|
|
20240722,113900,817631948,724,724,724,724,10
|
|
20240722,113800,817624708,724,724,724,724,138
|
|
20240722,113700,817524796,725,725,725,725,30
|
|
20240722,113600,817503046,725,726,726,725,4
|
|
20240722,113500,817500144,725,723,725,723,3803
|
|
20240722,113400,814746311,723,723,723,723,0
|
|
20240722,113300,814746311,723,723,723,723,0
|
|
20240722,113200,814746311,723,723,723,723,0
|
|
20240722,113100,814746311,723,723,723,723,310
|
|
20240722,113000,814522181,723,724,724,723,4245
|
|
20240722,112900,811453015,725,724,725,724,146
|
|
20240722,112800,811347291,724,724,724,724,74
|
|
20240722,112700,811293715,725,725,725,724,1082
|
|
20240722,112600,810510244,725,726,726,725,1291
|
|
20240722,112500,809574254,726,726,727,726,4
|
|
20240722,112400,809571349,727,726,727,725,5003
|
|
20240722,112300,805944128,727,727,727,727,0
|
|
20240722,112200,805944128,727,727,727,727,1
|
|
20240722,112100,805943401,725,726,727,725,3805
|
|
20240722,112000,803183755,726,726,726,726,1
|
|
20240722,111900,803183029,724,724,724,724,0
|
|
20240722,111800,803183029,724,724,724,724,11
|
|
20240722,111700,803175065,724,724,724,724,0
|
|
20240722,111600,803175065,724,724,724,724,0
|
|
20240722,111500,803175065,724,724,724,724,62
|
|
20240722,111400,803130177,727,727,727,727,0
|
|
20240722,111300,803130177,727,725,727,725,10663
|
|
20240722,111200,795391890,726,726,726,726,5
|
|
20240722,111100,795388260,725,725,725,725,709
|
|
20240722,111000,794874235,725,725,725,725,804
|
|
20240722,110900,794291335,725,725,725,725,322
|
|
20240722,110800,794057885,725,723,725,723,806
|
|
20240722,110700,793474535,723,723,723,723,0
|
|
20240722,110600,793474535,723,723,723,723,68
|
|
20240722,110500,793425371,723,725,725,723,81
|
|
20240722,110400,793366798,725,725,725,725,8
|
|
20240722,110300,793360998,725,726,726,725,13
|
|
20240722,110200,793351564,726,725,726,725,9
|
|
20240722,110100,793345031,726,726,726,722,4157
|
|
20240722,110000,790340277,726,726,726,726,26
|
|
20240722,105900,790321401,725,726,726,725,36
|
|
20240722,105800,790295269,726,726,726,726,29
|
|
20240722,105700,790274215,726,726,726,725,841
|
|
20240722,105600,789664486,726,726,726,726,124
|
|
20240722,105500,789574462,726,726,726,724,27
|
|
20240722,105400,789554864,726,726,727,726,550
|
|
20240722,105300,789155543,727,727,729,727,1896
|
|
20240722,105200,787777105,730,723,730,723,1036
|
|
20240722,105100,787024732,723,724,724,723,4570
|
|
20240722,105000,783719782,726,723,726,723,7561
|
|
20240722,104900,778248554,723,724,724,723,4330
|
|
20240722,104800,775113804,725,725,725,725,1180
|
|
20240722,104700,774258304,725,725,725,725,1300
|
|
20240722,104600,773315804,725,726,726,725,560
|
|
20240722,104500,772909744,726,725,726,725,74
|
|
20240722,104400,772856078,726,725,726,724,5889
|
|
20240722,104300,768588323,725,725,725,725,63
|
|
20240722,104200,768542648,725,726,726,725,1288
|
|
20240722,104100,767608807,726,726,726,726,1049
|
|
20240722,104000,766847233,726,726,726,726,687
|
|
20240722,103900,766348471,726,726,726,726,2515
|
|
20240722,103800,764522581,726,726,726,726,9
|
|
20240722,103700,764516047,725,725,725,725,3766
|
|
20240722,103600,761785697,725,729,729,725,21398
|
|
20240722,103500,746267913,730,730,730,727,9251
|
|
20240722,103400,739538915,730,729,730,729,200
|
|
20240722,103300,739393087,729,730,730,729,206
|
|
20240722,103200,739242905,729,729,730,729,1709
|
|
20240722,103100,737997004,730,731,731,730,762
|
|
20240722,103000,737440644,731,731,731,731,170
|
|
20240722,102900,737316374,732,732,733,732,19
|
|
20240722,102800,737302465,733,734,735,733,6780
|
|
20240722,102700,732331297,735,735,736,734,9014
|
|
20240722,102600,725707366,734,732,734,732,5833
|
|
20240722,102500,721431118,732,730,732,730,4023
|
|
20240722,102400,718493155,728,730,730,728,3410
|
|
20240722,102300,716007505,731,731,731,731,342
|
|
20240722,102200,715757503,731,731,732,731,672
|
|
20240722,102100,715266261,731,731,731,731,176
|
|
20240722,102000,715137605,731,731,731,731,518
|
|
20240722,101900,714758947,731,731,731,731,2
|
|
20240722,101800,714757485,731,731,731,731,5
|
|
20240722,101700,714753830,731,731,731,731,39
|
|
20240722,101600,714725321,731,731,731,731,10
|
|
20240722,101500,714718011,732,732,732,732,431
|
|
20240722,101400,714402519,732,729,732,729,3866
|
|
20240722,101300,711582781,730,730,730,730,2220
|
|
20240722,101200,709962181,730,731,731,730,394
|
|
20240722,101100,709674525,731,732,732,730,1857
|
|
20240722,101000,708318438,732,732,732,732,1015
|
|
20240722,100900,707575458,732,731,732,731,5
|
|
20240722,100800,707571799,732,732,733,732,501
|
|
20240722,100700,707205065,732,732,732,731,1210
|
|
20240722,100600,706319355,731,732,732,731,2002
|
|
20240722,100500,704855891,732,732,732,732,15
|
|
20240722,100400,704844911,732,732,732,731,410
|
|
20240722,100300,704544894,730,730,730,730,2904
|
|
20240722,100200,702424974,730,733,733,730,8829
|
|
20240722,100100,695972800,733,733,733,732,4
|
|
20240722,100000,695969869,732,734,735,732,692
|
|
20240722,095900,695462680,735,733,735,733,9238
|
|
20240722,095800,688682908,732,732,733,732,3010
|
|
20240722,095700,686479578,732,732,732,732,2558
|
|
20240722,095600,684607122,733,734,734,733,1573
|
|
20240722,095500,683454103,735,733,735,732,5958
|
|
20240722,095400,679087128,733,731,735,731,8146
|
|
20240722,095300,673123219,729,729,731,729,3476
|
|
20240722,095200,670589155,728,729,729,727,38649
|
|
20240722,095100,642459028,729,730,730,729,1062
|
|
20240722,095000,641684249,730,729,730,729,7544
|
|
20240722,094900,636181667,730,730,731,730,1137
|
|
20240722,094800,635351521,729,730,730,729,5361
|
|
20240722,094700,631437999,730,729,730,729,3361
|
|
20240722,094600,628986820,730,730,730,730,37
|
|
20240722,094500,628959810,730,732,732,730,2433
|
|
20240722,094400,627183712,732,731,732,731,9199
|
|
20240722,094300,620458187,731,732,732,731,3873
|
|
20240722,094200,617625023,732,731,732,731,4047
|
|
20240722,094100,614665019,732,733,733,732,3856
|
|
20240722,094000,611839861,733,732,733,731,3926
|
|
20240722,093900,608966028,732,731,732,731,405
|
|
20240722,093800,608669668,731,729,731,729,6896
|
|
20240722,093700,603635212,729,730,730,728,7558
|
|
20240722,093600,598118888,730,730,730,730,2110
|
|
20240722,093500,596578588,730,730,730,729,7844
|
|
20240722,093400,590852612,730,730,730,730,4222
|
|
20240722,093300,587770552,728,728,728,726,16869
|
|
20240722,093200,575496035,727,732,732,727,29273
|
|
20240722,093100,554141177,733,733,734,733,1550
|
|
20240722,093000,553004447,733,734,735,733,21898
|
|
20240722,092900,536937779,734,736,736,734,7460
|
|
20240722,092800,531457992,736,737,737,736,8421
|
|
20240722,092700,525257520,738,738,738,738,106
|
|
20240722,092600,525179292,738,737,738,736,646
|
|
20240722,092500,524703745,736,735,736,735,1270
|
|
20240722,092400,523769032,735,735,736,735,5450
|
|
20240722,092300,519762782,735,738,738,734,14077
|
|
20240722,092200,509392222,739,739,740,738,4040
|
|
20240722,092100,506407850,741,742,742,740,5313
|
|
20240722,092000,502476193,741,742,742,741,7660
|
|
20240722,091900,496792479,743,741,743,741,3544
|
|
20240722,091800,494163827,741,743,743,741,1295
|
|
20240722,091700,493203071,743,741,743,741,5524
|
|
20240722,091600,489109425,741,740,741,739,6022
|
|
20240722,091500,484653437,741,742,744,740,5273
|
|
20240722,091400,480745780,742,740,742,740,4289
|
|
20240722,091300,477570284,741,742,745,740,4323
|
|
20240722,091200,474361630,740,737,740,736,23624
|
|
20240722,091100,456937256,737,742,745,736,35825
|
|
20240722,091000,430409540,743,744,745,743,7117
|
|
20240722,090900,425116827,744,743,745,742,2874
|
|
20240722,090800,422979319,743,747,749,742,24477
|
|
20240722,090700,404730529,747,749,750,747,31325
|
|
20240722,090600,381266306,750,746,750,745,56158
|
|
20240722,090500,339251208,747,743,747,742,49795
|
|
20240722,090400,302193540,741,746,749,741,19443
|
|
20240722,090300,287753360,749,744,751,743,71191
|
|
20240722,090200,234468914,743,748,748,740,53794
|
|
20240722,090100,194448520,749,758,758,745,80219
|
|
20240722,090000,134337677,757,741,765,741,178531
|