637 lines
29 KiB
CSV
637 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,193400,1858214958,792,792,792,792,14453
|
|
20240705,193300,1858214958,792,792,792,792,0
|
|
20240705,193200,1858214958,792,792,792,792,0
|
|
20240705,193100,1858214958,792,792,792,792,0
|
|
20240705,193000,1858214958,792,792,792,792,0
|
|
20240705,192900,1858214958,792,792,792,792,0
|
|
20240705,192800,1858214958,792,792,792,792,0
|
|
20240705,192700,1858214958,792,792,792,792,0
|
|
20240705,192600,1858214958,792,792,792,792,0
|
|
20240705,192500,1858214958,792,792,792,792,0
|
|
20240705,192400,1858214958,792,792,792,792,0
|
|
20240705,192300,1858214958,792,792,792,792,0
|
|
20240705,192200,1858214958,792,792,792,792,0
|
|
20240705,192100,1858214958,792,792,792,792,0
|
|
20240705,192000,1858214958,792,792,792,792,0
|
|
20240705,191900,1858214958,792,792,792,792,0
|
|
20240705,191800,1858214958,792,792,792,792,0
|
|
20240705,191700,1858214958,792,792,792,792,0
|
|
20240705,191600,1858214958,792,792,792,792,0
|
|
20240705,191500,1858214958,792,792,792,792,0
|
|
20240705,191400,1858214958,792,792,792,792,0
|
|
20240705,191300,1858214958,792,792,792,792,0
|
|
20240705,191200,1858214958,792,792,792,792,0
|
|
20240705,191100,1858214958,792,792,792,792,0
|
|
20240705,191000,1858214958,792,792,792,792,0
|
|
20240705,190900,1858214958,792,792,792,792,0
|
|
20240705,190800,1858214958,792,792,792,792,0
|
|
20240705,190700,1858214958,792,792,792,792,0
|
|
20240705,190600,1858214958,792,792,792,792,0
|
|
20240705,190500,1858214958,792,792,792,792,0
|
|
20240705,190400,1858214958,792,792,792,792,14453
|
|
20240705,190300,1858214958,792,792,792,792,0
|
|
20240705,190200,1858214958,792,792,792,792,0
|
|
20240705,190100,1858214958,792,792,792,792,0
|
|
20240705,190000,1858214958,792,792,792,792,0
|
|
20240705,185900,1858214958,792,792,792,792,0
|
|
20240705,185800,1858214958,792,792,792,792,0
|
|
20240705,185700,1858214958,792,792,792,792,0
|
|
20240705,185600,1858214958,792,792,792,792,0
|
|
20240705,185500,1858214958,792,792,792,792,0
|
|
20240705,185400,1858214958,792,792,792,792,0
|
|
20240705,185300,1858214958,792,792,792,792,0
|
|
20240705,185200,1858214958,792,792,792,792,0
|
|
20240705,185100,1858214958,792,792,792,792,0
|
|
20240705,185000,1858214958,792,792,792,792,0
|
|
20240705,184900,1858214958,792,792,792,792,0
|
|
20240705,184800,1858214958,792,792,792,792,0
|
|
20240705,184700,1858214958,792,792,792,792,0
|
|
20240705,184600,1858214958,792,792,792,792,0
|
|
20240705,184500,1858214958,792,792,792,792,0
|
|
20240705,184400,1858214958,792,792,792,792,0
|
|
20240705,184300,1858214958,792,792,792,792,0
|
|
20240705,184200,1858214958,792,792,792,792,0
|
|
20240705,184100,1858214958,792,792,792,792,0
|
|
20240705,184000,1858214958,792,792,792,792,0
|
|
20240705,183900,1858214958,792,792,792,792,0
|
|
20240705,183800,1858214958,792,792,792,792,0
|
|
20240705,183700,1858214958,792,792,792,792,0
|
|
20240705,183600,1858214958,792,792,792,792,0
|
|
20240705,183500,1858214958,792,792,792,792,0
|
|
20240705,183400,1858214958,792,792,792,792,14453
|
|
20240705,183300,1858214958,792,792,792,792,0
|
|
20240705,183200,1858214958,792,792,792,792,0
|
|
20240705,183100,1858214958,792,792,792,792,0
|
|
20240705,183000,1858214958,792,792,792,792,0
|
|
20240705,182900,1858214958,792,792,792,792,0
|
|
20240705,182800,1858214958,792,792,792,792,0
|
|
20240705,182700,1858214958,792,792,792,792,0
|
|
20240705,182600,1858214958,792,792,792,792,0
|
|
20240705,182500,1858214958,792,792,792,792,0
|
|
20240705,182400,1858214958,792,792,792,792,0
|
|
20240705,182300,1858214958,792,792,792,792,0
|
|
20240705,182200,1858214958,792,792,792,792,0
|
|
20240705,182100,1858214958,792,792,792,792,0
|
|
20240705,182000,1858214958,792,792,792,792,0
|
|
20240705,181900,1858214958,792,792,792,792,0
|
|
20240705,181800,1858214958,792,792,792,792,0
|
|
20240705,181700,1858214958,792,792,792,792,0
|
|
20240705,181600,1858214958,792,792,792,792,0
|
|
20240705,181500,1858214958,792,792,792,792,0
|
|
20240705,181400,1858214958,792,792,792,792,0
|
|
20240705,181300,1858214958,792,792,792,792,0
|
|
20240705,181200,1858214958,792,792,792,792,0
|
|
20240705,181100,1858214958,792,792,792,792,0
|
|
20240705,181000,1858214958,792,792,792,792,0
|
|
20240705,180900,1858214958,792,792,792,792,0
|
|
20240705,180800,1858214958,792,792,792,792,0
|
|
20240705,180700,1858214958,792,792,792,792,0
|
|
20240705,180600,1858214958,792,792,792,792,0
|
|
20240705,180500,1858214958,792,792,792,792,0
|
|
20240705,180400,1858214958,792,792,792,792,14453
|
|
20240705,180300,1858214958,792,792,792,792,0
|
|
20240705,180200,1858214958,792,792,792,792,0
|
|
20240705,180100,1858214958,792,792,792,792,0
|
|
20240705,180000,1858214958,792,792,792,792,0
|
|
20240705,175900,1858214958,792,792,792,792,0
|
|
20240705,175800,1858214958,792,792,792,792,0
|
|
20240705,175700,1858214958,792,792,792,792,0
|
|
20240705,175600,1858214958,792,792,792,792,0
|
|
20240705,175500,1858214958,792,792,792,792,0
|
|
20240705,175400,1858214958,792,792,792,792,0
|
|
20240705,175300,1858214958,792,792,792,792,0
|
|
20240705,175200,1858214958,792,792,792,792,0
|
|
20240705,175100,1858214958,792,792,792,792,0
|
|
20240705,175000,1858214958,792,792,792,792,0
|
|
20240705,174900,1858214958,792,792,792,792,0
|
|
20240705,174800,1858214958,792,792,792,792,0
|
|
20240705,174700,1858214958,792,792,792,792,0
|
|
20240705,174600,1858214958,792,792,792,792,0
|
|
20240705,174500,1858214958,792,792,792,792,0
|
|
20240705,174400,1858214958,792,792,792,792,0
|
|
20240705,174300,1858214958,792,792,792,792,0
|
|
20240705,174200,1858214958,792,792,792,792,0
|
|
20240705,174100,1858214958,792,792,792,792,0
|
|
20240705,174000,1858214958,792,792,792,792,0
|
|
20240705,173900,1858214958,792,792,792,792,0
|
|
20240705,173800,1858214958,792,792,792,792,0
|
|
20240705,173700,1858214958,792,792,792,792,0
|
|
20240705,173600,1858214958,792,792,792,792,0
|
|
20240705,173500,1858214958,792,792,792,792,0
|
|
20240705,173400,1858214958,792,792,792,792,14453
|
|
20240705,173300,1858214958,792,792,792,792,0
|
|
20240705,173200,1858214958,792,792,792,792,0
|
|
20240705,173100,1858214958,792,792,792,792,0
|
|
20240705,173000,1858214958,792,792,792,792,0
|
|
20240705,172900,1858214958,792,792,792,792,0
|
|
20240705,172800,1858214958,792,792,792,792,0
|
|
20240705,172700,1858214958,792,792,792,792,0
|
|
20240705,172600,1858214958,792,792,792,792,0
|
|
20240705,172500,1858214958,792,792,792,792,0
|
|
20240705,172400,1858214958,792,792,792,792,0
|
|
20240705,172300,1858214958,792,792,792,792,0
|
|
20240705,172200,1858214958,792,792,792,792,0
|
|
20240705,172100,1858214958,792,792,792,792,0
|
|
20240705,172000,1858214958,792,792,792,792,0
|
|
20240705,171900,1858214958,792,792,792,792,0
|
|
20240705,171800,1858214958,792,792,792,792,0
|
|
20240705,171700,1858214958,792,792,792,792,0
|
|
20240705,171600,1858214958,792,792,792,792,0
|
|
20240705,171500,1858214958,792,792,792,792,0
|
|
20240705,171400,1858214958,792,792,792,792,0
|
|
20240705,171300,1858214958,792,792,792,792,0
|
|
20240705,171200,1858214958,792,792,792,792,0
|
|
20240705,171100,1858214958,792,792,792,792,0
|
|
20240705,171000,1858214958,792,792,792,792,0
|
|
20240705,170900,1858214958,792,792,792,792,0
|
|
20240705,170800,1858214958,792,792,792,792,0
|
|
20240705,170700,1858214958,792,792,792,792,0
|
|
20240705,170600,1858214958,792,792,792,792,0
|
|
20240705,170500,1858214958,792,792,792,792,0
|
|
20240705,170400,1858214958,792,792,792,792,14453
|
|
20240705,170300,1858214958,792,792,792,792,0
|
|
20240705,170200,1858214958,792,792,792,792,0
|
|
20240705,170100,1858214958,792,792,792,792,0
|
|
20240705,170000,1858214958,792,792,792,792,0
|
|
20240705,165900,1858214958,792,792,792,792,0
|
|
20240705,165800,1858214958,792,792,792,792,0
|
|
20240705,165700,1858214958,792,792,792,792,0
|
|
20240705,165600,1858214958,792,792,792,792,0
|
|
20240705,165500,1858214958,792,792,792,792,0
|
|
20240705,165400,1858214958,792,792,792,792,0
|
|
20240705,165300,1858214958,792,792,792,792,0
|
|
20240705,165200,1858214958,792,792,792,792,0
|
|
20240705,165100,1858214958,792,792,792,792,0
|
|
20240705,165000,1858214958,792,792,792,792,0
|
|
20240705,164900,1858214958,792,792,792,792,0
|
|
20240705,164800,1858214958,792,792,792,792,0
|
|
20240705,164700,1858214958,792,792,792,792,0
|
|
20240705,164600,1858214958,792,792,792,792,0
|
|
20240705,164500,1858214958,792,792,792,792,0
|
|
20240705,164400,1858214958,792,792,792,792,0
|
|
20240705,164300,1858214958,792,792,792,792,0
|
|
20240705,164200,1858214958,792,792,792,792,0
|
|
20240705,164100,1858214958,792,792,792,792,0
|
|
20240705,164000,1858214958,792,792,792,792,0
|
|
20240705,163900,1858214958,792,792,792,792,0
|
|
20240705,163800,1858214958,792,792,792,792,0
|
|
20240705,163700,1858214958,792,792,792,792,0
|
|
20240705,163600,1858214958,792,792,792,792,0
|
|
20240705,163500,1858214958,792,792,792,792,0
|
|
20240705,163400,1858214958,792,792,792,792,14453
|
|
20240705,163300,1858214958,792,792,792,792,0
|
|
20240705,163200,1858214958,792,792,792,792,0
|
|
20240705,163100,1858214958,792,792,792,792,0
|
|
20240705,163000,1858214958,792,792,792,792,0
|
|
20240705,162900,1858214958,792,792,792,792,0
|
|
20240705,162800,1858214958,792,792,792,792,0
|
|
20240705,162700,1858214958,792,792,792,792,0
|
|
20240705,162600,1858214958,792,792,792,792,0
|
|
20240705,162500,1858214958,792,792,792,792,0
|
|
20240705,162400,1858214958,792,792,792,792,0
|
|
20240705,162300,1858214958,792,792,792,792,0
|
|
20240705,162200,1858214958,792,792,792,792,0
|
|
20240705,162100,1858214958,792,792,792,792,0
|
|
20240705,162000,1858214958,792,792,792,792,0
|
|
20240705,161900,1858214958,792,792,792,792,0
|
|
20240705,161800,1858214958,792,792,792,792,0
|
|
20240705,161700,1858214958,792,792,792,792,0
|
|
20240705,161600,1858214958,792,792,792,792,0
|
|
20240705,161500,1858214958,792,792,792,792,0
|
|
20240705,161400,1858214958,792,792,792,792,0
|
|
20240705,161300,1858214958,792,792,792,792,0
|
|
20240705,161200,1858214958,792,792,792,792,0
|
|
20240705,161100,1858214958,792,792,792,792,0
|
|
20240705,161000,1858214958,792,792,792,792,0
|
|
20240705,160900,1858214958,792,792,792,792,0
|
|
20240705,160800,1858214958,792,792,792,792,0
|
|
20240705,160700,1858214958,792,792,792,792,0
|
|
20240705,160600,1858214958,792,792,792,792,0
|
|
20240705,160500,1858214958,792,792,792,792,0
|
|
20240705,160400,1858214958,792,792,792,792,14453
|
|
20240705,160300,1858214958,792,792,792,792,0
|
|
20240705,160200,1858214958,792,792,792,792,0
|
|
20240705,160100,1858214958,792,792,792,792,0
|
|
20240705,160000,1858214958,792,792,792,792,0
|
|
20240705,155900,1858214958,792,792,792,792,0
|
|
20240705,155800,1858214958,792,792,792,792,0
|
|
20240705,155700,1858214958,792,792,792,792,0
|
|
20240705,155600,1858214958,792,792,792,792,0
|
|
20240705,155500,1858214958,792,792,792,792,0
|
|
20240705,155400,1858214958,792,792,792,792,0
|
|
20240705,155300,1858214958,792,792,792,792,0
|
|
20240705,155200,1858214958,792,792,792,792,0
|
|
20240705,155100,1858214958,792,792,792,792,0
|
|
20240705,155000,1858214958,792,792,792,792,0
|
|
20240705,154900,1858214958,792,792,792,792,0
|
|
20240705,154800,1858214958,792,792,792,792,0
|
|
20240705,154700,1858214958,792,792,792,792,0
|
|
20240705,154600,1858214958,792,792,792,792,0
|
|
20240705,154500,1858214958,792,792,792,792,0
|
|
20240705,154400,1858214958,792,792,792,792,0
|
|
20240705,154300,1858214958,792,792,792,792,0
|
|
20240705,154200,1858214958,792,792,792,792,0
|
|
20240705,154100,1858214958,792,792,792,792,0
|
|
20240705,154000,1858214958,792,792,792,792,0
|
|
20240705,153900,1858214958,792,792,792,792,0
|
|
20240705,153800,1858214958,792,792,792,792,0
|
|
20240705,153700,1858214958,792,792,792,792,0
|
|
20240705,153600,1858214958,792,792,792,792,0
|
|
20240705,153500,1858214958,792,792,792,792,0
|
|
20240705,153400,1858214958,792,792,792,792,14453
|
|
20240705,153300,1858214958,792,792,792,792,0
|
|
20240705,153200,1858214958,792,792,792,792,0
|
|
20240705,153100,1858214958,792,792,792,792,0
|
|
20240705,153000,1858214958,792,792,792,792,14453
|
|
20240705,152900,1846768182,791,791,791,791,0
|
|
20240705,152800,1846768182,791,791,791,791,0
|
|
20240705,152700,1846768182,791,791,791,791,0
|
|
20240705,152600,1846768182,791,791,791,791,0
|
|
20240705,152500,1846768182,791,791,791,791,0
|
|
20240705,152400,1846768182,791,791,791,791,0
|
|
20240705,152300,1846768182,791,791,791,791,0
|
|
20240705,152200,1846768182,791,791,791,791,0
|
|
20240705,152100,1846768182,791,791,791,791,0
|
|
20240705,152000,1846768182,791,791,791,791,0
|
|
20240705,151900,1846768182,791,795,795,791,2731
|
|
20240705,151800,1844606211,795,790,797,789,6708
|
|
20240705,151700,1839297985,789,789,789,789,8117
|
|
20240705,151600,1832893672,789,793,793,789,7180
|
|
20240705,151500,1827221430,793,793,793,793,359
|
|
20240705,151400,1826936743,793,793,793,793,637
|
|
20240705,151300,1826431602,793,793,793,792,5195
|
|
20240705,151200,1822312231,792,792,792,792,160
|
|
20240705,151100,1822185511,792,790,793,790,312
|
|
20240705,151000,1821938232,790,791,793,790,3084
|
|
20240705,150900,1819499205,791,791,793,791,22
|
|
20240705,150800,1819481763,793,793,793,791,257
|
|
20240705,150700,1819278069,791,790,793,790,865
|
|
20240705,150600,1818593403,793,793,793,790,33674
|
|
20240705,150500,1791971111,794,796,796,793,4114
|
|
20240705,150400,1788702665,796,796,796,796,926
|
|
20240705,150300,1787965569,795,796,796,795,2396
|
|
20240705,150200,1786060391,796,796,796,796,51
|
|
20240705,150100,1786019795,796,796,796,795,3064
|
|
20240705,150000,1783583465,795,795,795,795,0
|
|
20240705,145900,1783583465,795,796,797,795,1182
|
|
20240705,145800,1782642705,797,797,797,796,1594
|
|
20240705,145700,1781373403,797,798,798,796,16823
|
|
20240705,145600,1767976310,797,799,799,797,569
|
|
20240705,145500,1767521713,799,799,799,797,131
|
|
20240705,145400,1767417049,797,797,797,797,10
|
|
20240705,145300,1767409079,796,797,797,796,1141
|
|
20240705,145200,1766500786,796,798,798,796,100
|
|
20240705,145100,1766421143,796,796,796,796,4619
|
|
20240705,145000,1762744419,796,799,799,796,11046
|
|
20240705,144900,1753942412,799,800,800,798,5196
|
|
20240705,144800,1749785820,800,801,801,800,2502
|
|
20240705,144700,1747782776,801,801,801,801,0
|
|
20240705,144600,1747782776,801,802,802,801,360
|
|
20240705,144500,1747494415,801,801,802,801,2916
|
|
20240705,144400,1745155785,800,801,801,800,8573
|
|
20240705,144300,1738292363,800,800,801,800,3056
|
|
20240705,144200,1735845857,801,800,801,798,3695
|
|
20240705,144100,1732889519,800,795,801,795,10098
|
|
20240705,144000,1724854886,795,795,795,792,5832
|
|
20240705,143900,1720222945,796,803,803,793,129322
|
|
20240705,143800,1617209652,803,807,807,803,9304
|
|
20240705,143700,1609730706,808,809,809,808,4
|
|
20240705,143600,1609727471,810,808,810,806,4101
|
|
20240705,143500,1606411179,809,810,810,809,2381
|
|
20240705,143400,1604483572,809,809,809,809,27
|
|
20240705,143300,1604461729,811,811,812,805,3160
|
|
20240705,143200,1601911243,811,812,812,809,1546
|
|
20240705,143100,1600658958,812,813,813,811,2934
|
|
20240705,143000,1598279473,811,813,814,811,37648
|
|
20240705,142900,1567661816,812,812,813,812,6508
|
|
20240705,142800,1562377310,812,811,812,811,7774
|
|
20240705,142700,1556070055,811,810,811,810,501
|
|
20240705,142600,1555663745,810,811,811,810,2870
|
|
20240705,142500,1553338937,811,811,811,809,2992
|
|
20240705,142400,1550918098,811,810,811,810,194
|
|
20240705,142300,1550760952,810,809,810,809,9265
|
|
20240705,142200,1543256306,809,809,809,809,101
|
|
20240705,142100,1543174597,809,809,809,809,1357
|
|
20240705,142000,1542076784,810,810,810,810,1428
|
|
20240705,141900,1540920104,811,811,811,810,2234
|
|
20240705,141800,1539110559,810,810,810,810,4253
|
|
20240705,141700,1535665629,810,810,810,810,368
|
|
20240705,141600,1535367549,810,810,810,810,1679
|
|
20240705,141500,1534007559,810,810,810,810,4319
|
|
20240705,141400,1530509169,810,810,811,808,7724
|
|
20240705,141300,1524252583,810,810,810,810,2699
|
|
20240705,141200,1522066393,810,806,810,806,8980
|
|
20240705,141100,1514813258,806,806,806,806,217
|
|
20240705,141000,1514638356,806,806,806,806,232
|
|
20240705,140900,1514451364,806,806,806,803,7485
|
|
20240705,140800,1508437839,806,805,806,804,11639
|
|
20240705,140700,1499079558,805,805,805,805,1000
|
|
20240705,140600,1498274558,805,805,805,805,310
|
|
20240705,140500,1498025008,805,806,806,805,1770
|
|
20240705,140400,1496600016,806,807,807,806,1766
|
|
20240705,140300,1495176618,806,807,807,806,436
|
|
20240705,140200,1494824966,807,807,807,805,122
|
|
20240705,140100,1494726514,805,807,807,805,1651
|
|
20240705,140000,1493395602,807,808,808,807,875
|
|
20240705,135900,1492689415,808,808,808,808,1140
|
|
20240705,135800,1491768295,808,807,808,803,1650
|
|
20240705,135700,1490439851,808,808,808,808,621
|
|
20240705,135600,1489938083,807,807,807,804,1023
|
|
20240705,135500,1489112525,807,806,807,806,1000
|
|
20240705,135400,1488305702,805,805,805,805,0
|
|
20240705,135300,1488305702,805,803,805,803,3091
|
|
20240705,135200,1485820418,802,802,802,802,1575
|
|
20240705,135100,1484557268,803,803,803,803,0
|
|
20240705,135000,1484557268,803,802,803,802,456
|
|
20240705,134900,1484191535,802,801,802,801,111
|
|
20240705,134800,1484102524,801,801,802,801,4452
|
|
20240705,134700,1480536462,802,802,802,802,45
|
|
20240705,134600,1480500372,802,802,802,802,10
|
|
20240705,134500,1480492352,801,801,801,801,2697
|
|
20240705,134400,1478332055,801,801,801,801,0
|
|
20240705,134300,1478332055,801,801,801,801,0
|
|
20240705,134200,1478332055,801,802,802,801,2589
|
|
20240705,134100,1476258166,802,802,802,802,723
|
|
20240705,134000,1475678320,801,801,801,801,300
|
|
20240705,133900,1475438020,800,801,801,800,4781
|
|
20240705,133800,1471609741,801,801,801,801,0
|
|
20240705,133700,1471609741,801,802,802,801,116
|
|
20240705,133600,1471516712,802,800,802,800,489
|
|
20240705,133500,1471125042,800,800,801,800,806
|
|
20240705,133400,1470480237,801,801,801,801,382
|
|
20240705,133300,1470174255,802,802,802,802,700
|
|
20240705,133200,1469612855,801,801,801,801,4606
|
|
20240705,133100,1465923449,802,802,802,801,2455
|
|
20240705,133000,1463954559,802,805,805,802,2105
|
|
20240705,132900,1462264260,805,805,805,805,804
|
|
20240705,132800,1461617040,805,805,805,805,2501
|
|
20240705,132700,1459603735,805,805,805,805,6
|
|
20240705,132600,1459598905,805,802,805,801,543
|
|
20240705,132500,1459163241,805,803,805,803,210
|
|
20240705,132400,1458994421,805,805,805,805,0
|
|
20240705,132300,1458994421,805,805,805,805,956
|
|
20240705,132200,1458224841,805,805,805,805,60
|
|
20240705,132100,1458176541,806,806,807,806,2866
|
|
20240705,132000,1455866379,806,806,806,805,519
|
|
20240705,131900,1455448095,806,803,806,803,4
|
|
20240705,131800,1455444874,807,803,807,803,539
|
|
20240705,131700,1455012017,801,800,807,800,21
|
|
20240705,131600,1454995200,800,803,803,800,21293
|
|
20240705,131500,1437948773,803,807,807,803,10999
|
|
20240705,131400,1429100321,807,810,810,807,1542
|
|
20240705,131300,1427852333,812,812,812,812,0
|
|
20240705,131200,1427852333,812,811,812,811,529
|
|
20240705,131100,1427422786,812,807,812,806,2727
|
|
20240705,131000,1425221898,807,812,812,807,3487
|
|
20240705,130900,1422398347,812,812,812,812,469
|
|
20240705,130800,1422017519,812,812,812,812,1013
|
|
20240705,130700,1421194963,816,816,816,813,1499
|
|
20240705,130600,1419974779,816,816,816,816,3303
|
|
20240705,130500,1417279531,816,816,816,814,1749
|
|
20240705,130400,1415852667,815,814,815,813,8307
|
|
20240705,130300,1409087794,814,812,815,812,6065
|
|
20240705,130200,1404150536,813,806,814,806,2122
|
|
20240705,130100,1402426138,805,805,805,805,0
|
|
20240705,130000,1402426138,805,810,810,805,1286
|
|
20240705,125900,1401388805,810,807,810,807,186
|
|
20240705,125800,1401238445,807,807,807,807,50699
|
|
20240705,125700,1360324352,807,805,808,805,2226
|
|
20240705,125600,1358527995,805,808,808,805,22264
|
|
20240705,125500,1340583866,811,809,811,806,28161
|
|
20240705,125400,1317858381,811,811,812,810,1678
|
|
20240705,125300,1316498302,812,813,813,811,3988
|
|
20240705,125200,1313256305,814,813,814,812,3109
|
|
20240705,125100,1310731409,814,815,815,814,3063
|
|
20240705,125000,1308235527,814,815,815,812,3984
|
|
20240705,124900,1304991608,815,817,817,812,2907
|
|
20240705,124800,1302623794,816,817,817,813,2158
|
|
20240705,124700,1300864683,815,817,817,813,2099
|
|
20240705,124600,1299154703,817,814,817,813,11688
|
|
20240705,124500,1289638780,813,812,815,812,5648
|
|
20240705,124400,1285046786,812,816,816,812,10734
|
|
20240705,124300,1276316076,816,817,819,816,3776
|
|
20240705,124200,1273232694,817,820,824,817,23343
|
|
20240705,124100,1254056575,817,818,825,816,42633
|
|
20240705,124000,1219060465,818,810,818,810,53864
|
|
20240705,123900,1175194413,809,807,809,807,1710
|
|
20240705,123800,1173811043,807,809,809,807,1224
|
|
20240705,123700,1172821888,808,810,810,808,558
|
|
20240705,123600,1172370732,807,810,810,807,1621
|
|
20240705,123500,1171060382,810,809,810,809,3456
|
|
20240705,123400,1168261351,810,809,810,809,1534
|
|
20240705,123300,1167019252,810,806,810,806,1510
|
|
20240705,123200,1165802152,806,810,810,806,505
|
|
20240705,123100,1165393118,807,807,813,803,11953
|
|
20240705,123000,1155705764,807,807,807,807,2
|
|
20240705,122900,1155704150,803,801,807,801,4492
|
|
20240705,122800,1152105922,800,803,803,800,2919
|
|
20240705,122700,1149769931,804,807,807,804,702
|
|
20240705,122600,1149203447,807,806,807,806,5
|
|
20240705,122500,1149199416,803,806,807,803,976
|
|
20240705,122400,1148413811,807,806,807,806,40
|
|
20240705,122300,1148381541,808,808,810,807,1638
|
|
20240705,122200,1147055557,810,810,810,807,1241
|
|
20240705,122100,1146051135,810,805,810,805,15007
|
|
20240705,122000,1133912580,806,805,806,805,304
|
|
20240705,121900,1133667827,805,802,805,802,1441
|
|
20240705,121800,1132512139,805,805,805,804,971
|
|
20240705,121700,1131730720,805,804,805,804,201
|
|
20240705,121600,1131569113,804,799,804,798,10005
|
|
20240705,121500,1123561856,799,798,799,798,107
|
|
20240705,121400,1123476449,798,798,798,798,0
|
|
20240705,121300,1123476449,798,797,798,796,157
|
|
20240705,121200,1123351406,796,796,796,796,3051
|
|
20240705,121100,1120922810,796,797,797,796,1145
|
|
20240705,121000,1120011388,797,797,797,797,10
|
|
20240705,120900,1120003418,798,798,798,798,51
|
|
20240705,120800,1119962720,798,797,798,796,10493
|
|
20240705,120700,1111609204,798,798,798,798,48
|
|
20240705,120600,1111570900,798,798,798,798,68
|
|
20240705,120500,1111516636,798,798,798,798,59
|
|
20240705,120400,1111469554,798,798,798,798,83
|
|
20240705,120300,1111403320,798,797,798,797,632
|
|
20240705,120200,1110899606,797,797,797,797,804
|
|
20240705,120100,1110258818,798,798,798,798,463
|
|
20240705,120000,1109889344,798,798,798,798,77
|
|
20240705,115900,1109827898,797,797,797,797,0
|
|
20240705,115800,1109827898,797,797,797,797,0
|
|
20240705,115700,1109827898,797,797,797,797,234
|
|
20240705,115600,1109641400,797,797,797,797,14
|
|
20240705,115500,1109630242,799,799,799,799,0
|
|
20240705,115400,1109630242,799,797,799,797,558
|
|
20240705,115300,1109185464,799,799,799,797,6232
|
|
20240705,115200,1104216774,799,799,799,799,0
|
|
20240705,115100,1104216774,799,799,799,799,2214
|
|
20240705,115000,1102447788,799,800,800,799,800
|
|
20240705,114900,1101808587,799,799,799,799,519
|
|
20240705,114800,1101393906,799,799,800,799,1256
|
|
20240705,114700,1100390361,798,800,800,798,10375
|
|
20240705,114600,1092102327,800,801,801,800,537
|
|
20240705,114500,1091672708,800,800,800,800,70
|
|
20240705,114400,1091616708,803,801,803,801,542
|
|
20240705,114300,1091181554,801,800,801,800,480
|
|
20240705,114200,1090797084,801,801,801,801,25
|
|
20240705,114100,1090777059,801,801,801,801,10
|
|
20240705,114000,1090769049,801,801,801,801,101
|
|
20240705,113900,1090688148,800,800,800,800,21
|
|
20240705,113800,1090671348,803,800,803,800,51
|
|
20240705,113700,1090630545,800,802,802,800,1217
|
|
20240705,113600,1089656445,803,802,803,802,1002
|
|
20240705,113500,1088851997,802,802,802,802,136
|
|
20240705,113400,1088742925,802,802,802,802,42
|
|
20240705,113300,1088709241,803,803,803,803,26
|
|
20240705,113200,1088688363,803,803,803,803,0
|
|
20240705,113100,1088688363,803,800,803,800,89
|
|
20240705,113000,1088617049,800,800,800,800,0
|
|
20240705,112900,1088617049,800,800,800,800,79
|
|
20240705,112800,1088553849,800,800,800,800,173
|
|
20240705,112700,1088415449,803,803,803,803,0
|
|
20240705,112600,1088415449,803,801,803,800,1353
|
|
20240705,112500,1087331901,800,800,800,800,2
|
|
20240705,112400,1087330301,800,803,803,800,5018
|
|
20240705,112300,1083315847,803,803,803,803,0
|
|
20240705,112200,1083315847,803,800,803,800,4
|
|
20240705,112100,1083312644,800,800,800,800,1135
|
|
20240705,112000,1082404644,800,800,800,800,10
|
|
20240705,111900,1082396644,800,800,800,800,1723
|
|
20240705,111800,1081018244,800,800,800,800,0
|
|
20240705,111700,1081018244,800,801,803,800,1576
|
|
20240705,111600,1079757440,800,800,800,800,0
|
|
20240705,111500,1079757440,800,801,801,800,553
|
|
20240705,111400,1079315039,800,800,800,800,0
|
|
20240705,111300,1079315039,800,800,800,800,1
|
|
20240705,111200,1079314239,800,801,801,800,993
|
|
20240705,111100,1078519838,800,800,800,800,100
|
|
20240705,111000,1078439838,800,800,800,800,1
|
|
20240705,110900,1078439038,799,799,799,799,592
|
|
20240705,110800,1077966030,798,798,798,798,16
|
|
20240705,110700,1077953262,798,799,799,798,101
|
|
20240705,110600,1077872636,799,798,799,798,3043
|
|
20240705,110500,1075444174,799,800,800,799,2337
|
|
20240705,110400,1073576856,800,800,800,800,700
|
|
20240705,110300,1073016856,800,801,801,800,1786
|
|
20240705,110200,1071587834,802,801,803,801,1016
|
|
20240705,110100,1070773997,803,801,803,801,358
|
|
20240705,110000,1070487237,801,801,803,801,1036
|
|
20240705,105900,1069657301,803,803,803,803,1
|
|
20240705,105800,1069656498,801,802,805,801,392
|
|
20240705,105700,1069342430,801,802,803,801,1787
|
|
20240705,105600,1067909354,802,801,802,801,118
|
|
20240705,105500,1067814834,802,801,802,801,323
|
|
20240705,105400,1067556105,802,802,802,802,72
|
|
20240705,105300,1067498361,802,802,802,801,569
|
|
20240705,105200,1067042488,802,803,803,802,2692
|
|
20240705,105100,1064882118,804,805,805,804,7
|
|
20240705,105000,1064876484,805,807,808,805,578
|
|
20240705,104900,1064409884,807,804,807,804,42817
|
|
20240705,104800,1029928270,804,802,804,801,664
|
|
20240705,104700,1029395620,802,804,804,802,307
|
|
20240705,104600,1029149352,805,802,805,802,1000
|
|
20240705,104500,1028345398,802,802,802,802,101
|
|
20240705,104400,1028264396,802,800,802,799,307
|
|
20240705,104300,1028018787,799,799,799,799,299
|
|
20240705,104200,1027779886,799,799,800,799,7540
|
|
20240705,104100,1021749610,799,801,801,799,5022
|
|
20240705,104000,1017732576,801,802,802,801,1493
|
|
20240705,103900,1016536405,802,803,803,801,1646
|
|
20240705,103800,1015216412,802,802,802,802,63
|
|
20240705,103700,1015165886,802,803,803,802,609
|
|
20240705,103600,1014677368,805,804,805,804,56
|
|
20240705,103500,1014632342,805,805,805,804,2007
|
|
20240705,103400,1013016807,800,800,800,800,2806
|
|
20240705,103300,1010772007,805,804,805,804,5004
|
|
20240705,103200,1006746939,804,803,804,803,77
|
|
20240705,103100,1006685056,804,803,805,803,1368
|
|
20240705,103000,1005583978,803,800,803,800,560
|
|
20240705,102900,1005134407,799,800,800,799,5104
|
|
20240705,102800,1001054194,800,803,803,800,715
|
|
20240705,102700,1000480139,803,800,803,800,7781
|
|
20240705,102600,994255333,800,801,801,800,2165
|
|
20240705,102500,992522682,801,803,803,800,1310
|
|
20240705,102400,991473098,801,804,804,801,3021
|
|
20240705,102300,989049404,805,802,805,802,1415
|
|
20240705,102200,987914020,802,802,802,802,246
|
|
20240705,102100,987716728,802,804,804,802,1304
|
|
20240705,102000,986670098,803,804,804,803,2515
|
|
20240705,101900,984649343,804,804,805,804,1058
|
|
20240705,101800,983798710,804,803,805,803,2706
|
|
20240705,101700,981623519,803,803,806,803,1479
|
|
20240705,101600,980434127,806,802,806,802,4292
|
|
20240705,101500,976988097,802,804,804,802,473
|
|
20240705,101400,976608618,806,806,806,806,1702
|
|
20240705,101300,975236806,806,806,806,800,13664
|
|
20240705,101200,964229269,802,804,806,802,4434
|
|
20240705,101100,960663635,804,800,804,800,10787
|
|
20240705,101000,952023246,800,797,800,796,404
|
|
20240705,100900,951701651,800,798,800,798,50
|
|
20240705,100800,951661663,796,796,797,796,2920
|
|
20240705,100700,949337334,796,796,797,796,3978
|
|
20240705,100600,946170833,797,798,798,796,8923
|
|
20240705,100500,939061963,798,798,799,797,1348
|
|
20240705,100400,937986257,797,799,800,797,8821
|
|
20240705,100300,930946670,799,801,801,799,1997
|
|
20240705,100200,929348873,801,802,803,801,511
|
|
20240705,100100,928939305,802,802,802,802,2185
|
|
20240705,100000,927186935,801,803,803,801,5030
|
|
20240705,095900,923150158,803,803,803,803,1328
|
|
20240705,095800,922083774,803,802,803,802,3215
|
|
20240705,095700,919503179,802,802,802,802,6332
|
|
20240705,095600,914424915,801,802,802,801,582
|
|
20240705,095500,913958659,802,801,802,801,1132
|
|
20240705,095400,913051568,801,800,801,799,4665
|
|
20240705,095300,909320291,800,799,800,799,3014
|
|
20240705,095200,906911061,799,799,799,799,3552
|
|
20240705,095100,904073013,797,802,802,797,8871
|
|
20240705,095000,896985129,798,802,803,798,3927
|
|
20240705,094900,893841488,803,802,806,797,6976
|
|
20240705,094800,888257592,802,801,802,798,14027
|
|
20240705,094700,877051855,804,806,806,801,7638
|
|
20240705,094600,870908853,805,799,805,799,22758
|
|
20240705,094500,852678607,799,800,800,797,15734
|
|
20240705,094400,840114185,800,806,807,800,28451
|
|
20240705,094300,817285561,806,809,813,797,150385
|
|
20240705,094200,696418104,808,805,813,804,42410
|
|
20240705,094100,662112352,806,809,809,803,84284
|
|
20240705,094000,594207408,808,812,822,807,104872
|
|
20240705,093900,508891503,815,825,833,811,191747
|
|
20240705,093800,350733993,824,765,835,765,265672
|
|
20240705,093700,134256437,762,762,763,762,6474
|
|
20240705,093600,129322723,762,762,762,758,20023
|
|
20240705,093500,114144245,761,760,761,759,7603
|
|
20240705,093400,108365891,760,760,760,760,0
|
|
20240705,093300,108365891,760,760,760,757,1154
|
|
20240705,093200,107492042,760,758,760,758,1920
|
|
20240705,093100,106035642,758,760,760,758,3025
|
|
20240705,093000,103742646,760,762,762,759,225
|
|
20240705,092900,103571658,762,760,762,760,60
|
|
20240705,092800,103525942,760,764,764,755,12026
|
|
20240705,092700,94426292,763,764,764,763,15
|
|
20240705,092600,94414840,763,763,763,763,1257
|
|
20240705,092500,93455749,762,764,764,762,140
|
|
20240705,092400,93348869,764,765,765,757,10113
|
|
20240705,092300,85678966,760,763,763,760,7876
|
|
20240705,092200,79692884,760,764,764,760,21132
|
|
20240705,092100,63610264,763,765,766,763,1744
|
|
20240705,092000,62276465,766,766,766,766,405
|
|
20240705,091900,61966235,761,766,766,761,3503
|
|
20240705,091800,59296065,766,765,766,762,9346
|
|
20240705,091700,52164349,767,767,767,765,101
|
|
20240705,091600,52087054,767,767,767,766,639
|
|
20240705,091500,51597441,767,766,767,766,786
|
|
20240705,091400,50994863,766,767,767,766,62
|
|
20240705,091300,50947366,766,765,767,764,2991
|
|
20240705,091200,48660162,765,765,765,764,507
|
|
20240705,091100,48272318,765,762,765,762,1443
|
|
20240705,091000,47171692,767,766,767,762,4271
|
|
20240705,090900,43912306,766,763,766,762,427
|
|
20240705,090800,43586145,763,766,766,763,1976
|
|
20240705,090700,42077815,766,766,766,762,2438
|
|
20240705,090600,40215985,765,764,765,762,4792
|
|
20240705,090500,36555395,763,765,766,762,11894
|
|
20240705,090400,27478469,765,767,767,765,101
|
|
20240705,090300,27401159,771,772,772,762,4940
|
|
20240705,090200,23627457,772,772,772,767,1091
|
|
20240705,090100,22790645,772,772,772,760,9788
|
|
20240705,090000,15325633,771,773,774,771,19844
|