718 lines
30 KiB
CSV
718 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,205500,20917579,725,725,725,725,1231
|
|
20240705,205400,20917579,725,725,725,725,0
|
|
20240705,205300,20917579,725,725,725,725,0
|
|
20240705,205200,20917579,725,725,725,725,0
|
|
20240705,205100,20917579,725,725,725,725,0
|
|
20240705,205000,20917579,725,725,725,725,0
|
|
20240705,204900,20917579,725,725,725,725,0
|
|
20240705,204800,20917579,725,725,725,725,0
|
|
20240705,204700,20917579,725,725,725,725,0
|
|
20240705,204600,20917579,725,725,725,725,0
|
|
20240705,204500,20917579,725,725,725,725,0
|
|
20240705,204400,20917579,725,725,725,725,0
|
|
20240705,204300,20917579,725,725,725,725,0
|
|
20240705,204200,20917579,725,725,725,725,0
|
|
20240705,204100,20917579,725,725,725,725,0
|
|
20240705,204000,20917579,725,725,725,725,0
|
|
20240705,203900,20917579,725,725,725,725,0
|
|
20240705,203800,20917579,725,725,725,725,0
|
|
20240705,203700,20917579,725,725,725,725,0
|
|
20240705,203600,20917579,725,725,725,725,0
|
|
20240705,203500,20917579,725,725,725,725,0
|
|
20240705,203400,20917579,725,725,725,725,0
|
|
20240705,203300,20917579,725,725,725,725,0
|
|
20240705,203200,20917579,725,725,725,725,0
|
|
20240705,203100,20917579,725,725,725,725,0
|
|
20240705,203000,20917579,725,725,725,725,0
|
|
20240705,202900,20917579,725,725,725,725,0
|
|
20240705,202800,20917579,725,725,725,725,0
|
|
20240705,202700,20917579,725,725,725,725,0
|
|
20240705,202600,20917579,725,725,725,725,0
|
|
20240705,202500,20917579,725,725,725,725,1231
|
|
20240705,202400,20917579,725,725,725,725,0
|
|
20240705,202300,20917579,725,725,725,725,0
|
|
20240705,202200,20917579,725,725,725,725,0
|
|
20240705,202100,20917579,725,725,725,725,0
|
|
20240705,202000,20917579,725,725,725,725,0
|
|
20240705,201900,20917579,725,725,725,725,0
|
|
20240705,201800,20917579,725,725,725,725,0
|
|
20240705,201700,20917579,725,725,725,725,0
|
|
20240705,201600,20917579,725,725,725,725,0
|
|
20240705,201500,20917579,725,725,725,725,0
|
|
20240705,201400,20917579,725,725,725,725,0
|
|
20240705,201300,20917579,725,725,725,725,0
|
|
20240705,201200,20917579,725,725,725,725,0
|
|
20240705,201100,20917579,725,725,725,725,0
|
|
20240705,201000,20917579,725,725,725,725,0
|
|
20240705,200900,20917579,725,725,725,725,0
|
|
20240705,200800,20917579,725,725,725,725,0
|
|
20240705,200700,20917579,725,725,725,725,0
|
|
20240705,200600,20917579,725,725,725,725,0
|
|
20240705,200500,20917579,725,725,725,725,0
|
|
20240705,200400,20917579,725,725,725,725,0
|
|
20240705,200300,20917579,725,725,725,725,0
|
|
20240705,200200,20917579,725,725,725,725,0
|
|
20240705,200100,20917579,725,725,725,725,0
|
|
20240705,200000,20917579,725,725,725,725,0
|
|
20240705,195900,20917579,725,725,725,725,0
|
|
20240705,195800,20917579,725,725,725,725,0
|
|
20240705,195700,20917579,725,725,725,725,0
|
|
20240705,195600,20917579,725,725,725,725,0
|
|
20240705,195500,20917579,725,725,725,725,1231
|
|
20240705,195400,20917579,725,725,725,725,0
|
|
20240705,195300,20917579,725,725,725,725,0
|
|
20240705,195200,20917579,725,725,725,725,0
|
|
20240705,195100,20917579,725,725,725,725,0
|
|
20240705,195000,20917579,725,725,725,725,0
|
|
20240705,194900,20917579,725,725,725,725,0
|
|
20240705,194800,20917579,725,725,725,725,0
|
|
20240705,194700,20917579,725,725,725,725,0
|
|
20240705,194600,20917579,725,725,725,725,0
|
|
20240705,194500,20917579,725,725,725,725,0
|
|
20240705,194400,20917579,725,725,725,725,0
|
|
20240705,194300,20917579,725,725,725,725,0
|
|
20240705,194200,20917579,725,725,725,725,0
|
|
20240705,194100,20917579,725,725,725,725,0
|
|
20240705,194000,20917579,725,725,725,725,0
|
|
20240705,193900,20917579,725,725,725,725,0
|
|
20240705,193800,20917579,725,725,725,725,0
|
|
20240705,193700,20917579,725,725,725,725,0
|
|
20240705,193600,20917579,725,725,725,725,0
|
|
20240705,193500,20917579,725,725,725,725,0
|
|
20240705,193400,20917579,725,725,725,725,0
|
|
20240705,193300,20917579,725,725,725,725,0
|
|
20240705,193200,20917579,725,725,725,725,0
|
|
20240705,193100,20917579,725,725,725,725,0
|
|
20240705,193000,20917579,725,725,725,725,0
|
|
20240705,192900,20917579,725,725,725,725,0
|
|
20240705,192800,20917579,725,725,725,725,0
|
|
20240705,192700,20917579,725,725,725,725,0
|
|
20240705,192600,20917579,725,725,725,725,0
|
|
20240705,192500,20917579,725,725,725,725,1231
|
|
20240705,192400,20917579,725,725,725,725,0
|
|
20240705,192300,20917579,725,725,725,725,0
|
|
20240705,192200,20917579,725,725,725,725,0
|
|
20240705,192100,20917579,725,725,725,725,0
|
|
20240705,192000,20917579,725,725,725,725,0
|
|
20240705,191900,20917579,725,725,725,725,0
|
|
20240705,191800,20917579,725,725,725,725,0
|
|
20240705,191700,20917579,725,725,725,725,0
|
|
20240705,191600,20917579,725,725,725,725,0
|
|
20240705,191500,20917579,725,725,725,725,0
|
|
20240705,191400,20917579,725,725,725,725,0
|
|
20240705,191300,20917579,725,725,725,725,0
|
|
20240705,191200,20917579,725,725,725,725,0
|
|
20240705,191100,20917579,725,725,725,725,0
|
|
20240705,191000,20917579,725,725,725,725,0
|
|
20240705,190900,20917579,725,725,725,725,0
|
|
20240705,190800,20917579,725,725,725,725,0
|
|
20240705,190700,20917579,725,725,725,725,0
|
|
20240705,190600,20917579,725,725,725,725,0
|
|
20240705,190500,20917579,725,725,725,725,0
|
|
20240705,190400,20917579,725,725,725,725,0
|
|
20240705,190300,20917579,725,725,725,725,0
|
|
20240705,190200,20917579,725,725,725,725,0
|
|
20240705,190100,20917579,725,725,725,725,0
|
|
20240705,190000,20917579,725,725,725,725,0
|
|
20240705,185900,20917579,725,725,725,725,0
|
|
20240705,185800,20917579,725,725,725,725,0
|
|
20240705,185700,20917579,725,725,725,725,0
|
|
20240705,185600,20917579,725,725,725,725,0
|
|
20240705,185500,20917579,725,725,725,725,1231
|
|
20240705,185400,20917579,725,725,725,725,0
|
|
20240705,185300,20917579,725,725,725,725,0
|
|
20240705,185200,20917579,725,725,725,725,0
|
|
20240705,185100,20917579,725,725,725,725,0
|
|
20240705,185000,20917579,725,725,725,725,0
|
|
20240705,184900,20917579,725,725,725,725,0
|
|
20240705,184800,20917579,725,725,725,725,0
|
|
20240705,184700,20917579,725,725,725,725,0
|
|
20240705,184600,20917579,725,725,725,725,0
|
|
20240705,184500,20917579,725,725,725,725,0
|
|
20240705,184400,20917579,725,725,725,725,0
|
|
20240705,184300,20917579,725,725,725,725,0
|
|
20240705,184200,20917579,725,725,725,725,0
|
|
20240705,184100,20917579,725,725,725,725,0
|
|
20240705,184000,20917579,725,725,725,725,0
|
|
20240705,183900,20917579,725,725,725,725,0
|
|
20240705,183800,20917579,725,725,725,725,0
|
|
20240705,183700,20917579,725,725,725,725,0
|
|
20240705,183600,20917579,725,725,725,725,0
|
|
20240705,183500,20917579,725,725,725,725,0
|
|
20240705,183400,20917579,725,725,725,725,0
|
|
20240705,183300,20917579,725,725,725,725,0
|
|
20240705,183200,20917579,725,725,725,725,0
|
|
20240705,183100,20917579,725,725,725,725,0
|
|
20240705,183000,20917579,725,725,725,725,0
|
|
20240705,182900,20917579,725,725,725,725,0
|
|
20240705,182800,20917579,725,725,725,725,0
|
|
20240705,182700,20917579,725,725,725,725,0
|
|
20240705,182600,20917579,725,725,725,725,0
|
|
20240705,182500,20917579,725,725,725,725,1231
|
|
20240705,182400,20917579,725,725,725,725,0
|
|
20240705,182300,20917579,725,725,725,725,0
|
|
20240705,182200,20917579,725,725,725,725,0
|
|
20240705,182100,20917579,725,725,725,725,0
|
|
20240705,182000,20917579,725,725,725,725,0
|
|
20240705,181900,20917579,725,725,725,725,0
|
|
20240705,181800,20917579,725,725,725,725,0
|
|
20240705,181700,20917579,725,725,725,725,0
|
|
20240705,181600,20917579,725,725,725,725,0
|
|
20240705,181500,20917579,725,725,725,725,0
|
|
20240705,181400,20917579,725,725,725,725,0
|
|
20240705,181300,20917579,725,725,725,725,0
|
|
20240705,181200,20917579,725,725,725,725,0
|
|
20240705,181100,20917579,725,725,725,725,0
|
|
20240705,181000,20917579,725,725,725,725,0
|
|
20240705,180900,20917579,725,725,725,725,0
|
|
20240705,180800,20917579,725,725,725,725,0
|
|
20240705,180700,20917579,725,725,725,725,0
|
|
20240705,180600,20917579,725,725,725,725,0
|
|
20240705,180500,20917579,725,725,725,725,0
|
|
20240705,180400,20917579,725,725,725,725,0
|
|
20240705,180300,20917579,725,725,725,725,0
|
|
20240705,180200,20917579,725,725,725,725,0
|
|
20240705,180100,20917579,725,725,725,725,0
|
|
20240705,180000,20917579,725,725,725,725,0
|
|
20240705,175900,20917579,725,725,725,725,0
|
|
20240705,175800,20917579,725,725,725,725,0
|
|
20240705,175700,20917579,725,725,725,725,0
|
|
20240705,175600,20917579,725,725,725,725,0
|
|
20240705,175500,20917579,725,725,725,725,1231
|
|
20240705,175400,20917579,725,725,725,725,0
|
|
20240705,175300,20917579,725,725,725,725,0
|
|
20240705,175200,20917579,725,725,725,725,0
|
|
20240705,175100,20917579,725,725,725,725,0
|
|
20240705,175000,20917579,725,725,725,725,0
|
|
20240705,174900,20917579,725,725,725,725,0
|
|
20240705,174800,20917579,725,725,725,725,0
|
|
20240705,174700,20917579,725,725,725,725,0
|
|
20240705,174600,20917579,725,725,725,725,0
|
|
20240705,174500,20917579,725,725,725,725,0
|
|
20240705,174400,20917579,725,725,725,725,0
|
|
20240705,174300,20917579,725,725,725,725,0
|
|
20240705,174200,20917579,725,725,725,725,0
|
|
20240705,174100,20917579,725,725,725,725,0
|
|
20240705,174000,20917579,725,725,725,725,0
|
|
20240705,173900,20917579,725,725,725,725,0
|
|
20240705,173800,20917579,725,725,725,725,0
|
|
20240705,173700,20917579,725,725,725,725,0
|
|
20240705,173600,20917579,725,725,725,725,0
|
|
20240705,173500,20917579,725,725,725,725,0
|
|
20240705,173400,20917579,725,725,725,725,0
|
|
20240705,173300,20917579,725,725,725,725,0
|
|
20240705,173200,20917579,725,725,725,725,0
|
|
20240705,173100,20917579,725,725,725,725,0
|
|
20240705,173000,20917579,725,725,725,725,0
|
|
20240705,172900,20917579,725,725,725,725,0
|
|
20240705,172800,20917579,725,725,725,725,0
|
|
20240705,172700,20917579,725,725,725,725,0
|
|
20240705,172600,20917579,725,725,725,725,0
|
|
20240705,172500,20917579,725,725,725,725,1231
|
|
20240705,172400,20917579,725,725,725,725,0
|
|
20240705,172300,20917579,725,725,725,725,0
|
|
20240705,172200,20917579,725,725,725,725,0
|
|
20240705,172100,20917579,725,725,725,725,0
|
|
20240705,172000,20917579,725,725,725,725,0
|
|
20240705,171900,20917579,725,725,725,725,0
|
|
20240705,171800,20917579,725,725,725,725,0
|
|
20240705,171700,20917579,725,725,725,725,0
|
|
20240705,171600,20917579,725,725,725,725,0
|
|
20240705,171500,20917579,725,725,725,725,0
|
|
20240705,171400,20917579,725,725,725,725,0
|
|
20240705,171300,20917579,725,725,725,725,0
|
|
20240705,171200,20917579,725,725,725,725,0
|
|
20240705,171100,20917579,725,725,725,725,0
|
|
20240705,171000,20917579,725,725,725,725,0
|
|
20240705,170900,20917579,725,725,725,725,0
|
|
20240705,170800,20917579,725,725,725,725,0
|
|
20240705,170700,20917579,725,725,725,725,0
|
|
20240705,170600,20917579,725,725,725,725,0
|
|
20240705,170500,20917579,725,725,725,725,0
|
|
20240705,170400,20917579,725,725,725,725,0
|
|
20240705,170300,20917579,725,725,725,725,0
|
|
20240705,170200,20917579,725,725,725,725,0
|
|
20240705,170100,20917579,725,725,725,725,0
|
|
20240705,170000,20917579,725,725,725,725,0
|
|
20240705,165900,20917579,725,725,725,725,0
|
|
20240705,165800,20917579,725,725,725,725,0
|
|
20240705,165700,20917579,725,725,725,725,0
|
|
20240705,165600,20917579,725,725,725,725,0
|
|
20240705,165500,20917579,725,725,725,725,1231
|
|
20240705,165400,20917579,725,725,725,725,0
|
|
20240705,165300,20917579,725,725,725,725,0
|
|
20240705,165200,20917579,725,725,725,725,0
|
|
20240705,165100,20917579,725,725,725,725,0
|
|
20240705,165000,20917579,725,725,725,725,0
|
|
20240705,164900,20917579,725,725,725,725,0
|
|
20240705,164800,20917579,725,725,725,725,0
|
|
20240705,164700,20917579,725,725,725,725,0
|
|
20240705,164600,20917579,725,725,725,725,0
|
|
20240705,164500,20917579,725,725,725,725,0
|
|
20240705,164400,20917579,725,725,725,725,0
|
|
20240705,164300,20917579,725,725,725,725,0
|
|
20240705,164200,20917579,725,725,725,725,0
|
|
20240705,164100,20917579,725,725,725,725,0
|
|
20240705,164000,20917579,725,725,725,725,0
|
|
20240705,163900,20917579,725,725,725,725,0
|
|
20240705,163800,20917579,725,725,725,725,0
|
|
20240705,163700,20917579,725,725,725,725,0
|
|
20240705,163600,20917579,725,725,725,725,0
|
|
20240705,163500,20917579,725,725,725,725,0
|
|
20240705,163400,20917579,725,725,725,725,0
|
|
20240705,163300,20917579,725,725,725,725,0
|
|
20240705,163200,20917579,725,725,725,725,0
|
|
20240705,163100,20917579,725,725,725,725,0
|
|
20240705,163000,20917579,725,725,725,725,0
|
|
20240705,162900,20917579,725,725,725,725,0
|
|
20240705,162800,20917579,725,725,725,725,0
|
|
20240705,162700,20917579,725,725,725,725,0
|
|
20240705,162600,20917579,725,725,725,725,0
|
|
20240705,162500,20917579,725,725,725,725,1231
|
|
20240705,162400,20917579,725,725,725,725,0
|
|
20240705,162300,20917579,725,725,725,725,0
|
|
20240705,162200,20917579,725,725,725,725,0
|
|
20240705,162100,20917579,725,725,725,725,0
|
|
20240705,162000,20917579,725,725,725,725,0
|
|
20240705,161900,20917579,725,725,725,725,0
|
|
20240705,161800,20917579,725,725,725,725,0
|
|
20240705,161700,20917579,725,725,725,725,0
|
|
20240705,161600,20917579,725,725,725,725,0
|
|
20240705,161500,20917579,725,725,725,725,0
|
|
20240705,161400,20917579,725,725,725,725,0
|
|
20240705,161300,20917579,725,725,725,725,0
|
|
20240705,161200,20917579,725,725,725,725,0
|
|
20240705,161100,20917579,725,725,725,725,0
|
|
20240705,161000,20917579,725,725,725,725,0
|
|
20240705,160900,20917579,725,725,725,725,0
|
|
20240705,160800,20917579,725,725,725,725,0
|
|
20240705,160700,20917579,725,725,725,725,0
|
|
20240705,160600,20917579,725,725,725,725,0
|
|
20240705,160500,20917579,725,725,725,725,0
|
|
20240705,160400,20917579,725,725,725,725,0
|
|
20240705,160300,20917579,725,725,725,725,0
|
|
20240705,160200,20917579,725,725,725,725,0
|
|
20240705,160100,20917579,725,725,725,725,0
|
|
20240705,160000,20917579,725,725,725,725,0
|
|
20240705,155900,20917579,725,725,725,725,0
|
|
20240705,155800,20917579,725,725,725,725,0
|
|
20240705,155700,20917579,725,725,725,725,0
|
|
20240705,155600,20917579,725,725,725,725,0
|
|
20240705,155500,20917579,725,725,725,725,1231
|
|
20240705,155400,20917579,725,725,725,725,0
|
|
20240705,155300,20917579,725,725,725,725,0
|
|
20240705,155200,20917579,725,725,725,725,0
|
|
20240705,155100,20917579,725,725,725,725,0
|
|
20240705,155000,20917579,725,725,725,725,0
|
|
20240705,154900,20917579,725,725,725,725,0
|
|
20240705,154800,20917579,725,725,725,725,0
|
|
20240705,154700,20917579,725,725,725,725,0
|
|
20240705,154600,20917579,725,725,725,725,0
|
|
20240705,154500,20917579,725,725,725,725,0
|
|
20240705,154400,20917579,725,725,725,725,0
|
|
20240705,154300,20917579,725,725,725,725,0
|
|
20240705,154200,20917579,725,725,725,725,0
|
|
20240705,154100,20917579,725,725,725,725,0
|
|
20240705,154000,20917579,725,725,725,725,0
|
|
20240705,153900,20917579,725,725,725,725,0
|
|
20240705,153800,20917579,725,725,725,725,0
|
|
20240705,153700,20917579,725,725,725,725,0
|
|
20240705,153600,20917579,725,725,725,725,0
|
|
20240705,153500,20917579,725,725,725,725,0
|
|
20240705,153400,20917579,725,725,725,725,0
|
|
20240705,153300,20917579,725,725,725,725,0
|
|
20240705,153200,20917579,725,725,725,725,0
|
|
20240705,153100,20917579,725,725,725,725,0
|
|
20240705,153000,20917579,725,725,725,725,1231
|
|
20240705,152900,20025104,725,725,725,725,0
|
|
20240705,152800,20025104,725,725,725,725,0
|
|
20240705,152700,20025104,725,725,725,725,0
|
|
20240705,152600,20025104,725,725,725,725,0
|
|
20240705,152500,20025104,725,725,725,725,0
|
|
20240705,152400,20025104,725,725,725,725,0
|
|
20240705,152300,20025104,725,725,725,725,0
|
|
20240705,152200,20025104,725,725,725,725,0
|
|
20240705,152100,20025104,725,725,725,725,0
|
|
20240705,152000,20025104,725,725,725,725,0
|
|
20240705,151900,20025104,725,725,725,725,207
|
|
20240705,151800,19875029,724,724,724,724,25
|
|
20240705,151700,19856929,725,725,725,725,0
|
|
20240705,151600,19856929,725,725,725,725,0
|
|
20240705,151500,19856929,725,725,725,725,0
|
|
20240705,151400,19856929,725,725,725,725,1
|
|
20240705,151300,19856204,724,724,724,724,0
|
|
20240705,151200,19856204,724,724,724,724,7
|
|
20240705,151100,19851136,724,724,724,724,123
|
|
20240705,151000,19762084,725,725,725,725,0
|
|
20240705,150900,19762084,725,725,725,725,0
|
|
20240705,150800,19762084,725,725,725,725,0
|
|
20240705,150700,19762084,725,725,725,725,10
|
|
20240705,150600,19754834,725,725,725,725,0
|
|
20240705,150500,19754834,725,725,725,725,0
|
|
20240705,150400,19754834,725,725,725,725,6
|
|
20240705,150300,19750484,724,724,724,724,0
|
|
20240705,150200,19750484,724,724,724,724,0
|
|
20240705,150100,19750484,724,724,724,724,0
|
|
20240705,150000,19750484,724,724,724,724,0
|
|
20240705,145900,19750484,724,724,724,724,0
|
|
20240705,145800,19750484,724,724,724,724,0
|
|
20240705,145700,19750484,724,724,724,724,0
|
|
20240705,145600,19750484,724,724,724,724,0
|
|
20240705,145500,19750484,724,724,724,724,0
|
|
20240705,145400,19750484,724,724,724,724,0
|
|
20240705,145300,19750484,724,724,724,724,0
|
|
20240705,145200,19750484,724,724,724,724,1
|
|
20240705,145100,19749760,724,724,724,724,0
|
|
20240705,145000,19749760,724,724,724,724,300
|
|
20240705,144900,19532560,725,725,725,725,0
|
|
20240705,144800,19532560,725,725,725,725,0
|
|
20240705,144700,19532560,725,725,725,725,0
|
|
20240705,144600,19532560,725,725,725,725,0
|
|
20240705,144500,19532560,725,725,725,725,0
|
|
20240705,144400,19532560,725,725,725,725,0
|
|
20240705,144300,19532560,725,725,725,725,1
|
|
20240705,144200,19531835,724,724,724,724,0
|
|
20240705,144100,19531835,724,724,724,724,0
|
|
20240705,144000,19531835,724,724,724,724,0
|
|
20240705,143900,19531835,724,724,724,724,0
|
|
20240705,143800,19531835,724,724,724,724,0
|
|
20240705,143700,19531835,724,724,724,724,0
|
|
20240705,143600,19531835,724,724,724,724,0
|
|
20240705,143500,19531835,724,724,724,724,0
|
|
20240705,143400,19531835,724,724,724,724,0
|
|
20240705,143300,19531835,724,724,724,724,0
|
|
20240705,143200,19531835,724,724,724,724,0
|
|
20240705,143100,19531835,724,724,724,724,0
|
|
20240705,143000,19531835,724,724,724,724,0
|
|
20240705,142900,19531835,724,724,724,724,2
|
|
20240705,142800,19530387,724,724,724,724,0
|
|
20240705,142700,19530387,724,724,724,724,600
|
|
20240705,142600,19095987,723,723,723,723,42
|
|
20240705,142500,19065621,724,724,724,724,100
|
|
20240705,142400,18993221,724,724,724,724,0
|
|
20240705,142300,18993221,724,724,724,724,0
|
|
20240705,142200,18993221,724,724,724,724,0
|
|
20240705,142100,18993221,724,724,724,724,0
|
|
20240705,142000,18993221,724,724,724,724,0
|
|
20240705,141900,18993221,724,724,724,724,0
|
|
20240705,141800,18993221,724,724,724,724,0
|
|
20240705,141700,18993221,724,724,724,724,0
|
|
20240705,141600,18993221,724,724,724,724,0
|
|
20240705,141500,18993221,724,724,724,724,0
|
|
20240705,141400,18993221,724,724,724,724,1
|
|
20240705,141300,18992497,723,723,723,723,0
|
|
20240705,141200,18992497,723,723,723,723,0
|
|
20240705,141100,18992497,723,723,723,723,0
|
|
20240705,141000,18992497,723,723,723,723,0
|
|
20240705,140900,18992497,723,723,723,723,0
|
|
20240705,140800,18992497,723,723,723,723,0
|
|
20240705,140700,18992497,723,723,723,723,0
|
|
20240705,140600,18992497,723,723,723,723,0
|
|
20240705,140500,18992497,723,723,723,723,0
|
|
20240705,140400,18992497,723,723,723,723,0
|
|
20240705,140300,18992497,723,723,723,723,0
|
|
20240705,140200,18992497,723,723,723,723,0
|
|
20240705,140100,18992497,723,723,723,723,0
|
|
20240705,140000,18992497,723,723,723,723,0
|
|
20240705,135900,18992497,723,723,723,723,769
|
|
20240705,135800,18436510,724,724,724,724,0
|
|
20240705,135700,18436510,724,724,724,724,0
|
|
20240705,135600,18436510,724,724,724,724,0
|
|
20240705,135500,18436510,724,724,724,724,0
|
|
20240705,135400,18436510,724,724,724,724,0
|
|
20240705,135300,18436510,724,724,724,724,0
|
|
20240705,135200,18436510,724,724,724,724,0
|
|
20240705,135100,18436510,724,724,724,724,0
|
|
20240705,135000,18436510,724,724,724,724,0
|
|
20240705,134900,18436510,724,724,724,724,0
|
|
20240705,134800,18436510,724,724,724,724,6
|
|
20240705,134700,18432166,722,722,722,722,9
|
|
20240705,134600,18425668,722,722,722,722,0
|
|
20240705,134500,18425668,722,722,722,722,0
|
|
20240705,134400,18425668,722,722,722,722,0
|
|
20240705,134300,18425668,722,722,722,722,0
|
|
20240705,134200,18425668,722,722,722,722,0
|
|
20240705,134100,18425668,722,722,722,722,0
|
|
20240705,134000,18425668,722,722,722,722,0
|
|
20240705,133900,18425668,722,722,722,722,0
|
|
20240705,133800,18425668,722,722,722,722,0
|
|
20240705,133700,18425668,722,722,722,722,0
|
|
20240705,133600,18425668,722,722,722,722,0
|
|
20240705,133500,18425668,722,722,722,722,0
|
|
20240705,133400,18425668,722,722,722,722,0
|
|
20240705,133300,18425668,722,722,722,722,0
|
|
20240705,133200,18425668,722,722,722,722,0
|
|
20240705,133100,18425668,722,722,722,722,0
|
|
20240705,133000,18425668,722,722,722,722,0
|
|
20240705,132900,18425668,722,722,722,722,0
|
|
20240705,132800,18425668,722,722,722,722,0
|
|
20240705,132700,18425668,722,722,722,722,0
|
|
20240705,132600,18425668,722,722,722,722,0
|
|
20240705,132500,18425668,722,722,722,722,180
|
|
20240705,132400,18295708,724,724,724,724,0
|
|
20240705,132300,18295708,724,724,724,724,0
|
|
20240705,132200,18295708,724,724,724,724,0
|
|
20240705,132100,18295708,724,724,724,724,2
|
|
20240705,132000,18294260,724,724,724,724,0
|
|
20240705,131900,18294260,724,724,724,724,0
|
|
20240705,131800,18294260,724,724,724,724,2
|
|
20240705,131700,18292812,724,724,724,724,0
|
|
20240705,131600,18292812,724,724,724,724,0
|
|
20240705,131500,18292812,724,724,724,724,2
|
|
20240705,131400,18291364,722,723,723,722,493
|
|
20240705,131300,17935417,722,722,722,722,0
|
|
20240705,131200,17935417,722,722,722,722,0
|
|
20240705,131100,17935417,722,722,722,722,0
|
|
20240705,131000,17935417,722,722,722,722,0
|
|
20240705,130900,17935417,722,722,722,722,0
|
|
20240705,130800,17935417,722,722,722,722,0
|
|
20240705,130700,17935417,722,722,722,722,0
|
|
20240705,130600,17935417,722,722,722,722,0
|
|
20240705,130500,17935417,722,722,722,722,0
|
|
20240705,130400,17935417,722,722,722,722,0
|
|
20240705,130300,17935417,722,722,722,722,0
|
|
20240705,130200,17935417,722,722,722,722,0
|
|
20240705,130100,17935417,722,722,722,722,0
|
|
20240705,130000,17935417,722,722,722,722,0
|
|
20240705,125900,17935417,722,722,722,722,0
|
|
20240705,125800,17935417,722,722,722,722,0
|
|
20240705,125700,17935417,722,722,722,722,0
|
|
20240705,125600,17935417,722,722,722,722,0
|
|
20240705,125500,17935417,722,722,722,722,0
|
|
20240705,125400,17935417,722,722,722,722,15
|
|
20240705,125300,17924587,724,724,724,724,0
|
|
20240705,125200,17924587,724,724,724,724,0
|
|
20240705,125100,17924587,724,724,724,724,0
|
|
20240705,125000,17924587,724,724,724,724,0
|
|
20240705,124900,17924587,724,724,724,724,30
|
|
20240705,124800,17902867,724,724,724,724,0
|
|
20240705,124700,17902867,724,724,724,724,0
|
|
20240705,124600,17902867,724,724,724,724,0
|
|
20240705,124500,17902867,724,724,724,724,40
|
|
20240705,124400,17873907,724,724,724,724,0
|
|
20240705,124300,17873907,724,724,724,724,0
|
|
20240705,124200,17873907,724,724,724,724,0
|
|
20240705,124100,17873907,724,724,724,724,0
|
|
20240705,124000,17873907,724,724,724,724,913
|
|
20240705,123900,17212895,722,722,722,722,353
|
|
20240705,123800,16958029,724,724,724,724,11
|
|
20240705,123700,16950065,723,723,723,723,0
|
|
20240705,123600,16950065,723,723,723,723,0
|
|
20240705,123500,16950065,723,723,723,723,89
|
|
20240705,123400,16885718,723,723,723,723,0
|
|
20240705,123300,16885718,723,723,723,723,0
|
|
20240705,123200,16885718,723,723,723,723,0
|
|
20240705,123100,16885718,723,723,723,723,0
|
|
20240705,123000,16885718,723,723,723,723,0
|
|
20240705,122900,16885718,723,723,723,723,0
|
|
20240705,122800,16885718,723,723,723,723,0
|
|
20240705,122700,16885718,723,723,723,723,0
|
|
20240705,122600,16885718,723,723,723,723,0
|
|
20240705,122500,16885718,723,723,723,723,0
|
|
20240705,122400,16885718,723,723,723,723,0
|
|
20240705,122300,16885718,723,723,723,723,0
|
|
20240705,122200,16885718,723,723,723,723,0
|
|
20240705,122100,16885718,723,723,723,723,0
|
|
20240705,122000,16885718,723,723,723,723,2
|
|
20240705,121900,16884272,723,723,723,723,0
|
|
20240705,121800,16884272,723,723,723,723,0
|
|
20240705,121700,16884272,723,723,723,723,0
|
|
20240705,121600,16884272,723,723,723,723,0
|
|
20240705,121500,16884272,723,723,723,723,0
|
|
20240705,121400,16884272,723,723,723,723,0
|
|
20240705,121300,16884272,723,723,723,723,0
|
|
20240705,121200,16884272,723,723,723,723,60
|
|
20240705,121100,16840892,724,724,724,724,0
|
|
20240705,121000,16840892,724,724,724,724,0
|
|
20240705,120900,16840892,724,724,724,724,0
|
|
20240705,120800,16840892,724,724,724,724,0
|
|
20240705,120700,16840892,724,724,724,724,0
|
|
20240705,120600,16840892,724,724,724,724,0
|
|
20240705,120500,16840892,724,724,724,724,0
|
|
20240705,120400,16840892,724,724,724,724,0
|
|
20240705,120300,16840892,724,724,724,724,0
|
|
20240705,120200,16840892,724,724,724,724,0
|
|
20240705,120100,16840892,724,724,724,724,0
|
|
20240705,120000,16840892,724,724,724,724,0
|
|
20240705,115900,16840892,724,724,724,724,31
|
|
20240705,115800,16818448,724,724,724,724,0
|
|
20240705,115700,16818448,724,724,724,724,0
|
|
20240705,115600,16818448,724,724,724,724,0
|
|
20240705,115500,16818448,724,724,724,724,0
|
|
20240705,115400,16818448,724,724,724,724,19
|
|
20240705,115300,16804692,725,725,725,725,0
|
|
20240705,115200,16804692,725,725,725,725,50
|
|
20240705,115100,16768442,725,725,725,725,0
|
|
20240705,115000,16768442,725,725,725,725,0
|
|
20240705,114900,16768442,725,725,725,725,0
|
|
20240705,114800,16768442,725,725,725,725,9
|
|
20240705,114700,16761917,722,722,722,722,0
|
|
20240705,114600,16761917,722,722,722,722,0
|
|
20240705,114500,16761917,722,722,722,722,0
|
|
20240705,114400,16761917,722,722,722,722,0
|
|
20240705,114300,16761917,722,722,722,722,0
|
|
20240705,114200,16761917,722,722,722,722,0
|
|
20240705,114100,16761917,722,722,722,722,0
|
|
20240705,114000,16761917,722,722,722,722,300
|
|
20240705,113900,16545317,725,725,725,725,0
|
|
20240705,113800,16545317,725,725,725,725,0
|
|
20240705,113700,16545317,725,725,725,725,0
|
|
20240705,113600,16545317,725,725,725,725,0
|
|
20240705,113500,16545317,725,725,725,725,0
|
|
20240705,113400,16545317,725,725,725,725,0
|
|
20240705,113300,16545317,725,725,725,725,0
|
|
20240705,113200,16545317,725,725,725,725,0
|
|
20240705,113100,16545317,725,725,725,725,0
|
|
20240705,113000,16545317,725,725,725,725,0
|
|
20240705,112900,16545317,725,725,725,725,19
|
|
20240705,112800,16531542,725,725,725,725,0
|
|
20240705,112700,16531542,725,725,725,725,5
|
|
20240705,112600,16527917,725,725,725,725,18
|
|
20240705,112500,16514867,725,725,725,725,10
|
|
20240705,112400,16507617,725,725,725,725,0
|
|
20240705,112300,16507617,725,725,725,725,0
|
|
20240705,112200,16507617,725,725,725,725,0
|
|
20240705,112100,16507617,725,725,725,725,0
|
|
20240705,112000,16507617,725,725,725,725,15
|
|
20240705,111900,16496742,725,725,725,725,0
|
|
20240705,111800,16496742,725,725,725,725,0
|
|
20240705,111700,16496742,725,725,725,725,0
|
|
20240705,111600,16496742,725,725,725,725,0
|
|
20240705,111500,16496742,725,725,725,725,50
|
|
20240705,111400,16460492,726,726,726,726,0
|
|
20240705,111300,16460492,726,726,726,726,0
|
|
20240705,111200,16460492,726,726,726,726,0
|
|
20240705,111100,16460492,726,726,726,726,0
|
|
20240705,111000,16460492,726,726,726,726,0
|
|
20240705,110900,16460492,726,726,726,726,0
|
|
20240705,110800,16460492,726,726,726,726,0
|
|
20240705,110700,16460492,726,726,726,726,0
|
|
20240705,110600,16460492,726,726,726,726,0
|
|
20240705,110500,16460492,726,726,726,726,0
|
|
20240705,110400,16460492,726,726,726,726,0
|
|
20240705,110300,16460492,726,726,726,726,0
|
|
20240705,110200,16460492,726,726,726,726,0
|
|
20240705,110100,16460492,726,726,726,726,0
|
|
20240705,110000,16460492,726,726,726,726,0
|
|
20240705,105900,16460492,726,726,726,726,0
|
|
20240705,105800,16460492,726,724,726,722,627
|
|
20240705,105700,16007723,724,724,724,724,805
|
|
20240705,105600,15424903,727,727,727,727,0
|
|
20240705,105500,15424903,727,727,727,727,0
|
|
20240705,105400,15424903,727,727,727,727,1
|
|
20240705,105300,15424176,727,727,727,727,0
|
|
20240705,105200,15424176,727,727,727,727,0
|
|
20240705,105100,15424176,727,727,727,727,0
|
|
20240705,105000,15424176,727,727,727,727,0
|
|
20240705,104900,15424176,727,727,727,727,0
|
|
20240705,104800,15424176,727,727,727,727,0
|
|
20240705,104700,15424176,727,727,727,727,0
|
|
20240705,104600,15424176,727,727,727,727,1
|
|
20240705,104500,15423449,727,727,727,727,0
|
|
20240705,104400,15423449,727,727,727,727,120
|
|
20240705,104300,15336209,727,727,727,727,0
|
|
20240705,104200,15336209,727,727,727,727,0
|
|
20240705,104100,15336209,727,727,727,727,0
|
|
20240705,104000,15336209,727,727,727,727,0
|
|
20240705,103900,15336209,727,727,727,727,144
|
|
20240705,103800,15231521,727,727,727,727,0
|
|
20240705,103700,15231521,727,727,727,727,0
|
|
20240705,103600,15231521,727,727,727,727,1
|
|
20240705,103500,15230794,727,726,727,726,1010
|
|
20240705,103400,14497524,726,726,726,726,0
|
|
20240705,103300,14497524,726,726,726,726,0
|
|
20240705,103200,14497524,726,726,726,726,0
|
|
20240705,103100,14497524,726,726,726,726,0
|
|
20240705,103000,14497524,726,726,726,726,0
|
|
20240705,102900,14497524,726,726,726,726,0
|
|
20240705,102800,14497524,726,725,726,725,5
|
|
20240705,102700,14493898,725,724,725,724,321
|
|
20240705,102600,14261193,724,725,725,724,2144
|
|
20240705,102500,12707247,726,726,726,726,1
|
|
20240705,102400,12706521,727,727,727,727,0
|
|
20240705,102300,12706521,727,727,727,727,0
|
|
20240705,102200,12706521,727,727,727,727,0
|
|
20240705,102100,12706521,727,727,727,727,0
|
|
20240705,102000,12706521,727,727,727,727,10
|
|
20240705,101900,12699251,727,727,727,727,0
|
|
20240705,101800,12699251,727,727,727,727,1
|
|
20240705,101700,12698524,726,726,726,726,0
|
|
20240705,101600,12698524,726,726,726,726,200
|
|
20240705,101500,12553324,725,725,725,725,0
|
|
20240705,101400,12553324,725,725,725,725,0
|
|
20240705,101300,12553324,725,725,725,725,0
|
|
20240705,101200,12553324,725,725,725,725,310
|
|
20240705,101100,12328574,724,724,724,724,0
|
|
20240705,101000,12328574,724,724,724,724,0
|
|
20240705,100900,12328574,724,724,724,724,0
|
|
20240705,100800,12328574,724,724,724,724,0
|
|
20240705,100700,12328574,724,724,724,724,0
|
|
20240705,100600,12328574,724,724,724,724,1100
|
|
20240705,100500,11532174,729,729,729,729,0
|
|
20240705,100400,11532174,729,729,729,729,0
|
|
20240705,100300,11532174,729,729,729,729,1
|
|
20240705,100200,11531445,729,729,729,729,5
|
|
20240705,100100,11527800,724,724,724,724,0
|
|
20240705,100000,11527800,724,724,724,724,0
|
|
20240705,095900,11527800,724,724,724,724,0
|
|
20240705,095800,11527800,724,724,724,724,0
|
|
20240705,095700,11527800,724,724,724,724,1879
|
|
20240705,095600,10167404,724,725,725,724,2
|
|
20240705,095500,10165955,731,731,731,731,0
|
|
20240705,095400,10165955,731,731,731,731,0
|
|
20240705,095300,10165955,731,731,731,731,0
|
|
20240705,095200,10165955,731,731,731,731,0
|
|
20240705,095100,10165955,731,731,731,731,0
|
|
20240705,095000,10165955,731,731,731,731,0
|
|
20240705,094900,10165955,731,731,731,731,0
|
|
20240705,094800,10165955,731,731,731,731,0
|
|
20240705,094700,10165955,731,731,731,731,0
|
|
20240705,094600,10165955,731,731,731,731,0
|
|
20240705,094500,10165955,731,731,731,731,5
|
|
20240705,094400,10162300,731,731,731,731,0
|
|
20240705,094300,10162300,731,728,731,728,200
|
|
20240705,094200,10016509,728,728,728,728,0
|
|
20240705,094100,10016509,728,724,728,724,6934
|
|
20240705,094000,4988940,724,724,724,724,0
|
|
20240705,093900,4988940,724,724,724,724,0
|
|
20240705,093800,4988940,724,724,724,724,0
|
|
20240705,093700,4988940,724,722,724,722,706
|
|
20240705,093600,4479196,722,722,722,722,1366
|
|
20240705,093500,3492944,722,722,722,722,101
|
|
20240705,093400,3420022,720,720,720,720,341
|
|
20240705,093300,3174502,720,720,720,720,0
|
|
20240705,093200,3174502,720,720,720,720,0
|
|
20240705,093100,3174502,720,719,720,719,31
|
|
20240705,093000,3152212,720,720,720,720,0
|
|
20240705,092900,3152212,720,720,720,720,0
|
|
20240705,092800,3152212,720,720,720,720,0
|
|
20240705,092700,3152212,720,720,720,720,10
|
|
20240705,092600,3145012,720,720,720,714,41
|
|
20240705,092500,3115498,720,720,720,720,0
|
|
20240705,092400,3115498,720,720,720,720,0
|
|
20240705,092300,3115498,720,720,720,720,0
|
|
20240705,092200,3115498,720,720,720,720,10
|
|
20240705,092100,3108298,720,720,720,720,0
|
|
20240705,092000,3108298,720,720,720,720,0
|
|
20240705,091900,3108298,720,720,720,720,0
|
|
20240705,091800,3108298,720,720,720,720,19
|
|
20240705,091700,3094618,714,714,714,714,1
|
|
20240705,091600,3093904,720,720,720,720,20
|
|
20240705,091500,3079504,720,720,720,720,0
|
|
20240705,091400,3079504,720,720,720,720,0
|
|
20240705,091300,3079504,720,720,720,720,0
|
|
20240705,091200,3079504,720,714,720,714,4
|
|
20240705,091100,3076642,720,719,720,719,7
|
|
20240705,091000,3071604,720,720,720,720,0
|
|
20240705,090900,3071604,720,720,720,720,0
|
|
20240705,090800,3071604,720,717,720,717,182
|
|
20240705,090700,2941023,718,718,718,718,0
|
|
20240705,090600,2941023,718,718,718,718,0
|
|
20240705,090500,2941023,718,718,718,718,214
|
|
20240705,090400,2787371,718,718,718,718,1
|
|
20240705,090300,2786653,715,715,715,715,0
|
|
20240705,090200,2786653,715,721,722,714,1463
|
|
20240705,090100,1734602,721,720,722,715,1724
|
|
20240705,090000,492320,718,720,720,718,684
|