656 lines
28 KiB
CSV
656 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,195300,134416027,807,807,807,807,1755
|
|
20240717,195200,134416027,807,807,807,807,0
|
|
20240717,195100,134416027,807,807,807,807,0
|
|
20240717,195000,134416027,807,807,807,807,0
|
|
20240717,194900,134416027,807,807,807,807,0
|
|
20240717,194800,134416027,807,807,807,807,0
|
|
20240717,194700,134416027,807,807,807,807,0
|
|
20240717,194600,134416027,807,807,807,807,0
|
|
20240717,194500,134416027,807,807,807,807,0
|
|
20240717,194400,134416027,807,807,807,807,0
|
|
20240717,194300,134416027,807,807,807,807,0
|
|
20240717,194200,134416027,807,807,807,807,0
|
|
20240717,194100,134416027,807,807,807,807,0
|
|
20240717,194000,134416027,807,807,807,807,0
|
|
20240717,193900,134416027,807,807,807,807,0
|
|
20240717,193800,134416027,807,807,807,807,0
|
|
20240717,193700,134416027,807,807,807,807,0
|
|
20240717,193600,134416027,807,807,807,807,0
|
|
20240717,193500,134416027,807,807,807,807,0
|
|
20240717,193400,134416027,807,807,807,807,0
|
|
20240717,193300,134416027,807,807,807,807,0
|
|
20240717,193200,134416027,807,807,807,807,0
|
|
20240717,193100,134416027,807,807,807,807,0
|
|
20240717,193000,134416027,807,807,807,807,0
|
|
20240717,192900,134416027,807,807,807,807,0
|
|
20240717,192800,134416027,807,807,807,807,0
|
|
20240717,192700,134416027,807,807,807,807,0
|
|
20240717,192600,134416027,807,807,807,807,0
|
|
20240717,192500,134416027,807,807,807,807,0
|
|
20240717,192400,134416027,807,807,807,807,0
|
|
20240717,192300,134416027,807,807,807,807,1755
|
|
20240717,192200,134416027,807,807,807,807,0
|
|
20240717,192100,134416027,807,807,807,807,0
|
|
20240717,192000,134416027,807,807,807,807,0
|
|
20240717,191900,134416027,807,807,807,807,0
|
|
20240717,191800,134416027,807,807,807,807,0
|
|
20240717,191700,134416027,807,807,807,807,0
|
|
20240717,191600,134416027,807,807,807,807,0
|
|
20240717,191500,134416027,807,807,807,807,0
|
|
20240717,191400,134416027,807,807,807,807,0
|
|
20240717,191300,134416027,807,807,807,807,0
|
|
20240717,191200,134416027,807,807,807,807,0
|
|
20240717,191100,134416027,807,807,807,807,0
|
|
20240717,191000,134416027,807,807,807,807,0
|
|
20240717,190900,134416027,807,807,807,807,0
|
|
20240717,190800,134416027,807,807,807,807,0
|
|
20240717,190700,134416027,807,807,807,807,0
|
|
20240717,190600,134416027,807,807,807,807,0
|
|
20240717,190500,134416027,807,807,807,807,0
|
|
20240717,190400,134416027,807,807,807,807,0
|
|
20240717,190300,134416027,807,807,807,807,0
|
|
20240717,190200,134416027,807,807,807,807,0
|
|
20240717,190100,134416027,807,807,807,807,0
|
|
20240717,190000,134416027,807,807,807,807,0
|
|
20240717,185900,134416027,807,807,807,807,0
|
|
20240717,185800,134416027,807,807,807,807,0
|
|
20240717,185700,134416027,807,807,807,807,0
|
|
20240717,185600,134416027,807,807,807,807,0
|
|
20240717,185500,134416027,807,807,807,807,0
|
|
20240717,185400,134416027,807,807,807,807,0
|
|
20240717,185300,134416027,807,807,807,807,1755
|
|
20240717,185200,134416027,807,807,807,807,0
|
|
20240717,185100,134416027,807,807,807,807,0
|
|
20240717,185000,134416027,807,807,807,807,0
|
|
20240717,184900,134416027,807,807,807,807,0
|
|
20240717,184800,134416027,807,807,807,807,0
|
|
20240717,184700,134416027,807,807,807,807,0
|
|
20240717,184600,134416027,807,807,807,807,0
|
|
20240717,184500,134416027,807,807,807,807,0
|
|
20240717,184400,134416027,807,807,807,807,0
|
|
20240717,184300,134416027,807,807,807,807,0
|
|
20240717,184200,134416027,807,807,807,807,0
|
|
20240717,184100,134416027,807,807,807,807,0
|
|
20240717,184000,134416027,807,807,807,807,0
|
|
20240717,183900,134416027,807,807,807,807,0
|
|
20240717,183800,134416027,807,807,807,807,0
|
|
20240717,183700,134416027,807,807,807,807,0
|
|
20240717,183600,134416027,807,807,807,807,0
|
|
20240717,183500,134416027,807,807,807,807,0
|
|
20240717,183400,134416027,807,807,807,807,0
|
|
20240717,183300,134416027,807,807,807,807,0
|
|
20240717,183200,134416027,807,807,807,807,0
|
|
20240717,183100,134416027,807,807,807,807,0
|
|
20240717,183000,134416027,807,807,807,807,0
|
|
20240717,182900,134416027,807,807,807,807,0
|
|
20240717,182800,134416027,807,807,807,807,0
|
|
20240717,182700,134416027,807,807,807,807,0
|
|
20240717,182600,134416027,807,807,807,807,0
|
|
20240717,182500,134416027,807,807,807,807,0
|
|
20240717,182400,134416027,807,807,807,807,0
|
|
20240717,182300,134416027,807,807,807,807,1755
|
|
20240717,182200,134416027,807,807,807,807,0
|
|
20240717,182100,134416027,807,807,807,807,0
|
|
20240717,182000,134416027,807,807,807,807,0
|
|
20240717,181900,134416027,807,807,807,807,0
|
|
20240717,181800,134416027,807,807,807,807,0
|
|
20240717,181700,134416027,807,807,807,807,0
|
|
20240717,181600,134416027,807,807,807,807,0
|
|
20240717,181500,134416027,807,807,807,807,0
|
|
20240717,181400,134416027,807,807,807,807,0
|
|
20240717,181300,134416027,807,807,807,807,0
|
|
20240717,181200,134416027,807,807,807,807,0
|
|
20240717,181100,134416027,807,807,807,807,0
|
|
20240717,181000,134416027,807,807,807,807,0
|
|
20240717,180900,134416027,807,807,807,807,0
|
|
20240717,180800,134416027,807,807,807,807,0
|
|
20240717,180700,134416027,807,807,807,807,0
|
|
20240717,180600,134416027,807,807,807,807,0
|
|
20240717,180500,134416027,807,807,807,807,0
|
|
20240717,180400,134416027,807,807,807,807,0
|
|
20240717,180300,134416027,807,807,807,807,0
|
|
20240717,180200,134416027,807,807,807,807,0
|
|
20240717,180100,134416027,807,807,807,807,0
|
|
20240717,180000,134416027,807,807,807,807,0
|
|
20240717,175900,134416027,807,807,807,807,0
|
|
20240717,175800,134416027,807,807,807,807,0
|
|
20240717,175700,134416027,807,807,807,807,0
|
|
20240717,175600,134416027,807,807,807,807,0
|
|
20240717,175500,134416027,807,807,807,807,0
|
|
20240717,175400,134416027,807,807,807,807,0
|
|
20240717,175300,134416027,807,807,807,807,1755
|
|
20240717,175200,134416027,807,807,807,807,0
|
|
20240717,175100,134416027,807,807,807,807,0
|
|
20240717,175000,134416027,807,807,807,807,0
|
|
20240717,174900,134416027,807,807,807,807,0
|
|
20240717,174800,134416027,807,807,807,807,0
|
|
20240717,174700,134416027,807,807,807,807,0
|
|
20240717,174600,134416027,807,807,807,807,0
|
|
20240717,174500,134416027,807,807,807,807,0
|
|
20240717,174400,134416027,807,807,807,807,0
|
|
20240717,174300,134416027,807,807,807,807,0
|
|
20240717,174200,134416027,807,807,807,807,0
|
|
20240717,174100,134416027,807,807,807,807,0
|
|
20240717,174000,134416027,807,807,807,807,0
|
|
20240717,173900,134416027,807,807,807,807,0
|
|
20240717,173800,134416027,807,807,807,807,0
|
|
20240717,173700,134416027,807,807,807,807,0
|
|
20240717,173600,134416027,807,807,807,807,0
|
|
20240717,173500,134416027,807,807,807,807,0
|
|
20240717,173400,134416027,807,807,807,807,0
|
|
20240717,173300,134416027,807,807,807,807,0
|
|
20240717,173200,134416027,807,807,807,807,0
|
|
20240717,173100,134416027,807,807,807,807,0
|
|
20240717,173000,134416027,807,807,807,807,0
|
|
20240717,172900,134416027,807,807,807,807,0
|
|
20240717,172800,134416027,807,807,807,807,0
|
|
20240717,172700,134416027,807,807,807,807,0
|
|
20240717,172600,134416027,807,807,807,807,0
|
|
20240717,172500,134416027,807,807,807,807,0
|
|
20240717,172400,134416027,807,807,807,807,0
|
|
20240717,172300,134416027,807,807,807,807,1755
|
|
20240717,172200,134416027,807,807,807,807,0
|
|
20240717,172100,134416027,807,807,807,807,0
|
|
20240717,172000,134416027,807,807,807,807,0
|
|
20240717,171900,134416027,807,807,807,807,0
|
|
20240717,171800,134416027,807,807,807,807,0
|
|
20240717,171700,134416027,807,807,807,807,0
|
|
20240717,171600,134416027,807,807,807,807,0
|
|
20240717,171500,134416027,807,807,807,807,0
|
|
20240717,171400,134416027,807,807,807,807,0
|
|
20240717,171300,134416027,807,807,807,807,0
|
|
20240717,171200,134416027,807,807,807,807,0
|
|
20240717,171100,134416027,807,807,807,807,0
|
|
20240717,171000,134416027,807,807,807,807,0
|
|
20240717,170900,134416027,807,807,807,807,0
|
|
20240717,170800,134416027,807,807,807,807,0
|
|
20240717,170700,134416027,807,807,807,807,0
|
|
20240717,170600,134416027,807,807,807,807,0
|
|
20240717,170500,134416027,807,807,807,807,0
|
|
20240717,170400,134416027,807,807,807,807,0
|
|
20240717,170300,134416027,807,807,807,807,0
|
|
20240717,170200,134416027,807,807,807,807,0
|
|
20240717,170100,134416027,807,807,807,807,0
|
|
20240717,170000,134416027,807,807,807,807,0
|
|
20240717,165900,134416027,807,807,807,807,0
|
|
20240717,165800,134416027,807,807,807,807,0
|
|
20240717,165700,134416027,807,807,807,807,0
|
|
20240717,165600,134416027,807,807,807,807,0
|
|
20240717,165500,134416027,807,807,807,807,0
|
|
20240717,165400,134416027,807,807,807,807,0
|
|
20240717,165300,134416027,807,807,807,807,1755
|
|
20240717,165200,134416027,807,807,807,807,0
|
|
20240717,165100,134416027,807,807,807,807,0
|
|
20240717,165000,134416027,807,807,807,807,0
|
|
20240717,164900,134416027,807,807,807,807,0
|
|
20240717,164800,134416027,807,807,807,807,0
|
|
20240717,164700,134416027,807,807,807,807,0
|
|
20240717,164600,134416027,807,807,807,807,0
|
|
20240717,164500,134416027,807,807,807,807,0
|
|
20240717,164400,134416027,807,807,807,807,0
|
|
20240717,164300,134416027,807,807,807,807,0
|
|
20240717,164200,134416027,807,807,807,807,0
|
|
20240717,164100,134416027,807,807,807,807,0
|
|
20240717,164000,134416027,807,807,807,807,0
|
|
20240717,163900,134416027,807,807,807,807,0
|
|
20240717,163800,134416027,807,807,807,807,0
|
|
20240717,163700,134416027,807,807,807,807,0
|
|
20240717,163600,134416027,807,807,807,807,0
|
|
20240717,163500,134416027,807,807,807,807,0
|
|
20240717,163400,134416027,807,807,807,807,0
|
|
20240717,163300,134416027,807,807,807,807,0
|
|
20240717,163200,134416027,807,807,807,807,0
|
|
20240717,163100,134416027,807,807,807,807,0
|
|
20240717,163000,134416027,807,807,807,807,0
|
|
20240717,162900,134416027,807,807,807,807,0
|
|
20240717,162800,134416027,807,807,807,807,0
|
|
20240717,162700,134416027,807,807,807,807,0
|
|
20240717,162600,134416027,807,807,807,807,0
|
|
20240717,162500,134416027,807,807,807,807,0
|
|
20240717,162400,134416027,807,807,807,807,0
|
|
20240717,162300,134416027,807,807,807,807,1755
|
|
20240717,162200,134416027,807,807,807,807,0
|
|
20240717,162100,134416027,807,807,807,807,0
|
|
20240717,162000,134416027,807,807,807,807,0
|
|
20240717,161900,134416027,807,807,807,807,0
|
|
20240717,161800,134416027,807,807,807,807,0
|
|
20240717,161700,134416027,807,807,807,807,0
|
|
20240717,161600,134416027,807,807,807,807,0
|
|
20240717,161500,134416027,807,807,807,807,0
|
|
20240717,161400,134416027,807,807,807,807,0
|
|
20240717,161300,134416027,807,807,807,807,0
|
|
20240717,161200,134416027,807,807,807,807,0
|
|
20240717,161100,134416027,807,807,807,807,0
|
|
20240717,161000,134416027,807,807,807,807,0
|
|
20240717,160900,134416027,807,807,807,807,0
|
|
20240717,160800,134416027,807,807,807,807,0
|
|
20240717,160700,134416027,807,807,807,807,0
|
|
20240717,160600,134416027,807,807,807,807,0
|
|
20240717,160500,134416027,807,807,807,807,0
|
|
20240717,160400,134416027,807,807,807,807,0
|
|
20240717,160300,134416027,807,807,807,807,0
|
|
20240717,160200,134416027,807,807,807,807,0
|
|
20240717,160100,134416027,807,807,807,807,0
|
|
20240717,160000,134416027,807,807,807,807,0
|
|
20240717,155900,134416027,807,807,807,807,0
|
|
20240717,155800,134416027,807,807,807,807,0
|
|
20240717,155700,134416027,807,807,807,807,0
|
|
20240717,155600,134416027,807,807,807,807,0
|
|
20240717,155500,134416027,807,807,807,807,0
|
|
20240717,155400,134416027,807,807,807,807,0
|
|
20240717,155300,134416027,807,807,807,807,1755
|
|
20240717,155200,134416027,807,807,807,807,0
|
|
20240717,155100,134416027,807,807,807,807,0
|
|
20240717,155000,134416027,807,807,807,807,0
|
|
20240717,154900,134416027,807,807,807,807,0
|
|
20240717,154800,134416027,807,807,807,807,0
|
|
20240717,154700,134416027,807,807,807,807,0
|
|
20240717,154600,134416027,807,807,807,807,0
|
|
20240717,154500,134416027,807,807,807,807,0
|
|
20240717,154400,134416027,807,807,807,807,0
|
|
20240717,154300,134416027,807,807,807,807,0
|
|
20240717,154200,134416027,807,807,807,807,0
|
|
20240717,154100,134416027,807,807,807,807,0
|
|
20240717,154000,134416027,807,807,807,807,0
|
|
20240717,153900,134416027,807,807,807,807,0
|
|
20240717,153800,134416027,807,807,807,807,0
|
|
20240717,153700,134416027,807,807,807,807,0
|
|
20240717,153600,134416027,807,807,807,807,0
|
|
20240717,153500,134416027,807,807,807,807,0
|
|
20240717,153400,134416027,807,807,807,807,0
|
|
20240717,153300,134416027,807,807,807,807,0
|
|
20240717,153200,134416027,807,807,807,807,0
|
|
20240717,153100,134416027,807,807,807,807,0
|
|
20240717,153000,134416027,807,807,807,807,1755
|
|
20240717,152900,132999742,805,805,805,805,0
|
|
20240717,152800,132999742,805,805,805,805,0
|
|
20240717,152700,132999742,805,805,805,805,0
|
|
20240717,152600,132999742,805,805,805,805,0
|
|
20240717,152500,132999742,805,805,805,805,0
|
|
20240717,152400,132999742,805,805,805,805,0
|
|
20240717,152300,132999742,805,805,805,805,0
|
|
20240717,152200,132999742,805,805,805,805,0
|
|
20240717,152100,132999742,805,805,805,805,0
|
|
20240717,152000,132999742,805,805,805,805,0
|
|
20240717,151900,132999742,805,805,805,805,0
|
|
20240717,151800,132999742,805,805,805,805,1
|
|
20240717,151700,132998937,802,802,802,802,1
|
|
20240717,151600,132998135,806,806,806,806,0
|
|
20240717,151500,132998135,806,804,806,802,6037
|
|
20240717,151400,128150747,806,806,806,806,0
|
|
20240717,151300,128150747,806,806,806,806,62
|
|
20240717,151200,128100775,806,806,806,806,0
|
|
20240717,151100,128100775,806,806,806,806,0
|
|
20240717,151000,128100775,806,805,806,803,204
|
|
20240717,150900,127936768,805,805,805,805,404
|
|
20240717,150800,127611548,804,804,804,804,0
|
|
20240717,150700,127611548,804,804,804,804,0
|
|
20240717,150600,127611548,804,804,804,804,1123
|
|
20240717,150500,126708656,804,804,804,804,0
|
|
20240717,150400,126708656,804,804,804,804,0
|
|
20240717,150300,126708656,804,804,804,804,0
|
|
20240717,150200,126708656,804,804,804,804,19
|
|
20240717,150100,126693380,803,803,803,803,63
|
|
20240717,150000,126642791,803,803,803,803,0
|
|
20240717,145900,126642791,803,803,803,803,0
|
|
20240717,145800,126642791,803,803,803,803,0
|
|
20240717,145700,126642791,803,803,803,803,1101
|
|
20240717,145600,125758688,804,804,804,804,0
|
|
20240717,145500,125758688,804,804,804,804,0
|
|
20240717,145400,125758688,804,804,804,804,0
|
|
20240717,145300,125758688,804,804,804,804,0
|
|
20240717,145200,125758688,804,804,804,804,248
|
|
20240717,145100,125559296,804,804,804,804,0
|
|
20240717,145000,125559296,804,804,804,804,50
|
|
20240717,144900,125519096,804,804,804,804,0
|
|
20240717,144800,125519096,804,804,804,804,0
|
|
20240717,144700,125519096,804,804,804,804,0
|
|
20240717,144600,125519096,804,804,804,804,0
|
|
20240717,144500,125519096,804,804,804,804,0
|
|
20240717,144400,125519096,804,804,804,804,0
|
|
20240717,144300,125519096,804,804,804,804,0
|
|
20240717,144200,125519096,804,804,804,804,90
|
|
20240717,144100,125446736,803,803,803,803,182
|
|
20240717,144000,125300590,803,803,803,803,0
|
|
20240717,143900,125300590,803,803,803,803,206
|
|
20240717,143800,125135172,803,803,803,803,0
|
|
20240717,143700,125135172,803,803,803,803,0
|
|
20240717,143600,125135172,803,803,803,803,0
|
|
20240717,143500,125135172,803,803,803,803,0
|
|
20240717,143400,125135172,803,803,803,803,0
|
|
20240717,143300,125135172,803,803,803,803,0
|
|
20240717,143200,125135172,803,803,803,803,660
|
|
20240717,143100,124605192,802,802,802,802,36
|
|
20240717,143000,124576320,803,803,803,803,0
|
|
20240717,142900,124576320,803,803,803,803,0
|
|
20240717,142800,124576320,803,803,803,803,0
|
|
20240717,142700,124576320,803,803,803,803,1300
|
|
20240717,142600,123532420,804,804,804,804,0
|
|
20240717,142500,123532420,804,804,804,804,0
|
|
20240717,142400,123532420,804,804,804,804,0
|
|
20240717,142300,123532420,804,804,804,804,2
|
|
20240717,142200,123530812,804,804,804,804,500
|
|
20240717,142100,123128812,804,804,804,804,540
|
|
20240717,142000,122694652,803,803,803,803,450
|
|
20240717,141900,122333302,803,803,803,803,0
|
|
20240717,141800,122333302,803,803,803,803,0
|
|
20240717,141700,122333302,803,803,803,803,344
|
|
20240717,141600,122057070,803,803,803,803,0
|
|
20240717,141500,122057070,803,803,803,803,576
|
|
20240717,141400,121594542,802,804,804,802,2903
|
|
20240717,141300,119264272,803,803,803,803,400
|
|
20240717,141200,118943072,803,803,803,803,20
|
|
20240717,141100,118927012,803,803,803,803,0
|
|
20240717,141000,118927012,803,803,803,803,0
|
|
20240717,140900,118927012,803,803,803,803,0
|
|
20240717,140800,118927012,803,803,803,803,0
|
|
20240717,140700,118927012,803,803,803,803,0
|
|
20240717,140600,118927012,803,803,803,803,0
|
|
20240717,140500,118927012,803,803,803,803,0
|
|
20240717,140400,118927012,803,803,803,803,0
|
|
20240717,140300,118927012,803,803,803,803,0
|
|
20240717,140200,118927012,803,803,803,803,0
|
|
20240717,140100,118927012,803,803,803,803,0
|
|
20240717,140000,118927012,803,803,803,803,0
|
|
20240717,135900,118927012,803,803,803,803,0
|
|
20240717,135800,118927012,803,803,803,803,0
|
|
20240717,135700,118927012,803,803,803,803,0
|
|
20240717,135600,118927012,803,803,803,803,0
|
|
20240717,135500,118927012,803,803,803,803,0
|
|
20240717,135400,118927012,803,803,803,803,0
|
|
20240717,135300,118927012,803,803,803,803,0
|
|
20240717,135200,118927012,803,803,803,803,0
|
|
20240717,135100,118927012,803,803,803,803,1
|
|
20240717,135000,118926209,803,803,803,803,0
|
|
20240717,134900,118926209,803,803,803,803,0
|
|
20240717,134800,118926209,803,803,803,803,1111
|
|
20240717,134700,118034076,805,805,805,805,0
|
|
20240717,134600,118034076,805,805,805,805,0
|
|
20240717,134500,118034076,805,805,805,805,0
|
|
20240717,134400,118034076,805,805,805,805,0
|
|
20240717,134300,118034076,805,805,805,805,0
|
|
20240717,134200,118034076,805,804,805,804,5
|
|
20240717,134100,118030055,804,804,804,804,5
|
|
20240717,134000,118026035,803,803,803,803,0
|
|
20240717,133900,118026035,803,803,803,803,0
|
|
20240717,133800,118026035,803,803,803,803,0
|
|
20240717,133700,118026035,803,803,803,803,0
|
|
20240717,133600,118026035,803,803,803,803,0
|
|
20240717,133500,118026035,803,803,803,803,1
|
|
20240717,133400,118025232,803,803,803,803,0
|
|
20240717,133300,118025232,803,803,803,803,1000
|
|
20240717,133200,117222232,803,803,803,803,219
|
|
20240717,133100,117046375,806,806,806,806,0
|
|
20240717,133000,117046375,806,806,806,806,0
|
|
20240717,132900,117046375,806,806,806,806,0
|
|
20240717,132800,117046375,806,806,806,806,0
|
|
20240717,132700,117046375,806,806,806,806,0
|
|
20240717,132600,117046375,806,806,806,806,0
|
|
20240717,132500,117046375,806,806,806,806,0
|
|
20240717,132400,117046375,806,806,806,806,0
|
|
20240717,132300,117046375,806,806,806,806,0
|
|
20240717,132200,117046375,806,806,806,806,0
|
|
20240717,132100,117046375,806,806,806,806,0
|
|
20240717,132000,117046375,806,806,806,806,0
|
|
20240717,131900,117046375,806,806,806,806,0
|
|
20240717,131800,117046375,806,806,806,806,0
|
|
20240717,131700,117046375,806,806,806,806,0
|
|
20240717,131600,117046375,806,806,806,806,0
|
|
20240717,131500,117046375,806,806,806,806,0
|
|
20240717,131400,117046375,806,806,806,806,0
|
|
20240717,131300,117046375,806,806,806,806,0
|
|
20240717,131200,117046375,806,806,806,806,0
|
|
20240717,131100,117046375,806,806,806,806,4
|
|
20240717,131000,117043151,806,806,806,806,0
|
|
20240717,130900,117043151,806,806,806,806,0
|
|
20240717,130800,117043151,806,806,806,806,0
|
|
20240717,130700,117043151,806,806,806,806,0
|
|
20240717,130600,117043151,806,806,806,806,0
|
|
20240717,130500,117043151,806,806,806,806,2
|
|
20240717,130400,117041539,806,806,806,806,0
|
|
20240717,130300,117041539,806,806,806,806,0
|
|
20240717,130200,117041539,806,806,806,806,1
|
|
20240717,130100,117040733,806,806,806,806,1
|
|
20240717,130000,117039927,803,803,803,803,0
|
|
20240717,125900,117039927,803,803,803,803,0
|
|
20240717,125800,117039927,803,803,803,803,1
|
|
20240717,125700,117039124,803,803,803,803,21
|
|
20240717,125600,117022261,803,803,803,803,1600
|
|
20240717,125500,115737461,803,803,803,803,1
|
|
20240717,125400,115736658,803,803,803,803,51
|
|
20240717,125300,115695705,803,803,803,803,2123
|
|
20240717,125200,113990936,803,803,803,803,13
|
|
20240717,125100,113980497,803,803,803,803,1408
|
|
20240717,125000,112849873,803,803,803,802,3097
|
|
20240717,124900,110366025,803,803,803,803,2
|
|
20240717,124800,110364419,803,803,803,803,100
|
|
20240717,124700,110284119,803,803,803,803,100
|
|
20240717,124600,110203819,803,803,803,803,0
|
|
20240717,124500,110203819,803,803,803,803,0
|
|
20240717,124400,110203819,803,803,803,803,6
|
|
20240717,124300,110199001,803,803,803,803,50
|
|
20240717,124200,110158851,803,803,803,803,1062
|
|
20240717,124100,109306065,803,803,803,803,3000
|
|
20240717,124000,106897065,803,803,803,803,0
|
|
20240717,123900,106897065,803,803,803,803,200
|
|
20240717,123800,106736465,803,803,803,803,0
|
|
20240717,123700,106736465,803,803,803,803,0
|
|
20240717,123600,106736465,803,803,803,803,311
|
|
20240717,123500,106486732,802,802,802,802,0
|
|
20240717,123400,106486732,802,803,803,802,505
|
|
20240717,123300,106081222,803,803,803,803,12
|
|
20240717,123200,106071586,803,803,803,803,0
|
|
20240717,123100,106071586,803,803,803,803,0
|
|
20240717,123000,106071586,803,803,803,803,0
|
|
20240717,122900,106071586,803,803,803,803,5
|
|
20240717,122800,106067571,802,802,802,802,0
|
|
20240717,122700,106067571,802,802,802,802,1252
|
|
20240717,122600,105063467,802,802,802,802,0
|
|
20240717,122500,105063467,802,802,802,802,0
|
|
20240717,122400,105063467,802,802,802,802,160
|
|
20240717,122300,104935147,802,802,802,802,0
|
|
20240717,122200,104935147,802,802,802,802,4977
|
|
20240717,122100,100943593,803,803,803,803,100
|
|
20240717,122000,100863293,803,803,803,803,0
|
|
20240717,121900,100863293,803,803,803,803,0
|
|
20240717,121800,100863293,803,803,803,803,45
|
|
20240717,121700,100827158,803,803,803,803,500
|
|
20240717,121600,100425658,803,805,805,803,4558
|
|
20240717,121500,96765418,805,805,805,805,153
|
|
20240717,121400,96642253,804,809,809,804,5
|
|
20240717,121300,96638228,809,809,809,809,3
|
|
20240717,121200,96635801,803,806,806,803,13568
|
|
20240717,121100,85729137,809,809,809,809,3
|
|
20240717,121000,85726710,805,805,805,805,0
|
|
20240717,120900,85726710,805,805,805,805,0
|
|
20240717,120800,85726710,805,805,805,805,0
|
|
20240717,120700,85726710,805,805,805,805,0
|
|
20240717,120600,85726710,805,805,805,805,0
|
|
20240717,120500,85726710,805,809,809,805,5
|
|
20240717,120400,85722681,809,809,809,809,1
|
|
20240717,120300,85721872,809,809,809,809,2
|
|
20240717,120200,85720254,804,809,809,804,5
|
|
20240717,120100,85716229,809,809,809,809,3
|
|
20240717,120000,85713802,804,809,809,804,5
|
|
20240717,115900,85709777,809,809,809,809,2
|
|
20240717,115800,85708159,809,804,809,804,337
|
|
20240717,115700,85437206,804,809,809,804,5
|
|
20240717,115600,85433181,809,809,809,809,3
|
|
20240717,115500,85430754,804,805,805,804,2000
|
|
20240717,115400,83822654,804,805,805,804,5186
|
|
20240717,115300,79649805,808,808,808,808,0
|
|
20240717,115200,79649805,808,808,808,808,0
|
|
20240717,115100,79649805,808,808,808,808,0
|
|
20240717,115000,79649805,808,808,808,808,0
|
|
20240717,114900,79649805,808,808,808,808,50
|
|
20240717,114800,79609405,808,808,808,808,12
|
|
20240717,114700,79599709,808,808,808,808,21
|
|
20240717,114600,79582741,808,808,808,808,9
|
|
20240717,114500,79575469,808,808,808,808,6
|
|
20240717,114400,79570621,808,808,808,808,0
|
|
20240717,114300,79570621,808,808,808,808,0
|
|
20240717,114200,79570621,808,808,808,808,1
|
|
20240717,114100,79569813,808,808,808,808,5
|
|
20240717,114000,79565773,805,805,805,805,0
|
|
20240717,113900,79565773,805,805,805,805,0
|
|
20240717,113800,79565773,805,805,805,805,50
|
|
20240717,113700,79525523,805,805,805,805,0
|
|
20240717,113600,79525523,805,805,805,805,4
|
|
20240717,113500,79522303,809,809,809,809,1
|
|
20240717,113400,79521494,809,809,809,809,3
|
|
20240717,113300,79519067,805,809,809,805,8
|
|
20240717,113200,79512611,809,809,809,809,40
|
|
20240717,113100,79480251,809,809,809,809,1
|
|
20240717,113000,79479442,805,809,809,805,5
|
|
20240717,112900,79475413,806,806,806,806,935
|
|
20240717,112800,78721803,809,806,809,806,205
|
|
20240717,112700,78556570,809,809,809,809,3
|
|
20240717,112600,78554143,809,809,809,809,1
|
|
20240717,112500,78553334,806,809,809,806,5
|
|
20240717,112400,78549301,809,809,809,809,2
|
|
20240717,112300,78547683,810,810,810,810,1
|
|
20240717,112200,78546873,810,810,810,810,0
|
|
20240717,112100,78546873,810,810,810,810,0
|
|
20240717,112000,78546873,810,810,810,810,0
|
|
20240717,111900,78546873,810,810,810,810,0
|
|
20240717,111800,78546873,810,810,810,810,500
|
|
20240717,111700,78141873,810,810,810,810,0
|
|
20240717,111600,78141873,810,810,810,810,0
|
|
20240717,111500,78141873,810,810,810,810,1
|
|
20240717,111400,78141063,810,810,810,810,0
|
|
20240717,111300,78141063,810,810,810,810,0
|
|
20240717,111200,78141063,810,810,810,810,1
|
|
20240717,111100,78140253,805,805,805,805,0
|
|
20240717,111000,78140253,805,810,810,805,7
|
|
20240717,110900,78134603,810,810,810,810,1
|
|
20240717,110800,78133793,804,810,810,804,5
|
|
20240717,110700,78129767,810,810,810,810,3
|
|
20240717,110600,78127337,804,805,810,804,116
|
|
20240717,110500,78033956,805,810,810,805,390
|
|
20240717,110400,77720001,806,806,806,806,1195
|
|
20240717,110300,76756831,807,807,807,807,0
|
|
20240717,110200,76756831,807,807,807,807,35
|
|
20240717,110100,76728586,807,807,807,807,50
|
|
20240717,110000,76688236,810,810,810,810,40
|
|
20240717,105900,76655836,806,806,806,806,0
|
|
20240717,105800,76655836,806,806,806,806,0
|
|
20240717,105700,76655836,806,806,806,806,0
|
|
20240717,105600,76655836,806,806,806,806,0
|
|
20240717,105500,76655836,806,806,806,806,0
|
|
20240717,105400,76655836,806,810,810,806,5
|
|
20240717,105300,76651802,810,807,810,807,518
|
|
20240717,105200,76233770,807,807,807,807,1
|
|
20240717,105100,76232963,806,806,807,806,63
|
|
20240717,105000,76182184,807,807,807,807,3
|
|
20240717,104900,76179763,807,807,807,807,1689
|
|
20240717,104800,74816740,807,810,810,807,207
|
|
20240717,104700,74649082,810,810,810,810,1
|
|
20240717,104600,74648272,807,811,811,807,5
|
|
20240717,104500,74644233,811,811,811,811,3
|
|
20240717,104400,74641800,807,807,807,807,250
|
|
20240717,104300,74440050,807,807,807,807,0
|
|
20240717,104200,74440050,807,807,807,807,0
|
|
20240717,104100,74440050,807,807,807,807,0
|
|
20240717,104000,74440050,807,807,807,807,10
|
|
20240717,103900,74431980,807,809,809,807,5000
|
|
20240717,103800,70393759,809,811,811,809,5
|
|
20240717,103700,70389710,811,811,811,811,1
|
|
20240717,103600,70388899,811,811,811,811,2
|
|
20240717,103500,70387277,809,809,809,809,0
|
|
20240717,103400,70387277,809,809,811,809,8
|
|
20240717,103300,70380803,811,811,811,811,3
|
|
20240717,103200,70378370,808,811,811,808,5
|
|
20240717,103100,70374327,808,811,811,808,2
|
|
20240717,103000,70372708,811,811,811,811,1
|
|
20240717,102900,70371897,811,808,811,808,7
|
|
20240717,102800,70366235,808,811,811,808,808
|
|
20240717,102700,69711757,811,811,811,811,19
|
|
20240717,102600,69696348,808,811,811,808,5
|
|
20240717,102500,69692305,808,808,808,808,123
|
|
20240717,102400,69592921,807,813,813,807,569
|
|
20240717,102300,69133293,810,810,810,810,10
|
|
20240717,102200,69125193,810,810,810,810,0
|
|
20240717,102100,69125193,810,810,810,810,231
|
|
20240717,102000,68938083,810,810,810,810,0
|
|
20240717,101900,68938083,810,814,814,809,302
|
|
20240717,101800,68693560,809,809,809,809,455
|
|
20240717,101700,68325465,810,811,811,810,319
|
|
20240717,101600,68067056,811,811,811,811,0
|
|
20240717,101500,68067056,811,812,812,811,508
|
|
20240717,101400,67654870,814,814,814,814,11
|
|
20240717,101300,67645916,812,812,812,812,0
|
|
20240717,101200,67645916,812,814,814,812,3
|
|
20240717,101100,67643478,812,814,814,812,318
|
|
20240717,101000,67385258,812,812,812,812,449
|
|
20240717,100900,67020670,812,815,815,812,5
|
|
20240717,100800,67016604,812,815,815,812,301
|
|
20240717,100700,66771292,815,814,815,814,250
|
|
20240717,100600,66567642,812,812,812,812,0
|
|
20240717,100500,66567642,812,814,815,812,659
|
|
20240717,100400,66031428,815,815,815,815,1
|
|
20240717,100300,66030613,814,814,814,814,0
|
|
20240717,100200,66030613,814,813,814,813,67
|
|
20240717,100100,65976077,814,814,814,814,0
|
|
20240717,100000,65976077,814,814,814,814,7
|
|
20240717,095900,65970379,815,815,815,815,53
|
|
20240717,095800,65927184,815,814,815,814,86
|
|
20240717,095700,65857170,814,814,814,814,23
|
|
20240717,095600,65838448,811,814,814,811,386
|
|
20240717,095500,65524635,813,813,813,813,10
|
|
20240717,095400,65516505,811,814,814,811,209
|
|
20240717,095300,65347003,814,814,814,814,0
|
|
20240717,095200,65347003,814,814,814,814,2
|
|
20240717,095100,65345375,806,814,814,806,11
|
|
20240717,095000,65336501,806,813,813,806,14793
|
|
20240717,094900,53391613,813,813,813,813,10
|
|
20240717,094800,53383483,813,813,813,813,0
|
|
20240717,094700,53383483,813,818,818,813,144
|
|
20240717,094600,53266120,818,818,818,818,1
|
|
20240717,094500,53265302,813,814,820,813,8207
|
|
20240717,094400,46541830,814,812,814,812,724
|
|
20240717,094300,45953940,814,814,814,814,600
|
|
20240717,094200,45465540,818,818,818,818,2
|
|
20240717,094100,45463904,819,819,819,819,1
|
|
20240717,094000,45463085,819,819,819,819,0
|
|
20240717,093900,45463085,819,819,819,819,0
|
|
20240717,093800,45463085,819,819,819,819,1
|
|
20240717,093700,45462266,815,814,815,814,1436
|
|
20240717,093600,44292063,811,811,811,811,1000
|
|
20240717,093500,43481063,811,812,812,811,821
|
|
20240717,093400,42814732,812,814,814,808,5349
|
|
20240717,093300,38490099,814,814,814,814,0
|
|
20240717,093200,38490099,814,814,814,814,0
|
|
20240717,093100,38490099,814,814,814,814,345
|
|
20240717,093000,38209269,815,815,815,815,0
|
|
20240717,092900,38209269,815,815,815,815,0
|
|
20240717,092800,38209269,815,815,815,815,0
|
|
20240717,092700,38209269,815,815,815,815,0
|
|
20240717,092600,38209269,815,814,815,814,3
|
|
20240717,092500,38206826,812,812,812,812,20
|
|
20240717,092400,38190586,812,812,812,812,20
|
|
20240717,092300,38174346,811,811,811,811,619
|
|
20240717,092200,37672337,810,810,810,810,2
|
|
20240717,092100,37670717,817,817,817,817,1
|
|
20240717,092000,37669900,819,819,819,819,1
|
|
20240717,091900,37669081,810,809,810,809,6539
|
|
20240717,091800,32374985,810,814,814,810,5503
|
|
20240717,091700,27916546,818,818,818,818,3
|
|
20240717,091600,27914092,819,819,819,819,1
|
|
20240717,091500,27913273,820,820,820,820,3
|
|
20240717,091400,27910813,820,820,820,820,0
|
|
20240717,091300,27910813,820,820,820,820,1
|
|
20240717,091200,27909993,808,816,816,808,4700
|
|
20240717,091100,24084151,815,820,820,815,1195
|
|
20240717,091000,23104401,820,817,820,817,535
|
|
20240717,090900,22665746,822,822,822,822,29
|
|
20240717,090800,22641908,823,823,823,823,185
|
|
20240717,090700,22489653,823,818,823,818,1012
|
|
20240717,090600,21661832,818,818,820,818,5177
|
|
20240717,090500,17424674,818,818,819,817,6799
|
|
20240717,090400,11861914,817,814,817,814,3668
|
|
20240717,090300,8866531,814,810,814,810,5843
|
|
20240717,090200,4120768,810,809,810,809,351
|
|
20240717,090100,3836758,805,805,805,805,12
|
|
20240717,090000,3827098,803,803,803,803,4766
|