660 lines
28 KiB
CSV
660 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,195700,103510054,802,802,802,802,466
|
|
20240705,195600,103510054,802,802,802,802,0
|
|
20240705,195500,103510054,802,802,802,802,0
|
|
20240705,195400,103510054,802,802,802,802,0
|
|
20240705,195300,103510054,802,802,802,802,0
|
|
20240705,195200,103510054,802,802,802,802,0
|
|
20240705,195100,103510054,802,802,802,802,0
|
|
20240705,195000,103510054,802,802,802,802,0
|
|
20240705,194900,103510054,802,802,802,802,0
|
|
20240705,194800,103510054,802,802,802,802,0
|
|
20240705,194700,103510054,802,802,802,802,0
|
|
20240705,194600,103510054,802,802,802,802,0
|
|
20240705,194500,103510054,802,802,802,802,0
|
|
20240705,194400,103510054,802,802,802,802,0
|
|
20240705,194300,103510054,802,802,802,802,0
|
|
20240705,194200,103510054,802,802,802,802,0
|
|
20240705,194100,103510054,802,802,802,802,0
|
|
20240705,194000,103510054,802,802,802,802,0
|
|
20240705,193900,103510054,802,802,802,802,0
|
|
20240705,193800,103510054,802,802,802,802,0
|
|
20240705,193700,103510054,802,802,802,802,0
|
|
20240705,193600,103510054,802,802,802,802,0
|
|
20240705,193500,103510054,802,802,802,802,0
|
|
20240705,193400,103510054,802,802,802,802,0
|
|
20240705,193300,103510054,802,802,802,802,0
|
|
20240705,193200,103510054,802,802,802,802,0
|
|
20240705,193100,103510054,802,802,802,802,0
|
|
20240705,193000,103510054,802,802,802,802,0
|
|
20240705,192900,103510054,802,802,802,802,0
|
|
20240705,192800,103510054,802,802,802,802,0
|
|
20240705,192700,103510054,802,802,802,802,466
|
|
20240705,192600,103510054,802,802,802,802,0
|
|
20240705,192500,103510054,802,802,802,802,0
|
|
20240705,192400,103510054,802,802,802,802,0
|
|
20240705,192300,103510054,802,802,802,802,0
|
|
20240705,192200,103510054,802,802,802,802,0
|
|
20240705,192100,103510054,802,802,802,802,0
|
|
20240705,192000,103510054,802,802,802,802,0
|
|
20240705,191900,103510054,802,802,802,802,0
|
|
20240705,191800,103510054,802,802,802,802,0
|
|
20240705,191700,103510054,802,802,802,802,0
|
|
20240705,191600,103510054,802,802,802,802,0
|
|
20240705,191500,103510054,802,802,802,802,0
|
|
20240705,191400,103510054,802,802,802,802,0
|
|
20240705,191300,103510054,802,802,802,802,0
|
|
20240705,191200,103510054,802,802,802,802,0
|
|
20240705,191100,103510054,802,802,802,802,0
|
|
20240705,191000,103510054,802,802,802,802,0
|
|
20240705,190900,103510054,802,802,802,802,0
|
|
20240705,190800,103510054,802,802,802,802,0
|
|
20240705,190700,103510054,802,802,802,802,0
|
|
20240705,190600,103510054,802,802,802,802,0
|
|
20240705,190500,103510054,802,802,802,802,0
|
|
20240705,190400,103510054,802,802,802,802,0
|
|
20240705,190300,103510054,802,802,802,802,0
|
|
20240705,190200,103510054,802,802,802,802,0
|
|
20240705,190100,103510054,802,802,802,802,0
|
|
20240705,190000,103510054,802,802,802,802,0
|
|
20240705,185900,103510054,802,802,802,802,0
|
|
20240705,185800,103510054,802,802,802,802,0
|
|
20240705,185700,103510054,802,802,802,802,466
|
|
20240705,185600,103510054,802,802,802,802,0
|
|
20240705,185500,103510054,802,802,802,802,0
|
|
20240705,185400,103510054,802,802,802,802,0
|
|
20240705,185300,103510054,802,802,802,802,0
|
|
20240705,185200,103510054,802,802,802,802,0
|
|
20240705,185100,103510054,802,802,802,802,0
|
|
20240705,185000,103510054,802,802,802,802,0
|
|
20240705,184900,103510054,802,802,802,802,0
|
|
20240705,184800,103510054,802,802,802,802,0
|
|
20240705,184700,103510054,802,802,802,802,0
|
|
20240705,184600,103510054,802,802,802,802,0
|
|
20240705,184500,103510054,802,802,802,802,0
|
|
20240705,184400,103510054,802,802,802,802,0
|
|
20240705,184300,103510054,802,802,802,802,0
|
|
20240705,184200,103510054,802,802,802,802,0
|
|
20240705,184100,103510054,802,802,802,802,0
|
|
20240705,184000,103510054,802,802,802,802,0
|
|
20240705,183900,103510054,802,802,802,802,0
|
|
20240705,183800,103510054,802,802,802,802,0
|
|
20240705,183700,103510054,802,802,802,802,0
|
|
20240705,183600,103510054,802,802,802,802,0
|
|
20240705,183500,103510054,802,802,802,802,0
|
|
20240705,183400,103510054,802,802,802,802,0
|
|
20240705,183300,103510054,802,802,802,802,0
|
|
20240705,183200,103510054,802,802,802,802,0
|
|
20240705,183100,103510054,802,802,802,802,0
|
|
20240705,183000,103510054,802,802,802,802,0
|
|
20240705,182900,103510054,802,802,802,802,0
|
|
20240705,182800,103510054,802,802,802,802,0
|
|
20240705,182700,103510054,802,802,802,802,466
|
|
20240705,182600,103510054,802,802,802,802,0
|
|
20240705,182500,103510054,802,802,802,802,0
|
|
20240705,182400,103510054,802,802,802,802,0
|
|
20240705,182300,103510054,802,802,802,802,0
|
|
20240705,182200,103510054,802,802,802,802,0
|
|
20240705,182100,103510054,802,802,802,802,0
|
|
20240705,182000,103510054,802,802,802,802,0
|
|
20240705,181900,103510054,802,802,802,802,0
|
|
20240705,181800,103510054,802,802,802,802,0
|
|
20240705,181700,103510054,802,802,802,802,0
|
|
20240705,181600,103510054,802,802,802,802,0
|
|
20240705,181500,103510054,802,802,802,802,0
|
|
20240705,181400,103510054,802,802,802,802,0
|
|
20240705,181300,103510054,802,802,802,802,0
|
|
20240705,181200,103510054,802,802,802,802,0
|
|
20240705,181100,103510054,802,802,802,802,0
|
|
20240705,181000,103510054,802,802,802,802,0
|
|
20240705,180900,103510054,802,802,802,802,0
|
|
20240705,180800,103510054,802,802,802,802,0
|
|
20240705,180700,103510054,802,802,802,802,0
|
|
20240705,180600,103510054,802,802,802,802,0
|
|
20240705,180500,103510054,802,802,802,802,0
|
|
20240705,180400,103510054,802,802,802,802,0
|
|
20240705,180300,103510054,802,802,802,802,0
|
|
20240705,180200,103510054,802,802,802,802,0
|
|
20240705,180100,103510054,802,802,802,802,0
|
|
20240705,180000,103510054,802,802,802,802,0
|
|
20240705,175900,103510054,802,802,802,802,0
|
|
20240705,175800,103510054,802,802,802,802,0
|
|
20240705,175700,103510054,802,802,802,802,466
|
|
20240705,175600,103510054,802,802,802,802,0
|
|
20240705,175500,103510054,802,802,802,802,0
|
|
20240705,175400,103510054,802,802,802,802,0
|
|
20240705,175300,103510054,802,802,802,802,0
|
|
20240705,175200,103510054,802,802,802,802,0
|
|
20240705,175100,103510054,802,802,802,802,0
|
|
20240705,175000,103510054,802,802,802,802,0
|
|
20240705,174900,103510054,802,802,802,802,0
|
|
20240705,174800,103510054,802,802,802,802,0
|
|
20240705,174700,103510054,802,802,802,802,0
|
|
20240705,174600,103510054,802,802,802,802,0
|
|
20240705,174500,103510054,802,802,802,802,0
|
|
20240705,174400,103510054,802,802,802,802,0
|
|
20240705,174300,103510054,802,802,802,802,0
|
|
20240705,174200,103510054,802,802,802,802,0
|
|
20240705,174100,103510054,802,802,802,802,0
|
|
20240705,174000,103510054,802,802,802,802,0
|
|
20240705,173900,103510054,802,802,802,802,0
|
|
20240705,173800,103510054,802,802,802,802,0
|
|
20240705,173700,103510054,802,802,802,802,0
|
|
20240705,173600,103510054,802,802,802,802,0
|
|
20240705,173500,103510054,802,802,802,802,0
|
|
20240705,173400,103510054,802,802,802,802,0
|
|
20240705,173300,103510054,802,802,802,802,0
|
|
20240705,173200,103510054,802,802,802,802,0
|
|
20240705,173100,103510054,802,802,802,802,0
|
|
20240705,173000,103510054,802,802,802,802,0
|
|
20240705,172900,103510054,802,802,802,802,0
|
|
20240705,172800,103510054,802,802,802,802,0
|
|
20240705,172700,103510054,802,802,802,802,466
|
|
20240705,172600,103510054,802,802,802,802,0
|
|
20240705,172500,103510054,802,802,802,802,0
|
|
20240705,172400,103510054,802,802,802,802,0
|
|
20240705,172300,103510054,802,802,802,802,0
|
|
20240705,172200,103510054,802,802,802,802,0
|
|
20240705,172100,103510054,802,802,802,802,0
|
|
20240705,172000,103510054,802,802,802,802,0
|
|
20240705,171900,103510054,802,802,802,802,0
|
|
20240705,171800,103510054,802,802,802,802,0
|
|
20240705,171700,103510054,802,802,802,802,0
|
|
20240705,171600,103510054,802,802,802,802,0
|
|
20240705,171500,103510054,802,802,802,802,0
|
|
20240705,171400,103510054,802,802,802,802,0
|
|
20240705,171300,103510054,802,802,802,802,0
|
|
20240705,171200,103510054,802,802,802,802,0
|
|
20240705,171100,103510054,802,802,802,802,0
|
|
20240705,171000,103510054,802,802,802,802,0
|
|
20240705,170900,103510054,802,802,802,802,0
|
|
20240705,170800,103510054,802,802,802,802,0
|
|
20240705,170700,103510054,802,802,802,802,0
|
|
20240705,170600,103510054,802,802,802,802,0
|
|
20240705,170500,103510054,802,802,802,802,0
|
|
20240705,170400,103510054,802,802,802,802,0
|
|
20240705,170300,103510054,802,802,802,802,0
|
|
20240705,170200,103510054,802,802,802,802,0
|
|
20240705,170100,103510054,802,802,802,802,0
|
|
20240705,170000,103510054,802,802,802,802,0
|
|
20240705,165900,103510054,802,802,802,802,0
|
|
20240705,165800,103510054,802,802,802,802,0
|
|
20240705,165700,103510054,802,802,802,802,466
|
|
20240705,165600,103510054,802,802,802,802,0
|
|
20240705,165500,103510054,802,802,802,802,0
|
|
20240705,165400,103510054,802,802,802,802,0
|
|
20240705,165300,103510054,802,802,802,802,0
|
|
20240705,165200,103510054,802,802,802,802,0
|
|
20240705,165100,103510054,802,802,802,802,0
|
|
20240705,165000,103510054,802,802,802,802,0
|
|
20240705,164900,103510054,802,802,802,802,0
|
|
20240705,164800,103510054,802,802,802,802,0
|
|
20240705,164700,103510054,802,802,802,802,0
|
|
20240705,164600,103510054,802,802,802,802,0
|
|
20240705,164500,103510054,802,802,802,802,0
|
|
20240705,164400,103510054,802,802,802,802,0
|
|
20240705,164300,103510054,802,802,802,802,0
|
|
20240705,164200,103510054,802,802,802,802,0
|
|
20240705,164100,103510054,802,802,802,802,0
|
|
20240705,164000,103510054,802,802,802,802,0
|
|
20240705,163900,103510054,802,802,802,802,0
|
|
20240705,163800,103510054,802,802,802,802,0
|
|
20240705,163700,103510054,802,802,802,802,0
|
|
20240705,163600,103510054,802,802,802,802,0
|
|
20240705,163500,103510054,802,802,802,802,0
|
|
20240705,163400,103510054,802,802,802,802,0
|
|
20240705,163300,103510054,802,802,802,802,0
|
|
20240705,163200,103510054,802,802,802,802,0
|
|
20240705,163100,103510054,802,802,802,802,0
|
|
20240705,163000,103510054,802,802,802,802,0
|
|
20240705,162900,103510054,802,802,802,802,0
|
|
20240705,162800,103510054,802,802,802,802,0
|
|
20240705,162700,103510054,802,802,802,802,466
|
|
20240705,162600,103510054,802,802,802,802,0
|
|
20240705,162500,103510054,802,802,802,802,0
|
|
20240705,162400,103510054,802,802,802,802,0
|
|
20240705,162300,103510054,802,802,802,802,0
|
|
20240705,162200,103510054,802,802,802,802,0
|
|
20240705,162100,103510054,802,802,802,802,0
|
|
20240705,162000,103510054,802,802,802,802,0
|
|
20240705,161900,103510054,802,802,802,802,0
|
|
20240705,161800,103510054,802,802,802,802,0
|
|
20240705,161700,103510054,802,802,802,802,0
|
|
20240705,161600,103510054,802,802,802,802,0
|
|
20240705,161500,103510054,802,802,802,802,0
|
|
20240705,161400,103510054,802,802,802,802,0
|
|
20240705,161300,103510054,802,802,802,802,0
|
|
20240705,161200,103510054,802,802,802,802,0
|
|
20240705,161100,103510054,802,802,802,802,0
|
|
20240705,161000,103510054,802,802,802,802,0
|
|
20240705,160900,103510054,802,802,802,802,0
|
|
20240705,160800,103510054,802,802,802,802,0
|
|
20240705,160700,103510054,802,802,802,802,0
|
|
20240705,160600,103510054,802,802,802,802,0
|
|
20240705,160500,103510054,802,802,802,802,0
|
|
20240705,160400,103510054,802,802,802,802,0
|
|
20240705,160300,103510054,802,802,802,802,0
|
|
20240705,160200,103510054,802,802,802,802,0
|
|
20240705,160100,103510054,802,802,802,802,0
|
|
20240705,160000,103510054,802,802,802,802,0
|
|
20240705,155900,103510054,802,802,802,802,0
|
|
20240705,155800,103510054,802,802,802,802,0
|
|
20240705,155700,103510054,802,802,802,802,466
|
|
20240705,155600,103510054,802,802,802,802,0
|
|
20240705,155500,103510054,802,802,802,802,0
|
|
20240705,155400,103510054,802,802,802,802,0
|
|
20240705,155300,103510054,802,802,802,802,0
|
|
20240705,155200,103510054,802,802,802,802,0
|
|
20240705,155100,103510054,802,802,802,802,0
|
|
20240705,155000,103510054,802,802,802,802,0
|
|
20240705,154900,103510054,802,802,802,802,0
|
|
20240705,154800,103510054,802,802,802,802,0
|
|
20240705,154700,103510054,802,802,802,802,0
|
|
20240705,154600,103510054,802,802,802,802,0
|
|
20240705,154500,103510054,802,802,802,802,0
|
|
20240705,154400,103510054,802,802,802,802,0
|
|
20240705,154300,103510054,802,802,802,802,0
|
|
20240705,154200,103510054,802,802,802,802,0
|
|
20240705,154100,103510054,802,802,802,802,0
|
|
20240705,154000,103510054,802,802,802,802,0
|
|
20240705,153900,103510054,802,802,802,802,0
|
|
20240705,153800,103510054,802,802,802,802,0
|
|
20240705,153700,103510054,802,802,802,802,0
|
|
20240705,153600,103510054,802,802,802,802,0
|
|
20240705,153500,103510054,802,802,802,802,0
|
|
20240705,153400,103510054,802,802,802,802,0
|
|
20240705,153300,103510054,802,802,802,802,0
|
|
20240705,153200,103510054,802,802,802,802,0
|
|
20240705,153100,103510054,802,802,802,802,0
|
|
20240705,153000,103510054,802,802,802,802,466
|
|
20240705,152900,103136322,805,805,805,805,0
|
|
20240705,152800,103136322,805,805,805,805,0
|
|
20240705,152700,103136322,805,805,805,805,0
|
|
20240705,152600,103136322,805,805,805,805,0
|
|
20240705,152500,103136322,805,805,805,805,0
|
|
20240705,152400,103136322,805,805,805,805,0
|
|
20240705,152300,103136322,805,805,805,805,0
|
|
20240705,152200,103136322,805,805,805,805,0
|
|
20240705,152100,103136322,805,805,805,805,0
|
|
20240705,152000,103136322,805,805,805,805,0
|
|
20240705,151900,103136322,805,805,805,805,0
|
|
20240705,151800,103136322,805,805,805,805,2
|
|
20240705,151700,103134712,806,806,806,806,0
|
|
20240705,151600,103134712,806,806,806,806,0
|
|
20240705,151500,103134712,806,806,806,806,1
|
|
20240705,151400,103133906,806,806,806,806,0
|
|
20240705,151300,103133906,806,806,806,806,0
|
|
20240705,151200,103133906,806,804,806,804,470
|
|
20240705,151100,102755286,800,800,800,800,0
|
|
20240705,151000,102755286,800,806,806,800,30000
|
|
20240705,150900,78728307,807,807,807,807,15
|
|
20240705,150800,78716202,807,807,807,807,20
|
|
20240705,150700,78700062,806,806,806,806,1000
|
|
20240705,150600,77894062,806,806,806,806,662
|
|
20240705,150500,77360490,806,806,806,806,1
|
|
20240705,150400,77359684,805,804,805,804,46
|
|
20240705,150300,77322690,803,803,803,803,0
|
|
20240705,150200,77322690,803,803,803,803,337
|
|
20240705,150100,77052079,803,803,803,803,0
|
|
20240705,150000,77052079,803,803,803,803,0
|
|
20240705,145900,77052079,803,803,803,803,1
|
|
20240705,145800,77051276,803,803,803,803,0
|
|
20240705,145700,77051276,803,803,803,803,2
|
|
20240705,145600,77049670,802,802,802,802,110
|
|
20240705,145500,76961450,803,803,803,803,0
|
|
20240705,145400,76961450,803,803,803,803,0
|
|
20240705,145300,76961450,803,803,803,803,0
|
|
20240705,145200,76961450,803,803,803,803,1
|
|
20240705,145100,76960647,802,802,802,802,12
|
|
20240705,145000,76951023,802,802,802,802,37
|
|
20240705,144900,76921349,803,804,804,803,66
|
|
20240705,144800,76868286,804,804,804,804,0
|
|
20240705,144700,76868286,804,804,804,804,0
|
|
20240705,144600,76868286,804,804,804,804,0
|
|
20240705,144500,76868286,804,804,804,804,3879
|
|
20240705,144400,73749570,803,803,803,803,0
|
|
20240705,144300,73749570,803,803,803,803,270
|
|
20240705,144200,73532760,802,802,802,802,0
|
|
20240705,144100,73532760,802,802,802,802,37
|
|
20240705,144000,73503086,803,803,803,803,0
|
|
20240705,143900,73503086,803,803,803,803,0
|
|
20240705,143800,73503086,803,803,803,803,0
|
|
20240705,143700,73503086,803,803,803,803,100
|
|
20240705,143600,73422786,801,801,801,801,0
|
|
20240705,143500,73422786,801,801,801,801,0
|
|
20240705,143400,73422786,801,803,803,801,3370
|
|
20240705,143300,70721840,802,802,802,802,0
|
|
20240705,143200,70721840,802,802,802,802,37
|
|
20240705,143100,70692166,804,804,804,804,0
|
|
20240705,143000,70692166,804,804,804,804,3
|
|
20240705,142900,70689754,802,802,802,802,0
|
|
20240705,142800,70689754,802,802,802,802,15
|
|
20240705,142700,70677724,801,801,801,801,0
|
|
20240705,142600,70677724,801,801,801,801,0
|
|
20240705,142500,70677724,801,801,801,801,0
|
|
20240705,142400,70677724,801,801,801,801,0
|
|
20240705,142300,70677724,801,801,801,801,37
|
|
20240705,142200,70648087,801,801,801,801,0
|
|
20240705,142100,70648087,801,803,803,801,2574
|
|
20240705,142000,68584416,803,803,803,803,0
|
|
20240705,141900,68584416,803,803,803,803,0
|
|
20240705,141800,68584416,803,803,803,803,833
|
|
20240705,141700,67915517,803,803,803,803,0
|
|
20240705,141600,67915517,803,803,803,803,99
|
|
20240705,141500,67836020,803,803,803,803,37
|
|
20240705,141400,67806309,803,803,803,803,0
|
|
20240705,141300,67806309,803,803,803,803,0
|
|
20240705,141200,67806309,803,803,803,803,0
|
|
20240705,141100,67806309,803,803,803,803,0
|
|
20240705,141000,67806309,803,803,803,803,150
|
|
20240705,140900,67685859,804,804,804,804,3370
|
|
20240705,140800,64976379,803,803,803,803,0
|
|
20240705,140700,64976379,803,803,803,803,0
|
|
20240705,140600,64976379,803,803,803,803,37
|
|
20240705,140500,64946668,803,803,803,803,0
|
|
20240705,140400,64946668,803,803,803,803,0
|
|
20240705,140300,64946668,803,803,803,803,0
|
|
20240705,140200,64946668,803,803,803,803,1
|
|
20240705,140100,64945865,804,804,804,804,0
|
|
20240705,140000,64945865,804,804,804,804,2000
|
|
20240705,135900,63337865,803,803,803,803,0
|
|
20240705,135800,63337865,803,803,803,803,100
|
|
20240705,135700,63257565,803,803,803,803,37
|
|
20240705,135600,63227854,803,803,803,803,0
|
|
20240705,135500,63227854,803,803,803,803,0
|
|
20240705,135400,63227854,803,803,803,803,0
|
|
20240705,135300,63227854,803,803,803,803,0
|
|
20240705,135200,63227854,803,803,803,803,0
|
|
20240705,135100,63227854,803,803,803,803,0
|
|
20240705,135000,63227854,803,803,803,803,0
|
|
20240705,134900,63227854,803,803,803,803,0
|
|
20240705,134800,63227854,803,804,804,803,38
|
|
20240705,134700,63197339,804,804,804,804,0
|
|
20240705,134600,63197339,804,804,804,804,2
|
|
20240705,134500,63195731,804,804,804,804,0
|
|
20240705,134400,63195731,804,804,804,804,1
|
|
20240705,134300,63194927,803,803,803,803,0
|
|
20240705,134200,63194927,803,803,803,803,9
|
|
20240705,134100,63187700,803,803,803,803,0
|
|
20240705,134000,63187700,803,803,803,803,42
|
|
20240705,133900,63153974,803,803,803,803,1
|
|
20240705,133800,63153171,802,802,802,802,0
|
|
20240705,133700,63153171,802,802,802,802,0
|
|
20240705,133600,63153171,802,802,802,802,750
|
|
20240705,133500,62551671,802,802,802,802,4
|
|
20240705,133400,62548463,802,802,802,802,0
|
|
20240705,133300,62548463,802,802,802,802,740
|
|
20240705,133200,61954983,802,802,802,802,5
|
|
20240705,133100,61950973,802,802,802,802,2679
|
|
20240705,133000,59802415,802,803,804,802,4083
|
|
20240705,132900,56525741,804,804,804,804,0
|
|
20240705,132800,56525741,804,804,804,804,0
|
|
20240705,132700,56525741,804,804,804,804,0
|
|
20240705,132600,56525741,804,804,804,804,0
|
|
20240705,132500,56525741,804,804,804,804,0
|
|
20240705,132400,56525741,804,804,804,804,13
|
|
20240705,132300,56515289,803,803,803,803,0
|
|
20240705,132200,56515289,803,803,803,803,0
|
|
20240705,132100,56515289,803,804,804,803,7617
|
|
20240705,132000,50395346,805,805,805,805,0
|
|
20240705,131900,50395346,805,805,805,805,0
|
|
20240705,131800,50395346,805,805,805,805,0
|
|
20240705,131700,50395346,805,805,805,805,6
|
|
20240705,131600,50390516,805,805,805,805,0
|
|
20240705,131500,50390516,805,805,805,805,0
|
|
20240705,131400,50390516,805,805,805,805,1
|
|
20240705,131300,50389711,804,804,804,804,0
|
|
20240705,131200,50389711,804,804,804,804,37
|
|
20240705,131100,50359963,805,805,805,805,0
|
|
20240705,131000,50359963,805,805,805,805,0
|
|
20240705,130900,50359963,805,805,805,805,0
|
|
20240705,130800,50359963,805,805,805,805,0
|
|
20240705,130700,50359963,805,805,805,805,1
|
|
20240705,130600,50359158,805,805,805,805,0
|
|
20240705,130500,50359158,805,805,805,805,0
|
|
20240705,130400,50359158,805,805,805,805,19
|
|
20240705,130300,50343863,806,806,806,806,0
|
|
20240705,130200,50343863,806,806,806,806,1
|
|
20240705,130100,50343057,806,806,806,806,0
|
|
20240705,130000,50343057,806,806,806,806,0
|
|
20240705,125900,50343057,806,806,806,806,0
|
|
20240705,125800,50343057,806,806,806,806,0
|
|
20240705,125700,50343057,806,806,806,806,0
|
|
20240705,125600,50343057,806,806,806,806,0
|
|
20240705,125500,50343057,806,804,806,804,437
|
|
20240705,125400,49990909,804,804,804,804,0
|
|
20240705,125300,49990909,804,805,805,804,3282
|
|
20240705,125200,47350819,805,805,805,805,0
|
|
20240705,125100,47350819,805,805,805,805,0
|
|
20240705,125000,47350819,805,805,805,805,0
|
|
20240705,124900,47350819,805,805,805,805,0
|
|
20240705,124800,47350819,805,805,805,805,803
|
|
20240705,124700,46704404,805,805,805,805,85
|
|
20240705,124600,46635979,805,806,806,805,36
|
|
20240705,124500,46606979,805,805,805,805,0
|
|
20240705,124400,46606979,805,805,805,805,0
|
|
20240705,124300,46606979,805,805,805,805,0
|
|
20240705,124200,46606979,805,805,805,805,0
|
|
20240705,124100,46606979,805,805,805,805,0
|
|
20240705,124000,46606979,805,805,805,805,0
|
|
20240705,123900,46606979,805,805,805,805,125
|
|
20240705,123800,46506354,805,805,805,805,0
|
|
20240705,123700,46506354,805,805,805,805,236
|
|
20240705,123600,46316374,806,806,806,806,1
|
|
20240705,123500,46315568,807,807,807,807,0
|
|
20240705,123400,46315568,807,807,807,807,0
|
|
20240705,123300,46315568,807,807,807,807,0
|
|
20240705,123200,46315568,807,807,807,807,0
|
|
20240705,123100,46315568,807,807,807,807,15
|
|
20240705,123000,46303463,807,807,807,807,18
|
|
20240705,122900,46288937,805,805,805,805,93
|
|
20240705,122800,46214072,805,805,805,805,5
|
|
20240705,122700,46210047,805,805,805,805,0
|
|
20240705,122600,46210047,805,805,805,805,0
|
|
20240705,122500,46210047,805,805,805,805,54
|
|
20240705,122400,46166577,804,804,804,804,2500
|
|
20240705,122300,44156577,804,804,804,804,0
|
|
20240705,122200,44156577,804,804,804,804,0
|
|
20240705,122100,44156577,804,804,804,804,0
|
|
20240705,122000,44156577,804,804,804,804,0
|
|
20240705,121900,44156577,804,804,804,804,37
|
|
20240705,121800,44126829,804,804,804,804,0
|
|
20240705,121700,44126829,804,804,804,804,0
|
|
20240705,121600,44126829,804,804,804,804,0
|
|
20240705,121500,44126829,804,804,804,804,0
|
|
20240705,121400,44126829,804,804,804,804,0
|
|
20240705,121300,44126829,804,804,804,804,0
|
|
20240705,121200,44126829,804,804,804,804,0
|
|
20240705,121100,44126829,804,804,804,804,0
|
|
20240705,121000,44126829,804,804,804,804,37
|
|
20240705,120900,44097081,805,805,805,805,0
|
|
20240705,120800,44097081,805,805,805,805,0
|
|
20240705,120700,44097081,805,805,805,805,0
|
|
20240705,120600,44097081,805,805,805,805,0
|
|
20240705,120500,44097081,805,805,805,805,0
|
|
20240705,120400,44097081,805,805,805,805,5
|
|
20240705,120300,44093056,805,805,805,805,60
|
|
20240705,120200,44044756,805,804,805,804,167
|
|
20240705,120100,43910392,805,805,805,805,71
|
|
20240705,120000,43853237,804,804,804,804,0
|
|
20240705,115900,43853237,804,804,804,804,0
|
|
20240705,115800,43853237,804,804,804,804,0
|
|
20240705,115700,43853237,804,804,804,804,0
|
|
20240705,115600,43853237,804,804,804,804,1116
|
|
20240705,115500,42955973,804,804,804,804,0
|
|
20240705,115400,42955973,804,804,804,804,0
|
|
20240705,115300,42955973,804,804,804,804,37
|
|
20240705,115200,42926225,809,809,809,809,1
|
|
20240705,115100,42925416,804,805,805,804,971
|
|
20240705,115000,42144712,806,806,806,806,2975
|
|
20240705,114900,39746862,806,806,806,806,0
|
|
20240705,114800,39746862,806,806,806,806,0
|
|
20240705,114700,39746862,806,806,806,806,0
|
|
20240705,114600,39746862,806,806,806,806,0
|
|
20240705,114500,39746862,806,806,806,806,0
|
|
20240705,114400,39746862,806,806,806,806,89
|
|
20240705,114300,39675128,809,809,809,809,0
|
|
20240705,114200,39675128,809,809,809,809,100
|
|
20240705,114100,39594228,810,810,810,810,0
|
|
20240705,114000,39594228,810,810,810,810,0
|
|
20240705,113900,39594228,810,810,810,810,0
|
|
20240705,113800,39594228,810,810,810,810,0
|
|
20240705,113700,39594228,810,810,810,810,0
|
|
20240705,113600,39594228,810,810,810,810,100
|
|
20240705,113500,39513228,805,805,805,805,37
|
|
20240705,113400,39483443,810,810,810,810,0
|
|
20240705,113300,39483443,810,810,810,810,0
|
|
20240705,113200,39483443,810,810,810,810,0
|
|
20240705,113100,39483443,810,810,810,810,0
|
|
20240705,113000,39483443,810,810,810,810,1
|
|
20240705,112900,39482633,804,804,804,804,0
|
|
20240705,112800,39482633,804,804,804,804,0
|
|
20240705,112700,39482633,804,804,804,804,101
|
|
20240705,112600,39401429,804,804,804,804,37
|
|
20240705,112500,39371681,804,809,809,804,1653
|
|
20240705,112400,38040974,810,810,810,810,0
|
|
20240705,112300,38040974,810,810,810,810,0
|
|
20240705,112200,38040974,810,810,810,810,0
|
|
20240705,112100,38040974,810,810,810,810,30
|
|
20240705,112000,38016674,809,809,809,809,0
|
|
20240705,111900,38016674,809,809,809,809,0
|
|
20240705,111800,38016674,809,809,809,809,0
|
|
20240705,111700,38016674,809,809,809,809,37
|
|
20240705,111600,37986741,809,809,809,809,0
|
|
20240705,111500,37986741,809,809,809,809,0
|
|
20240705,111400,37986741,809,809,809,809,0
|
|
20240705,111300,37986741,809,809,809,809,0
|
|
20240705,111200,37986741,809,809,809,809,0
|
|
20240705,111100,37986741,809,809,809,809,0
|
|
20240705,111000,37986741,809,809,809,809,0
|
|
20240705,110900,37986741,809,809,809,809,0
|
|
20240705,110800,37986741,809,809,809,809,37
|
|
20240705,110700,37956808,810,810,810,810,20
|
|
20240705,110600,37940608,809,809,809,809,0
|
|
20240705,110500,37940608,809,809,809,809,0
|
|
20240705,110400,37940608,809,809,809,809,0
|
|
20240705,110300,37940608,809,809,809,809,0
|
|
20240705,110200,37940608,809,809,809,809,0
|
|
20240705,110100,37940608,809,809,809,809,32
|
|
20240705,110000,37914720,809,809,809,809,200
|
|
20240705,105900,37752920,807,809,809,807,58
|
|
20240705,105800,37706074,809,809,809,809,1
|
|
20240705,105700,37705265,806,806,806,806,0
|
|
20240705,105600,37705265,806,806,806,806,0
|
|
20240705,105500,37705265,806,806,806,806,137
|
|
20240705,105400,37594843,806,806,806,806,398
|
|
20240705,105300,37274055,804,804,804,804,200
|
|
20240705,105200,37113255,804,804,804,804,0
|
|
20240705,105100,37113255,804,804,804,804,38
|
|
20240705,105000,37082703,804,804,804,804,0
|
|
20240705,104900,37082703,804,804,804,804,0
|
|
20240705,104800,37082703,804,804,804,804,0
|
|
20240705,104700,37082703,804,804,804,804,1431
|
|
20240705,104600,35932179,809,808,809,808,1325
|
|
20240705,104500,34861529,808,808,808,808,0
|
|
20240705,104400,34861529,808,808,808,808,464
|
|
20240705,104300,34486617,810,810,810,810,0
|
|
20240705,104200,34486617,810,804,810,804,39
|
|
20240705,104100,34455255,804,805,805,804,44
|
|
20240705,104000,34419878,804,804,804,804,0
|
|
20240705,103900,34419878,804,804,804,804,48
|
|
20240705,103800,34381286,804,804,804,804,1
|
|
20240705,103700,34380482,804,804,804,804,0
|
|
20240705,103600,34380482,804,804,804,804,2
|
|
20240705,103500,34378874,810,810,810,810,0
|
|
20240705,103400,34378874,810,810,810,810,0
|
|
20240705,103300,34378874,810,804,810,804,39
|
|
20240705,103200,34347512,804,804,804,804,0
|
|
20240705,103100,34347512,804,804,804,804,0
|
|
20240705,103000,34347512,804,804,804,804,0
|
|
20240705,102900,34347512,804,804,804,804,0
|
|
20240705,102800,34347512,804,804,804,804,0
|
|
20240705,102700,34347512,804,804,804,804,0
|
|
20240705,102600,34347512,804,804,804,804,0
|
|
20240705,102500,34347512,804,804,804,804,557
|
|
20240705,102400,33899684,804,804,804,804,1038
|
|
20240705,102300,33065132,804,804,804,804,0
|
|
20240705,102200,33065132,804,805,805,804,344
|
|
20240705,102100,32788534,805,805,805,805,0
|
|
20240705,102000,32788534,805,805,805,805,0
|
|
20240705,101900,32788534,805,805,805,805,0
|
|
20240705,101800,32788534,805,806,806,805,6166
|
|
20240705,101700,27824594,806,810,810,806,1201
|
|
20240705,101600,26856584,806,806,806,806,276
|
|
20240705,101500,26634128,806,806,806,806,38
|
|
20240705,101400,26603500,806,806,806,806,0
|
|
20240705,101300,26603500,806,807,807,806,1000
|
|
20240705,101200,25797498,807,807,807,807,0
|
|
20240705,101100,25797498,807,807,807,807,0
|
|
20240705,101000,25797498,807,807,807,807,0
|
|
20240705,100900,25797498,807,807,807,807,0
|
|
20240705,100800,25797498,807,807,811,807,106
|
|
20240705,100700,25711952,807,807,807,807,0
|
|
20240705,100600,25711952,807,812,812,807,717
|
|
20240705,100500,25131223,812,812,812,812,0
|
|
20240705,100400,25131223,812,810,812,810,2001
|
|
20240705,100300,23510411,812,812,812,810,258
|
|
20240705,100200,23301310,812,812,812,812,23
|
|
20240705,100100,23282634,812,812,812,812,0
|
|
20240705,100000,23282634,812,812,812,812,5
|
|
20240705,095900,23278574,812,812,812,812,58
|
|
20240705,095800,23231478,811,810,811,810,801
|
|
20240705,095700,22582667,810,811,812,810,128
|
|
20240705,095600,22478896,811,811,811,811,7
|
|
20240705,095500,22473219,811,811,811,811,95
|
|
20240705,095400,22396174,812,812,812,812,3
|
|
20240705,095300,22393738,810,810,810,810,400
|
|
20240705,095200,22069738,812,812,812,812,1
|
|
20240705,095100,22068926,810,810,812,810,1567
|
|
20240705,095000,20799650,810,810,810,810,24
|
|
20240705,094900,20780210,810,807,810,807,47
|
|
20240705,094800,20742272,807,810,810,807,41
|
|
20240705,094700,20709176,810,810,810,810,1
|
|
20240705,094600,20708366,810,810,810,810,2
|
|
20240705,094500,20706746,807,810,810,807,2
|
|
20240705,094400,20705129,810,807,810,806,14
|
|
20240705,094300,20693832,805,810,810,805,501
|
|
20240705,094200,20290326,805,805,805,805,0
|
|
20240705,094100,20290326,805,805,805,805,0
|
|
20240705,094000,20290326,805,805,805,805,38
|
|
20240705,093900,20259736,805,809,810,805,2351
|
|
20240705,093800,18365422,810,810,810,810,3094
|
|
20240705,093700,15859282,810,810,810,810,1116
|
|
20240705,093600,14955322,810,810,810,810,47
|
|
20240705,093500,14917252,812,811,812,811,736
|
|
20240705,093400,14319714,810,810,810,810,48
|
|
20240705,093300,14280834,810,810,810,810,2
|
|
20240705,093200,14279214,810,810,810,810,0
|
|
20240705,093100,14279214,810,806,810,806,84
|
|
20240705,093000,14211452,805,812,812,805,1012
|
|
20240705,092900,13392248,811,811,811,811,179
|
|
20240705,092800,13247079,812,815,815,811,1785
|
|
20240705,092700,11798924,812,812,812,812,671
|
|
20240705,092600,11254072,815,815,815,815,0
|
|
20240705,092500,11254072,815,815,815,815,18
|
|
20240705,092400,11239402,815,815,815,815,1
|
|
20240705,092300,11238587,812,812,812,812,0
|
|
20240705,092200,11238587,812,812,812,812,38
|
|
20240705,092100,11207731,815,815,815,815,1
|
|
20240705,092000,11206916,815,815,815,815,1
|
|
20240705,091900,11206101,811,815,815,811,1003
|
|
20240705,091800,10392356,813,813,813,813,712
|
|
20240705,091700,9813500,810,810,810,810,0
|
|
20240705,091600,9813500,810,811,811,810,202
|
|
20240705,091500,9649879,809,809,809,809,940
|
|
20240705,091400,8889419,808,807,808,807,1687
|
|
20240705,091300,7526920,806,807,807,806,41
|
|
20240705,091200,7493871,808,808,808,808,10
|
|
20240705,091100,7485791,805,806,806,805,537
|
|
20240705,091000,7053406,805,807,807,805,230
|
|
20240705,090900,6867996,809,809,809,809,0
|
|
20240705,090800,6867996,809,809,809,809,1
|
|
20240705,090700,6867187,805,805,805,805,0
|
|
20240705,090600,6867187,805,805,805,805,1
|
|
20240705,090500,6866382,804,804,804,804,0
|
|
20240705,090400,6866382,804,804,804,804,38
|
|
20240705,090300,6835830,809,803,809,803,6547
|
|
20240705,090200,1578391,803,805,805,803,1500
|
|
20240705,090100,372531,805,808,808,805,207
|
|
20240705,090000,205632,816,816,816,816,252
|