620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,191700,703211956,709,709,709,709,6699
|
|
20240724,191600,703211956,709,709,709,709,0
|
|
20240724,191500,703211956,709,709,709,709,0
|
|
20240724,191400,703211956,709,709,709,709,0
|
|
20240724,191300,703211956,709,709,709,709,0
|
|
20240724,191200,703211956,709,709,709,709,0
|
|
20240724,191100,703211956,709,709,709,709,0
|
|
20240724,191000,703211956,709,709,709,709,0
|
|
20240724,190900,703211956,709,709,709,709,0
|
|
20240724,190800,703211956,709,709,709,709,0
|
|
20240724,190700,703211956,709,709,709,709,0
|
|
20240724,190600,703211956,709,709,709,709,0
|
|
20240724,190500,703211956,709,709,709,709,0
|
|
20240724,190400,703211956,709,709,709,709,0
|
|
20240724,190300,703211956,709,709,709,709,0
|
|
20240724,190200,703211956,709,709,709,709,0
|
|
20240724,190100,703211956,709,709,709,709,0
|
|
20240724,190000,703211956,709,709,709,709,0
|
|
20240724,185900,703211956,709,709,709,709,0
|
|
20240724,185800,703211956,709,709,709,709,0
|
|
20240724,185700,703211956,709,709,709,709,0
|
|
20240724,185600,703211956,709,709,709,709,0
|
|
20240724,185500,703211956,709,709,709,709,0
|
|
20240724,185400,703211956,709,709,709,709,0
|
|
20240724,185300,703211956,709,709,709,709,0
|
|
20240724,185200,703211956,709,709,709,709,0
|
|
20240724,185100,703211956,709,709,709,709,0
|
|
20240724,185000,703211956,709,709,709,709,0
|
|
20240724,184900,703211956,709,709,709,709,0
|
|
20240724,184800,703211956,709,709,709,709,0
|
|
20240724,184700,703211956,709,709,709,709,6699
|
|
20240724,184600,703211956,709,709,709,709,0
|
|
20240724,184500,703211956,709,709,709,709,0
|
|
20240724,184400,703211956,709,709,709,709,0
|
|
20240724,184300,703211956,709,709,709,709,0
|
|
20240724,184200,703211956,709,709,709,709,0
|
|
20240724,184100,703211956,709,709,709,709,0
|
|
20240724,184000,703211956,709,709,709,709,0
|
|
20240724,183900,703211956,709,709,709,709,0
|
|
20240724,183800,703211956,709,709,709,709,0
|
|
20240724,183700,703211956,709,709,709,709,0
|
|
20240724,183600,703211956,709,709,709,709,0
|
|
20240724,183500,703211956,709,709,709,709,0
|
|
20240724,183400,703211956,709,709,709,709,0
|
|
20240724,183300,703211956,709,709,709,709,0
|
|
20240724,183200,703211956,709,709,709,709,0
|
|
20240724,183100,703211956,709,709,709,709,0
|
|
20240724,183000,703211956,709,709,709,709,0
|
|
20240724,182900,703211956,709,709,709,709,0
|
|
20240724,182800,703211956,709,709,709,709,0
|
|
20240724,182700,703211956,709,709,709,709,0
|
|
20240724,182600,703211956,709,709,709,709,0
|
|
20240724,182500,703211956,709,709,709,709,0
|
|
20240724,182400,703211956,709,709,709,709,0
|
|
20240724,182300,703211956,709,709,709,709,0
|
|
20240724,182200,703211956,709,709,709,709,0
|
|
20240724,182100,703211956,709,709,709,709,0
|
|
20240724,182000,703211956,709,709,709,709,0
|
|
20240724,181900,703211956,709,709,709,709,0
|
|
20240724,181800,703211956,709,709,709,709,0
|
|
20240724,181700,703211956,709,709,709,709,6699
|
|
20240724,181600,703211956,709,709,709,709,0
|
|
20240724,181500,703211956,709,709,709,709,0
|
|
20240724,181400,703211956,709,709,709,709,0
|
|
20240724,181300,703211956,709,709,709,709,0
|
|
20240724,181200,703211956,709,709,709,709,0
|
|
20240724,181100,703211956,709,709,709,709,0
|
|
20240724,181000,703211956,709,709,709,709,0
|
|
20240724,180900,703211956,709,709,709,709,0
|
|
20240724,180800,703211956,709,709,709,709,0
|
|
20240724,180700,703211956,709,709,709,709,0
|
|
20240724,180600,703211956,709,709,709,709,0
|
|
20240724,180500,703211956,709,709,709,709,0
|
|
20240724,180400,703211956,709,709,709,709,0
|
|
20240724,180300,703211956,709,709,709,709,0
|
|
20240724,180200,703211956,709,709,709,709,0
|
|
20240724,180100,703211956,709,709,709,709,0
|
|
20240724,180000,703211956,709,709,709,709,0
|
|
20240724,175900,703211956,709,709,709,709,0
|
|
20240724,175800,703211956,709,709,709,709,0
|
|
20240724,175700,703211956,709,709,709,709,0
|
|
20240724,175600,703211956,709,709,709,709,0
|
|
20240724,175500,703211956,709,709,709,709,0
|
|
20240724,175400,703211956,709,709,709,709,0
|
|
20240724,175300,703211956,709,709,709,709,0
|
|
20240724,175200,703211956,709,709,709,709,0
|
|
20240724,175100,703211956,709,709,709,709,0
|
|
20240724,175000,703211956,709,709,709,709,0
|
|
20240724,174900,703211956,709,709,709,709,0
|
|
20240724,174800,703211956,709,709,709,709,0
|
|
20240724,174700,703211956,709,709,709,709,6699
|
|
20240724,174600,703211956,709,709,709,709,0
|
|
20240724,174500,703211956,709,709,709,709,0
|
|
20240724,174400,703211956,709,709,709,709,0
|
|
20240724,174300,703211956,709,709,709,709,0
|
|
20240724,174200,703211956,709,709,709,709,0
|
|
20240724,174100,703211956,709,709,709,709,0
|
|
20240724,174000,703211956,709,709,709,709,0
|
|
20240724,173900,703211956,709,709,709,709,0
|
|
20240724,173800,703211956,709,709,709,709,0
|
|
20240724,173700,703211956,709,709,709,709,0
|
|
20240724,173600,703211956,709,709,709,709,0
|
|
20240724,173500,703211956,709,709,709,709,0
|
|
20240724,173400,703211956,709,709,709,709,0
|
|
20240724,173300,703211956,709,709,709,709,0
|
|
20240724,173200,703211956,709,709,709,709,0
|
|
20240724,173100,703211956,709,709,709,709,0
|
|
20240724,173000,703211956,709,709,709,709,0
|
|
20240724,172900,703211956,709,709,709,709,0
|
|
20240724,172800,703211956,709,709,709,709,0
|
|
20240724,172700,703211956,709,709,709,709,0
|
|
20240724,172600,703211956,709,709,709,709,0
|
|
20240724,172500,703211956,709,709,709,709,0
|
|
20240724,172400,703211956,709,709,709,709,0
|
|
20240724,172300,703211956,709,709,709,709,0
|
|
20240724,172200,703211956,709,709,709,709,0
|
|
20240724,172100,703211956,709,709,709,709,0
|
|
20240724,172000,703211956,709,709,709,709,0
|
|
20240724,171900,703211956,709,709,709,709,0
|
|
20240724,171800,703211956,709,709,709,709,0
|
|
20240724,171700,703211956,709,709,709,709,6699
|
|
20240724,171600,703211956,709,709,709,709,0
|
|
20240724,171500,703211956,709,709,709,709,0
|
|
20240724,171400,703211956,709,709,709,709,0
|
|
20240724,171300,703211956,709,709,709,709,0
|
|
20240724,171200,703211956,709,709,709,709,0
|
|
20240724,171100,703211956,709,709,709,709,0
|
|
20240724,171000,703211956,709,709,709,709,0
|
|
20240724,170900,703211956,709,709,709,709,0
|
|
20240724,170800,703211956,709,709,709,709,0
|
|
20240724,170700,703211956,709,709,709,709,0
|
|
20240724,170600,703211956,709,709,709,709,0
|
|
20240724,170500,703211956,709,709,709,709,0
|
|
20240724,170400,703211956,709,709,709,709,0
|
|
20240724,170300,703211956,709,709,709,709,0
|
|
20240724,170200,703211956,709,709,709,709,0
|
|
20240724,170100,703211956,709,709,709,709,0
|
|
20240724,170000,703211956,709,709,709,709,0
|
|
20240724,165900,703211956,709,709,709,709,0
|
|
20240724,165800,703211956,709,709,709,709,0
|
|
20240724,165700,703211956,709,709,709,709,0
|
|
20240724,165600,703211956,709,709,709,709,0
|
|
20240724,165500,703211956,709,709,709,709,0
|
|
20240724,165400,703211956,709,709,709,709,0
|
|
20240724,165300,703211956,709,709,709,709,0
|
|
20240724,165200,703211956,709,709,709,709,0
|
|
20240724,165100,703211956,709,709,709,709,0
|
|
20240724,165000,703211956,709,709,709,709,0
|
|
20240724,164900,703211956,709,709,709,709,0
|
|
20240724,164800,703211956,709,709,709,709,0
|
|
20240724,164700,703211956,709,709,709,709,6699
|
|
20240724,164600,703211956,709,709,709,709,0
|
|
20240724,164500,703211956,709,709,709,709,0
|
|
20240724,164400,703211956,709,709,709,709,0
|
|
20240724,164300,703211956,709,709,709,709,0
|
|
20240724,164200,703211956,709,709,709,709,0
|
|
20240724,164100,703211956,709,709,709,709,0
|
|
20240724,164000,703211956,709,709,709,709,0
|
|
20240724,163900,703211956,709,709,709,709,0
|
|
20240724,163800,703211956,709,709,709,709,0
|
|
20240724,163700,703211956,709,709,709,709,0
|
|
20240724,163600,703211956,709,709,709,709,0
|
|
20240724,163500,703211956,709,709,709,709,0
|
|
20240724,163400,703211956,709,709,709,709,0
|
|
20240724,163300,703211956,709,709,709,709,0
|
|
20240724,163200,703211956,709,709,709,709,0
|
|
20240724,163100,703211956,709,709,709,709,0
|
|
20240724,163000,703211956,709,709,709,709,0
|
|
20240724,162900,703211956,709,709,709,709,0
|
|
20240724,162800,703211956,709,709,709,709,0
|
|
20240724,162700,703211956,709,709,709,709,0
|
|
20240724,162600,703211956,709,709,709,709,0
|
|
20240724,162500,703211956,709,709,709,709,0
|
|
20240724,162400,703211956,709,709,709,709,0
|
|
20240724,162300,703211956,709,709,709,709,0
|
|
20240724,162200,703211956,709,709,709,709,0
|
|
20240724,162100,703211956,709,709,709,709,0
|
|
20240724,162000,703211956,709,709,709,709,0
|
|
20240724,161900,703211956,709,709,709,709,0
|
|
20240724,161800,703211956,709,709,709,709,0
|
|
20240724,161700,703211956,709,709,709,709,6699
|
|
20240724,161600,703211956,709,709,709,709,0
|
|
20240724,161500,703211956,709,709,709,709,0
|
|
20240724,161400,703211956,709,709,709,709,0
|
|
20240724,161300,703211956,709,709,709,709,0
|
|
20240724,161200,703211956,709,709,709,709,0
|
|
20240724,161100,703211956,709,709,709,709,0
|
|
20240724,161000,703211956,709,709,709,709,0
|
|
20240724,160900,703211956,709,709,709,709,0
|
|
20240724,160800,703211956,709,709,709,709,0
|
|
20240724,160700,703211956,709,709,709,709,0
|
|
20240724,160600,703211956,709,709,709,709,0
|
|
20240724,160500,703211956,709,709,709,709,0
|
|
20240724,160400,703211956,709,709,709,709,0
|
|
20240724,160300,703211956,709,709,709,709,0
|
|
20240724,160200,703211956,709,709,709,709,0
|
|
20240724,160100,703211956,709,709,709,709,0
|
|
20240724,160000,703211956,709,709,709,709,0
|
|
20240724,155900,703211956,709,709,709,709,0
|
|
20240724,155800,703211956,709,709,709,709,0
|
|
20240724,155700,703211956,709,709,709,709,0
|
|
20240724,155600,703211956,709,709,709,709,0
|
|
20240724,155500,703211956,709,709,709,709,0
|
|
20240724,155400,703211956,709,709,709,709,0
|
|
20240724,155300,703211956,709,709,709,709,0
|
|
20240724,155200,703211956,709,709,709,709,0
|
|
20240724,155100,703211956,709,709,709,709,0
|
|
20240724,155000,703211956,709,709,709,709,0
|
|
20240724,154900,703211956,709,709,709,709,0
|
|
20240724,154800,703211956,709,709,709,709,0
|
|
20240724,154700,703211956,709,709,709,709,6699
|
|
20240724,154600,703211956,709,709,709,709,0
|
|
20240724,154500,703211956,709,709,709,709,0
|
|
20240724,154400,703211956,709,709,709,709,0
|
|
20240724,154300,703211956,709,709,709,709,0
|
|
20240724,154200,703211956,709,709,709,709,0
|
|
20240724,154100,703211956,709,709,709,709,0
|
|
20240724,154000,703211956,709,709,709,709,0
|
|
20240724,153900,703211956,709,709,709,709,0
|
|
20240724,153800,703211956,709,709,709,709,0
|
|
20240724,153700,703211956,709,709,709,709,0
|
|
20240724,153600,703211956,709,709,709,709,0
|
|
20240724,153500,703211956,709,709,709,709,0
|
|
20240724,153400,703211956,709,709,709,709,0
|
|
20240724,153300,703211956,709,709,709,709,0
|
|
20240724,153200,703211956,709,709,709,709,0
|
|
20240724,153100,703211956,709,709,709,709,0
|
|
20240724,153000,703211956,709,709,709,709,6699
|
|
20240724,152900,698462365,708,708,708,708,0
|
|
20240724,152800,698462365,708,708,708,708,0
|
|
20240724,152700,698462365,708,708,708,708,0
|
|
20240724,152600,698462365,708,708,708,708,0
|
|
20240724,152500,698462365,708,708,708,708,0
|
|
20240724,152400,698462365,708,708,708,708,0
|
|
20240724,152300,698462365,708,708,708,708,0
|
|
20240724,152200,698462365,708,708,708,708,0
|
|
20240724,152100,698462365,708,708,708,708,0
|
|
20240724,152000,698462365,708,708,708,708,0
|
|
20240724,151900,698462365,708,708,708,708,249
|
|
20240724,151800,698286073,707,706,707,706,2971
|
|
20240724,151700,696187576,708,706,708,705,5853
|
|
20240724,151600,692058680,708,708,708,708,0
|
|
20240724,151500,692058680,708,708,708,706,422
|
|
20240724,151400,691759906,708,708,708,708,0
|
|
20240724,151300,691759906,708,706,708,706,412
|
|
20240724,151200,691469016,708,708,708,708,0
|
|
20240724,151100,691469016,708,708,708,708,0
|
|
20240724,151000,691469016,708,707,708,706,1011
|
|
20240724,150900,690755135,709,707,709,707,50
|
|
20240724,150800,690719782,707,708,708,707,8
|
|
20240724,150700,690714120,708,710,711,706,26730
|
|
20240724,150600,671834578,710,710,710,710,50
|
|
20240724,150500,671799078,710,711,712,707,6633
|
|
20240724,150400,667088148,711,710,711,710,203
|
|
20240724,150300,666944016,710,708,710,708,21005
|
|
20240724,150200,652036764,707,707,707,707,605
|
|
20240724,150100,651609029,707,707,707,707,1589
|
|
20240724,150000,650485606,707,708,708,707,6074
|
|
20240724,145900,646191286,708,707,708,707,31
|
|
20240724,145800,646169368,708,708,708,708,11
|
|
20240724,145700,646161580,708,708,708,708,2
|
|
20240724,145600,646160164,708,707,708,707,7
|
|
20240724,145500,646155210,708,708,708,707,24
|
|
20240724,145400,646138221,708,708,708,705,1206
|
|
20240724,145300,645287373,706,706,707,705,7594
|
|
20240724,145200,639923000,706,706,706,706,3000
|
|
20240724,145100,637805000,707,707,707,704,3703
|
|
20240724,145000,635193670,708,708,708,708,10
|
|
20240724,144900,635186590,708,708,708,708,0
|
|
20240724,144800,635186590,708,708,708,708,46
|
|
20240724,144700,635154022,708,708,708,708,1
|
|
20240724,144600,635153314,708,707,708,707,2007
|
|
20240724,144500,633734363,706,706,706,706,1191
|
|
20240724,144400,632893517,707,707,707,707,1014
|
|
20240724,144300,632176619,706,706,706,706,10
|
|
20240724,144200,632169559,706,707,707,704,45779
|
|
20240724,144100,599887599,708,708,708,708,350
|
|
20240724,144000,599639799,708,708,708,708,50
|
|
20240724,143900,599604399,706,706,706,706,0
|
|
20240724,143800,599604399,706,709,709,706,7406
|
|
20240724,143700,594373156,710,710,710,710,0
|
|
20240724,143600,594373156,710,710,710,710,0
|
|
20240724,143500,594373156,710,710,710,710,2
|
|
20240724,143400,594371736,709,709,709,709,11
|
|
20240724,143300,594363937,710,710,710,710,2
|
|
20240724,143200,594362517,710,709,710,709,2005
|
|
20240724,143100,592940967,709,709,709,709,889
|
|
20240724,143000,592310666,709,709,709,709,1
|
|
20240724,142900,592309957,707,707,707,707,0
|
|
20240724,142800,592309957,707,707,707,707,0
|
|
20240724,142700,592309957,707,707,707,707,0
|
|
20240724,142600,592309957,707,707,707,707,0
|
|
20240724,142500,592309957,707,707,707,707,2000
|
|
20240724,142400,590895957,709,709,709,709,0
|
|
20240724,142300,590895957,709,709,709,709,0
|
|
20240724,142200,590895957,709,709,709,709,0
|
|
20240724,142100,590895957,709,708,709,708,2000
|
|
20240724,142000,589478068,708,708,708,708,0
|
|
20240724,141900,589478068,708,708,708,708,230
|
|
20240724,141800,589315228,708,708,708,708,100
|
|
20240724,141700,589244428,708,708,708,708,100
|
|
20240724,141600,589173628,708,706,708,705,29290
|
|
20240724,141500,568516285,706,707,707,706,2267
|
|
20240724,141400,566915481,707,706,707,706,1331
|
|
20240724,141300,565974796,706,707,707,704,51851
|
|
20240724,141200,529407991,708,708,708,708,14
|
|
20240724,141100,529398079,708,708,708,708,93
|
|
20240724,141000,529332235,708,708,708,708,6095
|
|
20240724,140900,525016975,709,709,709,709,865
|
|
20240724,140800,524403690,709,709,709,709,590
|
|
20240724,140700,523985380,709,709,709,709,280
|
|
20240724,140600,523786860,710,710,710,710,55
|
|
20240724,140500,523747810,710,710,710,710,0
|
|
20240724,140400,523747810,710,710,710,710,449
|
|
20240724,140300,523429020,710,710,710,710,0
|
|
20240724,140200,523429020,710,710,710,710,0
|
|
20240724,140100,523429020,710,710,712,710,2671
|
|
20240724,140000,521532253,710,710,710,710,0
|
|
20240724,135900,521532253,710,710,710,710,0
|
|
20240724,135800,521532253,710,710,710,710,1050
|
|
20240724,135700,520786753,710,710,710,710,0
|
|
20240724,135600,520786753,710,710,710,710,0
|
|
20240724,135500,520786753,710,710,710,710,0
|
|
20240724,135400,520786753,710,710,710,710,1
|
|
20240724,135300,520786043,708,708,708,708,0
|
|
20240724,135200,520786043,708,708,708,708,0
|
|
20240724,135100,520786043,708,708,708,708,0
|
|
20240724,135000,520786043,708,710,710,708,701
|
|
20240724,134900,520289728,711,711,711,711,1
|
|
20240724,134800,520289017,711,711,711,711,30
|
|
20240724,134700,520267687,711,711,711,711,0
|
|
20240724,134600,520267687,711,711,711,711,1
|
|
20240724,134500,520266976,709,709,709,709,0
|
|
20240724,134400,520266976,709,709,709,709,100
|
|
20240724,134300,520196076,709,709,709,709,519
|
|
20240724,134200,519828105,710,708,710,708,379
|
|
20240724,134100,519559760,708,711,711,708,6420
|
|
20240724,134000,515014386,708,710,710,708,13433
|
|
20240724,133900,505493407,712,712,712,712,0
|
|
20240724,133800,505493407,712,712,712,712,119
|
|
20240724,133700,505408679,712,712,712,712,0
|
|
20240724,133600,505408679,712,711,712,711,302
|
|
20240724,133500,505193952,711,711,711,711,3
|
|
20240724,133400,505191819,710,710,710,710,0
|
|
20240724,133300,505191819,710,710,710,710,1
|
|
20240724,133200,505191109,711,711,711,711,0
|
|
20240724,133100,505191109,711,711,711,711,4120
|
|
20240724,133000,502261789,712,712,712,712,0
|
|
20240724,132900,502261789,712,712,712,712,1
|
|
20240724,132800,502261077,713,713,713,713,5
|
|
20240724,132700,502257512,712,712,712,712,9
|
|
20240724,132600,502251104,713,713,713,713,0
|
|
20240724,132500,502251104,713,713,713,713,147
|
|
20240724,132400,502146293,713,713,713,713,0
|
|
20240724,132300,502146293,713,713,713,713,0
|
|
20240724,132200,502146293,713,713,713,713,5
|
|
20240724,132100,502142728,713,712,713,712,195
|
|
20240724,132000,502003887,711,711,711,711,174
|
|
20240724,131900,501880173,711,711,711,711,520
|
|
20240724,131800,501510453,711,711,711,711,4
|
|
20240724,131700,501507609,712,712,712,712,1
|
|
20240724,131600,501506897,710,710,710,710,26
|
|
20240724,131500,501488437,710,712,713,710,4027
|
|
20240724,131400,498627672,713,713,713,713,10
|
|
20240724,131300,498620542,713,712,713,712,102
|
|
20240724,131200,498547917,714,712,714,712,563
|
|
20240724,131100,498146912,711,711,711,711,26
|
|
20240724,131000,498128426,711,711,711,711,0
|
|
20240724,130900,498128426,711,712,712,711,550
|
|
20240724,130800,497737326,712,712,712,712,0
|
|
20240724,130700,497737326,712,712,712,712,0
|
|
20240724,130600,497737326,712,712,712,712,0
|
|
20240724,130500,497737326,712,712,712,712,1811
|
|
20240724,130400,496447894,712,711,712,711,101
|
|
20240724,130300,496376082,712,712,712,712,500
|
|
20240724,130200,496020082,712,711,712,711,3
|
|
20240724,130100,496017948,709,710,710,709,1004
|
|
20240724,130000,495305452,712,711,712,711,28
|
|
20240724,125900,495285517,712,711,712,711,3
|
|
20240724,125800,495283382,710,710,710,710,50
|
|
20240724,125700,495247882,712,712,712,712,0
|
|
20240724,125600,495247882,712,711,712,711,777
|
|
20240724,125500,494695434,711,711,712,711,723
|
|
20240724,125400,494181380,711,711,711,711,0
|
|
20240724,125300,494181380,711,710,711,710,2
|
|
20240724,125200,494179959,711,711,711,711,0
|
|
20240724,125100,494179959,711,711,711,709,108
|
|
20240724,125000,494103176,710,710,710,710,1710
|
|
20240724,124900,492889076,710,710,710,710,0
|
|
20240724,124800,492889076,710,710,710,710,0
|
|
20240724,124700,492889076,710,710,710,710,0
|
|
20240724,124600,492889076,710,710,710,710,0
|
|
20240724,124500,492889076,710,710,710,710,0
|
|
20240724,124400,492889076,710,710,710,710,2
|
|
20240724,124300,492887656,710,710,710,710,0
|
|
20240724,124200,492887656,710,710,710,710,5
|
|
20240724,124100,492884106,710,711,711,709,425
|
|
20240724,124000,492582478,711,711,711,711,1
|
|
20240724,123900,492581767,710,710,710,710,975
|
|
20240724,123800,491889517,708,708,708,708,42
|
|
20240724,123700,491859781,708,708,708,708,805
|
|
20240724,123600,491289841,710,710,710,710,0
|
|
20240724,123500,491289841,710,710,710,710,0
|
|
20240724,123400,491289841,710,710,710,710,5
|
|
20240724,123300,491286291,710,710,710,710,3
|
|
20240724,123200,491284161,710,710,710,710,0
|
|
20240724,123100,491284161,710,708,710,708,1766
|
|
20240724,123000,490031301,707,707,707,707,750
|
|
20240724,122900,489501051,707,708,708,707,1700
|
|
20240724,122800,488297783,708,708,708,708,369
|
|
20240724,122700,488036531,709,709,709,709,24
|
|
20240724,122600,488019515,710,710,710,710,0
|
|
20240724,122500,488019515,710,710,710,710,0
|
|
20240724,122400,488019515,710,710,710,710,0
|
|
20240724,122300,488019515,710,709,710,709,2
|
|
20240724,122200,488018096,708,708,708,708,0
|
|
20240724,122100,488018096,708,709,709,708,323
|
|
20240724,122000,487789411,708,708,708,708,4
|
|
20240724,121900,487786579,708,709,709,708,2612
|
|
20240724,121800,485937171,711,710,711,710,3
|
|
20240724,121700,485935040,709,709,709,709,1079
|
|
20240724,121600,485170029,710,710,711,710,20
|
|
20240724,121500,485155827,710,710,710,710,143
|
|
20240724,121400,485054297,710,710,710,710,1000
|
|
20240724,121300,484344297,710,710,710,710,10
|
|
20240724,121200,484337197,710,710,710,709,209
|
|
20240724,121100,484188945,711,710,711,710,216
|
|
20240724,121000,484035575,710,710,711,710,14
|
|
20240724,120900,484025631,710,710,710,710,142
|
|
20240724,120800,483924811,709,710,710,709,221
|
|
20240724,120700,483768121,710,709,710,709,503
|
|
20240724,120600,483410993,707,708,709,707,10834
|
|
20240724,120500,475750079,708,710,711,708,2871
|
|
20240724,120400,473715786,710,711,711,710,1135
|
|
20240724,120300,472909802,711,711,711,711,12
|
|
20240724,120200,472901270,711,711,711,711,0
|
|
20240724,120100,472901270,711,711,711,711,0
|
|
20240724,120000,472901270,711,711,711,711,0
|
|
20240724,115900,472901270,711,710,711,710,23
|
|
20240724,115800,472884918,710,710,710,708,10173
|
|
20240724,115700,465680434,712,711,712,711,39
|
|
20240724,115600,465652704,711,711,711,711,22
|
|
20240724,115500,465637062,710,710,710,710,56
|
|
20240724,115400,465597302,711,711,711,711,0
|
|
20240724,115300,465597302,711,711,711,711,0
|
|
20240724,115200,465597302,711,710,711,709,2466
|
|
20240724,115100,463848663,711,710,711,709,1392
|
|
20240724,115000,462861469,712,711,712,711,31
|
|
20240724,114900,462839423,709,711,711,709,96
|
|
20240724,114800,462771354,711,711,711,711,0
|
|
20240724,114700,462771354,711,711,711,711,487
|
|
20240724,114600,462425097,711,711,711,711,106
|
|
20240724,114500,462349731,711,710,711,710,10012
|
|
20240724,114400,455236331,710,709,710,707,13109
|
|
20240724,114300,445952528,710,712,712,710,29488
|
|
20240724,114200,425006062,714,712,714,712,860
|
|
20240724,114100,424393738,712,714,714,712,4904
|
|
20240724,114000,420900872,714,714,714,714,0
|
|
20240724,113900,420900872,714,714,714,714,0
|
|
20240724,113800,420900872,714,714,714,714,0
|
|
20240724,113700,420900872,714,715,715,714,841
|
|
20240724,113600,420300378,715,715,715,714,1950
|
|
20240724,113500,418908048,715,715,715,715,0
|
|
20240724,113400,418908048,715,715,715,715,0
|
|
20240724,113300,418908048,715,716,716,715,1002
|
|
20240724,113200,418191107,716,716,716,716,10
|
|
20240724,113100,418183947,714,714,714,714,399
|
|
20240724,113000,417899061,715,715,715,715,0
|
|
20240724,112900,417899061,715,715,715,715,38
|
|
20240724,112800,417871891,716,716,716,716,1
|
|
20240724,112700,417871175,715,715,715,715,20
|
|
20240724,112600,417856875,715,714,715,714,3172
|
|
20240724,112500,415592018,714,715,715,714,11
|
|
20240724,112400,415584154,714,716,716,714,217
|
|
20240724,112300,415428816,716,716,716,716,1
|
|
20240724,112200,415428100,713,714,716,713,7336
|
|
20240724,112100,410190379,714,714,714,714,2616
|
|
20240724,112000,408322555,716,716,716,715,106
|
|
20240724,111900,408246663,715,715,716,715,107
|
|
20240724,111800,408170061,714,716,716,712,6033
|
|
20240724,111700,403868610,714,717,717,714,15570
|
|
20240724,111600,392748007,715,716,716,714,13094
|
|
20240724,111500,383387237,716,716,717,715,8103
|
|
20240724,111400,377585586,716,719,719,714,8653
|
|
20240724,111300,371393829,718,720,720,716,12032
|
|
20240724,111200,362767060,721,720,722,718,3109
|
|
20240724,111100,360529102,720,721,721,717,27780
|
|
20240724,111000,340533052,721,720,722,720,10195
|
|
20240724,110900,333180181,721,724,726,720,7883
|
|
20240724,110800,327500891,724,728,728,722,6450
|
|
20240724,110700,322823314,728,724,728,723,17831
|
|
20240724,110600,309876323,723,720,725,718,8724
|
|
20240724,110500,303578034,720,723,724,720,3591
|
|
20240724,110400,300981932,724,724,724,721,712
|
|
20240724,110300,300467363,722,725,725,721,4816
|
|
20240724,110200,296983888,725,731,731,721,75480
|
|
20240724,110100,241988775,735,719,735,719,53448
|
|
20240724,110000,203157264,719,719,719,719,1544
|
|
20240724,105900,202047128,719,719,719,719,170
|
|
20240724,105800,201924898,720,720,723,720,967
|
|
20240724,105700,201228467,723,722,723,717,17610
|
|
20240724,105600,188518182,722,726,727,722,19476
|
|
20240724,105500,174404555,725,715,725,715,31384
|
|
20240724,105400,151725857,715,715,715,715,1145
|
|
20240724,105300,150907182,715,715,715,715,20
|
|
20240724,105200,150892882,715,715,715,715,0
|
|
20240724,105100,150892882,715,715,715,715,3
|
|
20240724,105000,150890737,713,713,713,713,0
|
|
20240724,104900,150890737,713,713,713,713,1
|
|
20240724,104800,150890024,715,715,715,715,771
|
|
20240724,104700,150338759,713,713,715,713,237
|
|
20240724,104600,150169773,714,715,715,714,2183
|
|
20240724,104500,148610610,714,713,715,713,7441
|
|
20240724,104400,143292804,713,713,713,713,112
|
|
20240724,104300,143212948,713,713,713,713,261
|
|
20240724,104200,143026855,713,712,713,712,1522
|
|
20240724,104100,141943190,712,712,712,712,0
|
|
20240724,104000,141943190,712,712,712,712,0
|
|
20240724,103900,141943190,712,712,712,712,2000
|
|
20240724,103800,140519190,712,712,712,712,0
|
|
20240724,103700,140519190,712,711,712,711,800
|
|
20240724,103600,139950389,710,711,711,710,201
|
|
20240724,103500,139807678,710,710,710,710,0
|
|
20240724,103400,139807678,710,710,710,710,266
|
|
20240724,103300,139618818,710,710,710,710,0
|
|
20240724,103200,139618818,710,710,710,710,121
|
|
20240724,103100,139532908,710,710,710,710,0
|
|
20240724,103000,139532908,710,711,711,710,2000
|
|
20240724,102900,138112907,712,711,712,711,577
|
|
20240724,102800,137702532,711,711,711,711,5
|
|
20240724,102700,137698977,710,710,710,710,4679
|
|
20240724,102600,134376887,710,710,710,710,13
|
|
20240724,102500,134367657,711,711,711,711,1
|
|
20240724,102400,134366946,710,710,710,710,520
|
|
20240724,102300,133997746,709,709,709,709,606
|
|
20240724,102200,133568092,709,709,709,709,102
|
|
20240724,102100,133495774,707,711,711,707,42657
|
|
20240724,102000,103328816,712,712,712,712,1
|
|
20240724,101900,103328104,712,712,712,712,8
|
|
20240724,101800,103322408,712,711,712,711,30
|
|
20240724,101700,103301077,711,710,711,710,16
|
|
20240724,101600,103289716,710,709,710,709,14
|
|
20240724,101500,103279781,708,708,708,708,0
|
|
20240724,101400,103279781,708,708,708,708,1
|
|
20240724,101300,103279073,708,708,708,708,0
|
|
20240724,101200,103279073,708,710,710,708,6
|
|
20240724,101100,103274821,712,712,712,712,1
|
|
20240724,101000,103274109,710,711,711,707,3854
|
|
20240724,100900,100545091,712,712,712,712,0
|
|
20240724,100800,100545091,712,712,712,712,0
|
|
20240724,100700,100545091,712,712,712,712,0
|
|
20240724,100600,100545091,712,712,712,712,3
|
|
20240724,100500,100542955,712,712,712,712,21
|
|
20240724,100400,100528003,712,712,712,712,1
|
|
20240724,100300,100527291,711,711,711,711,500
|
|
20240724,100200,100171791,712,711,712,711,1002
|
|
20240724,100100,99459367,712,712,712,712,0
|
|
20240724,100000,99459367,712,712,712,712,2
|
|
20240724,095900,99457943,712,712,712,712,13
|
|
20240724,095800,99448687,712,712,712,712,2
|
|
20240724,095700,99447263,712,712,712,712,109
|
|
20240724,095600,99369655,712,712,712,712,25
|
|
20240724,095500,99351855,711,711,712,711,12
|
|
20240724,095400,99343322,711,709,711,709,142
|
|
20240724,095300,99242640,709,709,709,709,182
|
|
20240724,095200,99113602,711,711,711,711,100
|
|
20240724,095100,99042502,711,709,711,709,2811
|
|
20240724,095000,97049481,711,709,711,709,2
|
|
20240724,094900,97048061,710,710,710,710,62
|
|
20240724,094800,97004041,710,710,710,710,1612
|
|
20240724,094700,95859521,711,710,711,710,290
|
|
20240724,094600,95653611,711,711,711,711,343
|
|
20240724,094500,95409738,712,712,712,712,5
|
|
20240724,094400,95406178,712,712,712,712,0
|
|
20240724,094300,95406178,712,712,712,712,600
|
|
20240724,094200,94978978,713,713,713,713,0
|
|
20240724,094100,94978978,713,712,713,712,4
|
|
20240724,094000,94976127,713,713,713,713,0
|
|
20240724,093900,94976127,713,713,713,713,0
|
|
20240724,093800,94976127,713,712,713,712,32
|
|
20240724,093700,94953341,711,712,712,711,1049
|
|
20240724,093600,94207483,712,712,712,712,503
|
|
20240724,093500,93849347,712,712,713,712,19
|
|
20240724,093400,93835817,712,712,712,712,25
|
|
20240724,093300,93818017,712,712,712,712,0
|
|
20240724,093200,93818017,712,712,712,712,1003
|
|
20240724,093100,93103881,712,712,712,712,129
|
|
20240724,093000,93012033,712,712,712,712,323
|
|
20240724,092900,92782057,711,711,712,711,4490
|
|
20240724,092800,89589666,711,711,712,711,393
|
|
20240724,092700,89310043,711,711,711,711,11
|
|
20240724,092600,89302222,710,711,711,710,55
|
|
20240724,092500,89263167,711,711,711,711,35
|
|
20240724,092400,89238282,711,710,711,710,4
|
|
20240724,092300,89235439,711,709,711,709,679
|
|
20240724,092200,88753211,709,709,709,709,20
|
|
20240724,092100,88739031,708,708,708,708,1597
|
|
20240724,092000,87608355,708,707,709,707,411
|
|
20240724,091900,87317623,707,709,710,707,13
|
|
20240724,091800,87308409,710,709,711,709,15
|
|
20240724,091700,87297759,707,712,712,707,2527
|
|
20240724,091600,85510208,708,709,710,708,8652
|
|
20240724,091500,79373116,709,711,711,708,20723
|
|
20240724,091400,64698587,711,711,711,711,8333
|
|
20240724,091300,58773824,708,710,710,708,1565
|
|
20240724,091200,57664674,708,708,708,708,0
|
|
20240724,091100,57664674,708,709,711,708,1818
|
|
20240724,091000,56376709,709,710,711,709,1644
|
|
20240724,090900,55209488,710,708,710,708,19816
|
|
20240724,090800,41179756,708,708,708,708,421
|
|
20240724,090700,40881688,710,710,710,707,1013
|
|
20240724,090600,40165459,710,710,710,710,190
|
|
20240724,090500,40030559,707,710,710,707,13633
|
|
20240724,090400,30381741,710,710,710,710,10
|
|
20240724,090300,30374641,711,710,711,710,346
|
|
20240724,090200,30128874,709,708,709,707,1458
|
|
20240724,090100,29096748,707,714,714,707,40111
|
|
20240724,090000,681860,714,715,715,714,954
|