660 lines
28 KiB
CSV
660 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,195700,194920864,795,795,795,795,1185
|
|
20240709,195600,194920864,795,795,795,795,0
|
|
20240709,195500,194920864,795,795,795,795,0
|
|
20240709,195400,194920864,795,795,795,795,0
|
|
20240709,195300,194920864,795,795,795,795,0
|
|
20240709,195200,194920864,795,795,795,795,0
|
|
20240709,195100,194920864,795,795,795,795,0
|
|
20240709,195000,194920864,795,795,795,795,0
|
|
20240709,194900,194920864,795,795,795,795,0
|
|
20240709,194800,194920864,795,795,795,795,0
|
|
20240709,194700,194920864,795,795,795,795,0
|
|
20240709,194600,194920864,795,795,795,795,0
|
|
20240709,194500,194920864,795,795,795,795,0
|
|
20240709,194400,194920864,795,795,795,795,0
|
|
20240709,194300,194920864,795,795,795,795,0
|
|
20240709,194200,194920864,795,795,795,795,0
|
|
20240709,194100,194920864,795,795,795,795,0
|
|
20240709,194000,194920864,795,795,795,795,0
|
|
20240709,193900,194920864,795,795,795,795,0
|
|
20240709,193800,194920864,795,795,795,795,0
|
|
20240709,193700,194920864,795,795,795,795,0
|
|
20240709,193600,194920864,795,795,795,795,0
|
|
20240709,193500,194920864,795,795,795,795,0
|
|
20240709,193400,194920864,795,795,795,795,0
|
|
20240709,193300,194920864,795,795,795,795,0
|
|
20240709,193200,194920864,795,795,795,795,0
|
|
20240709,193100,194920864,795,795,795,795,0
|
|
20240709,193000,194920864,795,795,795,795,0
|
|
20240709,192900,194920864,795,795,795,795,0
|
|
20240709,192800,194920864,795,795,795,795,0
|
|
20240709,192700,194920864,795,795,795,795,1185
|
|
20240709,192600,194920864,795,795,795,795,0
|
|
20240709,192500,194920864,795,795,795,795,0
|
|
20240709,192400,194920864,795,795,795,795,0
|
|
20240709,192300,194920864,795,795,795,795,0
|
|
20240709,192200,194920864,795,795,795,795,0
|
|
20240709,192100,194920864,795,795,795,795,0
|
|
20240709,192000,194920864,795,795,795,795,0
|
|
20240709,191900,194920864,795,795,795,795,0
|
|
20240709,191800,194920864,795,795,795,795,0
|
|
20240709,191700,194920864,795,795,795,795,0
|
|
20240709,191600,194920864,795,795,795,795,0
|
|
20240709,191500,194920864,795,795,795,795,0
|
|
20240709,191400,194920864,795,795,795,795,0
|
|
20240709,191300,194920864,795,795,795,795,0
|
|
20240709,191200,194920864,795,795,795,795,0
|
|
20240709,191100,194920864,795,795,795,795,0
|
|
20240709,191000,194920864,795,795,795,795,0
|
|
20240709,190900,194920864,795,795,795,795,0
|
|
20240709,190800,194920864,795,795,795,795,0
|
|
20240709,190700,194920864,795,795,795,795,0
|
|
20240709,190600,194920864,795,795,795,795,0
|
|
20240709,190500,194920864,795,795,795,795,0
|
|
20240709,190400,194920864,795,795,795,795,0
|
|
20240709,190300,194920864,795,795,795,795,0
|
|
20240709,190200,194920864,795,795,795,795,0
|
|
20240709,190100,194920864,795,795,795,795,0
|
|
20240709,190000,194920864,795,795,795,795,0
|
|
20240709,185900,194920864,795,795,795,795,0
|
|
20240709,185800,194920864,795,795,795,795,0
|
|
20240709,185700,194920864,795,795,795,795,1185
|
|
20240709,185600,194920864,795,795,795,795,0
|
|
20240709,185500,194920864,795,795,795,795,0
|
|
20240709,185400,194920864,795,795,795,795,0
|
|
20240709,185300,194920864,795,795,795,795,0
|
|
20240709,185200,194920864,795,795,795,795,0
|
|
20240709,185100,194920864,795,795,795,795,0
|
|
20240709,185000,194920864,795,795,795,795,0
|
|
20240709,184900,194920864,795,795,795,795,0
|
|
20240709,184800,194920864,795,795,795,795,0
|
|
20240709,184700,194920864,795,795,795,795,0
|
|
20240709,184600,194920864,795,795,795,795,0
|
|
20240709,184500,194920864,795,795,795,795,0
|
|
20240709,184400,194920864,795,795,795,795,0
|
|
20240709,184300,194920864,795,795,795,795,0
|
|
20240709,184200,194920864,795,795,795,795,0
|
|
20240709,184100,194920864,795,795,795,795,0
|
|
20240709,184000,194920864,795,795,795,795,0
|
|
20240709,183900,194920864,795,795,795,795,0
|
|
20240709,183800,194920864,795,795,795,795,0
|
|
20240709,183700,194920864,795,795,795,795,0
|
|
20240709,183600,194920864,795,795,795,795,0
|
|
20240709,183500,194920864,795,795,795,795,0
|
|
20240709,183400,194920864,795,795,795,795,0
|
|
20240709,183300,194920864,795,795,795,795,0
|
|
20240709,183200,194920864,795,795,795,795,0
|
|
20240709,183100,194920864,795,795,795,795,0
|
|
20240709,183000,194920864,795,795,795,795,0
|
|
20240709,182900,194920864,795,795,795,795,0
|
|
20240709,182800,194920864,795,795,795,795,0
|
|
20240709,182700,194920864,795,795,795,795,1185
|
|
20240709,182600,194920864,795,795,795,795,0
|
|
20240709,182500,194920864,795,795,795,795,0
|
|
20240709,182400,194920864,795,795,795,795,0
|
|
20240709,182300,194920864,795,795,795,795,0
|
|
20240709,182200,194920864,795,795,795,795,0
|
|
20240709,182100,194920864,795,795,795,795,0
|
|
20240709,182000,194920864,795,795,795,795,0
|
|
20240709,181900,194920864,795,795,795,795,0
|
|
20240709,181800,194920864,795,795,795,795,0
|
|
20240709,181700,194920864,795,795,795,795,0
|
|
20240709,181600,194920864,795,795,795,795,0
|
|
20240709,181500,194920864,795,795,795,795,0
|
|
20240709,181400,194920864,795,795,795,795,0
|
|
20240709,181300,194920864,795,795,795,795,0
|
|
20240709,181200,194920864,795,795,795,795,0
|
|
20240709,181100,194920864,795,795,795,795,0
|
|
20240709,181000,194920864,795,795,795,795,0
|
|
20240709,180900,194920864,795,795,795,795,0
|
|
20240709,180800,194920864,795,795,795,795,0
|
|
20240709,180700,194920864,795,795,795,795,0
|
|
20240709,180600,194920864,795,795,795,795,0
|
|
20240709,180500,194920864,795,795,795,795,0
|
|
20240709,180400,194920864,795,795,795,795,0
|
|
20240709,180300,194920864,795,795,795,795,0
|
|
20240709,180200,194920864,795,795,795,795,0
|
|
20240709,180100,194920864,795,795,795,795,0
|
|
20240709,180000,194920864,795,795,795,795,0
|
|
20240709,175900,194920864,795,795,795,795,0
|
|
20240709,175800,194920864,795,795,795,795,0
|
|
20240709,175700,194920864,795,795,795,795,1185
|
|
20240709,175600,194920864,795,795,795,795,0
|
|
20240709,175500,194920864,795,795,795,795,0
|
|
20240709,175400,194920864,795,795,795,795,0
|
|
20240709,175300,194920864,795,795,795,795,0
|
|
20240709,175200,194920864,795,795,795,795,0
|
|
20240709,175100,194920864,795,795,795,795,0
|
|
20240709,175000,194920864,795,795,795,795,0
|
|
20240709,174900,194920864,795,795,795,795,0
|
|
20240709,174800,194920864,795,795,795,795,0
|
|
20240709,174700,194920864,795,795,795,795,0
|
|
20240709,174600,194920864,795,795,795,795,0
|
|
20240709,174500,194920864,795,795,795,795,0
|
|
20240709,174400,194920864,795,795,795,795,0
|
|
20240709,174300,194920864,795,795,795,795,0
|
|
20240709,174200,194920864,795,795,795,795,0
|
|
20240709,174100,194920864,795,795,795,795,0
|
|
20240709,174000,194920864,795,795,795,795,0
|
|
20240709,173900,194920864,795,795,795,795,0
|
|
20240709,173800,194920864,795,795,795,795,0
|
|
20240709,173700,194920864,795,795,795,795,0
|
|
20240709,173600,194920864,795,795,795,795,0
|
|
20240709,173500,194920864,795,795,795,795,0
|
|
20240709,173400,194920864,795,795,795,795,0
|
|
20240709,173300,194920864,795,795,795,795,0
|
|
20240709,173200,194920864,795,795,795,795,0
|
|
20240709,173100,194920864,795,795,795,795,0
|
|
20240709,173000,194920864,795,795,795,795,0
|
|
20240709,172900,194920864,795,795,795,795,0
|
|
20240709,172800,194920864,795,795,795,795,0
|
|
20240709,172700,194920864,795,795,795,795,1185
|
|
20240709,172600,194920864,795,795,795,795,0
|
|
20240709,172500,194920864,795,795,795,795,0
|
|
20240709,172400,194920864,795,795,795,795,0
|
|
20240709,172300,194920864,795,795,795,795,0
|
|
20240709,172200,194920864,795,795,795,795,0
|
|
20240709,172100,194920864,795,795,795,795,0
|
|
20240709,172000,194920864,795,795,795,795,0
|
|
20240709,171900,194920864,795,795,795,795,0
|
|
20240709,171800,194920864,795,795,795,795,0
|
|
20240709,171700,194920864,795,795,795,795,0
|
|
20240709,171600,194920864,795,795,795,795,0
|
|
20240709,171500,194920864,795,795,795,795,0
|
|
20240709,171400,194920864,795,795,795,795,0
|
|
20240709,171300,194920864,795,795,795,795,0
|
|
20240709,171200,194920864,795,795,795,795,0
|
|
20240709,171100,194920864,795,795,795,795,0
|
|
20240709,171000,194920864,795,795,795,795,0
|
|
20240709,170900,194920864,795,795,795,795,0
|
|
20240709,170800,194920864,795,795,795,795,0
|
|
20240709,170700,194920864,795,795,795,795,0
|
|
20240709,170600,194920864,795,795,795,795,0
|
|
20240709,170500,194920864,795,795,795,795,0
|
|
20240709,170400,194920864,795,795,795,795,0
|
|
20240709,170300,194920864,795,795,795,795,0
|
|
20240709,170200,194920864,795,795,795,795,0
|
|
20240709,170100,194920864,795,795,795,795,0
|
|
20240709,170000,194920864,795,795,795,795,0
|
|
20240709,165900,194920864,795,795,795,795,0
|
|
20240709,165800,194920864,795,795,795,795,0
|
|
20240709,165700,194920864,795,795,795,795,1185
|
|
20240709,165600,194920864,795,795,795,795,0
|
|
20240709,165500,194920864,795,795,795,795,0
|
|
20240709,165400,194920864,795,795,795,795,0
|
|
20240709,165300,194920864,795,795,795,795,0
|
|
20240709,165200,194920864,795,795,795,795,0
|
|
20240709,165100,194920864,795,795,795,795,0
|
|
20240709,165000,194920864,795,795,795,795,0
|
|
20240709,164900,194920864,795,795,795,795,0
|
|
20240709,164800,194920864,795,795,795,795,0
|
|
20240709,164700,194920864,795,795,795,795,0
|
|
20240709,164600,194920864,795,795,795,795,0
|
|
20240709,164500,194920864,795,795,795,795,0
|
|
20240709,164400,194920864,795,795,795,795,0
|
|
20240709,164300,194920864,795,795,795,795,0
|
|
20240709,164200,194920864,795,795,795,795,0
|
|
20240709,164100,194920864,795,795,795,795,0
|
|
20240709,164000,194920864,795,795,795,795,0
|
|
20240709,163900,194920864,795,795,795,795,0
|
|
20240709,163800,194920864,795,795,795,795,0
|
|
20240709,163700,194920864,795,795,795,795,0
|
|
20240709,163600,194920864,795,795,795,795,0
|
|
20240709,163500,194920864,795,795,795,795,0
|
|
20240709,163400,194920864,795,795,795,795,0
|
|
20240709,163300,194920864,795,795,795,795,0
|
|
20240709,163200,194920864,795,795,795,795,0
|
|
20240709,163100,194920864,795,795,795,795,0
|
|
20240709,163000,194920864,795,795,795,795,0
|
|
20240709,162900,194920864,795,795,795,795,0
|
|
20240709,162800,194920864,795,795,795,795,0
|
|
20240709,162700,194920864,795,795,795,795,1185
|
|
20240709,162600,194920864,795,795,795,795,0
|
|
20240709,162500,194920864,795,795,795,795,0
|
|
20240709,162400,194920864,795,795,795,795,0
|
|
20240709,162300,194920864,795,795,795,795,0
|
|
20240709,162200,194920864,795,795,795,795,0
|
|
20240709,162100,194920864,795,795,795,795,0
|
|
20240709,162000,194920864,795,795,795,795,0
|
|
20240709,161900,194920864,795,795,795,795,0
|
|
20240709,161800,194920864,795,795,795,795,0
|
|
20240709,161700,194920864,795,795,795,795,0
|
|
20240709,161600,194920864,795,795,795,795,0
|
|
20240709,161500,194920864,795,795,795,795,0
|
|
20240709,161400,194920864,795,795,795,795,0
|
|
20240709,161300,194920864,795,795,795,795,0
|
|
20240709,161200,194920864,795,795,795,795,0
|
|
20240709,161100,194920864,795,795,795,795,0
|
|
20240709,161000,194920864,795,795,795,795,0
|
|
20240709,160900,194920864,795,795,795,795,0
|
|
20240709,160800,194920864,795,795,795,795,0
|
|
20240709,160700,194920864,795,795,795,795,0
|
|
20240709,160600,194920864,795,795,795,795,0
|
|
20240709,160500,194920864,795,795,795,795,0
|
|
20240709,160400,194920864,795,795,795,795,0
|
|
20240709,160300,194920864,795,795,795,795,0
|
|
20240709,160200,194920864,795,795,795,795,0
|
|
20240709,160100,194920864,795,795,795,795,0
|
|
20240709,160000,194920864,795,795,795,795,0
|
|
20240709,155900,194920864,795,795,795,795,0
|
|
20240709,155800,194920864,795,795,795,795,0
|
|
20240709,155700,194920864,795,795,795,795,1185
|
|
20240709,155600,194920864,795,795,795,795,0
|
|
20240709,155500,194920864,795,795,795,795,0
|
|
20240709,155400,194920864,795,795,795,795,0
|
|
20240709,155300,194920864,795,795,795,795,0
|
|
20240709,155200,194920864,795,795,795,795,0
|
|
20240709,155100,194920864,795,795,795,795,0
|
|
20240709,155000,194920864,795,795,795,795,0
|
|
20240709,154900,194920864,795,795,795,795,0
|
|
20240709,154800,194920864,795,795,795,795,0
|
|
20240709,154700,194920864,795,795,795,795,0
|
|
20240709,154600,194920864,795,795,795,795,0
|
|
20240709,154500,194920864,795,795,795,795,0
|
|
20240709,154400,194920864,795,795,795,795,0
|
|
20240709,154300,194920864,795,795,795,795,0
|
|
20240709,154200,194920864,795,795,795,795,0
|
|
20240709,154100,194920864,795,795,795,795,0
|
|
20240709,154000,194920864,795,795,795,795,0
|
|
20240709,153900,194920864,795,795,795,795,0
|
|
20240709,153800,194920864,795,795,795,795,0
|
|
20240709,153700,194920864,795,795,795,795,0
|
|
20240709,153600,194920864,795,795,795,795,0
|
|
20240709,153500,194920864,795,795,795,795,0
|
|
20240709,153400,194920864,795,795,795,795,0
|
|
20240709,153300,194920864,795,795,795,795,0
|
|
20240709,153200,194920864,795,795,795,795,0
|
|
20240709,153100,194920864,795,795,795,795,0
|
|
20240709,153000,194920864,795,795,795,795,1185
|
|
20240709,152900,193978789,797,797,797,797,0
|
|
20240709,152800,193978789,797,797,797,797,0
|
|
20240709,152700,193978789,797,797,797,797,0
|
|
20240709,152600,193978789,797,797,797,797,0
|
|
20240709,152500,193978789,797,797,797,797,0
|
|
20240709,152400,193978789,797,797,797,797,0
|
|
20240709,152300,193978789,797,797,797,797,0
|
|
20240709,152200,193978789,797,797,797,797,0
|
|
20240709,152100,193978789,797,797,797,797,0
|
|
20240709,152000,193978789,797,797,797,797,0
|
|
20240709,151900,193978789,797,797,797,797,203
|
|
20240709,151800,193816998,797,797,797,797,718
|
|
20240709,151700,193244752,797,795,797,795,1600
|
|
20240709,151600,191971552,797,797,797,797,3
|
|
20240709,151500,191969161,795,795,795,795,320
|
|
20240709,151400,191714761,796,796,796,796,9
|
|
20240709,151300,191707597,797,796,797,796,8
|
|
20240709,151200,191701228,796,796,796,796,299
|
|
20240709,151100,191463224,796,796,796,795,2098
|
|
20240709,151000,189795216,796,796,796,796,44
|
|
20240709,150900,189760192,795,796,796,795,7702
|
|
20240709,150800,183636997,797,797,798,797,23
|
|
20240709,150700,183618664,796,796,796,796,55
|
|
20240709,150600,183574884,796,795,796,795,57
|
|
20240709,150500,183529514,798,795,798,795,1030
|
|
20240709,150400,182710561,796,795,796,795,12791
|
|
20240709,150300,172539025,795,795,795,795,1100
|
|
20240709,150200,171664525,795,795,795,795,30
|
|
20240709,150100,171640675,797,797,797,797,300
|
|
20240709,150000,171401575,796,796,798,796,246
|
|
20240709,145900,171205355,798,798,798,797,465
|
|
20240709,145800,170834549,796,798,798,796,1036
|
|
20240709,145700,170009891,797,797,797,797,100
|
|
20240709,145600,169930191,798,796,798,796,1088
|
|
20240709,145500,169062047,796,796,796,796,4
|
|
20240709,145400,169058863,798,798,798,798,0
|
|
20240709,145300,169058863,798,796,798,796,25
|
|
20240709,145200,169038961,796,796,796,796,20
|
|
20240709,145100,169023041,796,796,796,796,140
|
|
20240709,145000,168911601,796,796,796,796,21
|
|
20240709,144900,168894885,797,796,797,796,27
|
|
20240709,144800,168873388,796,796,796,796,0
|
|
20240709,144700,168873388,796,796,796,796,55
|
|
20240709,144600,168829608,796,796,796,796,94
|
|
20240709,144500,168754784,796,797,797,796,5
|
|
20240709,144400,168750803,797,797,797,797,10
|
|
20240709,144300,168742833,797,797,798,797,6002
|
|
20240709,144200,163954208,795,797,797,795,11
|
|
20240709,144100,163945443,797,794,797,794,3
|
|
20240709,144000,163943058,795,795,795,795,0
|
|
20240709,143900,163943058,795,795,795,795,336
|
|
20240709,143800,163675938,795,794,795,794,134
|
|
20240709,143700,163569410,792,792,792,792,2194
|
|
20240709,143600,161831762,792,792,792,792,1806
|
|
20240709,143500,160401410,794,794,794,794,1998
|
|
20240709,143400,158814998,794,794,794,794,0
|
|
20240709,143300,158814998,794,794,794,794,0
|
|
20240709,143200,158814998,794,794,794,794,0
|
|
20240709,143100,158814998,794,794,794,794,0
|
|
20240709,143000,158814998,794,794,794,794,3
|
|
20240709,142900,158812616,797,797,797,797,0
|
|
20240709,142800,158812616,797,797,797,797,0
|
|
20240709,142700,158812616,797,797,797,797,0
|
|
20240709,142600,158812616,797,797,797,797,0
|
|
20240709,142500,158812616,797,797,797,797,0
|
|
20240709,142400,158812616,797,797,797,797,0
|
|
20240709,142300,158812616,797,797,797,797,0
|
|
20240709,142200,158812616,797,797,797,797,0
|
|
20240709,142100,158812616,797,796,797,796,30
|
|
20240709,142000,158788716,797,797,797,797,0
|
|
20240709,141900,158788716,797,797,797,797,0
|
|
20240709,141800,158788716,797,797,797,797,1
|
|
20240709,141700,158787919,791,795,795,791,17008
|
|
20240709,141600,145313446,796,796,796,796,3000
|
|
20240709,141500,142925446,796,796,796,796,100
|
|
20240709,141400,142845846,796,796,796,796,0
|
|
20240709,141300,142845846,796,796,796,796,9
|
|
20240709,141200,142838682,796,796,796,796,0
|
|
20240709,141100,142838682,796,796,796,796,1
|
|
20240709,141000,142837886,796,796,796,796,216
|
|
20240709,140900,142665950,796,796,796,796,299
|
|
20240709,140800,142427946,796,796,796,796,3
|
|
20240709,140700,142425558,796,796,796,796,1
|
|
20240709,140600,142424762,794,794,794,794,579
|
|
20240709,140500,141965036,794,794,794,794,5
|
|
20240709,140400,141961066,794,794,794,794,460
|
|
20240709,140300,141595826,796,796,796,796,0
|
|
20240709,140200,141595826,796,796,796,796,0
|
|
20240709,140100,141595826,796,796,796,796,1000
|
|
20240709,140000,140799826,794,794,794,794,0
|
|
20240709,135900,140799826,794,794,794,794,0
|
|
20240709,135800,140799826,794,794,794,794,0
|
|
20240709,135700,140799826,794,794,794,794,0
|
|
20240709,135600,140799826,794,794,794,794,33
|
|
20240709,135500,140773624,796,796,796,796,0
|
|
20240709,135400,140773624,796,796,796,796,15
|
|
20240709,135300,140761684,792,795,795,792,5725
|
|
20240709,135200,136222200,795,796,796,795,56
|
|
20240709,135100,136177679,795,796,796,795,12
|
|
20240709,135000,136168138,796,796,796,796,12
|
|
20240709,134900,136158586,796,795,796,795,2
|
|
20240709,134800,136156995,796,796,796,796,0
|
|
20240709,134700,136156995,796,796,796,796,0
|
|
20240709,134600,136156995,796,796,796,796,0
|
|
20240709,134500,136156995,796,796,796,796,1
|
|
20240709,134400,136156199,796,796,796,796,0
|
|
20240709,134300,136156199,796,796,796,796,2
|
|
20240709,134200,136154607,795,795,795,795,153
|
|
20240709,134100,136032972,796,796,796,796,1
|
|
20240709,134000,136032176,796,796,796,796,1
|
|
20240709,133900,136031380,794,795,795,794,100
|
|
20240709,133800,135951881,796,795,796,795,6
|
|
20240709,133700,135947110,795,793,796,792,11099
|
|
20240709,133600,127152136,794,795,795,794,785
|
|
20240709,133500,126528845,795,796,796,795,126
|
|
20240709,133400,126428674,795,794,795,794,2650
|
|
20240709,133300,124324138,796,796,796,794,2055
|
|
20240709,133200,122692464,795,795,795,795,1628
|
|
20240709,133100,121398204,796,796,796,796,1500
|
|
20240709,133000,120204204,796,796,796,796,56
|
|
20240709,132900,120159628,796,796,796,796,5
|
|
20240709,132800,120155648,797,796,797,796,755
|
|
20240709,132700,119554667,798,798,798,798,0
|
|
20240709,132600,119554667,798,798,798,798,0
|
|
20240709,132500,119554667,798,798,798,797,5
|
|
20240709,132400,119550679,798,798,798,798,90
|
|
20240709,132300,119478859,798,797,798,797,291
|
|
20240709,132200,119246744,798,798,798,798,0
|
|
20240709,132100,119246744,798,798,798,798,0
|
|
20240709,132000,119246744,798,798,798,798,0
|
|
20240709,131900,119246744,798,798,798,798,0
|
|
20240709,131800,119246744,798,798,798,798,1
|
|
20240709,131700,119245946,797,797,797,797,0
|
|
20240709,131600,119245946,797,797,797,797,0
|
|
20240709,131500,119245946,797,797,797,797,313
|
|
20240709,131400,118996485,798,798,798,798,0
|
|
20240709,131300,118996485,798,798,798,798,0
|
|
20240709,131200,118996485,798,798,798,798,0
|
|
20240709,131100,118996485,798,798,798,798,0
|
|
20240709,131000,118996485,798,798,798,798,500
|
|
20240709,130900,118597485,798,798,798,798,0
|
|
20240709,130800,118597485,798,798,798,798,2
|
|
20240709,130700,118595889,798,798,798,798,8
|
|
20240709,130600,118589505,795,795,795,795,0
|
|
20240709,130500,118589505,795,798,798,795,6
|
|
20240709,130400,118584723,795,795,795,795,0
|
|
20240709,130300,118584723,795,795,795,795,0
|
|
20240709,130200,118584723,795,797,797,795,600
|
|
20240709,130100,118107669,795,797,797,795,1000
|
|
20240709,130000,117312614,798,798,798,798,0
|
|
20240709,125900,117312614,798,798,798,798,1
|
|
20240709,125800,117311816,798,798,798,798,18
|
|
20240709,125700,117297452,795,798,798,795,12322
|
|
20240709,125600,107501354,795,796,796,795,1877
|
|
20240709,125500,106008933,795,795,795,795,0
|
|
20240709,125400,106008933,795,795,795,795,0
|
|
20240709,125300,106008933,795,795,795,795,0
|
|
20240709,125200,106008933,795,795,795,795,0
|
|
20240709,125100,106008933,795,796,796,795,2
|
|
20240709,125000,106007342,795,795,795,795,0
|
|
20240709,124900,106007342,795,796,796,795,2
|
|
20240709,124800,106005751,795,796,796,795,3
|
|
20240709,124700,106003364,799,799,799,799,44
|
|
20240709,124600,105968208,799,799,799,799,102
|
|
20240709,124500,105886710,799,799,799,799,98
|
|
20240709,124400,105808408,799,799,799,799,1
|
|
20240709,124300,105807609,795,799,799,795,501
|
|
20240709,124200,105407314,795,795,795,795,1500
|
|
20240709,124100,104214814,793,796,796,793,4781
|
|
20240709,124000,100417952,796,796,796,796,0
|
|
20240709,123900,100417952,796,796,796,796,0
|
|
20240709,123800,100417952,796,800,801,796,1008
|
|
20240709,123700,99613546,800,799,800,799,1001
|
|
20240709,123600,98813746,797,797,797,797,842
|
|
20240709,123500,98142672,796,796,796,796,250
|
|
20240709,123400,97943672,797,796,797,796,2
|
|
20240709,123300,97942079,797,797,797,797,190
|
|
20240709,123200,97790649,797,797,797,797,1100
|
|
20240709,123100,96913949,797,797,797,797,930
|
|
20240709,123000,96172739,797,797,797,797,1000
|
|
20240709,122900,95375739,801,801,801,801,0
|
|
20240709,122800,95375739,801,801,801,801,0
|
|
20240709,122700,95375739,801,801,801,801,0
|
|
20240709,122600,95375739,801,801,801,801,0
|
|
20240709,122500,95375739,801,801,801,801,0
|
|
20240709,122400,95375739,801,801,801,801,0
|
|
20240709,122300,95375739,801,801,801,801,701
|
|
20240709,122200,94814238,801,800,801,800,7
|
|
20240709,122100,94808632,793,793,793,793,0
|
|
20240709,122000,94808632,793,800,800,791,45120
|
|
20240709,121900,58820870,801,801,801,801,391
|
|
20240709,121800,58507679,802,803,803,802,1200
|
|
20240709,121700,57544179,803,803,803,803,0
|
|
20240709,121600,57544179,803,803,803,803,0
|
|
20240709,121500,57544179,803,803,803,803,270
|
|
20240709,121400,57327369,803,803,803,803,100
|
|
20240709,121300,57247069,804,804,804,804,13
|
|
20240709,121200,57236617,804,804,804,804,0
|
|
20240709,121100,57236617,804,804,804,804,0
|
|
20240709,121000,57236617,804,805,805,804,212
|
|
20240709,120900,57066057,806,806,806,806,13
|
|
20240709,120800,57055579,806,806,806,806,0
|
|
20240709,120700,57055579,806,806,806,806,0
|
|
20240709,120600,57055579,806,806,806,806,0
|
|
20240709,120500,57055579,806,806,806,806,39
|
|
20240709,120400,57024145,806,806,806,806,0
|
|
20240709,120300,57024145,806,806,806,806,0
|
|
20240709,120200,57024145,806,806,806,806,0
|
|
20240709,120100,57024145,806,806,806,806,0
|
|
20240709,120000,57024145,806,806,806,806,0
|
|
20240709,115900,57024145,806,806,806,806,0
|
|
20240709,115800,57024145,806,806,806,806,0
|
|
20240709,115700,57024145,806,806,806,806,0
|
|
20240709,115600,57024145,806,806,806,806,26
|
|
20240709,115500,57003189,806,806,806,806,0
|
|
20240709,115400,57003189,806,806,806,806,0
|
|
20240709,115300,57003189,806,806,806,806,1
|
|
20240709,115200,57002383,805,805,805,805,0
|
|
20240709,115100,57002383,805,805,805,805,0
|
|
20240709,115000,57002383,805,805,805,805,100
|
|
20240709,114900,56921883,806,806,806,806,0
|
|
20240709,114800,56921883,806,806,806,806,0
|
|
20240709,114700,56921883,806,806,806,806,0
|
|
20240709,114600,56921883,806,806,806,806,0
|
|
20240709,114500,56921883,806,806,806,806,75
|
|
20240709,114400,56861433,806,806,806,806,0
|
|
20240709,114300,56861433,806,806,806,806,0
|
|
20240709,114200,56861433,806,806,806,806,0
|
|
20240709,114100,56861433,806,806,806,806,1
|
|
20240709,114000,56860627,805,805,805,805,0
|
|
20240709,113900,56860627,805,806,806,805,190
|
|
20240709,113800,56707587,806,805,806,800,9201
|
|
20240709,113700,49340722,806,806,806,806,0
|
|
20240709,113600,49340722,806,806,806,806,13
|
|
20240709,113500,49330244,806,806,806,806,0
|
|
20240709,113400,49330244,806,806,806,806,0
|
|
20240709,113300,49330244,806,806,806,806,0
|
|
20240709,113200,49330244,806,806,806,806,13
|
|
20240709,113100,49319766,806,806,806,806,0
|
|
20240709,113000,49319766,806,806,806,806,0
|
|
20240709,112900,49319766,806,806,806,806,0
|
|
20240709,112800,49319766,806,806,806,806,0
|
|
20240709,112700,49319766,806,806,806,806,0
|
|
20240709,112600,49319766,806,806,806,806,0
|
|
20240709,112500,49319766,806,806,806,806,0
|
|
20240709,112400,49319766,806,802,806,802,151
|
|
20240709,112300,49198660,802,802,802,802,0
|
|
20240709,112200,49198660,802,802,802,802,0
|
|
20240709,112100,49198660,802,802,802,802,0
|
|
20240709,112000,49198660,802,802,802,802,0
|
|
20240709,111900,49198660,802,802,802,802,0
|
|
20240709,111800,49198660,802,802,802,802,0
|
|
20240709,111700,49198660,802,802,802,802,0
|
|
20240709,111600,49198660,802,802,802,802,0
|
|
20240709,111500,49198660,802,804,804,802,4130
|
|
20240709,111400,45885706,804,804,804,804,4
|
|
20240709,111300,45882490,805,805,805,805,0
|
|
20240709,111200,45882490,805,805,805,805,14
|
|
20240709,111100,45871220,806,806,806,806,370
|
|
20240709,111000,45573000,806,806,806,806,0
|
|
20240709,110900,45573000,806,806,806,806,0
|
|
20240709,110800,45573000,806,806,806,806,695
|
|
20240709,110700,45012830,806,806,806,806,0
|
|
20240709,110600,45012830,806,806,806,806,0
|
|
20240709,110500,45012830,806,806,806,806,263
|
|
20240709,110400,44800852,806,806,806,806,0
|
|
20240709,110300,44800852,806,806,806,806,0
|
|
20240709,110200,44800852,806,806,806,806,0
|
|
20240709,110100,44800852,806,806,806,806,0
|
|
20240709,110000,44800852,806,806,806,806,59
|
|
20240709,105900,44753298,806,806,806,806,7
|
|
20240709,105800,44747656,806,806,806,806,0
|
|
20240709,105700,44747656,806,806,806,806,0
|
|
20240709,105600,44747656,806,806,806,806,0
|
|
20240709,105500,44747656,806,806,806,806,0
|
|
20240709,105400,44747656,806,806,806,806,0
|
|
20240709,105300,44747656,806,806,806,806,1
|
|
20240709,105200,44746850,805,805,805,805,0
|
|
20240709,105100,44746850,805,805,805,805,0
|
|
20240709,105000,44746850,805,805,805,805,0
|
|
20240709,104900,44746850,805,805,805,805,13
|
|
20240709,104800,44736385,804,804,804,804,0
|
|
20240709,104700,44736385,804,804,804,804,788
|
|
20240709,104600,44102833,804,804,804,804,0
|
|
20240709,104500,44102833,804,804,804,804,1
|
|
20240709,104400,44102029,802,802,802,802,10
|
|
20240709,104300,44094009,804,804,804,804,1
|
|
20240709,104200,44093205,802,802,802,802,0
|
|
20240709,104100,44093205,802,802,802,802,1
|
|
20240709,104000,44092403,800,800,800,800,0
|
|
20240709,103900,44092403,800,802,802,800,5000
|
|
20240709,103800,40086865,808,808,808,808,0
|
|
20240709,103700,40086865,808,808,808,808,0
|
|
20240709,103600,40086865,808,804,808,801,1001
|
|
20240709,103500,39283532,808,808,808,808,0
|
|
20240709,103400,39283532,808,808,808,808,0
|
|
20240709,103300,39283532,808,808,808,808,0
|
|
20240709,103200,39283532,808,808,808,808,2
|
|
20240709,103100,39281916,808,803,808,803,301
|
|
20240709,103000,39040208,803,803,803,803,1180
|
|
20240709,102900,38092668,805,805,805,805,0
|
|
20240709,102800,38092668,805,805,805,805,1311
|
|
20240709,102700,37037313,806,807,807,806,4072
|
|
20240709,102600,33752372,808,808,808,808,13
|
|
20240709,102500,33741868,809,809,809,809,0
|
|
20240709,102400,33741868,809,809,809,809,0
|
|
20240709,102300,33741868,809,809,809,809,1
|
|
20240709,102200,33741059,808,808,808,808,1159
|
|
20240709,102100,32804587,808,808,808,808,0
|
|
20240709,102000,32804587,808,808,808,808,0
|
|
20240709,101900,32804587,808,808,808,808,3
|
|
20240709,101800,32802163,807,807,807,807,1
|
|
20240709,101700,32801356,807,807,807,807,360
|
|
20240709,101600,32510836,809,809,809,809,0
|
|
20240709,101500,32510836,809,809,809,809,4
|
|
20240709,101400,32507600,809,809,809,809,0
|
|
20240709,101300,32507600,809,809,809,809,0
|
|
20240709,101200,32507600,809,809,809,809,0
|
|
20240709,101100,32507600,809,809,809,809,74
|
|
20240709,101000,32447734,806,806,806,806,0
|
|
20240709,100900,32447734,806,806,806,806,442
|
|
20240709,100800,32091482,806,806,806,806,0
|
|
20240709,100700,32091482,806,806,806,806,0
|
|
20240709,100600,32091482,806,809,809,806,10013
|
|
20240709,100500,24012235,808,808,808,808,0
|
|
20240709,100400,24012235,808,808,808,808,0
|
|
20240709,100300,24012235,808,808,808,808,0
|
|
20240709,100200,24012235,808,808,809,808,16
|
|
20240709,100100,23999304,809,809,809,809,1
|
|
20240709,100000,23998495,809,809,809,809,60
|
|
20240709,095900,23949955,809,809,809,809,1
|
|
20240709,095800,23949146,809,809,809,809,1
|
|
20240709,095700,23948337,807,807,807,807,0
|
|
20240709,095600,23948337,807,807,807,807,0
|
|
20240709,095500,23948337,807,807,807,807,0
|
|
20240709,095400,23948337,807,807,807,807,0
|
|
20240709,095300,23948337,807,807,807,807,13
|
|
20240709,095200,23937846,807,807,807,807,0
|
|
20240709,095100,23937846,807,806,807,806,293
|
|
20240709,095000,23701400,806,806,806,806,2
|
|
20240709,094900,23699788,807,807,807,807,0
|
|
20240709,094800,23699788,807,807,807,807,650
|
|
20240709,094700,23175238,807,807,807,807,26
|
|
20240709,094600,23154256,807,807,807,807,0
|
|
20240709,094500,23154256,807,807,807,807,0
|
|
20240709,094400,23154256,807,807,807,807,106
|
|
20240709,094300,23068714,809,809,809,809,0
|
|
20240709,094200,23068714,809,809,809,809,0
|
|
20240709,094100,23068714,809,809,809,809,203
|
|
20240709,094000,22904487,809,809,809,809,0
|
|
20240709,093900,22904487,809,809,809,809,0
|
|
20240709,093800,22904487,809,809,809,809,1427
|
|
20240709,093700,21750044,806,807,807,806,650
|
|
20240709,093600,21226131,806,806,806,806,0
|
|
20240709,093500,21226131,806,806,806,806,2
|
|
20240709,093400,21224519,806,806,806,806,0
|
|
20240709,093300,21224519,806,806,806,806,0
|
|
20240709,093200,21224519,806,806,806,806,600
|
|
20240709,093100,20740919,807,807,807,807,724
|
|
20240709,093000,20156651,807,807,807,807,50
|
|
20240709,092900,20116301,807,806,807,806,12026
|
|
20240709,092800,10423319,807,809,809,807,1200
|
|
20240709,092700,9453919,806,806,806,806,0
|
|
20240709,092600,9453919,806,806,806,806,3
|
|
20240709,092500,9451501,809,809,809,809,1
|
|
20240709,092400,9450692,806,806,806,806,0
|
|
20240709,092300,9450692,806,806,806,806,0
|
|
20240709,092200,9450692,806,806,806,806,1
|
|
20240709,092100,9449886,806,806,806,806,0
|
|
20240709,092000,9449886,806,806,806,806,0
|
|
20240709,091900,9449886,806,806,806,806,0
|
|
20240709,091800,9449886,806,806,806,806,0
|
|
20240709,091700,9449886,806,805,806,805,106
|
|
20240709,091600,9364452,806,805,806,805,26
|
|
20240709,091500,9343498,806,805,806,805,149
|
|
20240709,091400,9223503,806,805,806,805,3003
|
|
20240709,091300,6806085,806,806,806,806,0
|
|
20240709,091200,6806085,806,806,806,806,0
|
|
20240709,091100,6806085,806,806,806,806,780
|
|
20240709,091000,6177405,809,809,809,809,0
|
|
20240709,090900,6177405,809,809,809,809,1
|
|
20240709,090800,6176596,806,806,806,806,100
|
|
20240709,090700,6095996,807,807,807,807,329
|
|
20240709,090600,5830493,807,807,807,806,785
|
|
20240709,090500,5197112,808,808,808,808,6215
|
|
20240709,090400,175392,812,812,812,812,0
|
|
20240709,090300,175392,812,812,812,812,0
|
|
20240709,090200,175392,812,812,812,812,0
|
|
20240709,090100,175392,812,812,812,812,195
|
|
20240709,090000,17052,812,812,812,812,21
|