660 lines
29 KiB
CSV
660 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,195700,200455880,804,804,804,804,9783
|
|
20240711,195600,200455880,804,804,804,804,0
|
|
20240711,195500,200455880,804,804,804,804,0
|
|
20240711,195400,200455880,804,804,804,804,0
|
|
20240711,195300,200455880,804,804,804,804,0
|
|
20240711,195200,200455880,804,804,804,804,0
|
|
20240711,195100,200455880,804,804,804,804,0
|
|
20240711,195000,200455880,804,804,804,804,0
|
|
20240711,194900,200455880,804,804,804,804,0
|
|
20240711,194800,200455880,804,804,804,804,0
|
|
20240711,194700,200455880,804,804,804,804,0
|
|
20240711,194600,200455880,804,804,804,804,0
|
|
20240711,194500,200455880,804,804,804,804,0
|
|
20240711,194400,200455880,804,804,804,804,0
|
|
20240711,194300,200455880,804,804,804,804,0
|
|
20240711,194200,200455880,804,804,804,804,0
|
|
20240711,194100,200455880,804,804,804,804,0
|
|
20240711,194000,200455880,804,804,804,804,0
|
|
20240711,193900,200455880,804,804,804,804,0
|
|
20240711,193800,200455880,804,804,804,804,0
|
|
20240711,193700,200455880,804,804,804,804,0
|
|
20240711,193600,200455880,804,804,804,804,0
|
|
20240711,193500,200455880,804,804,804,804,0
|
|
20240711,193400,200455880,804,804,804,804,0
|
|
20240711,193300,200455880,804,804,804,804,0
|
|
20240711,193200,200455880,804,804,804,804,0
|
|
20240711,193100,200455880,804,804,804,804,0
|
|
20240711,193000,200455880,804,804,804,804,0
|
|
20240711,192900,200455880,804,804,804,804,0
|
|
20240711,192800,200455880,804,804,804,804,0
|
|
20240711,192700,200455880,804,804,804,804,9783
|
|
20240711,192600,200455880,804,804,804,804,0
|
|
20240711,192500,200455880,804,804,804,804,0
|
|
20240711,192400,200455880,804,804,804,804,0
|
|
20240711,192300,200455880,804,804,804,804,0
|
|
20240711,192200,200455880,804,804,804,804,0
|
|
20240711,192100,200455880,804,804,804,804,0
|
|
20240711,192000,200455880,804,804,804,804,0
|
|
20240711,191900,200455880,804,804,804,804,0
|
|
20240711,191800,200455880,804,804,804,804,0
|
|
20240711,191700,200455880,804,804,804,804,0
|
|
20240711,191600,200455880,804,804,804,804,0
|
|
20240711,191500,200455880,804,804,804,804,0
|
|
20240711,191400,200455880,804,804,804,804,0
|
|
20240711,191300,200455880,804,804,804,804,0
|
|
20240711,191200,200455880,804,804,804,804,0
|
|
20240711,191100,200455880,804,804,804,804,0
|
|
20240711,191000,200455880,804,804,804,804,0
|
|
20240711,190900,200455880,804,804,804,804,0
|
|
20240711,190800,200455880,804,804,804,804,0
|
|
20240711,190700,200455880,804,804,804,804,0
|
|
20240711,190600,200455880,804,804,804,804,0
|
|
20240711,190500,200455880,804,804,804,804,0
|
|
20240711,190400,200455880,804,804,804,804,0
|
|
20240711,190300,200455880,804,804,804,804,0
|
|
20240711,190200,200455880,804,804,804,804,0
|
|
20240711,190100,200455880,804,804,804,804,0
|
|
20240711,190000,200455880,804,804,804,804,0
|
|
20240711,185900,200455880,804,804,804,804,0
|
|
20240711,185800,200455880,804,804,804,804,0
|
|
20240711,185700,200455880,804,804,804,804,9783
|
|
20240711,185600,200455880,804,804,804,804,0
|
|
20240711,185500,200455880,804,804,804,804,0
|
|
20240711,185400,200455880,804,804,804,804,0
|
|
20240711,185300,200455880,804,804,804,804,0
|
|
20240711,185200,200455880,804,804,804,804,0
|
|
20240711,185100,200455880,804,804,804,804,0
|
|
20240711,185000,200455880,804,804,804,804,0
|
|
20240711,184900,200455880,804,804,804,804,0
|
|
20240711,184800,200455880,804,804,804,804,0
|
|
20240711,184700,200455880,804,804,804,804,0
|
|
20240711,184600,200455880,804,804,804,804,0
|
|
20240711,184500,200455880,804,804,804,804,0
|
|
20240711,184400,200455880,804,804,804,804,0
|
|
20240711,184300,200455880,804,804,804,804,0
|
|
20240711,184200,200455880,804,804,804,804,0
|
|
20240711,184100,200455880,804,804,804,804,0
|
|
20240711,184000,200455880,804,804,804,804,0
|
|
20240711,183900,200455880,804,804,804,804,0
|
|
20240711,183800,200455880,804,804,804,804,0
|
|
20240711,183700,200455880,804,804,804,804,0
|
|
20240711,183600,200455880,804,804,804,804,0
|
|
20240711,183500,200455880,804,804,804,804,0
|
|
20240711,183400,200455880,804,804,804,804,0
|
|
20240711,183300,200455880,804,804,804,804,0
|
|
20240711,183200,200455880,804,804,804,804,0
|
|
20240711,183100,200455880,804,804,804,804,0
|
|
20240711,183000,200455880,804,804,804,804,0
|
|
20240711,182900,200455880,804,804,804,804,0
|
|
20240711,182800,200455880,804,804,804,804,0
|
|
20240711,182700,200455880,804,804,804,804,9783
|
|
20240711,182600,200455880,804,804,804,804,0
|
|
20240711,182500,200455880,804,804,804,804,0
|
|
20240711,182400,200455880,804,804,804,804,0
|
|
20240711,182300,200455880,804,804,804,804,0
|
|
20240711,182200,200455880,804,804,804,804,0
|
|
20240711,182100,200455880,804,804,804,804,0
|
|
20240711,182000,200455880,804,804,804,804,0
|
|
20240711,181900,200455880,804,804,804,804,0
|
|
20240711,181800,200455880,804,804,804,804,0
|
|
20240711,181700,200455880,804,804,804,804,0
|
|
20240711,181600,200455880,804,804,804,804,0
|
|
20240711,181500,200455880,804,804,804,804,0
|
|
20240711,181400,200455880,804,804,804,804,0
|
|
20240711,181300,200455880,804,804,804,804,0
|
|
20240711,181200,200455880,804,804,804,804,0
|
|
20240711,181100,200455880,804,804,804,804,0
|
|
20240711,181000,200455880,804,804,804,804,0
|
|
20240711,180900,200455880,804,804,804,804,0
|
|
20240711,180800,200455880,804,804,804,804,0
|
|
20240711,180700,200455880,804,804,804,804,0
|
|
20240711,180600,200455880,804,804,804,804,0
|
|
20240711,180500,200455880,804,804,804,804,0
|
|
20240711,180400,200455880,804,804,804,804,0
|
|
20240711,180300,200455880,804,804,804,804,0
|
|
20240711,180200,200455880,804,804,804,804,0
|
|
20240711,180100,200455880,804,804,804,804,0
|
|
20240711,180000,200455880,804,804,804,804,0
|
|
20240711,175900,200455880,804,804,804,804,0
|
|
20240711,175800,200455880,804,804,804,804,0
|
|
20240711,175700,200455880,804,804,804,804,9783
|
|
20240711,175600,200455880,804,804,804,804,0
|
|
20240711,175500,200455880,804,804,804,804,0
|
|
20240711,175400,200455880,804,804,804,804,0
|
|
20240711,175300,200455880,804,804,804,804,0
|
|
20240711,175200,200455880,804,804,804,804,0
|
|
20240711,175100,200455880,804,804,804,804,0
|
|
20240711,175000,200455880,804,804,804,804,0
|
|
20240711,174900,200455880,804,804,804,804,0
|
|
20240711,174800,200455880,804,804,804,804,0
|
|
20240711,174700,200455880,804,804,804,804,0
|
|
20240711,174600,200455880,804,804,804,804,0
|
|
20240711,174500,200455880,804,804,804,804,0
|
|
20240711,174400,200455880,804,804,804,804,0
|
|
20240711,174300,200455880,804,804,804,804,0
|
|
20240711,174200,200455880,804,804,804,804,0
|
|
20240711,174100,200455880,804,804,804,804,0
|
|
20240711,174000,200455880,804,804,804,804,0
|
|
20240711,173900,200455880,804,804,804,804,0
|
|
20240711,173800,200455880,804,804,804,804,0
|
|
20240711,173700,200455880,804,804,804,804,0
|
|
20240711,173600,200455880,804,804,804,804,0
|
|
20240711,173500,200455880,804,804,804,804,0
|
|
20240711,173400,200455880,804,804,804,804,0
|
|
20240711,173300,200455880,804,804,804,804,0
|
|
20240711,173200,200455880,804,804,804,804,0
|
|
20240711,173100,200455880,804,804,804,804,0
|
|
20240711,173000,200455880,804,804,804,804,0
|
|
20240711,172900,200455880,804,804,804,804,0
|
|
20240711,172800,200455880,804,804,804,804,0
|
|
20240711,172700,200455880,804,804,804,804,9783
|
|
20240711,172600,200455880,804,804,804,804,0
|
|
20240711,172500,200455880,804,804,804,804,0
|
|
20240711,172400,200455880,804,804,804,804,0
|
|
20240711,172300,200455880,804,804,804,804,0
|
|
20240711,172200,200455880,804,804,804,804,0
|
|
20240711,172100,200455880,804,804,804,804,0
|
|
20240711,172000,200455880,804,804,804,804,0
|
|
20240711,171900,200455880,804,804,804,804,0
|
|
20240711,171800,200455880,804,804,804,804,0
|
|
20240711,171700,200455880,804,804,804,804,0
|
|
20240711,171600,200455880,804,804,804,804,0
|
|
20240711,171500,200455880,804,804,804,804,0
|
|
20240711,171400,200455880,804,804,804,804,0
|
|
20240711,171300,200455880,804,804,804,804,0
|
|
20240711,171200,200455880,804,804,804,804,0
|
|
20240711,171100,200455880,804,804,804,804,0
|
|
20240711,171000,200455880,804,804,804,804,0
|
|
20240711,170900,200455880,804,804,804,804,0
|
|
20240711,170800,200455880,804,804,804,804,0
|
|
20240711,170700,200455880,804,804,804,804,0
|
|
20240711,170600,200455880,804,804,804,804,0
|
|
20240711,170500,200455880,804,804,804,804,0
|
|
20240711,170400,200455880,804,804,804,804,0
|
|
20240711,170300,200455880,804,804,804,804,0
|
|
20240711,170200,200455880,804,804,804,804,0
|
|
20240711,170100,200455880,804,804,804,804,0
|
|
20240711,170000,200455880,804,804,804,804,0
|
|
20240711,165900,200455880,804,804,804,804,0
|
|
20240711,165800,200455880,804,804,804,804,0
|
|
20240711,165700,200455880,804,804,804,804,9783
|
|
20240711,165600,200455880,804,804,804,804,0
|
|
20240711,165500,200455880,804,804,804,804,0
|
|
20240711,165400,200455880,804,804,804,804,0
|
|
20240711,165300,200455880,804,804,804,804,0
|
|
20240711,165200,200455880,804,804,804,804,0
|
|
20240711,165100,200455880,804,804,804,804,0
|
|
20240711,165000,200455880,804,804,804,804,0
|
|
20240711,164900,200455880,804,804,804,804,0
|
|
20240711,164800,200455880,804,804,804,804,0
|
|
20240711,164700,200455880,804,804,804,804,0
|
|
20240711,164600,200455880,804,804,804,804,0
|
|
20240711,164500,200455880,804,804,804,804,0
|
|
20240711,164400,200455880,804,804,804,804,0
|
|
20240711,164300,200455880,804,804,804,804,0
|
|
20240711,164200,200455880,804,804,804,804,0
|
|
20240711,164100,200455880,804,804,804,804,0
|
|
20240711,164000,200455880,804,804,804,804,0
|
|
20240711,163900,200455880,804,804,804,804,0
|
|
20240711,163800,200455880,804,804,804,804,0
|
|
20240711,163700,200455880,804,804,804,804,0
|
|
20240711,163600,200455880,804,804,804,804,0
|
|
20240711,163500,200455880,804,804,804,804,0
|
|
20240711,163400,200455880,804,804,804,804,0
|
|
20240711,163300,200455880,804,804,804,804,0
|
|
20240711,163200,200455880,804,804,804,804,0
|
|
20240711,163100,200455880,804,804,804,804,0
|
|
20240711,163000,200455880,804,804,804,804,0
|
|
20240711,162900,200455880,804,804,804,804,0
|
|
20240711,162800,200455880,804,804,804,804,0
|
|
20240711,162700,200455880,804,804,804,804,9783
|
|
20240711,162600,200455880,804,804,804,804,0
|
|
20240711,162500,200455880,804,804,804,804,0
|
|
20240711,162400,200455880,804,804,804,804,0
|
|
20240711,162300,200455880,804,804,804,804,0
|
|
20240711,162200,200455880,804,804,804,804,0
|
|
20240711,162100,200455880,804,804,804,804,0
|
|
20240711,162000,200455880,804,804,804,804,0
|
|
20240711,161900,200455880,804,804,804,804,0
|
|
20240711,161800,200455880,804,804,804,804,0
|
|
20240711,161700,200455880,804,804,804,804,0
|
|
20240711,161600,200455880,804,804,804,804,0
|
|
20240711,161500,200455880,804,804,804,804,0
|
|
20240711,161400,200455880,804,804,804,804,0
|
|
20240711,161300,200455880,804,804,804,804,0
|
|
20240711,161200,200455880,804,804,804,804,0
|
|
20240711,161100,200455880,804,804,804,804,0
|
|
20240711,161000,200455880,804,804,804,804,0
|
|
20240711,160900,200455880,804,804,804,804,0
|
|
20240711,160800,200455880,804,804,804,804,0
|
|
20240711,160700,200455880,804,804,804,804,0
|
|
20240711,160600,200455880,804,804,804,804,0
|
|
20240711,160500,200455880,804,804,804,804,0
|
|
20240711,160400,200455880,804,804,804,804,0
|
|
20240711,160300,200455880,804,804,804,804,0
|
|
20240711,160200,200455880,804,804,804,804,0
|
|
20240711,160100,200455880,804,804,804,804,0
|
|
20240711,160000,200455880,804,804,804,804,0
|
|
20240711,155900,200455880,804,804,804,804,0
|
|
20240711,155800,200455880,804,804,804,804,0
|
|
20240711,155700,200455880,804,804,804,804,9783
|
|
20240711,155600,200455880,804,804,804,804,0
|
|
20240711,155500,200455880,804,804,804,804,0
|
|
20240711,155400,200455880,804,804,804,804,0
|
|
20240711,155300,200455880,804,804,804,804,0
|
|
20240711,155200,200455880,804,804,804,804,0
|
|
20240711,155100,200455880,804,804,804,804,0
|
|
20240711,155000,200455880,804,804,804,804,0
|
|
20240711,154900,200455880,804,804,804,804,0
|
|
20240711,154800,200455880,804,804,804,804,0
|
|
20240711,154700,200455880,804,804,804,804,0
|
|
20240711,154600,200455880,804,804,804,804,0
|
|
20240711,154500,200455880,804,804,804,804,0
|
|
20240711,154400,200455880,804,804,804,804,0
|
|
20240711,154300,200455880,804,804,804,804,0
|
|
20240711,154200,200455880,804,804,804,804,0
|
|
20240711,154100,200455880,804,804,804,804,0
|
|
20240711,154000,200455880,804,804,804,804,0
|
|
20240711,153900,200455880,804,804,804,804,0
|
|
20240711,153800,200455880,804,804,804,804,0
|
|
20240711,153700,200455880,804,804,804,804,0
|
|
20240711,153600,200455880,804,804,804,804,0
|
|
20240711,153500,200455880,804,804,804,804,0
|
|
20240711,153400,200455880,804,804,804,804,0
|
|
20240711,153300,200455880,804,804,804,804,0
|
|
20240711,153200,200455880,804,804,804,804,0
|
|
20240711,153100,200455880,804,804,804,804,0
|
|
20240711,153000,200455880,804,804,804,804,9783
|
|
20240711,152900,192590348,799,799,799,799,0
|
|
20240711,152800,192590348,799,799,799,799,0
|
|
20240711,152700,192590348,799,799,799,799,0
|
|
20240711,152600,192590348,799,799,799,799,0
|
|
20240711,152500,192590348,799,799,799,799,0
|
|
20240711,152400,192590348,799,799,799,799,0
|
|
20240711,152300,192590348,799,799,799,799,0
|
|
20240711,152200,192590348,799,799,799,799,0
|
|
20240711,152100,192590348,799,799,799,799,0
|
|
20240711,152000,192590348,799,799,799,799,0
|
|
20240711,151900,192590348,799,799,799,799,477
|
|
20240711,151800,192209225,795,795,795,795,60
|
|
20240711,151700,192161525,799,799,799,799,51
|
|
20240711,151600,192120776,799,799,799,799,26
|
|
20240711,151500,192100002,799,797,799,797,59
|
|
20240711,151400,192052977,797,797,797,797,0
|
|
20240711,151300,192052977,797,797,797,797,1
|
|
20240711,151200,192052180,794,794,794,794,0
|
|
20240711,151100,192052180,794,793,794,791,1416
|
|
20240711,151000,190929812,794,795,795,794,1074
|
|
20240711,150900,190076347,795,796,796,795,672
|
|
20240711,150800,189541881,797,797,797,797,0
|
|
20240711,150700,189541881,797,797,797,797,0
|
|
20240711,150600,189541881,797,797,797,797,0
|
|
20240711,150500,189541881,797,797,797,797,0
|
|
20240711,150400,189541881,797,797,797,797,91
|
|
20240711,150300,189469354,797,797,797,797,0
|
|
20240711,150200,189469354,797,797,797,797,1
|
|
20240711,150100,189468557,800,800,800,800,584
|
|
20240711,150000,189001357,800,800,800,800,10
|
|
20240711,145900,188993357,800,800,800,800,0
|
|
20240711,145800,188993357,800,800,800,800,0
|
|
20240711,145700,188993357,800,797,800,797,1584
|
|
20240711,145600,187728409,797,796,797,796,62
|
|
20240711,145500,187679045,796,796,796,796,0
|
|
20240711,145400,187679045,796,796,796,796,0
|
|
20240711,145300,187679045,796,796,796,796,0
|
|
20240711,145200,187679045,796,796,796,796,300
|
|
20240711,145100,187440245,796,796,796,796,500
|
|
20240711,145000,187042245,797,797,797,797,0
|
|
20240711,144900,187042245,797,797,797,797,0
|
|
20240711,144800,187042245,797,797,797,797,31
|
|
20240711,144700,187017538,797,797,797,797,1
|
|
20240711,144600,187016741,795,795,795,795,0
|
|
20240711,144500,187016741,795,795,795,795,0
|
|
20240711,144400,187016741,795,799,799,795,3340
|
|
20240711,144300,184358544,798,798,798,798,0
|
|
20240711,144200,184358544,798,798,798,798,0
|
|
20240711,144100,184358544,798,798,798,798,2200
|
|
20240711,144000,182602944,798,798,798,798,0
|
|
20240711,143900,182602944,798,798,798,798,0
|
|
20240711,143800,182602944,798,798,798,798,0
|
|
20240711,143700,182602944,798,798,798,798,0
|
|
20240711,143600,182602944,798,801,801,798,1000
|
|
20240711,143500,181804881,798,798,798,798,0
|
|
20240711,143400,181804881,798,798,798,798,0
|
|
20240711,143300,181804881,798,798,798,798,0
|
|
20240711,143200,181804881,798,798,798,798,0
|
|
20240711,143100,181804881,798,798,798,798,0
|
|
20240711,143000,181804881,798,799,799,798,1000
|
|
20240711,142900,181006879,798,798,798,798,0
|
|
20240711,142800,181006879,798,798,798,798,0
|
|
20240711,142700,181006879,798,800,800,798,1200
|
|
20240711,142600,180048641,799,799,799,799,0
|
|
20240711,142500,180048641,799,800,800,799,91
|
|
20240711,142400,179975919,799,799,799,799,0
|
|
20240711,142300,179975919,799,799,799,799,0
|
|
20240711,142200,179975919,799,799,799,799,0
|
|
20240711,142100,179975919,799,800,800,799,1000
|
|
20240711,142000,179176395,805,805,805,805,7
|
|
20240711,141900,179170760,805,805,805,805,0
|
|
20240711,141800,179170760,805,805,805,805,0
|
|
20240711,141700,179170760,805,806,806,805,56
|
|
20240711,141600,179125667,806,806,806,806,0
|
|
20240711,141500,179125667,806,806,806,806,1
|
|
20240711,141400,179124861,805,805,805,805,0
|
|
20240711,141300,179124861,805,807,807,805,146
|
|
20240711,141200,179007329,805,805,805,805,590
|
|
20240711,141100,178532379,806,805,806,805,1013
|
|
20240711,141000,177716901,805,805,805,805,0
|
|
20240711,140900,177716901,805,805,805,805,0
|
|
20240711,140800,177716901,805,805,805,805,0
|
|
20240711,140700,177716901,805,806,806,805,300
|
|
20240711,140600,177475353,807,807,807,807,13
|
|
20240711,140500,177464862,806,806,806,806,0
|
|
20240711,140400,177464862,806,806,806,806,1
|
|
20240711,140300,177464056,807,807,807,807,0
|
|
20240711,140200,177464056,807,807,807,807,0
|
|
20240711,140100,177464056,807,807,807,807,0
|
|
20240711,140000,177464056,807,807,807,807,335
|
|
20240711,135900,177193711,806,806,806,806,12
|
|
20240711,135800,177184039,806,806,806,806,852
|
|
20240711,135700,176497327,806,803,806,803,688
|
|
20240711,135600,175943237,805,805,805,805,1200
|
|
20240711,135500,174977237,805,805,805,805,0
|
|
20240711,135400,174977237,805,805,805,805,0
|
|
20240711,135300,174977237,805,805,805,805,1
|
|
20240711,135200,174976432,804,804,804,804,0
|
|
20240711,135100,174976432,804,804,804,804,797
|
|
20240711,135000,174335644,805,805,805,805,0
|
|
20240711,134900,174335644,805,805,805,805,0
|
|
20240711,134800,174335644,805,805,805,805,1
|
|
20240711,134700,174334839,800,800,800,800,0
|
|
20240711,134600,174334839,800,800,800,800,0
|
|
20240711,134500,174334839,800,802,802,800,640
|
|
20240711,134400,173822757,803,803,803,803,12
|
|
20240711,134300,173813121,804,804,804,804,0
|
|
20240711,134200,173813121,804,804,804,804,0
|
|
20240711,134100,173813121,804,804,804,804,200
|
|
20240711,134000,173652321,804,804,804,804,0
|
|
20240711,133900,173652321,804,804,804,804,500
|
|
20240711,133800,173250321,803,803,803,803,13
|
|
20240711,133700,173239882,805,805,805,805,0
|
|
20240711,133600,173239882,805,805,805,805,0
|
|
20240711,133500,173239882,805,805,805,805,800
|
|
20240711,133400,172595882,805,804,805,804,335
|
|
20240711,133300,172326507,805,805,805,805,0
|
|
20240711,133200,172326507,805,805,805,805,0
|
|
20240711,133100,172326507,805,805,805,805,248
|
|
20240711,133000,172126867,805,805,805,805,1
|
|
20240711,132900,172126062,805,804,805,804,787
|
|
20240711,132800,171493285,800,800,800,800,0
|
|
20240711,132700,171493285,800,800,800,800,105
|
|
20240711,132600,171409285,800,800,800,800,300
|
|
20240711,132500,171169285,804,804,804,804,0
|
|
20240711,132400,171169285,804,804,804,804,0
|
|
20240711,132300,171169285,804,802,804,799,1510
|
|
20240711,132200,169961547,804,804,804,804,678
|
|
20240711,132100,169416435,802,802,802,802,0
|
|
20240711,132000,169416435,802,802,802,802,298
|
|
20240711,131900,169177439,802,802,802,802,0
|
|
20240711,131800,169177439,802,802,802,802,7
|
|
20240711,131700,169171825,800,800,800,800,0
|
|
20240711,131600,169171825,800,800,800,800,0
|
|
20240711,131500,169171825,800,801,801,800,3009
|
|
20240711,131400,166764612,800,800,800,800,0
|
|
20240711,131300,166764612,800,800,800,800,0
|
|
20240711,131200,166764612,800,800,800,800,0
|
|
20240711,131100,166764612,800,800,800,800,0
|
|
20240711,131000,166764612,800,800,800,800,1
|
|
20240711,130900,166763812,804,804,804,804,0
|
|
20240711,130800,166763812,804,804,804,804,878
|
|
20240711,130700,166057900,805,805,805,805,13
|
|
20240711,130600,166047435,805,805,805,805,0
|
|
20240711,130500,166047435,805,805,805,805,377
|
|
20240711,130400,165743950,805,805,805,805,0
|
|
20240711,130300,165743950,805,805,805,805,0
|
|
20240711,130200,165743950,805,805,805,805,0
|
|
20240711,130100,165743950,805,805,805,805,0
|
|
20240711,130000,165743950,805,805,805,805,55
|
|
20240711,125900,165699675,804,804,804,804,9
|
|
20240711,125800,165692439,804,804,804,804,0
|
|
20240711,125700,165692439,804,804,804,804,0
|
|
20240711,125600,165692439,804,806,806,804,113
|
|
20240711,125500,165601387,803,802,803,802,3251
|
|
20240711,125400,162990846,802,802,802,802,780
|
|
20240711,125300,162365286,799,800,800,799,3039
|
|
20240711,125200,159935924,800,800,800,800,0
|
|
20240711,125100,159935924,800,801,801,800,4000
|
|
20240711,125000,156735073,802,802,802,802,0
|
|
20240711,124900,156735073,802,803,803,802,232
|
|
20240711,124800,156549007,802,802,802,802,928
|
|
20240711,124700,155804751,803,803,803,803,0
|
|
20240711,124600,155804751,803,803,803,803,12
|
|
20240711,124500,155795115,803,803,803,803,1
|
|
20240711,124400,155794312,801,801,801,801,0
|
|
20240711,124300,155794312,801,801,801,801,0
|
|
20240711,124200,155794312,801,801,801,801,0
|
|
20240711,124100,155794312,801,801,801,801,0
|
|
20240711,124000,155794312,801,801,801,801,300
|
|
20240711,123900,155554012,800,800,800,800,0
|
|
20240711,123800,155554012,800,800,800,800,0
|
|
20240711,123700,155554012,800,800,800,800,0
|
|
20240711,123600,155554012,800,800,800,800,0
|
|
20240711,123500,155554012,800,800,800,800,0
|
|
20240711,123400,155554012,800,800,800,800,0
|
|
20240711,123300,155554012,800,802,802,800,4009
|
|
20240711,123200,152340924,802,802,802,802,1
|
|
20240711,123100,152340122,802,803,803,802,26
|
|
20240711,123000,152319256,803,803,803,803,0
|
|
20240711,122900,152319256,803,803,803,803,11
|
|
20240711,122800,152310423,803,803,803,803,0
|
|
20240711,122700,152310423,803,803,803,803,11
|
|
20240711,122600,152301590,804,804,804,804,13
|
|
20240711,122500,152291138,804,804,804,804,0
|
|
20240711,122400,152291138,804,803,804,803,640
|
|
20240711,122300,151777166,803,803,803,803,500
|
|
20240711,122200,151375666,802,802,802,802,0
|
|
20240711,122100,151375666,802,803,803,802,1143
|
|
20240711,122000,150458857,804,804,804,804,0
|
|
20240711,121900,150458857,804,804,804,804,0
|
|
20240711,121800,150458857,804,804,804,804,0
|
|
20240711,121700,150458857,804,804,804,804,199
|
|
20240711,121600,150298861,804,804,804,804,80
|
|
20240711,121500,150234541,804,804,804,804,575
|
|
20240711,121400,149772241,805,805,805,805,0
|
|
20240711,121300,149772241,805,805,805,805,0
|
|
20240711,121200,149772241,805,805,805,805,426
|
|
20240711,121100,149429311,806,806,806,806,93
|
|
20240711,121000,149354353,806,806,806,806,3
|
|
20240711,120900,149351935,806,806,806,806,4
|
|
20240711,120800,149348711,807,807,807,807,0
|
|
20240711,120700,149348711,807,807,807,807,28
|
|
20240711,120600,149326115,807,807,807,807,0
|
|
20240711,120500,149326115,807,807,807,807,272
|
|
20240711,120400,149106611,805,805,805,805,0
|
|
20240711,120300,149106611,805,805,805,805,10
|
|
20240711,120200,149098561,807,807,807,807,0
|
|
20240711,120100,149098561,807,808,808,807,253
|
|
20240711,120000,148894377,807,807,807,807,700
|
|
20240711,115900,148329477,808,808,808,808,0
|
|
20240711,115800,148329477,808,808,808,808,12
|
|
20240711,115700,148319781,808,808,808,808,0
|
|
20240711,115600,148319781,808,808,808,808,0
|
|
20240711,115500,148319781,808,807,808,806,213
|
|
20240711,115400,148148060,806,807,807,806,2500
|
|
20240711,115300,146131016,806,806,806,806,0
|
|
20240711,115200,146131016,806,806,806,806,0
|
|
20240711,115100,146131016,806,806,806,806,400
|
|
20240711,115000,145808616,806,806,806,806,0
|
|
20240711,114900,145808616,806,806,806,806,0
|
|
20240711,114800,145808616,806,806,806,806,0
|
|
20240711,114700,145808616,806,808,808,806,200
|
|
20240711,114600,145647390,808,809,809,808,13
|
|
20240711,114500,145636874,809,809,809,809,0
|
|
20240711,114400,145636874,809,809,809,809,0
|
|
20240711,114300,145636874,809,809,809,809,0
|
|
20240711,114200,145636874,809,809,809,809,83
|
|
20240711,114100,145569727,809,808,809,808,5
|
|
20240711,114000,145565686,809,809,809,809,1
|
|
20240711,113900,145564877,807,807,807,807,0
|
|
20240711,113800,145564877,807,807,807,807,0
|
|
20240711,113700,145564877,807,807,807,807,0
|
|
20240711,113600,145564877,807,807,807,807,13
|
|
20240711,113500,145554386,808,808,808,808,13
|
|
20240711,113400,145543882,810,810,810,810,0
|
|
20240711,113300,145543882,810,810,810,810,0
|
|
20240711,113200,145543882,810,810,810,810,0
|
|
20240711,113100,145543882,810,810,810,810,0
|
|
20240711,113000,145543882,810,810,810,810,1
|
|
20240711,112900,145543072,809,809,809,809,1000
|
|
20240711,112800,144734072,810,810,810,810,0
|
|
20240711,112700,144734072,810,810,810,810,0
|
|
20240711,112600,144734072,810,810,810,810,0
|
|
20240711,112500,144734072,810,810,810,810,0
|
|
20240711,112400,144734072,810,810,810,810,1
|
|
20240711,112300,144733262,807,807,807,807,0
|
|
20240711,112200,144733262,807,807,807,807,0
|
|
20240711,112100,144733262,807,807,807,807,340
|
|
20240711,112000,144458882,810,808,810,807,5239
|
|
20240711,111900,140224926,810,810,810,810,0
|
|
20240711,111800,140224926,810,810,810,810,125
|
|
20240711,111700,140123676,810,809,810,809,524
|
|
20240711,111600,139699747,809,809,809,809,0
|
|
20240711,111500,139699747,809,809,810,809,743
|
|
20240711,111400,139098647,810,810,810,810,27
|
|
20240711,111300,139076777,810,809,810,809,341
|
|
20240711,111200,138800568,809,809,809,809,0
|
|
20240711,111100,138800568,809,809,809,809,895
|
|
20240711,111000,138076513,810,810,810,810,0
|
|
20240711,110900,138076513,810,809,810,809,1145
|
|
20240711,110800,137149368,808,809,809,808,998
|
|
20240711,110700,136341987,809,810,810,809,302
|
|
20240711,110600,136097369,810,810,810,809,1402
|
|
20240711,110500,134961750,809,808,809,807,510
|
|
20240711,110400,134549665,808,809,809,808,5
|
|
20240711,110300,134545621,809,807,809,806,27
|
|
20240711,110200,134523799,805,810,810,805,1599
|
|
20240711,110100,133228621,810,810,810,810,901
|
|
20240711,110000,132498811,810,810,810,810,1586
|
|
20240711,105900,131214151,810,810,810,810,300
|
|
20240711,105800,130971151,810,810,810,810,617
|
|
20240711,105700,130471381,810,810,810,810,0
|
|
20240711,105600,130471381,810,809,810,809,210
|
|
20240711,105500,130301481,807,807,807,807,0
|
|
20240711,105400,130301481,807,810,810,807,1148
|
|
20240711,105300,129371655,809,809,809,809,0
|
|
20240711,105200,129371655,809,809,809,809,374
|
|
20240711,105100,129069089,809,814,814,809,1670
|
|
20240711,105000,127711978,813,813,814,813,1582
|
|
20240711,104900,126424813,813,818,818,813,5729
|
|
20240711,104800,121757793,818,818,824,815,12023
|
|
20240711,104700,111880514,824,817,824,817,2884
|
|
20240711,104600,109509880,814,810,814,810,8439
|
|
20240711,104500,102649500,809,807,810,807,332
|
|
20240711,104400,102380904,807,808,809,807,643
|
|
20240711,104300,101861165,807,807,808,807,657
|
|
20240711,104200,101330666,807,805,807,805,221
|
|
20240711,104100,101152719,805,803,805,803,2260
|
|
20240711,104000,99335145,803,799,803,799,2060
|
|
20240711,103900,97685431,799,800,800,799,2986
|
|
20240711,103800,95296637,800,800,800,799,3221
|
|
20240711,103700,92722031,800,804,804,800,121
|
|
20240711,103600,92625027,799,801,804,799,19188
|
|
20240711,103500,77263115,801,806,807,801,7802
|
|
20240711,103400,70999410,807,814,816,801,21301
|
|
20240711,103300,53825751,814,795,830,795,29461
|
|
20240711,103200,29973081,795,798,798,795,1587
|
|
20240711,103100,28708206,799,798,799,797,1143
|
|
20240711,103000,27796733,796,795,799,795,6069
|
|
20240711,102900,22956968,795,791,795,791,2299
|
|
20240711,102800,21134119,791,790,791,790,206
|
|
20240711,102700,20971378,790,791,791,790,833
|
|
20240711,102600,20313105,791,791,791,791,2003
|
|
20240711,102500,18728732,789,789,789,789,0
|
|
20240711,102400,18728732,789,786,789,786,3
|
|
20240711,102300,18726370,786,787,787,786,100
|
|
20240711,102200,18647671,790,789,790,789,837
|
|
20240711,102100,17986442,787,787,787,787,0
|
|
20240711,102000,17986442,787,788,788,787,520
|
|
20240711,101900,17577152,791,791,791,791,0
|
|
20240711,101800,17577152,791,791,791,791,0
|
|
20240711,101700,17577152,791,791,791,791,0
|
|
20240711,101600,17577152,791,789,791,789,501
|
|
20240711,101500,17181861,791,787,791,787,6
|
|
20240711,101400,17177135,789,791,791,789,113
|
|
20240711,101300,17087976,789,789,789,789,16
|
|
20240711,101200,17075352,789,789,789,789,0
|
|
20240711,101100,17075352,789,789,789,789,46
|
|
20240711,101000,17039058,789,789,789,789,1
|
|
20240711,100900,17038269,789,789,789,789,0
|
|
20240711,100800,17038269,789,789,789,789,35
|
|
20240711,100700,17010654,789,789,789,789,2
|
|
20240711,100600,17009076,788,788,788,788,184
|
|
20240711,100500,16864084,788,788,788,788,1
|
|
20240711,100400,16863296,786,786,786,786,5
|
|
20240711,100300,16859366,788,788,788,788,3
|
|
20240711,100200,16857002,788,788,788,788,3
|
|
20240711,100100,16854638,788,788,788,788,0
|
|
20240711,100000,16854638,788,788,788,788,1
|
|
20240711,095900,16853850,788,788,788,788,1038
|
|
20240711,095800,16035906,788,788,788,788,11
|
|
20240711,095700,16027238,788,788,788,788,79
|
|
20240711,095600,15964986,788,788,788,788,0
|
|
20240711,095500,15964986,788,788,788,788,1
|
|
20240711,095400,15964198,788,785,788,785,4825
|
|
20240711,095300,12176570,786,786,786,786,127
|
|
20240711,095200,12076748,787,787,787,787,2
|
|
20240711,095100,12075174,785,785,785,785,0
|
|
20240711,095000,12075174,785,785,785,785,1
|
|
20240711,094900,12074389,787,787,787,787,1
|
|
20240711,094800,12073602,785,787,787,785,2
|
|
20240711,094700,12072030,787,786,787,786,1200
|
|
20240711,094600,11128440,786,786,786,786,0
|
|
20240711,094500,11128440,786,786,786,786,0
|
|
20240711,094400,11128440,786,786,786,786,1
|
|
20240711,094300,11127654,785,785,785,785,0
|
|
20240711,094200,11127654,785,785,785,785,3936
|
|
20240711,094100,8037894,785,785,785,785,20
|
|
20240711,094000,8022194,785,785,785,785,700
|
|
20240711,093900,7472694,785,785,785,785,1
|
|
20240711,093800,7471909,784,785,785,784,1028
|
|
20240711,093700,6665943,785,785,785,785,0
|
|
20240711,093600,6665943,785,785,785,785,1
|
|
20240711,093500,6665158,785,785,785,785,0
|
|
20240711,093400,6665158,785,785,785,785,1
|
|
20240711,093300,6664373,785,785,785,785,0
|
|
20240711,093200,6664373,785,785,785,785,0
|
|
20240711,093100,6664373,785,785,785,785,14
|
|
20240711,093000,6653383,785,785,785,785,3
|
|
20240711,092900,6651028,783,785,785,783,13
|
|
20240711,092800,6640843,783,783,783,783,0
|
|
20240711,092700,6640843,783,784,784,783,812
|
|
20240711,092600,6005046,785,785,785,785,0
|
|
20240711,092500,6005046,785,783,785,782,24
|
|
20240711,092400,5986268,782,783,783,782,100
|
|
20240711,092300,5908053,782,782,782,782,0
|
|
20240711,092200,5908053,782,782,782,782,0
|
|
20240711,092100,5908053,782,782,782,782,0
|
|
20240711,092000,5908053,782,783,783,782,2
|
|
20240711,091900,5906488,785,785,785,785,100
|
|
20240711,091800,5827988,785,785,785,785,6
|
|
20240711,091700,5823278,785,785,785,785,0
|
|
20240711,091600,5823278,785,785,785,785,0
|
|
20240711,091500,5823278,785,785,785,785,0
|
|
20240711,091400,5823278,785,785,785,785,0
|
|
20240711,091300,5823278,785,785,785,785,4060
|
|
20240711,091200,2636178,788,788,788,788,1
|
|
20240711,091100,2635390,785,785,785,785,0
|
|
20240711,091000,2635390,785,785,785,785,0
|
|
20240711,090900,2635390,785,785,785,785,90
|
|
20240711,090800,2564740,789,789,789,789,0
|
|
20240711,090700,2564740,789,789,789,789,0
|
|
20240711,090600,2564740,789,789,789,789,0
|
|
20240711,090500,2564740,789,789,789,789,69
|
|
20240711,090400,2510299,785,785,785,785,416
|
|
20240711,090300,2183739,782,783,783,782,384
|
|
20240711,090200,1883449,781,783,783,781,1090
|
|
20240711,090100,1031671,791,786,791,781,1297
|
|
20240711,090000,17372,787,790,790,787,22
|