661 lines
28 KiB
CSV
661 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,195800,197001570,786,786,786,786,1064
|
|
20240710,195700,197001570,786,786,786,786,0
|
|
20240710,195600,197001570,786,786,786,786,0
|
|
20240710,195500,197001570,786,786,786,786,0
|
|
20240710,195400,197001570,786,786,786,786,0
|
|
20240710,195300,197001570,786,786,786,786,0
|
|
20240710,195200,197001570,786,786,786,786,0
|
|
20240710,195100,197001570,786,786,786,786,0
|
|
20240710,195000,197001570,786,786,786,786,0
|
|
20240710,194900,197001570,786,786,786,786,0
|
|
20240710,194800,197001570,786,786,786,786,0
|
|
20240710,194700,197001570,786,786,786,786,0
|
|
20240710,194600,197001570,786,786,786,786,0
|
|
20240710,194500,197001570,786,786,786,786,0
|
|
20240710,194400,197001570,786,786,786,786,0
|
|
20240710,194300,197001570,786,786,786,786,0
|
|
20240710,194200,197001570,786,786,786,786,0
|
|
20240710,194100,197001570,786,786,786,786,0
|
|
20240710,194000,197001570,786,786,786,786,0
|
|
20240710,193900,197001570,786,786,786,786,0
|
|
20240710,193800,197001570,786,786,786,786,0
|
|
20240710,193700,197001570,786,786,786,786,0
|
|
20240710,193600,197001570,786,786,786,786,0
|
|
20240710,193500,197001570,786,786,786,786,0
|
|
20240710,193400,197001570,786,786,786,786,0
|
|
20240710,193300,197001570,786,786,786,786,0
|
|
20240710,193200,197001570,786,786,786,786,0
|
|
20240710,193100,197001570,786,786,786,786,0
|
|
20240710,193000,197001570,786,786,786,786,0
|
|
20240710,192900,197001570,786,786,786,786,0
|
|
20240710,192800,197001570,786,786,786,786,1064
|
|
20240710,192700,197001570,786,786,786,786,0
|
|
20240710,192600,197001570,786,786,786,786,0
|
|
20240710,192500,197001570,786,786,786,786,0
|
|
20240710,192400,197001570,786,786,786,786,0
|
|
20240710,192300,197001570,786,786,786,786,0
|
|
20240710,192200,197001570,786,786,786,786,0
|
|
20240710,192100,197001570,786,786,786,786,0
|
|
20240710,192000,197001570,786,786,786,786,0
|
|
20240710,191900,197001570,786,786,786,786,0
|
|
20240710,191800,197001570,786,786,786,786,0
|
|
20240710,191700,197001570,786,786,786,786,0
|
|
20240710,191600,197001570,786,786,786,786,0
|
|
20240710,191500,197001570,786,786,786,786,0
|
|
20240710,191400,197001570,786,786,786,786,0
|
|
20240710,191300,197001570,786,786,786,786,0
|
|
20240710,191200,197001570,786,786,786,786,0
|
|
20240710,191100,197001570,786,786,786,786,0
|
|
20240710,191000,197001570,786,786,786,786,0
|
|
20240710,190900,197001570,786,786,786,786,0
|
|
20240710,190800,197001570,786,786,786,786,0
|
|
20240710,190700,197001570,786,786,786,786,0
|
|
20240710,190600,197001570,786,786,786,786,0
|
|
20240710,190500,197001570,786,786,786,786,0
|
|
20240710,190400,197001570,786,786,786,786,0
|
|
20240710,190300,197001570,786,786,786,786,0
|
|
20240710,190200,197001570,786,786,786,786,0
|
|
20240710,190100,197001570,786,786,786,786,0
|
|
20240710,190000,197001570,786,786,786,786,0
|
|
20240710,185900,197001570,786,786,786,786,0
|
|
20240710,185800,197001570,786,786,786,786,1064
|
|
20240710,185700,197001570,786,786,786,786,0
|
|
20240710,185600,197001570,786,786,786,786,0
|
|
20240710,185500,197001570,786,786,786,786,0
|
|
20240710,185400,197001570,786,786,786,786,0
|
|
20240710,185300,197001570,786,786,786,786,0
|
|
20240710,185200,197001570,786,786,786,786,0
|
|
20240710,185100,197001570,786,786,786,786,0
|
|
20240710,185000,197001570,786,786,786,786,0
|
|
20240710,184900,197001570,786,786,786,786,0
|
|
20240710,184800,197001570,786,786,786,786,0
|
|
20240710,184700,197001570,786,786,786,786,0
|
|
20240710,184600,197001570,786,786,786,786,0
|
|
20240710,184500,197001570,786,786,786,786,0
|
|
20240710,184400,197001570,786,786,786,786,0
|
|
20240710,184300,197001570,786,786,786,786,0
|
|
20240710,184200,197001570,786,786,786,786,0
|
|
20240710,184100,197001570,786,786,786,786,0
|
|
20240710,184000,197001570,786,786,786,786,0
|
|
20240710,183900,197001570,786,786,786,786,0
|
|
20240710,183800,197001570,786,786,786,786,0
|
|
20240710,183700,197001570,786,786,786,786,0
|
|
20240710,183600,197001570,786,786,786,786,0
|
|
20240710,183500,197001570,786,786,786,786,0
|
|
20240710,183400,197001570,786,786,786,786,0
|
|
20240710,183300,197001570,786,786,786,786,0
|
|
20240710,183200,197001570,786,786,786,786,0
|
|
20240710,183100,197001570,786,786,786,786,0
|
|
20240710,183000,197001570,786,786,786,786,0
|
|
20240710,182900,197001570,786,786,786,786,0
|
|
20240710,182800,197001570,786,786,786,786,1064
|
|
20240710,182700,197001570,786,786,786,786,0
|
|
20240710,182600,197001570,786,786,786,786,0
|
|
20240710,182500,197001570,786,786,786,786,0
|
|
20240710,182400,197001570,786,786,786,786,0
|
|
20240710,182300,197001570,786,786,786,786,0
|
|
20240710,182200,197001570,786,786,786,786,0
|
|
20240710,182100,197001570,786,786,786,786,0
|
|
20240710,182000,197001570,786,786,786,786,0
|
|
20240710,181900,197001570,786,786,786,786,0
|
|
20240710,181800,197001570,786,786,786,786,0
|
|
20240710,181700,197001570,786,786,786,786,0
|
|
20240710,181600,197001570,786,786,786,786,0
|
|
20240710,181500,197001570,786,786,786,786,0
|
|
20240710,181400,197001570,786,786,786,786,0
|
|
20240710,181300,197001570,786,786,786,786,0
|
|
20240710,181200,197001570,786,786,786,786,0
|
|
20240710,181100,197001570,786,786,786,786,0
|
|
20240710,181000,197001570,786,786,786,786,0
|
|
20240710,180900,197001570,786,786,786,786,0
|
|
20240710,180800,197001570,786,786,786,786,0
|
|
20240710,180700,197001570,786,786,786,786,0
|
|
20240710,180600,197001570,786,786,786,786,0
|
|
20240710,180500,197001570,786,786,786,786,0
|
|
20240710,180400,197001570,786,786,786,786,0
|
|
20240710,180300,197001570,786,786,786,786,0
|
|
20240710,180200,197001570,786,786,786,786,0
|
|
20240710,180100,197001570,786,786,786,786,0
|
|
20240710,180000,197001570,786,786,786,786,0
|
|
20240710,175900,197001570,786,786,786,786,0
|
|
20240710,175800,197001570,786,786,786,786,1064
|
|
20240710,175700,197001570,786,786,786,786,0
|
|
20240710,175600,197001570,786,786,786,786,0
|
|
20240710,175500,197001570,786,786,786,786,0
|
|
20240710,175400,197001570,786,786,786,786,0
|
|
20240710,175300,197001570,786,786,786,786,0
|
|
20240710,175200,197001570,786,786,786,786,0
|
|
20240710,175100,197001570,786,786,786,786,0
|
|
20240710,175000,197001570,786,786,786,786,0
|
|
20240710,174900,197001570,786,786,786,786,0
|
|
20240710,174800,197001570,786,786,786,786,0
|
|
20240710,174700,197001570,786,786,786,786,0
|
|
20240710,174600,197001570,786,786,786,786,0
|
|
20240710,174500,197001570,786,786,786,786,0
|
|
20240710,174400,197001570,786,786,786,786,0
|
|
20240710,174300,197001570,786,786,786,786,0
|
|
20240710,174200,197001570,786,786,786,786,0
|
|
20240710,174100,197001570,786,786,786,786,0
|
|
20240710,174000,197001570,786,786,786,786,0
|
|
20240710,173900,197001570,786,786,786,786,0
|
|
20240710,173800,197001570,786,786,786,786,0
|
|
20240710,173700,197001570,786,786,786,786,0
|
|
20240710,173600,197001570,786,786,786,786,0
|
|
20240710,173500,197001570,786,786,786,786,0
|
|
20240710,173400,197001570,786,786,786,786,0
|
|
20240710,173300,197001570,786,786,786,786,0
|
|
20240710,173200,197001570,786,786,786,786,0
|
|
20240710,173100,197001570,786,786,786,786,0
|
|
20240710,173000,197001570,786,786,786,786,0
|
|
20240710,172900,197001570,786,786,786,786,0
|
|
20240710,172800,197001570,786,786,786,786,1064
|
|
20240710,172700,197001570,786,786,786,786,0
|
|
20240710,172600,197001570,786,786,786,786,0
|
|
20240710,172500,197001570,786,786,786,786,0
|
|
20240710,172400,197001570,786,786,786,786,0
|
|
20240710,172300,197001570,786,786,786,786,0
|
|
20240710,172200,197001570,786,786,786,786,0
|
|
20240710,172100,197001570,786,786,786,786,0
|
|
20240710,172000,197001570,786,786,786,786,0
|
|
20240710,171900,197001570,786,786,786,786,0
|
|
20240710,171800,197001570,786,786,786,786,0
|
|
20240710,171700,197001570,786,786,786,786,0
|
|
20240710,171600,197001570,786,786,786,786,0
|
|
20240710,171500,197001570,786,786,786,786,0
|
|
20240710,171400,197001570,786,786,786,786,0
|
|
20240710,171300,197001570,786,786,786,786,0
|
|
20240710,171200,197001570,786,786,786,786,0
|
|
20240710,171100,197001570,786,786,786,786,0
|
|
20240710,171000,197001570,786,786,786,786,0
|
|
20240710,170900,197001570,786,786,786,786,0
|
|
20240710,170800,197001570,786,786,786,786,0
|
|
20240710,170700,197001570,786,786,786,786,0
|
|
20240710,170600,197001570,786,786,786,786,0
|
|
20240710,170500,197001570,786,786,786,786,0
|
|
20240710,170400,197001570,786,786,786,786,0
|
|
20240710,170300,197001570,786,786,786,786,0
|
|
20240710,170200,197001570,786,786,786,786,0
|
|
20240710,170100,197001570,786,786,786,786,0
|
|
20240710,170000,197001570,786,786,786,786,0
|
|
20240710,165900,197001570,786,786,786,786,0
|
|
20240710,165800,197001570,786,786,786,786,1064
|
|
20240710,165700,197001570,786,786,786,786,0
|
|
20240710,165600,197001570,786,786,786,786,0
|
|
20240710,165500,197001570,786,786,786,786,0
|
|
20240710,165400,197001570,786,786,786,786,0
|
|
20240710,165300,197001570,786,786,786,786,0
|
|
20240710,165200,197001570,786,786,786,786,0
|
|
20240710,165100,197001570,786,786,786,786,0
|
|
20240710,165000,197001570,786,786,786,786,0
|
|
20240710,164900,197001570,786,786,786,786,0
|
|
20240710,164800,197001570,786,786,786,786,0
|
|
20240710,164700,197001570,786,786,786,786,0
|
|
20240710,164600,197001570,786,786,786,786,0
|
|
20240710,164500,197001570,786,786,786,786,0
|
|
20240710,164400,197001570,786,786,786,786,0
|
|
20240710,164300,197001570,786,786,786,786,0
|
|
20240710,164200,197001570,786,786,786,786,0
|
|
20240710,164100,197001570,786,786,786,786,0
|
|
20240710,164000,197001570,786,786,786,786,0
|
|
20240710,163900,197001570,786,786,786,786,0
|
|
20240710,163800,197001570,786,786,786,786,0
|
|
20240710,163700,197001570,786,786,786,786,0
|
|
20240710,163600,197001570,786,786,786,786,0
|
|
20240710,163500,197001570,786,786,786,786,0
|
|
20240710,163400,197001570,786,786,786,786,0
|
|
20240710,163300,197001570,786,786,786,786,0
|
|
20240710,163200,197001570,786,786,786,786,0
|
|
20240710,163100,197001570,786,786,786,786,0
|
|
20240710,163000,197001570,786,786,786,786,0
|
|
20240710,162900,197001570,786,786,786,786,0
|
|
20240710,162800,197001570,786,786,786,786,1064
|
|
20240710,162700,197001570,786,786,786,786,0
|
|
20240710,162600,197001570,786,786,786,786,0
|
|
20240710,162500,197001570,786,786,786,786,0
|
|
20240710,162400,197001570,786,786,786,786,0
|
|
20240710,162300,197001570,786,786,786,786,0
|
|
20240710,162200,197001570,786,786,786,786,0
|
|
20240710,162100,197001570,786,786,786,786,0
|
|
20240710,162000,197001570,786,786,786,786,0
|
|
20240710,161900,197001570,786,786,786,786,0
|
|
20240710,161800,197001570,786,786,786,786,0
|
|
20240710,161700,197001570,786,786,786,786,0
|
|
20240710,161600,197001570,786,786,786,786,0
|
|
20240710,161500,197001570,786,786,786,786,0
|
|
20240710,161400,197001570,786,786,786,786,0
|
|
20240710,161300,197001570,786,786,786,786,0
|
|
20240710,161200,197001570,786,786,786,786,0
|
|
20240710,161100,197001570,786,786,786,786,0
|
|
20240710,161000,197001570,786,786,786,786,0
|
|
20240710,160900,197001570,786,786,786,786,0
|
|
20240710,160800,197001570,786,786,786,786,0
|
|
20240710,160700,197001570,786,786,786,786,0
|
|
20240710,160600,197001570,786,786,786,786,0
|
|
20240710,160500,197001570,786,786,786,786,0
|
|
20240710,160400,197001570,786,786,786,786,0
|
|
20240710,160300,197001570,786,786,786,786,0
|
|
20240710,160200,197001570,786,786,786,786,0
|
|
20240710,160100,197001570,786,786,786,786,0
|
|
20240710,160000,197001570,786,786,786,786,0
|
|
20240710,155900,197001570,786,786,786,786,0
|
|
20240710,155800,197001570,786,786,786,786,1064
|
|
20240710,155700,197001570,786,786,786,786,0
|
|
20240710,155600,197001570,786,786,786,786,0
|
|
20240710,155500,197001570,786,786,786,786,0
|
|
20240710,155400,197001570,786,786,786,786,0
|
|
20240710,155300,197001570,786,786,786,786,0
|
|
20240710,155200,197001570,786,786,786,786,0
|
|
20240710,155100,197001570,786,786,786,786,0
|
|
20240710,155000,197001570,786,786,786,786,0
|
|
20240710,154900,197001570,786,786,786,786,0
|
|
20240710,154800,197001570,786,786,786,786,0
|
|
20240710,154700,197001570,786,786,786,786,0
|
|
20240710,154600,197001570,786,786,786,786,0
|
|
20240710,154500,197001570,786,786,786,786,0
|
|
20240710,154400,197001570,786,786,786,786,0
|
|
20240710,154300,197001570,786,786,786,786,0
|
|
20240710,154200,197001570,786,786,786,786,0
|
|
20240710,154100,197001570,786,786,786,786,0
|
|
20240710,154000,197001570,786,786,786,786,0
|
|
20240710,153900,197001570,786,786,786,786,0
|
|
20240710,153800,197001570,786,786,786,786,0
|
|
20240710,153700,197001570,786,786,786,786,0
|
|
20240710,153600,197001570,786,786,786,786,0
|
|
20240710,153500,197001570,786,786,786,786,0
|
|
20240710,153400,197001570,786,786,786,786,0
|
|
20240710,153300,197001570,786,786,786,786,0
|
|
20240710,153200,197001570,786,786,786,786,0
|
|
20240710,153100,197001570,786,786,786,786,0
|
|
20240710,153000,197001570,786,786,786,786,1064
|
|
20240710,152900,196165266,784,784,784,784,0
|
|
20240710,152800,196165266,784,784,784,784,0
|
|
20240710,152700,196165266,784,784,784,784,0
|
|
20240710,152600,196165266,784,784,784,784,0
|
|
20240710,152500,196165266,784,784,784,784,0
|
|
20240710,152400,196165266,784,784,784,784,0
|
|
20240710,152300,196165266,784,784,784,784,0
|
|
20240710,152200,196165266,784,784,784,784,0
|
|
20240710,152100,196165266,784,784,784,784,0
|
|
20240710,152000,196165266,784,784,784,784,0
|
|
20240710,151900,196165266,784,784,788,784,303
|
|
20240710,151800,195927710,788,788,788,788,21
|
|
20240710,151700,195911162,789,788,789,788,1945
|
|
20240710,151600,194377568,788,788,788,788,56
|
|
20240710,151500,194333440,783,785,785,783,1473
|
|
20240710,151400,193180079,789,789,789,789,0
|
|
20240710,151300,193180079,789,789,789,789,0
|
|
20240710,151200,193180079,789,789,789,789,251
|
|
20240710,151100,192982040,789,789,789,789,1
|
|
20240710,151000,192981251,788,788,788,788,0
|
|
20240710,150900,192981251,788,788,788,788,1
|
|
20240710,150800,192980463,783,783,783,783,0
|
|
20240710,150700,192980463,783,783,783,783,0
|
|
20240710,150600,192980463,783,784,784,783,1000
|
|
20240710,150500,192197363,792,792,792,792,252
|
|
20240710,150400,191997779,794,785,794,785,10000
|
|
20240710,150300,184104914,785,785,785,785,0
|
|
20240710,150200,184104914,785,785,785,785,71
|
|
20240710,150100,184049179,785,785,785,785,0
|
|
20240710,150000,184049179,785,785,785,785,0
|
|
20240710,145900,184049179,785,785,785,785,0
|
|
20240710,145800,184049179,785,785,785,785,0
|
|
20240710,145700,184049179,785,785,785,785,0
|
|
20240710,145600,184049179,785,785,785,785,1
|
|
20240710,145500,184048394,784,784,784,784,496
|
|
20240710,145400,183659530,784,784,784,784,0
|
|
20240710,145300,183659530,784,784,784,784,100
|
|
20240710,145200,183581130,784,784,784,784,19
|
|
20240710,145100,183566234,783,783,783,783,0
|
|
20240710,145000,183566234,783,783,783,783,0
|
|
20240710,144900,183566234,783,783,783,783,0
|
|
20240710,144800,183566234,783,783,783,783,3
|
|
20240710,144700,183563885,784,784,784,784,0
|
|
20240710,144600,183563885,784,784,784,784,0
|
|
20240710,144500,183563885,784,784,784,784,1
|
|
20240710,144400,183563101,784,784,784,784,0
|
|
20240710,144300,183563101,784,782,784,781,353
|
|
20240710,144200,183287237,782,783,783,782,1000
|
|
20240710,144100,182505079,784,784,784,784,0
|
|
20240710,144000,182505079,784,784,784,784,19
|
|
20240710,143900,182490183,784,784,784,784,2
|
|
20240710,143800,182488615,784,783,784,783,241
|
|
20240710,143700,182299911,783,783,783,783,7
|
|
20240710,143600,182294430,783,783,783,780,3
|
|
20240710,143500,182292084,784,780,784,780,2022
|
|
20240710,143400,180714916,779,784,784,779,6
|
|
20240710,143300,180710227,784,779,784,779,5671
|
|
20240710,143200,176292501,780,780,780,779,401
|
|
20240710,143100,175979722,779,780,780,779,22
|
|
20240710,143000,175962564,779,780,780,779,602
|
|
20240710,142900,175493406,779,780,780,779,305
|
|
20240710,142800,175255507,780,785,785,780,6819
|
|
20240710,142700,169930173,785,785,785,785,1
|
|
20240710,142600,169929388,784,784,784,784,1372
|
|
20240710,142500,168853740,785,784,785,784,223
|
|
20240710,142400,168678708,784,784,784,784,0
|
|
20240710,142300,168678708,784,784,784,784,0
|
|
20240710,142200,168678708,784,784,784,784,0
|
|
20240710,142100,168678708,784,784,784,784,19
|
|
20240710,142000,168663812,784,784,784,784,0
|
|
20240710,141900,168663812,784,784,784,784,1
|
|
20240710,141800,168663028,784,784,784,784,2
|
|
20240710,141700,168661460,783,783,783,783,160
|
|
20240710,141600,168536180,783,783,783,783,1
|
|
20240710,141500,168535397,785,785,785,785,0
|
|
20240710,141400,168535397,785,785,785,785,0
|
|
20240710,141300,168535397,785,785,785,785,0
|
|
20240710,141200,168535397,785,785,785,785,0
|
|
20240710,141100,168535397,785,785,785,785,1
|
|
20240710,141000,168534612,784,784,784,784,255
|
|
20240710,140900,168334692,785,785,785,785,0
|
|
20240710,140800,168334692,785,785,785,785,2
|
|
20240710,140700,168333122,785,785,785,785,2
|
|
20240710,140600,168331552,780,782,782,780,3579
|
|
20240710,140500,165538542,785,785,785,785,10
|
|
20240710,140400,165530692,785,785,785,785,2
|
|
20240710,140300,165529122,785,785,785,785,2
|
|
20240710,140200,165527552,780,785,785,780,8
|
|
20240710,140100,165521307,785,782,785,780,71
|
|
20240710,140000,165465799,780,780,780,780,0
|
|
20240710,135900,165465799,780,781,781,780,1405
|
|
20240710,135800,164369869,785,785,785,785,5
|
|
20240710,135700,164365944,780,782,782,780,4219
|
|
20240710,135600,161073861,785,785,785,785,1
|
|
20240710,135500,161073076,785,785,785,785,0
|
|
20240710,135400,161073076,785,785,785,785,10
|
|
20240710,135300,161065226,781,781,781,781,0
|
|
20240710,135200,161065226,781,782,782,781,684
|
|
20240710,135100,160531020,781,784,784,781,100
|
|
20240710,135000,160452843,785,785,785,785,9
|
|
20240710,134900,160445778,782,782,782,782,1
|
|
20240710,134800,160444996,785,781,785,781,31
|
|
20240710,134700,160420781,780,781,785,780,9794
|
|
20240710,134600,152777454,780,780,780,780,0
|
|
20240710,134500,152777454,780,780,780,780,0
|
|
20240710,134400,152777454,780,781,782,780,19603
|
|
20240710,134300,137482214,781,787,787,780,29507
|
|
20240710,134200,114395573,783,783,783,783,0
|
|
20240710,134100,114395573,783,783,783,783,0
|
|
20240710,134000,114395573,783,783,783,783,0
|
|
20240710,133900,114395573,783,783,783,783,0
|
|
20240710,133800,114395573,783,783,783,783,0
|
|
20240710,133700,114395573,783,783,783,783,0
|
|
20240710,133600,114395573,783,787,787,783,7306
|
|
20240710,133500,108659716,788,789,789,788,30
|
|
20240710,133400,108636066,789,789,789,789,0
|
|
20240710,133300,108636066,789,789,789,789,0
|
|
20240710,133200,108636066,789,789,789,789,1
|
|
20240710,133100,108635277,789,789,789,789,0
|
|
20240710,133000,108635277,789,789,789,789,0
|
|
20240710,132900,108635277,789,789,789,789,2
|
|
20240710,132800,108633699,786,788,788,786,5000
|
|
20240710,132700,104698475,789,789,789,789,1
|
|
20240710,132600,104697686,790,790,790,790,3
|
|
20240710,132500,104695316,790,790,790,790,0
|
|
20240710,132400,104695316,790,790,790,790,0
|
|
20240710,132300,104695316,790,790,790,790,0
|
|
20240710,132200,104695316,790,790,790,790,200
|
|
20240710,132100,104537316,790,789,790,789,5
|
|
20240710,132000,104533367,788,788,788,788,0
|
|
20240710,131900,104533367,788,788,788,788,160
|
|
20240710,131800,104407287,788,788,788,788,1
|
|
20240710,131700,104406499,788,788,788,788,3000
|
|
20240710,131600,102042499,787,788,788,787,123
|
|
20240710,131500,101945679,788,788,788,788,0
|
|
20240710,131400,101945679,788,788,788,788,0
|
|
20240710,131300,101945679,788,788,788,788,1338
|
|
20240710,131200,100891335,788,788,788,788,898
|
|
20240710,131100,100183711,788,788,788,788,405
|
|
20240710,131000,99864571,788,788,788,788,3
|
|
20240710,130900,99862207,788,788,788,788,916
|
|
20240710,130800,99140399,788,788,788,788,0
|
|
20240710,130700,99140399,788,788,788,788,25
|
|
20240710,130600,99120699,788,788,788,788,101
|
|
20240710,130500,99041111,788,788,788,788,710
|
|
20240710,130400,98481631,786,786,786,786,0
|
|
20240710,130300,98481631,786,786,786,786,1084
|
|
20240710,130200,97629607,788,788,788,788,0
|
|
20240710,130100,97629607,788,788,788,788,0
|
|
20240710,130000,97629607,788,788,788,788,0
|
|
20240710,125900,97629607,788,788,788,788,0
|
|
20240710,125800,97629607,788,788,788,788,0
|
|
20240710,125700,97629607,788,788,788,788,0
|
|
20240710,125600,97629607,788,787,788,786,10001
|
|
20240710,125500,89761967,788,788,788,788,1
|
|
20240710,125400,89761179,787,787,787,787,0
|
|
20240710,125300,89761179,787,787,787,787,1
|
|
20240710,125200,89760392,788,788,788,788,1
|
|
20240710,125100,89759604,787,787,787,787,0
|
|
20240710,125000,89759604,787,788,788,787,1511
|
|
20240710,124900,88570436,788,788,788,788,0
|
|
20240710,124800,88570436,788,788,788,788,0
|
|
20240710,124700,88570436,788,788,788,788,0
|
|
20240710,124600,88570436,788,787,788,787,501
|
|
20240710,124500,88176148,787,787,787,787,500
|
|
20240710,124400,87782648,787,787,787,787,0
|
|
20240710,124300,87782648,787,787,787,787,0
|
|
20240710,124200,87782648,787,787,787,787,0
|
|
20240710,124100,87782648,787,787,787,787,1
|
|
20240710,124000,87781861,786,786,786,786,20
|
|
20240710,123900,87766141,787,787,787,787,1
|
|
20240710,123800,87765354,785,785,785,785,700
|
|
20240710,123700,87215854,787,787,787,787,291
|
|
20240710,123600,86986837,788,788,788,788,0
|
|
20240710,123500,86986837,788,788,788,788,0
|
|
20240710,123400,86986837,788,788,788,788,1
|
|
20240710,123300,86986049,787,787,787,787,0
|
|
20240710,123200,86986049,787,787,787,787,0
|
|
20240710,123100,86986049,787,788,788,785,10188
|
|
20240710,123000,78987445,787,787,787,787,52
|
|
20240710,122900,78946521,788,788,788,788,11
|
|
20240710,122800,78937853,788,788,788,788,0
|
|
20240710,122700,78937853,788,788,788,788,7
|
|
20240710,122600,78932337,788,788,788,788,1
|
|
20240710,122500,78931549,788,788,788,788,0
|
|
20240710,122400,78931549,788,788,788,788,0
|
|
20240710,122300,78931549,788,788,788,788,0
|
|
20240710,122200,78931549,788,788,788,788,0
|
|
20240710,122100,78931549,788,788,788,788,0
|
|
20240710,122000,78931549,788,788,788,788,0
|
|
20240710,121900,78931549,788,788,788,788,0
|
|
20240710,121800,78931549,788,788,788,788,3
|
|
20240710,121700,78929185,788,788,788,788,0
|
|
20240710,121600,78929185,788,788,788,788,0
|
|
20240710,121500,78929185,788,788,788,788,1
|
|
20240710,121400,78928397,787,787,787,787,0
|
|
20240710,121300,78928397,787,787,787,787,0
|
|
20240710,121200,78928397,787,787,787,787,1
|
|
20240710,121100,78927610,788,788,788,788,20
|
|
20240710,121000,78911850,788,788,788,788,1
|
|
20240710,120900,78911062,787,787,787,787,1
|
|
20240710,120800,78910275,785,785,785,785,0
|
|
20240710,120700,78910275,785,785,785,785,0
|
|
20240710,120600,78910275,785,785,785,785,4000
|
|
20240710,120500,75770275,787,787,787,787,3
|
|
20240710,120400,75767914,785,785,785,785,0
|
|
20240710,120300,75767914,785,785,785,785,0
|
|
20240710,120200,75767914,785,785,785,785,0
|
|
20240710,120100,75767914,785,785,785,785,0
|
|
20240710,120000,75767914,785,785,785,785,0
|
|
20240710,115900,75767914,785,785,785,785,0
|
|
20240710,115800,75767914,785,785,785,785,0
|
|
20240710,115700,75767914,785,785,785,785,0
|
|
20240710,115600,75767914,785,785,785,785,0
|
|
20240710,115500,75767914,785,785,785,785,0
|
|
20240710,115400,75767914,785,785,785,785,2
|
|
20240710,115300,75766344,785,785,785,785,0
|
|
20240710,115200,75766344,785,785,785,785,0
|
|
20240710,115100,75766344,785,785,785,785,481
|
|
20240710,115000,75388759,786,786,786,786,0
|
|
20240710,114900,75388759,786,786,786,786,1018
|
|
20240710,114800,74588611,788,788,788,788,0
|
|
20240710,114700,74588611,788,788,788,788,0
|
|
20240710,114600,74588611,788,788,788,788,1
|
|
20240710,114500,74587823,786,786,786,786,33
|
|
20240710,114400,74561885,788,786,788,786,2
|
|
20240710,114300,74560311,788,788,788,788,0
|
|
20240710,114200,74560311,788,788,788,788,0
|
|
20240710,114100,74560311,788,788,788,788,0
|
|
20240710,114000,74560311,788,788,788,788,0
|
|
20240710,113900,74560311,788,788,788,788,1
|
|
20240710,113800,74559523,787,787,787,787,400
|
|
20240710,113700,74244723,787,787,787,787,0
|
|
20240710,113600,74244723,787,787,787,787,0
|
|
20240710,113500,74244723,787,784,787,784,57
|
|
20240710,113400,74199939,784,784,784,783,2427
|
|
20240710,113300,72298132,785,785,785,785,200
|
|
20240710,113200,72141132,785,785,785,785,773
|
|
20240710,113100,71534327,785,785,785,785,148
|
|
20240710,113000,71418147,785,785,785,785,0
|
|
20240710,112900,71418147,785,786,787,785,430
|
|
20240710,112800,71080495,787,787,787,787,100
|
|
20240710,112700,71001795,787,787,787,787,1
|
|
20240710,112600,71001008,785,785,785,785,0
|
|
20240710,112500,71001008,785,785,785,785,205
|
|
20240710,112400,70840083,787,787,787,787,65
|
|
20240710,112300,70788928,787,787,787,787,44
|
|
20240710,112200,70754300,788,788,788,788,0
|
|
20240710,112100,70754300,788,788,788,788,0
|
|
20240710,112000,70754300,788,788,788,788,0
|
|
20240710,111900,70754300,788,788,788,788,0
|
|
20240710,111800,70754300,788,788,788,788,0
|
|
20240710,111700,70754300,788,788,788,788,62
|
|
20240710,111600,70705444,789,789,789,789,0
|
|
20240710,111500,70705444,789,789,789,789,0
|
|
20240710,111400,70705444,789,789,789,789,0
|
|
20240710,111300,70705444,789,789,789,789,100
|
|
20240710,111200,70626544,790,790,790,790,0
|
|
20240710,111100,70626544,790,790,790,790,0
|
|
20240710,111000,70626544,790,789,790,789,500
|
|
20240710,110900,70231784,785,785,785,785,0
|
|
20240710,110800,70231784,785,785,785,785,4
|
|
20240710,110700,70228644,785,785,785,785,0
|
|
20240710,110600,70228644,785,785,785,785,1741
|
|
20240710,110500,68861959,790,790,790,790,0
|
|
20240710,110400,68861959,790,790,790,790,5
|
|
20240710,110300,68858009,791,791,791,791,401
|
|
20240710,110200,68540818,790,790,790,790,1
|
|
20240710,110100,68540028,783,792,792,783,40001
|
|
20240710,110000,37167205,787,787,787,787,0
|
|
20240710,105900,37167205,787,787,787,787,0
|
|
20240710,105800,37167205,787,787,787,787,0
|
|
20240710,105700,37167205,787,787,787,787,0
|
|
20240710,105600,37167205,787,787,787,787,0
|
|
20240710,105500,37167205,787,787,787,787,0
|
|
20240710,105400,37167205,787,787,787,787,0
|
|
20240710,105300,37167205,787,787,787,787,21
|
|
20240710,105200,37150678,790,792,792,790,235
|
|
20240710,105100,36965025,790,790,790,790,107
|
|
20240710,105000,36880495,787,787,787,787,0
|
|
20240710,104900,36880495,787,790,790,787,5000
|
|
20240710,104800,32934109,790,790,790,790,113
|
|
20240710,104700,32844839,790,790,790,790,0
|
|
20240710,104600,32844839,790,790,790,790,0
|
|
20240710,104500,32844839,790,790,790,790,68
|
|
20240710,104400,32791119,787,787,787,787,0
|
|
20240710,104300,32791119,787,787,787,787,0
|
|
20240710,104200,32791119,787,787,787,787,0
|
|
20240710,104100,32791119,787,787,787,787,0
|
|
20240710,104000,32791119,787,787,787,787,0
|
|
20240710,103900,32791119,787,787,787,787,0
|
|
20240710,103800,32791119,787,787,787,787,1982
|
|
20240710,103700,31231285,787,787,787,787,1
|
|
20240710,103600,31230498,791,791,791,791,1
|
|
20240710,103500,31229707,787,787,787,787,0
|
|
20240710,103400,31229707,787,789,789,787,5000
|
|
20240710,103300,27287495,789,789,789,789,3
|
|
20240710,103200,27285128,789,789,789,789,0
|
|
20240710,103100,27285128,789,789,789,789,1
|
|
20240710,103000,27284339,792,792,792,792,1
|
|
20240710,102900,27283547,791,791,791,791,0
|
|
20240710,102800,27283547,791,791,791,791,0
|
|
20240710,102700,27283547,791,791,791,791,50
|
|
20240710,102600,27243997,791,791,791,789,16
|
|
20240710,102500,27231369,789,789,789,789,0
|
|
20240710,102400,27231369,789,790,790,789,2
|
|
20240710,102300,27229790,790,790,790,790,2
|
|
20240710,102200,27228210,791,791,791,791,1
|
|
20240710,102100,27227419,792,790,792,790,8
|
|
20240710,102000,27221097,790,790,790,790,54
|
|
20240710,101900,27178437,790,790,790,790,3
|
|
20240710,101800,27176067,790,790,790,790,0
|
|
20240710,101700,27176067,790,790,790,790,4
|
|
20240710,101600,27172907,789,789,789,789,45
|
|
20240710,101500,27137402,788,789,789,788,5
|
|
20240710,101400,27133459,789,792,792,789,954
|
|
20240710,101300,26380306,790,790,790,790,5
|
|
20240710,101200,26376356,791,792,792,791,2
|
|
20240710,101100,26374773,791,791,791,790,3
|
|
20240710,101000,26372401,790,791,791,790,12
|
|
20240710,100900,26362919,790,790,790,790,27
|
|
20240710,100800,26341589,790,790,790,790,7
|
|
20240710,100700,26336059,790,790,790,790,0
|
|
20240710,100600,26336059,790,790,790,790,0
|
|
20240710,100500,26336059,790,790,790,790,22
|
|
20240710,100400,26318679,792,792,792,792,0
|
|
20240710,100300,26318679,792,792,792,792,0
|
|
20240710,100200,26318679,792,792,792,792,8
|
|
20240710,100100,26312343,792,792,792,792,62
|
|
20240710,100000,26263239,792,792,792,792,1
|
|
20240710,095900,26262447,792,791,792,790,9101
|
|
20240710,095800,19070133,792,792,792,792,1
|
|
20240710,095700,19069341,791,791,791,791,257
|
|
20240710,095600,18866054,791,791,791,791,1
|
|
20240710,095500,18865263,789,791,791,789,9
|
|
20240710,095400,18858152,789,789,791,789,112
|
|
20240710,095300,18769564,791,791,791,791,1
|
|
20240710,095200,18768773,790,789,790,788,4504
|
|
20240710,095100,15218258,791,790,791,790,522
|
|
20240710,095000,14805877,790,790,790,790,1
|
|
20240710,094900,14805087,790,790,790,790,2
|
|
20240710,094800,14803507,790,792,792,790,103
|
|
20240710,094700,14722131,790,790,790,790,131
|
|
20240710,094600,14618641,790,790,790,790,0
|
|
20240710,094500,14618641,790,790,790,790,251
|
|
20240710,094400,14420351,790,790,790,790,6
|
|
20240710,094300,14415611,790,790,790,790,300
|
|
20240710,094200,14178611,792,792,792,792,1
|
|
20240710,094100,14177819,792,792,792,792,2
|
|
20240710,094000,14176235,788,790,790,788,6581
|
|
20240710,093900,8987908,792,790,792,790,3
|
|
20240710,093800,8985534,792,792,792,792,20
|
|
20240710,093700,8969694,789,789,789,789,648
|
|
20240710,093600,8458422,789,792,792,789,3360
|
|
20240710,093500,5803838,793,793,793,793,1
|
|
20240710,093400,5803045,793,793,793,793,2
|
|
20240710,093300,5801459,793,793,793,793,13
|
|
20240710,093200,5791150,793,793,793,793,7
|
|
20240710,093100,5785599,793,793,793,793,11
|
|
20240710,093000,5776876,793,793,793,793,375
|
|
20240710,092900,5479501,793,793,793,793,25
|
|
20240710,092800,5459676,793,793,793,793,4
|
|
20240710,092700,5456504,791,792,792,791,174
|
|
20240710,092600,5318852,793,793,793,793,4
|
|
20240710,092500,5315680,793,793,793,793,228
|
|
20240710,092400,5134876,792,792,792,792,408
|
|
20240710,092300,4811740,792,792,792,792,0
|
|
20240710,092200,4811740,792,790,792,790,413
|
|
20240710,092100,4484654,790,791,791,790,288
|
|
20240710,092000,4256905,792,792,792,792,343
|
|
20240710,091900,3985249,793,793,793,793,1
|
|
20240710,091800,3984456,792,792,792,792,0
|
|
20240710,091700,3984456,792,792,792,792,25
|
|
20240710,091600,3964656,793,793,793,793,301
|
|
20240710,091500,3725963,792,793,793,792,201
|
|
20240710,091400,3566571,793,794,794,793,15
|
|
20240710,091300,3554671,795,795,795,795,1000
|
|
20240710,091200,2759671,790,793,793,790,1089
|
|
20240710,091100,1898060,795,795,795,795,0
|
|
20240710,091000,1898060,795,795,795,795,0
|
|
20240710,090900,1898060,795,795,795,795,0
|
|
20240710,090800,1898060,795,795,795,795,0
|
|
20240710,090700,1898060,795,794,795,794,500
|
|
20240710,090600,1500785,795,795,795,795,10
|
|
20240710,090500,1492835,795,795,795,795,10
|
|
20240710,090400,1484885,795,797,797,795,3
|
|
20240710,090300,1482498,792,792,792,792,0
|
|
20240710,090200,1482498,792,795,795,792,1492
|
|
20240710,090100,296973,797,797,797,797,51
|
|
20240710,090000,256326,796,797,797,796,322
|