637 lines
28 KiB
CSV
637 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,193400,747228333,815,815,815,815,7624
|
|
20240722,193300,747228333,815,815,815,815,0
|
|
20240722,193200,747228333,815,815,815,815,0
|
|
20240722,193100,747228333,815,815,815,815,0
|
|
20240722,193000,747228333,815,815,815,815,0
|
|
20240722,192900,747228333,815,815,815,815,0
|
|
20240722,192800,747228333,815,815,815,815,0
|
|
20240722,192700,747228333,815,815,815,815,0
|
|
20240722,192600,747228333,815,815,815,815,0
|
|
20240722,192500,747228333,815,815,815,815,0
|
|
20240722,192400,747228333,815,815,815,815,0
|
|
20240722,192300,747228333,815,815,815,815,0
|
|
20240722,192200,747228333,815,815,815,815,0
|
|
20240722,192100,747228333,815,815,815,815,0
|
|
20240722,192000,747228333,815,815,815,815,0
|
|
20240722,191900,747228333,815,815,815,815,0
|
|
20240722,191800,747228333,815,815,815,815,0
|
|
20240722,191700,747228333,815,815,815,815,0
|
|
20240722,191600,747228333,815,815,815,815,0
|
|
20240722,191500,747228333,815,815,815,815,0
|
|
20240722,191400,747228333,815,815,815,815,0
|
|
20240722,191300,747228333,815,815,815,815,0
|
|
20240722,191200,747228333,815,815,815,815,0
|
|
20240722,191100,747228333,815,815,815,815,0
|
|
20240722,191000,747228333,815,815,815,815,0
|
|
20240722,190900,747228333,815,815,815,815,0
|
|
20240722,190800,747228333,815,815,815,815,0
|
|
20240722,190700,747228333,815,815,815,815,0
|
|
20240722,190600,747228333,815,815,815,815,0
|
|
20240722,190500,747228333,815,815,815,815,0
|
|
20240722,190400,747228333,815,815,815,815,7624
|
|
20240722,190300,747228333,815,815,815,815,0
|
|
20240722,190200,747228333,815,815,815,815,0
|
|
20240722,190100,747228333,815,815,815,815,0
|
|
20240722,190000,747228333,815,815,815,815,0
|
|
20240722,185900,747228333,815,815,815,815,0
|
|
20240722,185800,747228333,815,815,815,815,0
|
|
20240722,185700,747228333,815,815,815,815,0
|
|
20240722,185600,747228333,815,815,815,815,0
|
|
20240722,185500,747228333,815,815,815,815,0
|
|
20240722,185400,747228333,815,815,815,815,0
|
|
20240722,185300,747228333,815,815,815,815,0
|
|
20240722,185200,747228333,815,815,815,815,0
|
|
20240722,185100,747228333,815,815,815,815,0
|
|
20240722,185000,747228333,815,815,815,815,0
|
|
20240722,184900,747228333,815,815,815,815,0
|
|
20240722,184800,747228333,815,815,815,815,0
|
|
20240722,184700,747228333,815,815,815,815,0
|
|
20240722,184600,747228333,815,815,815,815,0
|
|
20240722,184500,747228333,815,815,815,815,0
|
|
20240722,184400,747228333,815,815,815,815,0
|
|
20240722,184300,747228333,815,815,815,815,0
|
|
20240722,184200,747228333,815,815,815,815,0
|
|
20240722,184100,747228333,815,815,815,815,0
|
|
20240722,184000,747228333,815,815,815,815,0
|
|
20240722,183900,747228333,815,815,815,815,0
|
|
20240722,183800,747228333,815,815,815,815,0
|
|
20240722,183700,747228333,815,815,815,815,0
|
|
20240722,183600,747228333,815,815,815,815,0
|
|
20240722,183500,747228333,815,815,815,815,0
|
|
20240722,183400,747228333,815,815,815,815,7624
|
|
20240722,183300,747228333,815,815,815,815,0
|
|
20240722,183200,747228333,815,815,815,815,0
|
|
20240722,183100,747228333,815,815,815,815,0
|
|
20240722,183000,747228333,815,815,815,815,0
|
|
20240722,182900,747228333,815,815,815,815,0
|
|
20240722,182800,747228333,815,815,815,815,0
|
|
20240722,182700,747228333,815,815,815,815,0
|
|
20240722,182600,747228333,815,815,815,815,0
|
|
20240722,182500,747228333,815,815,815,815,0
|
|
20240722,182400,747228333,815,815,815,815,0
|
|
20240722,182300,747228333,815,815,815,815,0
|
|
20240722,182200,747228333,815,815,815,815,0
|
|
20240722,182100,747228333,815,815,815,815,0
|
|
20240722,182000,747228333,815,815,815,815,0
|
|
20240722,181900,747228333,815,815,815,815,0
|
|
20240722,181800,747228333,815,815,815,815,0
|
|
20240722,181700,747228333,815,815,815,815,0
|
|
20240722,181600,747228333,815,815,815,815,0
|
|
20240722,181500,747228333,815,815,815,815,0
|
|
20240722,181400,747228333,815,815,815,815,0
|
|
20240722,181300,747228333,815,815,815,815,0
|
|
20240722,181200,747228333,815,815,815,815,0
|
|
20240722,181100,747228333,815,815,815,815,0
|
|
20240722,181000,747228333,815,815,815,815,0
|
|
20240722,180900,747228333,815,815,815,815,0
|
|
20240722,180800,747228333,815,815,815,815,0
|
|
20240722,180700,747228333,815,815,815,815,0
|
|
20240722,180600,747228333,815,815,815,815,0
|
|
20240722,180500,747228333,815,815,815,815,0
|
|
20240722,180400,747228333,815,815,815,815,7624
|
|
20240722,180300,747228333,815,815,815,815,0
|
|
20240722,180200,747228333,815,815,815,815,0
|
|
20240722,180100,747228333,815,815,815,815,0
|
|
20240722,180000,747228333,815,815,815,815,0
|
|
20240722,175900,747228333,815,815,815,815,0
|
|
20240722,175800,747228333,815,815,815,815,0
|
|
20240722,175700,747228333,815,815,815,815,0
|
|
20240722,175600,747228333,815,815,815,815,0
|
|
20240722,175500,747228333,815,815,815,815,0
|
|
20240722,175400,747228333,815,815,815,815,0
|
|
20240722,175300,747228333,815,815,815,815,0
|
|
20240722,175200,747228333,815,815,815,815,0
|
|
20240722,175100,747228333,815,815,815,815,0
|
|
20240722,175000,747228333,815,815,815,815,0
|
|
20240722,174900,747228333,815,815,815,815,0
|
|
20240722,174800,747228333,815,815,815,815,0
|
|
20240722,174700,747228333,815,815,815,815,0
|
|
20240722,174600,747228333,815,815,815,815,0
|
|
20240722,174500,747228333,815,815,815,815,0
|
|
20240722,174400,747228333,815,815,815,815,0
|
|
20240722,174300,747228333,815,815,815,815,0
|
|
20240722,174200,747228333,815,815,815,815,0
|
|
20240722,174100,747228333,815,815,815,815,0
|
|
20240722,174000,747228333,815,815,815,815,0
|
|
20240722,173900,747228333,815,815,815,815,0
|
|
20240722,173800,747228333,815,815,815,815,0
|
|
20240722,173700,747228333,815,815,815,815,0
|
|
20240722,173600,747228333,815,815,815,815,0
|
|
20240722,173500,747228333,815,815,815,815,0
|
|
20240722,173400,747228333,815,815,815,815,7624
|
|
20240722,173300,747228333,815,815,815,815,0
|
|
20240722,173200,747228333,815,815,815,815,0
|
|
20240722,173100,747228333,815,815,815,815,0
|
|
20240722,173000,747228333,815,815,815,815,0
|
|
20240722,172900,747228333,815,815,815,815,0
|
|
20240722,172800,747228333,815,815,815,815,0
|
|
20240722,172700,747228333,815,815,815,815,0
|
|
20240722,172600,747228333,815,815,815,815,0
|
|
20240722,172500,747228333,815,815,815,815,0
|
|
20240722,172400,747228333,815,815,815,815,0
|
|
20240722,172300,747228333,815,815,815,815,0
|
|
20240722,172200,747228333,815,815,815,815,0
|
|
20240722,172100,747228333,815,815,815,815,0
|
|
20240722,172000,747228333,815,815,815,815,0
|
|
20240722,171900,747228333,815,815,815,815,0
|
|
20240722,171800,747228333,815,815,815,815,0
|
|
20240722,171700,747228333,815,815,815,815,0
|
|
20240722,171600,747228333,815,815,815,815,0
|
|
20240722,171500,747228333,815,815,815,815,0
|
|
20240722,171400,747228333,815,815,815,815,0
|
|
20240722,171300,747228333,815,815,815,815,0
|
|
20240722,171200,747228333,815,815,815,815,0
|
|
20240722,171100,747228333,815,815,815,815,0
|
|
20240722,171000,747228333,815,815,815,815,0
|
|
20240722,170900,747228333,815,815,815,815,0
|
|
20240722,170800,747228333,815,815,815,815,0
|
|
20240722,170700,747228333,815,815,815,815,0
|
|
20240722,170600,747228333,815,815,815,815,0
|
|
20240722,170500,747228333,815,815,815,815,0
|
|
20240722,170400,747228333,815,815,815,815,7624
|
|
20240722,170300,747228333,815,815,815,815,0
|
|
20240722,170200,747228333,815,815,815,815,0
|
|
20240722,170100,747228333,815,815,815,815,0
|
|
20240722,170000,747228333,815,815,815,815,0
|
|
20240722,165900,747228333,815,815,815,815,0
|
|
20240722,165800,747228333,815,815,815,815,0
|
|
20240722,165700,747228333,815,815,815,815,0
|
|
20240722,165600,747228333,815,815,815,815,0
|
|
20240722,165500,747228333,815,815,815,815,0
|
|
20240722,165400,747228333,815,815,815,815,0
|
|
20240722,165300,747228333,815,815,815,815,0
|
|
20240722,165200,747228333,815,815,815,815,0
|
|
20240722,165100,747228333,815,815,815,815,0
|
|
20240722,165000,747228333,815,815,815,815,0
|
|
20240722,164900,747228333,815,815,815,815,0
|
|
20240722,164800,747228333,815,815,815,815,0
|
|
20240722,164700,747228333,815,815,815,815,0
|
|
20240722,164600,747228333,815,815,815,815,0
|
|
20240722,164500,747228333,815,815,815,815,0
|
|
20240722,164400,747228333,815,815,815,815,0
|
|
20240722,164300,747228333,815,815,815,815,0
|
|
20240722,164200,747228333,815,815,815,815,0
|
|
20240722,164100,747228333,815,815,815,815,0
|
|
20240722,164000,747228333,815,815,815,815,0
|
|
20240722,163900,747228333,815,815,815,815,0
|
|
20240722,163800,747228333,815,815,815,815,0
|
|
20240722,163700,747228333,815,815,815,815,0
|
|
20240722,163600,747228333,815,815,815,815,0
|
|
20240722,163500,747228333,815,815,815,815,0
|
|
20240722,163400,747228333,815,815,815,815,7624
|
|
20240722,163300,747228333,815,815,815,815,0
|
|
20240722,163200,747228333,815,815,815,815,0
|
|
20240722,163100,747228333,815,815,815,815,0
|
|
20240722,163000,747228333,815,815,815,815,0
|
|
20240722,162900,747228333,815,815,815,815,0
|
|
20240722,162800,747228333,815,815,815,815,0
|
|
20240722,162700,747228333,815,815,815,815,0
|
|
20240722,162600,747228333,815,815,815,815,0
|
|
20240722,162500,747228333,815,815,815,815,0
|
|
20240722,162400,747228333,815,815,815,815,0
|
|
20240722,162300,747228333,815,815,815,815,0
|
|
20240722,162200,747228333,815,815,815,815,0
|
|
20240722,162100,747228333,815,815,815,815,0
|
|
20240722,162000,747228333,815,815,815,815,0
|
|
20240722,161900,747228333,815,815,815,815,0
|
|
20240722,161800,747228333,815,815,815,815,0
|
|
20240722,161700,747228333,815,815,815,815,0
|
|
20240722,161600,747228333,815,815,815,815,0
|
|
20240722,161500,747228333,815,815,815,815,0
|
|
20240722,161400,747228333,815,815,815,815,0
|
|
20240722,161300,747228333,815,815,815,815,0
|
|
20240722,161200,747228333,815,815,815,815,0
|
|
20240722,161100,747228333,815,815,815,815,0
|
|
20240722,161000,747228333,815,815,815,815,0
|
|
20240722,160900,747228333,815,815,815,815,0
|
|
20240722,160800,747228333,815,815,815,815,0
|
|
20240722,160700,747228333,815,815,815,815,0
|
|
20240722,160600,747228333,815,815,815,815,0
|
|
20240722,160500,747228333,815,815,815,815,0
|
|
20240722,160400,747228333,815,815,815,815,7624
|
|
20240722,160300,747228333,815,815,815,815,0
|
|
20240722,160200,747228333,815,815,815,815,0
|
|
20240722,160100,747228333,815,815,815,815,0
|
|
20240722,160000,747228333,815,815,815,815,0
|
|
20240722,155900,747228333,815,815,815,815,0
|
|
20240722,155800,747228333,815,815,815,815,0
|
|
20240722,155700,747228333,815,815,815,815,0
|
|
20240722,155600,747228333,815,815,815,815,0
|
|
20240722,155500,747228333,815,815,815,815,0
|
|
20240722,155400,747228333,815,815,815,815,0
|
|
20240722,155300,747228333,815,815,815,815,0
|
|
20240722,155200,747228333,815,815,815,815,0
|
|
20240722,155100,747228333,815,815,815,815,0
|
|
20240722,155000,747228333,815,815,815,815,0
|
|
20240722,154900,747228333,815,815,815,815,0
|
|
20240722,154800,747228333,815,815,815,815,0
|
|
20240722,154700,747228333,815,815,815,815,0
|
|
20240722,154600,747228333,815,815,815,815,0
|
|
20240722,154500,747228333,815,815,815,815,0
|
|
20240722,154400,747228333,815,815,815,815,0
|
|
20240722,154300,747228333,815,815,815,815,0
|
|
20240722,154200,747228333,815,815,815,815,0
|
|
20240722,154100,747228333,815,815,815,815,0
|
|
20240722,154000,747228333,815,815,815,815,0
|
|
20240722,153900,747228333,815,815,815,815,0
|
|
20240722,153800,747228333,815,815,815,815,0
|
|
20240722,153700,747228333,815,815,815,815,0
|
|
20240722,153600,747228333,815,815,815,815,0
|
|
20240722,153500,747228333,815,815,815,815,0
|
|
20240722,153400,747228333,815,815,815,815,7624
|
|
20240722,153300,747228333,815,815,815,815,0
|
|
20240722,153200,747228333,815,815,815,815,0
|
|
20240722,153100,747228333,815,815,815,815,0
|
|
20240722,153000,747228333,815,815,815,815,7624
|
|
20240722,152900,741014773,820,820,820,820,0
|
|
20240722,152800,741014773,820,820,820,820,0
|
|
20240722,152700,741014773,820,820,820,820,0
|
|
20240722,152600,741014773,820,820,820,820,0
|
|
20240722,152500,741014773,820,820,820,820,0
|
|
20240722,152400,741014773,820,820,820,820,0
|
|
20240722,152300,741014773,820,820,820,820,0
|
|
20240722,152200,741014773,820,820,820,820,0
|
|
20240722,152100,741014773,820,820,820,820,0
|
|
20240722,152000,741014773,820,820,820,820,0
|
|
20240722,151900,741014773,820,822,822,820,22
|
|
20240722,151800,740996713,822,822,822,822,219
|
|
20240722,151700,740816695,821,822,822,821,4273
|
|
20240722,151600,737304890,823,823,823,823,1752
|
|
20240722,151500,735862994,822,823,823,822,1995
|
|
20240722,151400,734221209,823,823,823,823,5713
|
|
20240722,151300,729519410,823,823,823,823,2855
|
|
20240722,151200,727169745,823,824,824,823,1200
|
|
20240722,151100,726181145,823,823,823,823,1248
|
|
20240722,151000,725154041,823,823,823,823,538
|
|
20240722,150900,724711267,823,823,823,823,2990
|
|
20240722,150800,722250497,823,822,823,822,2300
|
|
20240722,150700,720359597,823,820,823,820,3802
|
|
20240722,150600,717239939,820,820,821,820,1912
|
|
20240722,150500,715671087,820,821,821,820,8161
|
|
20240722,150400,708978301,820,810,823,810,17084
|
|
20240722,150300,694983653,807,810,815,807,3458
|
|
20240722,150200,692168276,807,807,807,807,0
|
|
20240722,150100,692168276,807,807,807,807,1
|
|
20240722,150000,692167469,807,807,807,807,0
|
|
20240722,145900,692167469,807,807,807,807,354
|
|
20240722,145800,691881791,807,807,807,807,132
|
|
20240722,145700,691775267,806,807,807,806,625
|
|
20240722,145600,691271436,807,807,807,807,862
|
|
20240722,145500,690575802,810,810,810,810,890
|
|
20240722,145400,689854902,810,810,810,810,600
|
|
20240722,145300,689368902,810,810,810,810,2
|
|
20240722,145200,689367282,810,810,810,810,35
|
|
20240722,145100,689338932,806,806,806,806,0
|
|
20240722,145000,689338932,806,806,806,806,30
|
|
20240722,144900,689314752,805,805,805,805,0
|
|
20240722,144800,689314752,805,805,805,805,0
|
|
20240722,144700,689314752,805,805,805,805,0
|
|
20240722,144600,689314752,805,805,805,805,0
|
|
20240722,144500,689314752,805,805,805,805,0
|
|
20240722,144400,689314752,805,805,805,805,0
|
|
20240722,144300,689314752,805,805,805,805,0
|
|
20240722,144200,689314752,805,805,805,805,0
|
|
20240722,144100,689314752,805,806,806,805,281
|
|
20240722,144000,689088322,807,810,810,807,112
|
|
20240722,143900,688997935,810,810,810,810,1
|
|
20240722,143800,688997125,807,807,807,807,144
|
|
20240722,143700,688880917,806,809,810,806,594
|
|
20240722,143600,688399793,810,810,810,810,0
|
|
20240722,143500,688399793,810,810,810,810,0
|
|
20240722,143400,688399793,810,810,810,810,59
|
|
20240722,143300,688352003,810,810,810,810,25
|
|
20240722,143200,688331753,805,805,805,805,0
|
|
20240722,143100,688331753,805,805,805,805,392
|
|
20240722,143000,688016193,806,806,806,806,100
|
|
20240722,142900,687935593,806,805,806,805,629
|
|
20240722,142800,687429240,806,809,809,806,1404
|
|
20240722,142700,686295795,810,810,810,810,71
|
|
20240722,142600,686238285,810,810,810,810,7
|
|
20240722,142500,686232615,810,810,810,810,0
|
|
20240722,142400,686232615,810,810,810,810,240
|
|
20240722,142300,686038215,810,810,810,810,0
|
|
20240722,142200,686038215,810,810,810,810,4
|
|
20240722,142100,686034975,810,810,810,810,103
|
|
20240722,142000,685951545,810,810,810,810,4
|
|
20240722,141900,685948305,810,810,810,810,1
|
|
20240722,141800,685947495,810,810,810,810,20
|
|
20240722,141700,685931295,810,810,810,810,10
|
|
20240722,141600,685923195,810,810,810,810,0
|
|
20240722,141500,685923195,810,810,810,810,0
|
|
20240722,141400,685923195,810,810,810,810,138
|
|
20240722,141300,685811415,810,812,812,810,143
|
|
20240722,141200,685695499,812,812,812,812,17
|
|
20240722,141100,685681695,813,810,813,810,190
|
|
20240722,141000,685527766,814,814,814,814,0
|
|
20240722,140900,685527766,814,814,814,814,91
|
|
20240722,140800,685453692,815,815,815,815,0
|
|
20240722,140700,685453692,815,815,815,815,0
|
|
20240722,140600,685453692,815,815,815,815,0
|
|
20240722,140500,685453692,815,815,815,815,20
|
|
20240722,140400,685437392,815,815,815,815,2917
|
|
20240722,140300,683060037,817,817,817,817,0
|
|
20240722,140200,683060037,817,817,817,817,1508
|
|
20240722,140100,681828001,817,803,817,803,14551
|
|
20240722,140000,670038979,804,804,804,804,2410
|
|
20240722,135900,668101339,804,804,804,804,2
|
|
20240722,135800,668099731,804,804,804,804,200
|
|
20240722,135700,667938931,804,804,804,804,2992
|
|
20240722,135600,665533363,805,805,805,805,148
|
|
20240722,135500,665414223,805,805,805,805,320
|
|
20240722,135400,665156623,804,805,805,804,2008
|
|
20240722,135300,663541991,805,805,805,805,0
|
|
20240722,135200,663541991,805,805,805,805,0
|
|
20240722,135100,663541991,805,805,805,805,0
|
|
20240722,135000,663541991,805,805,805,805,0
|
|
20240722,134900,663541991,805,805,805,805,1199
|
|
20240722,134800,662576796,805,805,805,805,0
|
|
20240722,134700,662576796,805,805,805,805,1773
|
|
20240722,134600,661149531,805,806,806,805,446
|
|
20240722,134500,660790500,806,806,806,806,0
|
|
20240722,134400,660790500,806,806,806,806,760
|
|
20240722,134300,660177940,810,809,810,806,74
|
|
20240722,134200,660118127,810,810,810,810,104
|
|
20240722,134100,660033887,810,810,810,810,10
|
|
20240722,134000,660025787,810,810,810,810,32
|
|
20240722,133900,659999867,810,810,810,810,23
|
|
20240722,133800,659981237,810,810,810,810,4
|
|
20240722,133700,659977997,810,810,810,810,4
|
|
20240722,133600,659974757,810,810,810,810,4
|
|
20240722,133500,659971517,810,809,810,809,251
|
|
20240722,133400,659768340,810,810,810,810,7
|
|
20240722,133300,659762670,810,810,810,810,15
|
|
20240722,133200,659750520,810,810,810,810,7
|
|
20240722,133100,659744850,810,810,810,810,0
|
|
20240722,133000,659744850,810,810,810,810,0
|
|
20240722,132900,659744850,810,810,810,810,100
|
|
20240722,132800,659663850,810,810,810,810,1
|
|
20240722,132700,659663040,809,809,809,808,349
|
|
20240722,132600,659380731,809,809,809,809,0
|
|
20240722,132500,659380731,809,809,809,809,2222
|
|
20240722,132400,657583133,810,809,810,809,1245
|
|
20240722,132300,656575927,810,810,810,810,12
|
|
20240722,132200,656566207,810,810,810,810,0
|
|
20240722,132100,656566207,810,810,810,810,213
|
|
20240722,132000,656393677,809,809,809,809,1218
|
|
20240722,131900,655408315,809,809,809,809,0
|
|
20240722,131800,655408315,809,809,809,809,0
|
|
20240722,131700,655408315,809,809,809,809,0
|
|
20240722,131600,655408315,809,810,810,809,5384
|
|
20240722,131500,651048668,809,809,809,809,100
|
|
20240722,131400,650967768,809,809,809,809,1
|
|
20240722,131300,650966959,809,809,809,809,917
|
|
20240722,131200,650225106,808,808,809,808,31
|
|
20240722,131100,650200057,809,809,809,808,3
|
|
20240722,131000,650197631,809,809,809,809,201
|
|
20240722,130900,650035022,809,808,809,808,55
|
|
20240722,130800,649990528,809,809,809,809,5536
|
|
20240722,130700,645511904,809,809,809,809,0
|
|
20240722,130600,645511904,809,809,809,809,151
|
|
20240722,130500,645389745,809,809,809,809,7
|
|
20240722,130400,645384082,809,809,809,809,0
|
|
20240722,130300,645384082,809,809,809,809,0
|
|
20240722,130200,645384082,809,809,809,809,535
|
|
20240722,130100,644951267,809,809,809,809,0
|
|
20240722,130000,644951267,809,809,809,809,0
|
|
20240722,125900,644951267,809,809,809,809,126
|
|
20240722,125800,644849333,809,809,809,809,0
|
|
20240722,125700,644849333,809,809,809,809,0
|
|
20240722,125600,644849333,809,809,809,809,0
|
|
20240722,125500,644849333,809,809,809,809,0
|
|
20240722,125400,644849333,809,809,809,809,0
|
|
20240722,125300,644849333,809,809,809,809,12
|
|
20240722,125200,644839625,809,810,810,809,1141
|
|
20240722,125100,643915556,810,810,810,810,0
|
|
20240722,125000,643915556,810,810,810,810,1
|
|
20240722,124900,643914746,806,806,806,806,10
|
|
20240722,124800,643906686,805,805,805,805,128
|
|
20240722,124700,643803646,805,805,805,805,1
|
|
20240722,124600,643802841,805,805,805,805,4354
|
|
20240722,124500,640297871,805,805,805,805,0
|
|
20240722,124400,640297871,805,806,806,805,2207
|
|
20240722,124300,638520969,806,806,806,806,5000
|
|
20240722,124200,634490969,810,810,810,810,646
|
|
20240722,124100,633967709,810,810,810,810,2635
|
|
20240722,124000,631833359,810,810,810,810,6
|
|
20240722,123900,631828499,810,811,811,810,4
|
|
20240722,123800,631825257,811,807,811,807,1000
|
|
20240722,123700,631015837,807,809,809,807,630
|
|
20240722,123600,630507407,811,811,811,811,0
|
|
20240722,123500,630507407,811,807,812,807,702
|
|
20240722,123400,629938873,807,809,809,807,1764
|
|
20240722,123300,628513419,809,810,810,809,30
|
|
20240722,123200,628489141,809,809,809,809,0
|
|
20240722,123100,628489141,809,809,809,809,0
|
|
20240722,123000,628489141,809,809,809,809,0
|
|
20240722,122900,628489141,809,812,812,809,2000
|
|
20240722,122800,626870789,811,811,811,811,0
|
|
20240722,122700,626870789,811,811,811,811,200
|
|
20240722,122600,626708589,811,811,811,811,0
|
|
20240722,122500,626708589,811,811,811,811,0
|
|
20240722,122400,626708589,811,811,811,811,9
|
|
20240722,122300,626701290,814,814,814,814,1000
|
|
20240722,122200,625887290,811,813,813,811,982
|
|
20240722,122100,625090208,814,812,814,812,761
|
|
20240722,122000,624470774,811,811,811,811,0
|
|
20240722,121900,624470774,811,813,813,811,1608
|
|
20240722,121800,623166642,813,813,813,813,0
|
|
20240722,121700,623166642,813,813,813,813,764
|
|
20240722,121600,622545510,810,810,810,810,30
|
|
20240722,121500,622521210,813,813,813,813,0
|
|
20240722,121400,622521210,813,807,813,807,1577
|
|
20240722,121300,621242409,813,813,813,813,2
|
|
20240722,121200,621240783,813,813,813,813,0
|
|
20240722,121100,621240783,813,813,813,813,0
|
|
20240722,121000,621240783,813,813,813,813,0
|
|
20240722,120900,621240783,813,807,813,807,278
|
|
20240722,120800,621016377,807,808,808,807,497
|
|
20240722,120700,620614913,807,807,807,807,0
|
|
20240722,120600,620614913,807,807,807,807,0
|
|
20240722,120500,620614913,807,810,810,807,2154
|
|
20240722,120400,618871342,810,814,814,810,28
|
|
20240722,120300,618848630,814,814,814,814,5
|
|
20240722,120200,618844560,815,815,815,815,0
|
|
20240722,120100,618844560,815,815,815,815,0
|
|
20240722,120000,618844560,815,815,815,815,31
|
|
20240722,115900,618819295,815,810,815,810,297
|
|
20240722,115800,618577350,810,810,810,810,0
|
|
20240722,115700,618577350,810,810,810,810,3409
|
|
20240722,115600,615816060,810,809,810,808,7005
|
|
20240722,115500,610146029,809,809,809,809,624
|
|
20240722,115400,609641213,809,809,809,809,1000
|
|
20240722,115300,608832213,809,809,809,809,223
|
|
20240722,115200,608651806,809,809,809,809,1783
|
|
20240722,115100,607209359,809,809,809,809,100
|
|
20240722,115000,607128459,809,809,809,809,35
|
|
20240722,114900,607100144,809,809,809,809,839
|
|
20240722,114800,606421393,809,810,810,809,206
|
|
20240722,114700,606254733,809,809,809,809,3
|
|
20240722,114600,606252306,809,809,809,809,20
|
|
20240722,114500,606236126,809,808,809,808,7
|
|
20240722,114400,606230464,809,809,809,809,0
|
|
20240722,114300,606230464,809,809,809,809,0
|
|
20240722,114200,606230464,809,809,809,809,0
|
|
20240722,114100,606230464,809,809,809,809,1429
|
|
20240722,114000,605074403,809,801,809,801,4013
|
|
20240722,113900,601835232,801,800,801,800,2139
|
|
20240722,113800,600123011,801,801,801,801,311
|
|
20240722,113700,599873900,801,801,801,800,1659
|
|
20240722,113600,598545668,801,801,801,801,332
|
|
20240722,113500,598279736,801,801,801,801,10
|
|
20240722,113400,598271726,801,801,801,801,9
|
|
20240722,113300,598264517,801,802,802,801,7334
|
|
20240722,113200,592389970,801,802,802,801,1965
|
|
20240722,113100,590815985,803,802,803,802,435
|
|
20240722,113000,590467080,802,802,802,802,45
|
|
20240722,112900,590430990,802,804,804,802,8167
|
|
20240722,112800,583879944,804,805,805,804,112
|
|
20240722,112700,583789894,805,805,805,805,46
|
|
20240722,112600,583752864,805,805,805,805,0
|
|
20240722,112500,583752864,805,805,805,805,10600
|
|
20240722,112400,575219864,806,806,806,806,1061
|
|
20240722,112300,574364698,806,806,806,806,0
|
|
20240722,112200,574364698,806,803,806,803,6901
|
|
20240722,112100,568823192,803,803,803,803,0
|
|
20240722,112000,568823192,803,805,805,803,796
|
|
20240722,111900,568184002,803,803,803,803,0
|
|
20240722,111800,568184002,803,805,805,803,301
|
|
20240722,111700,567942159,805,805,805,805,1080
|
|
20240722,111600,567072759,806,805,806,805,1049
|
|
20240722,111500,566228015,805,804,805,804,1206
|
|
20240722,111400,565257491,803,803,803,803,0
|
|
20240722,111300,565257491,803,803,803,803,0
|
|
20240722,111200,565257491,803,803,803,803,1100
|
|
20240722,111100,564374191,804,804,804,804,300
|
|
20240722,111000,564132991,802,802,802,802,92
|
|
20240722,110900,564059207,801,801,801,801,0
|
|
20240722,110800,564059207,801,801,801,801,0
|
|
20240722,110700,564059207,801,803,803,801,1558
|
|
20240722,110600,562809159,804,804,804,804,539
|
|
20240722,110500,562375803,805,805,805,805,101
|
|
20240722,110400,562294498,806,806,806,806,0
|
|
20240722,110300,562294498,806,806,806,806,0
|
|
20240722,110200,562294498,806,806,806,806,1
|
|
20240722,110100,562293692,804,806,806,804,1639
|
|
20240722,110000,560973797,807,806,808,806,651
|
|
20240722,105900,560448489,805,803,805,803,1990
|
|
20240722,105800,558846597,803,803,803,803,0
|
|
20240722,105700,558846597,803,803,803,803,0
|
|
20240722,105600,558846597,803,803,803,803,500
|
|
20240722,105500,558445097,803,803,803,803,7
|
|
20240722,105400,558439476,807,807,807,805,521
|
|
20240722,105300,558019389,807,807,807,807,1
|
|
20240722,105200,558018582,801,801,801,801,0
|
|
20240722,105100,558018582,801,800,801,800,994
|
|
20240722,105000,557223381,798,798,798,798,481
|
|
20240722,104900,556839543,796,795,796,795,1802
|
|
20240722,104800,555406801,795,795,795,795,134
|
|
20240722,104700,555300271,793,794,794,791,147
|
|
20240722,104600,555183803,794,795,795,794,577
|
|
20240722,104500,554725123,795,789,795,789,1055
|
|
20240722,104400,553892638,789,797,797,788,28611
|
|
20240722,104300,531261642,797,799,799,797,15999
|
|
20240722,104200,518505484,798,799,799,798,822
|
|
20240722,104100,517848990,799,805,805,799,63674
|
|
20240722,104000,466848433,805,809,809,805,2402
|
|
20240722,103900,464913599,809,810,810,809,119
|
|
20240722,103800,464817313,810,810,810,810,4
|
|
20240722,103700,464814073,810,809,814,809,563
|
|
20240722,103600,464358173,807,807,807,807,0
|
|
20240722,103500,464358173,807,807,807,807,0
|
|
20240722,103400,464358173,807,807,807,807,0
|
|
20240722,103300,464358173,807,806,807,806,3064
|
|
20240722,103200,461886385,806,806,806,806,2
|
|
20240722,103100,461884773,806,808,808,806,3310
|
|
20240722,103000,459213313,809,809,809,809,252
|
|
20240722,102900,459009445,809,807,809,807,900
|
|
20240722,102800,458281745,806,806,806,806,0
|
|
20240722,102700,458281745,806,808,808,806,2868
|
|
20240722,102600,455969313,806,806,806,806,205
|
|
20240722,102500,455804083,806,805,806,805,309
|
|
20240722,102400,455555036,806,806,806,806,1511
|
|
20240722,102300,454337170,806,808,808,806,1790
|
|
20240722,102200,452893041,807,809,809,807,532
|
|
20240722,102100,452463331,809,809,809,809,927
|
|
20240722,102000,451713388,809,807,809,806,2679
|
|
20240722,101900,449553310,809,808,810,807,765
|
|
20240722,101800,448934336,809,811,811,809,4062
|
|
20240722,101700,445644397,810,813,813,810,15100
|
|
20240722,101600,433394885,817,817,817,817,40
|
|
20240722,101500,433362205,813,816,816,813,8100
|
|
20240722,101400,426773875,816,816,816,816,52
|
|
20240722,101300,426731443,816,816,816,816,1030
|
|
20240722,101200,425890963,816,815,816,815,520
|
|
20240722,101100,425466953,818,815,818,815,1623
|
|
20240722,101000,424144058,818,816,818,816,588
|
|
20240722,100900,423664150,819,819,819,819,166
|
|
20240722,100800,423528196,816,816,816,816,222
|
|
20240722,100700,423347044,820,820,820,820,50
|
|
20240722,100600,423306044,820,820,820,820,1424
|
|
20240722,100500,422138364,821,820,821,820,7456
|
|
20240722,100400,416018828,816,817,817,816,342
|
|
20240722,100300,415739755,816,816,816,816,0
|
|
20240722,100200,415739755,816,816,816,816,403
|
|
20240722,100100,415410907,816,816,816,816,1601
|
|
20240722,100000,414104491,821,821,821,821,501
|
|
20240722,095900,413693170,821,821,821,821,0
|
|
20240722,095800,413693170,821,819,821,814,576
|
|
20240722,095700,413223019,819,819,819,819,100
|
|
20240722,095600,413141119,814,819,819,814,312
|
|
20240722,095500,412887141,819,813,819,813,1133
|
|
20240722,095400,411965379,814,814,814,814,4
|
|
20240722,095300,411962123,810,815,815,810,10110
|
|
20240722,095200,403755985,815,825,825,815,1504
|
|
20240722,095100,402530195,825,815,825,815,6042
|
|
20240722,095000,397565507,815,810,816,810,825
|
|
20240722,094900,396897114,810,813,813,810,22694
|
|
20240722,094800,378477940,813,815,815,813,6993
|
|
20240722,094700,372782457,815,816,816,815,1389
|
|
20240722,094600,371650420,817,817,817,815,2045
|
|
20240722,094500,369983393,818,820,820,817,19564
|
|
20240722,094400,353981955,821,823,823,821,1071
|
|
20240722,094300,353100722,823,825,825,820,18507
|
|
20240722,094200,337915143,825,827,827,823,7567
|
|
20240722,094100,331681857,828,825,828,825,453
|
|
20240722,094000,331308013,825,827,827,825,1477
|
|
20240722,093900,330088279,828,830,830,825,1998
|
|
20240722,093800,328438570,830,836,836,828,2961
|
|
20240722,093700,325980874,836,827,837,824,3837
|
|
20240722,093600,322784240,828,829,829,827,347
|
|
20240722,093500,322496581,829,835,835,824,8010
|
|
20240722,093400,315872631,835,832,835,831,1796
|
|
20240722,093300,314377511,831,829,831,829,11387
|
|
20240722,093200,304933891,829,829,829,826,1259
|
|
20240722,093100,303890588,829,837,837,829,6709
|
|
20240722,093000,298318584,830,837,840,830,11908
|
|
20240722,092900,288380148,835,844,844,830,37817
|
|
20240722,092800,256689942,844,853,853,840,36899
|
|
20240722,092700,225597956,842,842,865,842,53284
|
|
20240722,092600,180198595,842,832,844,832,18998
|
|
20240722,092500,164293088,832,827,832,827,4339
|
|
20240722,092400,160694692,826,828,830,824,13529
|
|
20240722,092300,149531411,828,835,835,828,6884
|
|
20240722,092200,143799078,835,839,839,835,16926
|
|
20240722,092100,129644331,839,828,840,822,23508
|
|
20240722,092000,110069796,828,825,829,821,21419
|
|
20240722,091900,92327454,825,816,825,815,33300
|
|
20240722,091800,65053968,814,814,816,814,2334
|
|
20240722,091700,63152572,814,813,814,812,3228
|
|
20240722,091600,60528605,814,814,814,813,1488
|
|
20240722,091500,59317717,814,816,816,814,4095
|
|
20240722,091400,55982940,816,814,816,814,7360
|
|
20240722,091300,49985346,814,813,816,813,8567
|
|
20240722,091200,43010083,813,810,813,807,4796
|
|
20240722,091100,39117192,810,811,811,810,4723
|
|
20240722,091000,35287262,810,810,811,810,4904
|
|
20240722,090900,31315020,810,809,811,809,1011
|
|
20240722,090800,30495979,806,806,806,806,0
|
|
20240722,090700,30495979,806,810,811,806,4191
|
|
20240722,090600,27099473,811,803,811,802,7561
|
|
20240722,090500,21003178,803,805,807,802,6876
|
|
20240722,090400,15468582,805,806,806,803,208
|
|
20240722,090300,15301235,807,808,808,807,1927
|
|
20240722,090200,13745196,808,802,810,802,3313
|
|
20240722,090100,11074573,802,803,803,802,5987
|
|
20240722,090000,6270939,803,802,815,802,7801
|