660 lines
28 KiB
CSV
660 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,195700,106715136,811,811,811,811,5001
|
|
20240704,195600,106715136,811,811,811,811,0
|
|
20240704,195500,106715136,811,811,811,811,0
|
|
20240704,195400,106715136,811,811,811,811,0
|
|
20240704,195300,106715136,811,811,811,811,0
|
|
20240704,195200,106715136,811,811,811,811,0
|
|
20240704,195100,106715136,811,811,811,811,0
|
|
20240704,195000,106715136,811,811,811,811,0
|
|
20240704,194900,106715136,811,811,811,811,0
|
|
20240704,194800,106715136,811,811,811,811,0
|
|
20240704,194700,106715136,811,811,811,811,0
|
|
20240704,194600,106715136,811,811,811,811,0
|
|
20240704,194500,106715136,811,811,811,811,0
|
|
20240704,194400,106715136,811,811,811,811,0
|
|
20240704,194300,106715136,811,811,811,811,0
|
|
20240704,194200,106715136,811,811,811,811,0
|
|
20240704,194100,106715136,811,811,811,811,0
|
|
20240704,194000,106715136,811,811,811,811,0
|
|
20240704,193900,106715136,811,811,811,811,0
|
|
20240704,193800,106715136,811,811,811,811,0
|
|
20240704,193700,106715136,811,811,811,811,0
|
|
20240704,193600,106715136,811,811,811,811,0
|
|
20240704,193500,106715136,811,811,811,811,0
|
|
20240704,193400,106715136,811,811,811,811,0
|
|
20240704,193300,106715136,811,811,811,811,0
|
|
20240704,193200,106715136,811,811,811,811,0
|
|
20240704,193100,106715136,811,811,811,811,0
|
|
20240704,193000,106715136,811,811,811,811,0
|
|
20240704,192900,106715136,811,811,811,811,0
|
|
20240704,192800,106715136,811,811,811,811,0
|
|
20240704,192700,106715136,811,811,811,811,5001
|
|
20240704,192600,106715136,811,811,811,811,0
|
|
20240704,192500,106715136,811,811,811,811,0
|
|
20240704,192400,106715136,811,811,811,811,0
|
|
20240704,192300,106715136,811,811,811,811,0
|
|
20240704,192200,106715136,811,811,811,811,0
|
|
20240704,192100,106715136,811,811,811,811,0
|
|
20240704,192000,106715136,811,811,811,811,0
|
|
20240704,191900,106715136,811,811,811,811,0
|
|
20240704,191800,106715136,811,811,811,811,0
|
|
20240704,191700,106715136,811,811,811,811,0
|
|
20240704,191600,106715136,811,811,811,811,0
|
|
20240704,191500,106715136,811,811,811,811,0
|
|
20240704,191400,106715136,811,811,811,811,0
|
|
20240704,191300,106715136,811,811,811,811,0
|
|
20240704,191200,106715136,811,811,811,811,0
|
|
20240704,191100,106715136,811,811,811,811,0
|
|
20240704,191000,106715136,811,811,811,811,0
|
|
20240704,190900,106715136,811,811,811,811,0
|
|
20240704,190800,106715136,811,811,811,811,0
|
|
20240704,190700,106715136,811,811,811,811,0
|
|
20240704,190600,106715136,811,811,811,811,0
|
|
20240704,190500,106715136,811,811,811,811,0
|
|
20240704,190400,106715136,811,811,811,811,0
|
|
20240704,190300,106715136,811,811,811,811,0
|
|
20240704,190200,106715136,811,811,811,811,0
|
|
20240704,190100,106715136,811,811,811,811,0
|
|
20240704,190000,106715136,811,811,811,811,0
|
|
20240704,185900,106715136,811,811,811,811,0
|
|
20240704,185800,106715136,811,811,811,811,0
|
|
20240704,185700,106715136,811,811,811,811,5001
|
|
20240704,185600,106715136,811,811,811,811,0
|
|
20240704,185500,106715136,811,811,811,811,0
|
|
20240704,185400,106715136,811,811,811,811,0
|
|
20240704,185300,106715136,811,811,811,811,0
|
|
20240704,185200,106715136,811,811,811,811,0
|
|
20240704,185100,106715136,811,811,811,811,0
|
|
20240704,185000,106715136,811,811,811,811,0
|
|
20240704,184900,106715136,811,811,811,811,0
|
|
20240704,184800,106715136,811,811,811,811,0
|
|
20240704,184700,106715136,811,811,811,811,0
|
|
20240704,184600,106715136,811,811,811,811,0
|
|
20240704,184500,106715136,811,811,811,811,0
|
|
20240704,184400,106715136,811,811,811,811,0
|
|
20240704,184300,106715136,811,811,811,811,0
|
|
20240704,184200,106715136,811,811,811,811,0
|
|
20240704,184100,106715136,811,811,811,811,0
|
|
20240704,184000,106715136,811,811,811,811,0
|
|
20240704,183900,106715136,811,811,811,811,0
|
|
20240704,183800,106715136,811,811,811,811,0
|
|
20240704,183700,106715136,811,811,811,811,0
|
|
20240704,183600,106715136,811,811,811,811,0
|
|
20240704,183500,106715136,811,811,811,811,0
|
|
20240704,183400,106715136,811,811,811,811,0
|
|
20240704,183300,106715136,811,811,811,811,0
|
|
20240704,183200,106715136,811,811,811,811,0
|
|
20240704,183100,106715136,811,811,811,811,0
|
|
20240704,183000,106715136,811,811,811,811,0
|
|
20240704,182900,106715136,811,811,811,811,0
|
|
20240704,182800,106715136,811,811,811,811,0
|
|
20240704,182700,106715136,811,811,811,811,5001
|
|
20240704,182600,106715136,811,811,811,811,0
|
|
20240704,182500,106715136,811,811,811,811,0
|
|
20240704,182400,106715136,811,811,811,811,0
|
|
20240704,182300,106715136,811,811,811,811,0
|
|
20240704,182200,106715136,811,811,811,811,0
|
|
20240704,182100,106715136,811,811,811,811,0
|
|
20240704,182000,106715136,811,811,811,811,0
|
|
20240704,181900,106715136,811,811,811,811,0
|
|
20240704,181800,106715136,811,811,811,811,0
|
|
20240704,181700,106715136,811,811,811,811,0
|
|
20240704,181600,106715136,811,811,811,811,0
|
|
20240704,181500,106715136,811,811,811,811,0
|
|
20240704,181400,106715136,811,811,811,811,0
|
|
20240704,181300,106715136,811,811,811,811,0
|
|
20240704,181200,106715136,811,811,811,811,0
|
|
20240704,181100,106715136,811,811,811,811,0
|
|
20240704,181000,106715136,811,811,811,811,0
|
|
20240704,180900,106715136,811,811,811,811,0
|
|
20240704,180800,106715136,811,811,811,811,0
|
|
20240704,180700,106715136,811,811,811,811,0
|
|
20240704,180600,106715136,811,811,811,811,0
|
|
20240704,180500,106715136,811,811,811,811,0
|
|
20240704,180400,106715136,811,811,811,811,0
|
|
20240704,180300,106715136,811,811,811,811,0
|
|
20240704,180200,106715136,811,811,811,811,0
|
|
20240704,180100,106715136,811,811,811,811,0
|
|
20240704,180000,106715136,811,811,811,811,0
|
|
20240704,175900,106715136,811,811,811,811,0
|
|
20240704,175800,106715136,811,811,811,811,0
|
|
20240704,175700,106715136,811,811,811,811,5001
|
|
20240704,175600,106715136,811,811,811,811,0
|
|
20240704,175500,106715136,811,811,811,811,0
|
|
20240704,175400,106715136,811,811,811,811,0
|
|
20240704,175300,106715136,811,811,811,811,0
|
|
20240704,175200,106715136,811,811,811,811,0
|
|
20240704,175100,106715136,811,811,811,811,0
|
|
20240704,175000,106715136,811,811,811,811,0
|
|
20240704,174900,106715136,811,811,811,811,0
|
|
20240704,174800,106715136,811,811,811,811,0
|
|
20240704,174700,106715136,811,811,811,811,0
|
|
20240704,174600,106715136,811,811,811,811,0
|
|
20240704,174500,106715136,811,811,811,811,0
|
|
20240704,174400,106715136,811,811,811,811,0
|
|
20240704,174300,106715136,811,811,811,811,0
|
|
20240704,174200,106715136,811,811,811,811,0
|
|
20240704,174100,106715136,811,811,811,811,0
|
|
20240704,174000,106715136,811,811,811,811,0
|
|
20240704,173900,106715136,811,811,811,811,0
|
|
20240704,173800,106715136,811,811,811,811,0
|
|
20240704,173700,106715136,811,811,811,811,0
|
|
20240704,173600,106715136,811,811,811,811,0
|
|
20240704,173500,106715136,811,811,811,811,0
|
|
20240704,173400,106715136,811,811,811,811,0
|
|
20240704,173300,106715136,811,811,811,811,0
|
|
20240704,173200,106715136,811,811,811,811,0
|
|
20240704,173100,106715136,811,811,811,811,0
|
|
20240704,173000,106715136,811,811,811,811,0
|
|
20240704,172900,106715136,811,811,811,811,0
|
|
20240704,172800,106715136,811,811,811,811,0
|
|
20240704,172700,106715136,811,811,811,811,5001
|
|
20240704,172600,106715136,811,811,811,811,0
|
|
20240704,172500,106715136,811,811,811,811,0
|
|
20240704,172400,106715136,811,811,811,811,0
|
|
20240704,172300,106715136,811,811,811,811,0
|
|
20240704,172200,106715136,811,811,811,811,0
|
|
20240704,172100,106715136,811,811,811,811,0
|
|
20240704,172000,106715136,811,811,811,811,0
|
|
20240704,171900,106715136,811,811,811,811,0
|
|
20240704,171800,106715136,811,811,811,811,0
|
|
20240704,171700,106715136,811,811,811,811,0
|
|
20240704,171600,106715136,811,811,811,811,0
|
|
20240704,171500,106715136,811,811,811,811,0
|
|
20240704,171400,106715136,811,811,811,811,0
|
|
20240704,171300,106715136,811,811,811,811,0
|
|
20240704,171200,106715136,811,811,811,811,0
|
|
20240704,171100,106715136,811,811,811,811,0
|
|
20240704,171000,106715136,811,811,811,811,0
|
|
20240704,170900,106715136,811,811,811,811,0
|
|
20240704,170800,106715136,811,811,811,811,0
|
|
20240704,170700,106715136,811,811,811,811,0
|
|
20240704,170600,106715136,811,811,811,811,0
|
|
20240704,170500,106715136,811,811,811,811,0
|
|
20240704,170400,106715136,811,811,811,811,0
|
|
20240704,170300,106715136,811,811,811,811,0
|
|
20240704,170200,106715136,811,811,811,811,0
|
|
20240704,170100,106715136,811,811,811,811,0
|
|
20240704,170000,106715136,811,811,811,811,0
|
|
20240704,165900,106715136,811,811,811,811,0
|
|
20240704,165800,106715136,811,811,811,811,0
|
|
20240704,165700,106715136,811,811,811,811,5001
|
|
20240704,165600,106715136,811,811,811,811,0
|
|
20240704,165500,106715136,811,811,811,811,0
|
|
20240704,165400,106715136,811,811,811,811,0
|
|
20240704,165300,106715136,811,811,811,811,0
|
|
20240704,165200,106715136,811,811,811,811,0
|
|
20240704,165100,106715136,811,811,811,811,0
|
|
20240704,165000,106715136,811,811,811,811,0
|
|
20240704,164900,106715136,811,811,811,811,0
|
|
20240704,164800,106715136,811,811,811,811,0
|
|
20240704,164700,106715136,811,811,811,811,0
|
|
20240704,164600,106715136,811,811,811,811,0
|
|
20240704,164500,106715136,811,811,811,811,0
|
|
20240704,164400,106715136,811,811,811,811,0
|
|
20240704,164300,106715136,811,811,811,811,0
|
|
20240704,164200,106715136,811,811,811,811,0
|
|
20240704,164100,106715136,811,811,811,811,0
|
|
20240704,164000,106715136,811,811,811,811,0
|
|
20240704,163900,106715136,811,811,811,811,0
|
|
20240704,163800,106715136,811,811,811,811,0
|
|
20240704,163700,106715136,811,811,811,811,0
|
|
20240704,163600,106715136,811,811,811,811,0
|
|
20240704,163500,106715136,811,811,811,811,0
|
|
20240704,163400,106715136,811,811,811,811,0
|
|
20240704,163300,106715136,811,811,811,811,0
|
|
20240704,163200,106715136,811,811,811,811,0
|
|
20240704,163100,106715136,811,811,811,811,0
|
|
20240704,163000,106715136,811,811,811,811,0
|
|
20240704,162900,106715136,811,811,811,811,0
|
|
20240704,162800,106715136,811,811,811,811,0
|
|
20240704,162700,106715136,811,811,811,811,5001
|
|
20240704,162600,106715136,811,811,811,811,0
|
|
20240704,162500,106715136,811,811,811,811,0
|
|
20240704,162400,106715136,811,811,811,811,0
|
|
20240704,162300,106715136,811,811,811,811,0
|
|
20240704,162200,106715136,811,811,811,811,0
|
|
20240704,162100,106715136,811,811,811,811,0
|
|
20240704,162000,106715136,811,811,811,811,0
|
|
20240704,161900,106715136,811,811,811,811,0
|
|
20240704,161800,106715136,811,811,811,811,0
|
|
20240704,161700,106715136,811,811,811,811,0
|
|
20240704,161600,106715136,811,811,811,811,0
|
|
20240704,161500,106715136,811,811,811,811,0
|
|
20240704,161400,106715136,811,811,811,811,0
|
|
20240704,161300,106715136,811,811,811,811,0
|
|
20240704,161200,106715136,811,811,811,811,0
|
|
20240704,161100,106715136,811,811,811,811,0
|
|
20240704,161000,106715136,811,811,811,811,0
|
|
20240704,160900,106715136,811,811,811,811,0
|
|
20240704,160800,106715136,811,811,811,811,0
|
|
20240704,160700,106715136,811,811,811,811,0
|
|
20240704,160600,106715136,811,811,811,811,0
|
|
20240704,160500,106715136,811,811,811,811,0
|
|
20240704,160400,106715136,811,811,811,811,0
|
|
20240704,160300,106715136,811,811,811,811,0
|
|
20240704,160200,106715136,811,811,811,811,0
|
|
20240704,160100,106715136,811,811,811,811,0
|
|
20240704,160000,106715136,811,811,811,811,0
|
|
20240704,155900,106715136,811,811,811,811,0
|
|
20240704,155800,106715136,811,811,811,811,0
|
|
20240704,155700,106715136,811,811,811,811,5001
|
|
20240704,155600,106715136,811,811,811,811,0
|
|
20240704,155500,106715136,811,811,811,811,0
|
|
20240704,155400,106715136,811,811,811,811,0
|
|
20240704,155300,106715136,811,811,811,811,0
|
|
20240704,155200,106715136,811,811,811,811,0
|
|
20240704,155100,106715136,811,811,811,811,0
|
|
20240704,155000,106715136,811,811,811,811,0
|
|
20240704,154900,106715136,811,811,811,811,0
|
|
20240704,154800,106715136,811,811,811,811,0
|
|
20240704,154700,106715136,811,811,811,811,0
|
|
20240704,154600,106715136,811,811,811,811,0
|
|
20240704,154500,106715136,811,811,811,811,0
|
|
20240704,154400,106715136,811,811,811,811,0
|
|
20240704,154300,106715136,811,811,811,811,0
|
|
20240704,154200,106715136,811,811,811,811,0
|
|
20240704,154100,106715136,811,811,811,811,0
|
|
20240704,154000,106715136,811,811,811,811,0
|
|
20240704,153900,106715136,811,811,811,811,0
|
|
20240704,153800,106715136,811,811,811,811,0
|
|
20240704,153700,106715136,811,811,811,811,0
|
|
20240704,153600,106715136,811,811,811,811,0
|
|
20240704,153500,106715136,811,811,811,811,0
|
|
20240704,153400,106715136,811,811,811,811,0
|
|
20240704,153300,106715136,811,811,811,811,0
|
|
20240704,153200,106715136,811,811,811,811,0
|
|
20240704,153100,106715136,811,811,811,811,0
|
|
20240704,153000,106715136,811,811,811,811,5001
|
|
20240704,152900,102659325,813,813,813,813,0
|
|
20240704,152800,102659325,813,813,813,813,0
|
|
20240704,152700,102659325,813,813,813,813,0
|
|
20240704,152600,102659325,813,813,813,813,0
|
|
20240704,152500,102659325,813,813,813,813,0
|
|
20240704,152400,102659325,813,813,813,813,0
|
|
20240704,152300,102659325,813,813,813,813,0
|
|
20240704,152200,102659325,813,813,813,813,0
|
|
20240704,152100,102659325,813,813,813,813,0
|
|
20240704,152000,102659325,813,813,813,813,0
|
|
20240704,151900,102659325,813,813,813,813,77
|
|
20240704,151800,102596724,813,813,813,813,104
|
|
20240704,151700,102512172,811,811,811,811,52
|
|
20240704,151600,102470000,813,812,813,812,7
|
|
20240704,151500,102464315,811,811,811,811,800
|
|
20240704,151400,101815515,813,813,813,813,0
|
|
20240704,151300,101815515,813,813,813,813,1
|
|
20240704,151200,101814702,812,812,812,812,0
|
|
20240704,151100,101814702,812,812,812,812,210
|
|
20240704,151000,101644182,812,812,812,812,0
|
|
20240704,150900,101644182,812,812,812,812,0
|
|
20240704,150800,101644182,812,812,812,812,0
|
|
20240704,150700,101644182,812,811,812,811,264
|
|
20240704,150600,101430076,811,811,811,811,1099
|
|
20240704,150500,100538787,811,811,811,811,0
|
|
20240704,150400,100538787,811,811,811,811,0
|
|
20240704,150300,100538787,811,811,811,811,0
|
|
20240704,150200,100538787,811,811,811,811,0
|
|
20240704,150100,100538787,811,811,811,811,0
|
|
20240704,150000,100538787,811,811,811,811,0
|
|
20240704,145900,100538787,811,811,811,811,0
|
|
20240704,145800,100538787,811,811,811,811,0
|
|
20240704,145700,100538787,811,811,811,811,0
|
|
20240704,145600,100538787,811,811,811,811,150
|
|
20240704,145500,100417137,811,811,811,811,4851
|
|
20240704,145400,96482976,812,812,812,812,0
|
|
20240704,145300,96482976,812,812,812,812,0
|
|
20240704,145200,96482976,812,812,812,812,1
|
|
20240704,145100,96482164,812,812,812,812,11
|
|
20240704,145000,96473232,812,812,812,812,0
|
|
20240704,144900,96473232,812,812,812,812,0
|
|
20240704,144800,96473232,812,812,812,812,3
|
|
20240704,144700,96470796,811,811,811,811,0
|
|
20240704,144600,96470796,811,811,811,811,2
|
|
20240704,144500,96469174,811,811,811,811,0
|
|
20240704,144400,96469174,811,811,811,811,1
|
|
20240704,144300,96468363,812,812,812,812,0
|
|
20240704,144200,96468363,812,812,812,812,0
|
|
20240704,144100,96468363,812,812,812,812,0
|
|
20240704,144000,96468363,812,812,812,812,0
|
|
20240704,143900,96468363,812,812,812,812,0
|
|
20240704,143800,96468363,812,812,812,812,0
|
|
20240704,143700,96468363,812,812,812,812,11
|
|
20240704,143600,96459431,812,812,812,812,0
|
|
20240704,143500,96459431,812,812,812,812,0
|
|
20240704,143400,96459431,812,812,812,812,0
|
|
20240704,143300,96459431,812,812,812,812,0
|
|
20240704,143200,96459431,812,812,812,812,0
|
|
20240704,143100,96459431,812,812,812,812,0
|
|
20240704,143000,96459431,812,812,812,812,0
|
|
20240704,142900,96459431,812,812,812,812,0
|
|
20240704,142800,96459431,812,812,812,812,0
|
|
20240704,142700,96459431,812,812,812,812,0
|
|
20240704,142600,96459431,812,812,812,812,0
|
|
20240704,142500,96459431,812,812,812,812,0
|
|
20240704,142400,96459431,812,812,812,812,0
|
|
20240704,142300,96459431,812,812,812,812,4125
|
|
20240704,142200,93109931,812,812,812,812,22
|
|
20240704,142100,93092067,812,812,812,812,0
|
|
20240704,142000,93092067,812,812,812,812,0
|
|
20240704,141900,93092067,812,812,812,812,0
|
|
20240704,141800,93092067,812,812,812,812,0
|
|
20240704,141700,93092067,812,812,812,812,0
|
|
20240704,141600,93092067,812,812,812,812,0
|
|
20240704,141500,93092067,812,812,812,812,0
|
|
20240704,141400,93092067,812,812,812,812,50
|
|
20240704,141300,93051467,812,812,812,812,124
|
|
20240704,141200,92950779,812,812,812,812,0
|
|
20240704,141100,92950779,812,812,812,812,250
|
|
20240704,141000,92747779,813,813,813,813,0
|
|
20240704,140900,92747779,813,813,813,813,2650
|
|
20240704,140800,90593329,813,813,813,813,0
|
|
20240704,140700,90593329,813,813,813,813,0
|
|
20240704,140600,90593329,813,813,813,813,0
|
|
20240704,140500,90593329,813,813,813,813,164
|
|
20240704,140400,90459997,815,814,815,814,1001
|
|
20240704,140300,89645182,814,814,814,814,1000
|
|
20240704,140200,88831182,814,814,814,814,1509
|
|
20240704,140100,87602856,812,812,812,812,0
|
|
20240704,140000,87602856,812,812,812,812,75
|
|
20240704,135900,87541956,812,812,812,812,0
|
|
20240704,135800,87541956,812,812,812,812,0
|
|
20240704,135700,87541956,812,812,812,812,74
|
|
20240704,135600,87481868,814,812,814,812,101
|
|
20240704,135500,87399854,812,812,812,812,0
|
|
20240704,135400,87399854,812,812,812,812,0
|
|
20240704,135300,87399854,812,812,812,812,50
|
|
20240704,135200,87359254,812,812,812,812,2
|
|
20240704,135100,87357630,814,814,814,814,0
|
|
20240704,135000,87357630,814,814,814,814,404
|
|
20240704,134900,87028774,814,814,814,814,0
|
|
20240704,134800,87028774,814,814,814,814,225
|
|
20240704,134700,86845624,814,814,814,814,0
|
|
20240704,134600,86845624,814,814,814,814,463
|
|
20240704,134500,86468742,812,812,812,812,100
|
|
20240704,134400,86387542,812,813,813,812,716
|
|
20240704,134300,85806140,812,812,812,812,0
|
|
20240704,134200,85806140,812,813,813,812,5697
|
|
20240704,134100,81175720,813,813,813,813,74
|
|
20240704,134000,81115558,815,815,815,815,0
|
|
20240704,133900,81115558,815,815,815,815,0
|
|
20240704,133800,81115558,815,815,815,815,1
|
|
20240704,133700,81114743,813,813,813,813,695
|
|
20240704,133600,80549708,815,815,815,815,0
|
|
20240704,133500,80549708,815,815,815,815,0
|
|
20240704,133400,80549708,815,815,815,815,0
|
|
20240704,133300,80549708,815,815,815,815,0
|
|
20240704,133200,80549708,815,815,815,815,0
|
|
20240704,133100,80549708,815,815,815,815,0
|
|
20240704,133000,80549708,815,815,815,815,1
|
|
20240704,132900,80548893,813,813,813,813,75
|
|
20240704,132800,80487918,815,815,815,815,0
|
|
20240704,132700,80487918,815,815,815,815,0
|
|
20240704,132600,80487918,815,813,815,813,75
|
|
20240704,132500,80426941,815,815,815,815,0
|
|
20240704,132400,80426941,815,814,815,814,1490
|
|
20240704,132300,79212703,814,814,814,814,3
|
|
20240704,132200,79210261,814,813,814,813,241
|
|
20240704,132100,79014088,813,813,813,813,197
|
|
20240704,132000,78853927,810,810,810,810,0
|
|
20240704,131900,78853927,810,810,810,810,0
|
|
20240704,131800,78853927,810,810,810,810,0
|
|
20240704,131700,78853927,810,810,810,810,0
|
|
20240704,131600,78853927,810,810,810,810,0
|
|
20240704,131500,78853927,810,810,810,810,0
|
|
20240704,131400,78853927,810,810,810,810,0
|
|
20240704,131300,78853927,810,810,810,810,75
|
|
20240704,131200,78793177,813,813,813,813,3
|
|
20240704,131100,78790738,810,810,810,810,0
|
|
20240704,131000,78790738,810,810,810,810,74
|
|
20240704,130900,78730798,813,813,813,813,10
|
|
20240704,130800,78722668,812,812,812,812,100
|
|
20240704,130700,78641468,810,810,810,810,0
|
|
20240704,130600,78641468,810,810,810,810,0
|
|
20240704,130500,78641468,810,810,810,810,0
|
|
20240704,130400,78641468,810,810,810,810,38
|
|
20240704,130300,78610688,809,809,809,809,0
|
|
20240704,130200,78610688,809,809,809,809,0
|
|
20240704,130100,78610688,809,809,809,809,0
|
|
20240704,130000,78610688,809,809,809,809,0
|
|
20240704,125900,78610688,809,809,809,809,0
|
|
20240704,125800,78610688,809,809,809,809,0
|
|
20240704,125700,78610688,809,809,809,809,75
|
|
20240704,125600,78550013,813,813,813,813,0
|
|
20240704,125500,78550013,813,813,813,813,1
|
|
20240704,125400,78549200,809,809,809,809,74
|
|
20240704,125300,78489334,809,809,809,809,100
|
|
20240704,125200,78408434,809,809,809,809,0
|
|
20240704,125100,78408434,809,809,809,809,0
|
|
20240704,125000,78408434,809,809,809,809,0
|
|
20240704,124900,78408434,809,809,809,809,0
|
|
20240704,124800,78408434,809,809,809,809,0
|
|
20240704,124700,78408434,809,809,809,809,0
|
|
20240704,124600,78408434,809,809,809,809,0
|
|
20240704,124500,78408434,809,809,809,809,0
|
|
20240704,124400,78408434,809,809,809,809,1
|
|
20240704,124300,78407625,809,809,809,809,0
|
|
20240704,124200,78407625,809,809,809,809,0
|
|
20240704,124100,78407625,809,809,809,809,75
|
|
20240704,124000,78346950,809,809,809,809,0
|
|
20240704,123900,78346950,809,809,809,809,229
|
|
20240704,123800,78161689,809,809,809,809,75
|
|
20240704,123700,78101014,809,809,809,809,0
|
|
20240704,123600,78101014,809,809,809,809,500
|
|
20240704,123500,77696514,809,809,809,809,0
|
|
20240704,123400,77696514,809,809,809,809,5
|
|
20240704,123300,77692469,809,809,809,809,0
|
|
20240704,123200,77692469,809,809,809,809,0
|
|
20240704,123100,77692469,809,809,809,809,1
|
|
20240704,123000,77691660,809,809,809,809,0
|
|
20240704,122900,77691660,809,809,809,809,0
|
|
20240704,122800,77691660,809,809,809,809,0
|
|
20240704,122700,77691660,809,809,809,809,0
|
|
20240704,122600,77691660,809,809,809,809,0
|
|
20240704,122500,77691660,809,809,809,809,75
|
|
20240704,122400,77630985,809,809,809,809,1
|
|
20240704,122300,77630176,809,809,809,809,300
|
|
20240704,122200,77387476,809,809,809,809,75
|
|
20240704,122100,77326801,809,813,813,809,3
|
|
20240704,122000,77324366,813,813,813,813,0
|
|
20240704,121900,77324366,813,813,813,813,1
|
|
20240704,121800,77323553,809,809,809,809,1
|
|
20240704,121700,77322744,809,809,809,809,0
|
|
20240704,121600,77322744,809,809,809,809,0
|
|
20240704,121500,77322744,809,809,809,809,0
|
|
20240704,121400,77322744,809,809,809,809,0
|
|
20240704,121300,77322744,809,810,810,809,1491
|
|
20240704,121200,76115932,810,811,811,810,412
|
|
20240704,121100,75782208,812,812,812,812,1335
|
|
20240704,121000,74698188,812,812,812,812,75
|
|
20240704,120900,74637288,812,812,812,812,0
|
|
20240704,120800,74637288,812,812,812,812,0
|
|
20240704,120700,74637288,812,812,812,812,75
|
|
20240704,120600,74576388,813,813,813,813,0
|
|
20240704,120500,74576388,813,813,813,813,0
|
|
20240704,120400,74576388,813,813,813,813,0
|
|
20240704,120300,74576388,813,813,813,813,200
|
|
20240704,120200,74413788,813,813,813,813,0
|
|
20240704,120100,74413788,813,813,813,813,0
|
|
20240704,120000,74413788,813,813,813,813,0
|
|
20240704,115900,74413788,813,813,813,813,0
|
|
20240704,115800,74413788,813,813,813,813,450
|
|
20240704,115700,74047938,812,812,812,812,0
|
|
20240704,115600,74047938,812,812,812,812,8
|
|
20240704,115500,74041442,812,812,812,812,3948
|
|
20240704,115400,70835666,812,812,812,812,75
|
|
20240704,115300,70774766,812,812,812,812,0
|
|
20240704,115200,70774766,812,813,813,812,6594
|
|
20240704,115100,65414144,813,813,813,813,75
|
|
20240704,115000,65353169,815,815,815,815,0
|
|
20240704,114900,65353169,815,815,815,815,0
|
|
20240704,114800,65353169,815,815,815,815,2
|
|
20240704,114700,65351539,815,815,815,815,0
|
|
20240704,114600,65351539,815,815,815,815,20
|
|
20240704,114500,65335239,815,815,815,815,0
|
|
20240704,114400,65335239,815,815,815,815,0
|
|
20240704,114300,65335239,815,815,815,815,122
|
|
20240704,114200,65235809,815,815,815,815,0
|
|
20240704,114100,65235809,815,813,815,813,432
|
|
20240704,114000,64884591,815,815,815,815,0
|
|
20240704,113900,64884591,815,815,815,815,5
|
|
20240704,113800,64880516,813,813,813,813,75
|
|
20240704,113700,64819541,813,813,813,813,0
|
|
20240704,113600,64819541,813,813,813,813,0
|
|
20240704,113500,64819541,813,813,813,813,75
|
|
20240704,113400,64758566,815,815,815,815,1
|
|
20240704,113300,64757751,813,813,813,813,0
|
|
20240704,113200,64757751,813,814,814,813,5769
|
|
20240704,113100,60064222,814,814,814,814,0
|
|
20240704,113000,60064222,814,814,814,814,3911
|
|
20240704,112900,56880668,815,815,815,815,1
|
|
20240704,112800,56879853,814,814,814,814,0
|
|
20240704,112700,56879853,814,814,814,814,0
|
|
20240704,112600,56879853,814,814,814,814,0
|
|
20240704,112500,56879853,814,814,814,814,100
|
|
20240704,112400,56798453,814,814,814,814,2
|
|
20240704,112300,56796825,815,814,815,814,450
|
|
20240704,112200,56430236,813,812,813,812,375
|
|
20240704,112100,56125511,814,812,814,812,691
|
|
20240704,112000,55563141,812,812,812,812,0
|
|
20240704,111900,55563141,812,813,813,812,2875
|
|
20240704,111800,53225841,812,812,812,812,340
|
|
20240704,111700,52949761,812,812,812,812,5
|
|
20240704,111600,52945701,810,810,810,810,1
|
|
20240704,111500,52944891,810,810,810,810,20
|
|
20240704,111400,52928691,810,810,810,810,1000
|
|
20240704,111300,52118691,809,809,809,809,1361
|
|
20240704,111200,51017642,807,807,807,807,10
|
|
20240704,111100,51009572,807,807,807,807,0
|
|
20240704,111000,51009572,807,807,807,807,1450
|
|
20240704,110900,49839422,806,806,806,806,0
|
|
20240704,110800,49839422,806,806,806,806,0
|
|
20240704,110700,49839422,806,806,806,806,0
|
|
20240704,110600,49839422,806,806,806,806,75
|
|
20240704,110500,49778972,806,806,806,806,0
|
|
20240704,110400,49778972,806,806,806,806,75
|
|
20240704,110300,49718522,807,806,807,806,54
|
|
20240704,110200,49674946,806,806,806,806,0
|
|
20240704,110100,49674946,806,806,806,806,0
|
|
20240704,110000,49674946,806,806,806,806,0
|
|
20240704,105900,49674946,806,806,806,806,1483
|
|
20240704,105800,48479648,806,806,806,806,18
|
|
20240704,105700,48465140,805,805,805,805,0
|
|
20240704,105600,48465140,805,805,805,805,0
|
|
20240704,105500,48465140,805,805,805,805,1071
|
|
20240704,105400,47602985,804,804,804,804,120
|
|
20240704,105300,47506505,805,805,805,805,30
|
|
20240704,105200,47482355,804,804,804,804,0
|
|
20240704,105100,47482355,804,804,804,804,75
|
|
20240704,105000,47422055,805,805,805,805,30
|
|
20240704,104900,47397905,804,804,804,804,0
|
|
20240704,104800,47397905,804,804,804,804,75
|
|
20240704,104700,47337605,805,805,805,805,38
|
|
20240704,104600,47307015,806,806,806,806,17
|
|
20240704,104500,47293313,805,804,805,804,260
|
|
20240704,104400,47084268,803,803,803,803,0
|
|
20240704,104300,47084268,803,803,803,803,0
|
|
20240704,104200,47084268,803,803,803,803,0
|
|
20240704,104100,47084268,803,803,803,803,120
|
|
20240704,104000,46987908,804,804,804,803,90
|
|
20240704,103900,46915549,804,804,804,804,265
|
|
20240704,103800,46702489,804,804,804,804,0
|
|
20240704,103700,46702489,804,804,804,804,5
|
|
20240704,103600,46698469,803,803,803,803,88
|
|
20240704,103500,46627805,802,802,802,802,76
|
|
20240704,103400,46566853,802,802,802,802,0
|
|
20240704,103300,46566853,802,802,802,802,0
|
|
20240704,103200,46566853,802,801,802,801,76
|
|
20240704,103100,46505976,803,803,803,803,1
|
|
20240704,103000,46505173,800,800,800,800,0
|
|
20240704,102900,46505173,800,801,801,800,2000
|
|
20240704,102800,44904215,802,802,802,802,1
|
|
20240704,102700,44903413,804,804,804,804,1
|
|
20240704,102600,44902609,800,800,800,800,0
|
|
20240704,102500,44902609,800,800,800,800,0
|
|
20240704,102400,44902609,800,801,802,800,801
|
|
20240704,102300,44261207,802,803,803,802,1088
|
|
20240704,102200,43388630,808,808,808,808,0
|
|
20240704,102100,43388630,808,808,808,808,0
|
|
20240704,102000,43388630,808,808,808,808,1
|
|
20240704,101900,43387822,802,803,803,802,276
|
|
20240704,101800,43166270,803,803,803,803,0
|
|
20240704,101700,43166270,803,805,805,803,1596
|
|
20240704,101600,41881590,805,806,806,805,4122
|
|
20240704,101500,38563180,805,805,805,805,0
|
|
20240704,101400,38563180,805,805,805,805,0
|
|
20240704,101300,38563180,805,805,805,805,0
|
|
20240704,101200,38563180,805,805,805,805,0
|
|
20240704,101100,38563180,805,805,805,805,1693
|
|
20240704,101000,37200315,805,806,806,805,3055
|
|
20240704,100900,34739969,805,805,805,805,0
|
|
20240704,100800,34739969,805,805,805,805,0
|
|
20240704,100700,34739969,805,805,805,805,0
|
|
20240704,100600,34739969,805,805,805,805,0
|
|
20240704,100500,34739969,805,805,805,805,0
|
|
20240704,100400,34739969,805,805,805,805,0
|
|
20240704,100300,34739969,805,808,808,805,80
|
|
20240704,100200,34675557,808,808,808,808,3
|
|
20240704,100100,34673133,805,805,805,805,0
|
|
20240704,100000,34673133,805,805,805,805,75
|
|
20240704,095900,34612758,807,805,807,805,620
|
|
20240704,095800,34113398,806,806,806,806,200
|
|
20240704,095700,33952198,807,807,807,807,0
|
|
20240704,095600,33952198,807,807,807,807,0
|
|
20240704,095500,33952198,807,807,807,807,50
|
|
20240704,095400,33911848,806,806,806,806,503
|
|
20240704,095300,33506430,806,806,806,806,180
|
|
20240704,095200,33361350,807,807,807,807,0
|
|
20240704,095100,33361350,807,807,807,807,104
|
|
20240704,095000,33277422,807,807,807,807,388
|
|
20240704,094900,32964306,805,806,806,805,8735
|
|
20240704,094800,25932264,807,807,807,807,812
|
|
20240704,094700,25276980,806,806,806,806,76
|
|
20240704,094600,25215724,806,806,806,806,0
|
|
20240704,094500,25215724,806,806,806,806,76
|
|
20240704,094400,25154468,806,806,806,806,149
|
|
20240704,094300,25034374,806,806,806,806,0
|
|
20240704,094200,25034374,806,807,807,806,311
|
|
20240704,094100,24783707,807,807,807,807,19
|
|
20240704,094000,24768374,807,807,807,807,407
|
|
20240704,093900,24439925,806,806,806,806,0
|
|
20240704,093800,24439925,806,806,806,806,2
|
|
20240704,093700,24438313,806,806,806,806,93
|
|
20240704,093600,24363355,807,807,807,807,0
|
|
20240704,093500,24363355,807,807,807,807,0
|
|
20240704,093400,24363355,807,807,807,807,3
|
|
20240704,093300,24360934,807,807,807,807,5
|
|
20240704,093200,24356899,801,801,801,801,76
|
|
20240704,093100,24296023,808,808,808,808,1
|
|
20240704,093000,24295215,801,801,801,801,272
|
|
20240704,092900,24077343,801,800,801,800,82
|
|
20240704,092800,24011736,801,800,801,800,71
|
|
20240704,092700,23954933,801,801,801,801,2
|
|
20240704,092600,23953331,801,802,802,801,296
|
|
20240704,092500,23715943,802,799,811,799,5232
|
|
20240704,092400,19531179,799,800,800,799,898
|
|
20240704,092300,18812780,800,800,800,800,0
|
|
20240704,092200,18812780,800,800,800,800,2
|
|
20240704,092100,18811180,800,801,801,800,1279
|
|
20240704,092000,17787979,800,803,803,800,1550
|
|
20240704,091900,16546123,803,803,803,803,0
|
|
20240704,091800,16546123,803,803,803,803,0
|
|
20240704,091700,16546123,803,803,803,803,0
|
|
20240704,091600,16546123,803,802,803,802,789
|
|
20240704,091500,15912856,802,802,802,802,337
|
|
20240704,091400,15642582,802,803,803,802,2320
|
|
20240704,091300,13781442,802,810,811,802,9599
|
|
20240704,091200,6054873,812,812,812,812,8
|
|
20240704,091100,6048377,812,812,812,812,0
|
|
20240704,091000,6048377,812,804,812,804,534
|
|
20240704,090900,5616137,804,804,804,804,0
|
|
20240704,090800,5616137,804,804,804,804,0
|
|
20240704,090700,5616137,804,804,804,804,100
|
|
20240704,090600,5535737,809,809,809,809,0
|
|
20240704,090500,5535737,809,809,809,809,81
|
|
20240704,090400,5470208,803,803,803,803,305
|
|
20240704,090300,5225293,803,802,803,802,317
|
|
20240704,090200,4971004,803,803,803,803,106
|
|
20240704,090100,4885886,810,803,810,802,374
|
|
20240704,090000,4585922,803,802,812,802,5718
|