576 lines
24 KiB
CSV
576 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,183300,22757600,766,766,766,766,3001
|
|
20240711,183200,22757600,766,766,766,766,0
|
|
20240711,183100,22757600,766,766,766,766,0
|
|
20240711,183000,22757600,766,766,766,766,0
|
|
20240711,182900,22757600,766,766,766,766,0
|
|
20240711,182800,22757600,766,766,766,766,0
|
|
20240711,182700,22757600,766,766,766,766,0
|
|
20240711,182600,22757600,766,766,766,766,0
|
|
20240711,182500,22757600,766,766,766,766,0
|
|
20240711,182400,22757600,766,766,766,766,0
|
|
20240711,182300,22757600,766,766,766,766,0
|
|
20240711,182200,22757600,766,766,766,766,0
|
|
20240711,182100,22757600,766,766,766,766,0
|
|
20240711,182000,22757600,766,766,766,766,0
|
|
20240711,181900,22757600,766,766,766,766,0
|
|
20240711,181800,22757600,766,766,766,766,0
|
|
20240711,181700,22757600,766,766,766,766,0
|
|
20240711,181600,22757600,766,766,766,766,0
|
|
20240711,181500,22757600,766,766,766,766,0
|
|
20240711,181400,22757600,766,766,766,766,0
|
|
20240711,181300,22757600,766,766,766,766,0
|
|
20240711,181200,22757600,766,766,766,766,0
|
|
20240711,181100,22757600,766,766,766,766,0
|
|
20240711,181000,22757600,766,766,766,766,0
|
|
20240711,180900,22757600,766,766,766,766,0
|
|
20240711,180800,22757600,766,766,766,766,0
|
|
20240711,180700,22757600,766,766,766,766,0
|
|
20240711,180600,22757600,766,766,766,766,0
|
|
20240711,180500,22757600,766,766,766,766,0
|
|
20240711,180400,22757600,766,766,766,766,0
|
|
20240711,180300,22757600,766,766,766,766,3001
|
|
20240711,180200,22757600,766,766,766,766,0
|
|
20240711,180100,22757600,766,766,766,766,0
|
|
20240711,180000,22757600,766,766,766,766,0
|
|
20240711,175900,22757600,766,766,766,766,0
|
|
20240711,175800,22757600,766,766,766,766,0
|
|
20240711,175700,22757600,766,766,766,766,0
|
|
20240711,175600,22757600,766,766,766,766,0
|
|
20240711,175500,22757600,766,766,766,766,0
|
|
20240711,175400,22757600,766,766,766,766,0
|
|
20240711,175300,22757600,766,766,766,766,0
|
|
20240711,175200,22757600,766,766,766,766,0
|
|
20240711,175100,22757600,766,766,766,766,0
|
|
20240711,175000,22757600,766,766,766,766,0
|
|
20240711,174900,22757600,766,766,766,766,0
|
|
20240711,174800,22757600,766,766,766,766,0
|
|
20240711,174700,22757600,766,766,766,766,0
|
|
20240711,174600,22757600,766,766,766,766,0
|
|
20240711,174500,22757600,766,766,766,766,0
|
|
20240711,174400,22757600,766,766,766,766,0
|
|
20240711,174300,22757600,766,766,766,766,0
|
|
20240711,174200,22757600,766,766,766,766,0
|
|
20240711,174100,22757600,766,766,766,766,0
|
|
20240711,174000,22757600,766,766,766,766,0
|
|
20240711,173900,22757600,766,766,766,766,0
|
|
20240711,173800,22757600,766,766,766,766,0
|
|
20240711,173700,22757600,766,766,766,766,0
|
|
20240711,173600,22757600,766,766,766,766,0
|
|
20240711,173500,22757600,766,766,766,766,0
|
|
20240711,173400,22757600,766,766,766,766,0
|
|
20240711,173300,22757600,766,766,766,766,3001
|
|
20240711,173200,22757600,766,766,766,766,0
|
|
20240711,173100,22757600,766,766,766,766,0
|
|
20240711,173000,22757600,766,766,766,766,0
|
|
20240711,172900,22757600,766,766,766,766,0
|
|
20240711,172800,22757600,766,766,766,766,0
|
|
20240711,172700,22757600,766,766,766,766,0
|
|
20240711,172600,22757600,766,766,766,766,0
|
|
20240711,172500,22757600,766,766,766,766,0
|
|
20240711,172400,22757600,766,766,766,766,0
|
|
20240711,172300,22757600,766,766,766,766,0
|
|
20240711,172200,22757600,766,766,766,766,0
|
|
20240711,172100,22757600,766,766,766,766,0
|
|
20240711,172000,22757600,766,766,766,766,0
|
|
20240711,171900,22757600,766,766,766,766,0
|
|
20240711,171800,22757600,766,766,766,766,0
|
|
20240711,171700,22757600,766,766,766,766,0
|
|
20240711,171600,22757600,766,766,766,766,0
|
|
20240711,171500,22757600,766,766,766,766,0
|
|
20240711,171400,22757600,766,766,766,766,0
|
|
20240711,171300,22757600,766,766,766,766,0
|
|
20240711,171200,22757600,766,766,766,766,0
|
|
20240711,171100,22757600,766,766,766,766,0
|
|
20240711,171000,22757600,766,766,766,766,0
|
|
20240711,170900,22757600,766,766,766,766,0
|
|
20240711,170800,22757600,766,766,766,766,0
|
|
20240711,170700,22757600,766,766,766,766,0
|
|
20240711,170600,22757600,766,766,766,766,0
|
|
20240711,170500,22757600,766,766,766,766,0
|
|
20240711,170400,22757600,766,766,766,766,0
|
|
20240711,170300,22757600,766,766,766,766,3001
|
|
20240711,170200,22757600,766,766,766,766,0
|
|
20240711,170100,22757600,766,766,766,766,0
|
|
20240711,170000,22757600,766,766,766,766,0
|
|
20240711,165900,22757600,766,766,766,766,0
|
|
20240711,165800,22757600,766,766,766,766,0
|
|
20240711,165700,22757600,766,766,766,766,0
|
|
20240711,165600,22757600,766,766,766,766,0
|
|
20240711,165500,22757600,766,766,766,766,0
|
|
20240711,165400,22757600,766,766,766,766,0
|
|
20240711,165300,22757600,766,766,766,766,0
|
|
20240711,165200,22757600,766,766,766,766,0
|
|
20240711,165100,22757600,766,766,766,766,0
|
|
20240711,165000,22757600,766,766,766,766,0
|
|
20240711,164900,22757600,766,766,766,766,0
|
|
20240711,164800,22757600,766,766,766,766,0
|
|
20240711,164700,22757600,766,766,766,766,0
|
|
20240711,164600,22757600,766,766,766,766,0
|
|
20240711,164500,22757600,766,766,766,766,0
|
|
20240711,164400,22757600,766,766,766,766,0
|
|
20240711,164300,22757600,766,766,766,766,0
|
|
20240711,164200,22757600,766,766,766,766,0
|
|
20240711,164100,22757600,766,766,766,766,0
|
|
20240711,164000,22757600,766,766,766,766,0
|
|
20240711,163900,22757600,766,766,766,766,0
|
|
20240711,163800,22757600,766,766,766,766,0
|
|
20240711,163700,22757600,766,766,766,766,0
|
|
20240711,163600,22757600,766,766,766,766,0
|
|
20240711,163500,22757600,766,766,766,766,0
|
|
20240711,163400,22757600,766,766,766,766,0
|
|
20240711,163300,22757600,766,766,766,766,3001
|
|
20240711,163200,22757600,766,766,766,766,0
|
|
20240711,163100,22757600,766,766,766,766,0
|
|
20240711,163000,22757600,766,766,766,766,0
|
|
20240711,162900,22757600,766,766,766,766,0
|
|
20240711,162800,22757600,766,766,766,766,0
|
|
20240711,162700,22757600,766,766,766,766,0
|
|
20240711,162600,22757600,766,766,766,766,0
|
|
20240711,162500,22757600,766,766,766,766,0
|
|
20240711,162400,22757600,766,766,766,766,0
|
|
20240711,162300,22757600,766,766,766,766,0
|
|
20240711,162200,22757600,766,766,766,766,0
|
|
20240711,162100,22757600,766,766,766,766,0
|
|
20240711,162000,22757600,766,766,766,766,0
|
|
20240711,161900,22757600,766,766,766,766,0
|
|
20240711,161800,22757600,766,766,766,766,0
|
|
20240711,161700,22757600,766,766,766,766,0
|
|
20240711,161600,22757600,766,766,766,766,0
|
|
20240711,161500,22757600,766,766,766,766,0
|
|
20240711,161400,22757600,766,766,766,766,0
|
|
20240711,161300,22757600,766,766,766,766,0
|
|
20240711,161200,22757600,766,766,766,766,0
|
|
20240711,161100,22757600,766,766,766,766,0
|
|
20240711,161000,22757600,766,766,766,766,0
|
|
20240711,160900,22757600,766,766,766,766,0
|
|
20240711,160800,22757600,766,766,766,766,0
|
|
20240711,160700,22757600,766,766,766,766,0
|
|
20240711,160600,22757600,766,766,766,766,0
|
|
20240711,160500,22757600,766,766,766,766,0
|
|
20240711,160400,22757600,766,766,766,766,0
|
|
20240711,160300,22757600,766,766,766,766,3001
|
|
20240711,160200,22757600,766,766,766,766,0
|
|
20240711,160100,22757600,766,766,766,766,0
|
|
20240711,160000,22757600,766,766,766,766,0
|
|
20240711,155900,22757600,766,766,766,766,0
|
|
20240711,155800,22757600,766,766,766,766,0
|
|
20240711,155700,22757600,766,766,766,766,0
|
|
20240711,155600,22757600,766,766,766,766,0
|
|
20240711,155500,22757600,766,766,766,766,0
|
|
20240711,155400,22757600,766,766,766,766,0
|
|
20240711,155300,22757600,766,766,766,766,0
|
|
20240711,155200,22757600,766,766,766,766,0
|
|
20240711,155100,22757600,766,766,766,766,0
|
|
20240711,155000,22757600,766,766,766,766,0
|
|
20240711,154900,22757600,766,766,766,766,0
|
|
20240711,154800,22757600,766,766,766,766,0
|
|
20240711,154700,22757600,766,766,766,766,0
|
|
20240711,154600,22757600,766,766,766,766,0
|
|
20240711,154500,22757600,766,766,766,766,0
|
|
20240711,154400,22757600,766,766,766,766,0
|
|
20240711,154300,22757600,766,766,766,766,0
|
|
20240711,154200,22757600,766,766,766,766,0
|
|
20240711,154100,22757600,766,766,766,766,0
|
|
20240711,154000,22757600,766,766,766,766,0
|
|
20240711,153900,22757600,766,766,766,766,0
|
|
20240711,153800,22757600,766,766,766,766,0
|
|
20240711,153700,22757600,766,766,766,766,0
|
|
20240711,153600,22757600,766,766,766,766,0
|
|
20240711,153500,22757600,766,766,766,766,0
|
|
20240711,153400,22757600,766,766,766,766,0
|
|
20240711,153300,22757600,766,766,766,766,3001
|
|
20240711,153200,22757600,766,766,766,766,0
|
|
20240711,153100,22757600,766,766,766,766,0
|
|
20240711,153000,22757600,766,766,766,766,3001
|
|
20240711,152900,20458834,766,766,766,766,0
|
|
20240711,152800,20458834,766,766,766,766,0
|
|
20240711,152700,20458834,766,766,766,766,0
|
|
20240711,152600,20458834,766,766,766,766,0
|
|
20240711,152500,20458834,766,766,766,766,0
|
|
20240711,152400,20458834,766,766,766,766,0
|
|
20240711,152300,20458834,766,766,766,766,0
|
|
20240711,152200,20458834,766,766,766,766,0
|
|
20240711,152100,20458834,766,766,766,766,0
|
|
20240711,152000,20458834,766,766,766,766,0
|
|
20240711,151900,20458834,766,766,766,766,0
|
|
20240711,151800,20458834,766,766,766,766,0
|
|
20240711,151700,20458834,766,766,766,766,0
|
|
20240711,151600,20458834,766,766,766,766,0
|
|
20240711,151500,20458834,766,766,766,766,0
|
|
20240711,151400,20458834,766,766,766,766,10
|
|
20240711,151300,20451174,759,759,759,759,0
|
|
20240711,151200,20451174,759,759,759,759,0
|
|
20240711,151100,20451174,759,759,759,759,0
|
|
20240711,151000,20451174,759,759,759,759,0
|
|
20240711,150900,20451174,759,759,759,759,0
|
|
20240711,150800,20451174,759,759,759,759,0
|
|
20240711,150700,20451174,759,759,759,759,0
|
|
20240711,150600,20451174,759,759,759,759,0
|
|
20240711,150500,20451174,759,759,759,759,0
|
|
20240711,150400,20451174,759,759,759,759,0
|
|
20240711,150300,20451174,759,759,759,759,0
|
|
20240711,150200,20451174,759,759,759,759,0
|
|
20240711,150100,20451174,759,759,759,759,0
|
|
20240711,150000,20451174,759,759,759,759,0
|
|
20240711,145900,20451174,759,759,759,759,0
|
|
20240711,145800,20451174,759,759,759,759,1
|
|
20240711,145700,20450415,765,765,765,765,0
|
|
20240711,145600,20450415,765,765,766,765,18
|
|
20240711,145500,20436632,765,765,765,765,219
|
|
20240711,145400,20269097,766,766,766,766,0
|
|
20240711,145300,20269097,766,766,766,766,0
|
|
20240711,145200,20269097,766,765,766,765,10
|
|
20240711,145100,20261443,766,766,766,766,0
|
|
20240711,145000,20261443,766,766,766,766,0
|
|
20240711,144900,20261443,766,765,766,765,500
|
|
20240711,144800,19878449,766,766,766,766,0
|
|
20240711,144700,19878449,766,766,766,766,20
|
|
20240711,144600,19863129,767,767,767,767,0
|
|
20240711,144500,19863129,767,767,767,767,0
|
|
20240711,144400,19863129,767,767,767,767,0
|
|
20240711,144300,19863129,767,767,767,767,0
|
|
20240711,144200,19863129,767,767,767,767,0
|
|
20240711,144100,19863129,767,767,767,767,0
|
|
20240711,144000,19863129,767,767,767,767,0
|
|
20240711,143900,19863129,767,767,767,767,0
|
|
20240711,143800,19863129,767,767,767,767,0
|
|
20240711,143700,19863129,767,767,767,767,0
|
|
20240711,143600,19863129,767,767,767,767,0
|
|
20240711,143500,19863129,767,755,767,755,2500
|
|
20240711,143400,17949033,755,755,755,755,13
|
|
20240711,143300,17939218,755,755,755,755,0
|
|
20240711,143200,17939218,755,755,755,755,0
|
|
20240711,143100,17939218,755,755,755,755,0
|
|
20240711,143000,17939218,755,755,755,755,0
|
|
20240711,142900,17939218,755,755,755,755,0
|
|
20240711,142800,17939218,755,755,755,755,0
|
|
20240711,142700,17939218,755,755,755,755,0
|
|
20240711,142600,17939218,755,755,755,755,13
|
|
20240711,142500,17929403,755,755,755,755,0
|
|
20240711,142400,17929403,755,755,755,755,0
|
|
20240711,142300,17929403,755,755,755,755,13
|
|
20240711,142200,17919588,755,755,755,755,0
|
|
20240711,142100,17919588,755,755,755,755,0
|
|
20240711,142000,17919588,755,755,755,755,0
|
|
20240711,141900,17919588,755,755,755,755,0
|
|
20240711,141800,17919588,755,755,755,755,0
|
|
20240711,141700,17919588,755,755,755,755,13
|
|
20240711,141600,17909773,755,755,755,755,0
|
|
20240711,141500,17909773,755,755,755,755,0
|
|
20240711,141400,17909773,755,755,755,755,0
|
|
20240711,141300,17909773,755,755,755,755,0
|
|
20240711,141200,17909773,755,755,755,755,0
|
|
20240711,141100,17909773,755,755,755,755,54
|
|
20240711,141000,17869003,755,755,755,755,0
|
|
20240711,140900,17869003,755,755,755,755,0
|
|
20240711,140800,17869003,755,755,755,755,500
|
|
20240711,140700,17491503,754,754,754,754,0
|
|
20240711,140600,17491503,754,754,754,754,0
|
|
20240711,140500,17491503,754,754,754,754,0
|
|
20240711,140400,17491503,754,755,755,754,137
|
|
20240711,140300,17388073,767,767,767,767,0
|
|
20240711,140200,17388073,767,767,767,767,0
|
|
20240711,140100,17388073,767,767,767,767,0
|
|
20240711,140000,17388073,767,767,767,767,0
|
|
20240711,135900,17388073,767,767,767,767,0
|
|
20240711,135800,17388073,767,767,767,767,0
|
|
20240711,135700,17388073,767,767,767,767,0
|
|
20240711,135600,17388073,767,767,767,767,0
|
|
20240711,135500,17388073,767,767,767,767,0
|
|
20240711,135400,17388073,767,767,767,767,0
|
|
20240711,135300,17388073,767,767,767,767,0
|
|
20240711,135200,17388073,767,767,767,767,0
|
|
20240711,135100,17388073,767,767,767,767,0
|
|
20240711,135000,17388073,767,765,767,765,136
|
|
20240711,134900,17283893,751,751,751,751,0
|
|
20240711,134800,17283893,751,765,765,751,1051
|
|
20240711,134700,16491905,766,766,766,766,0
|
|
20240711,134600,16491905,766,766,766,766,13
|
|
20240711,134500,16481947,766,766,766,766,0
|
|
20240711,134400,16481947,766,766,766,766,0
|
|
20240711,134300,16481947,766,766,766,766,0
|
|
20240711,134200,16481947,766,766,766,766,0
|
|
20240711,134100,16481947,766,766,766,766,13
|
|
20240711,134000,16471989,766,766,766,766,0
|
|
20240711,133900,16471989,766,766,766,766,13
|
|
20240711,133800,16462031,766,766,766,766,0
|
|
20240711,133700,16462031,766,766,766,766,0
|
|
20240711,133600,16462031,766,766,766,766,0
|
|
20240711,133500,16462031,766,766,766,766,0
|
|
20240711,133400,16462031,766,766,766,766,0
|
|
20240711,133300,16462031,766,766,766,766,13
|
|
20240711,133200,16452073,766,766,766,766,0
|
|
20240711,133100,16452073,766,766,766,766,0
|
|
20240711,133000,16452073,766,766,766,766,0
|
|
20240711,132900,16452073,766,766,766,766,26
|
|
20240711,132800,16432157,766,766,766,766,0
|
|
20240711,132700,16432157,766,766,766,766,0
|
|
20240711,132600,16432157,766,766,766,766,0
|
|
20240711,132500,16432157,766,766,766,766,0
|
|
20240711,132400,16432157,766,766,766,766,0
|
|
20240711,132300,16432157,766,766,766,766,0
|
|
20240711,132200,16432157,766,766,766,766,0
|
|
20240711,132100,16432157,766,766,766,766,0
|
|
20240711,132000,16432157,766,766,766,766,0
|
|
20240711,131900,16432157,766,766,766,766,0
|
|
20240711,131800,16432157,766,766,766,766,0
|
|
20240711,131700,16432157,766,766,766,766,0
|
|
20240711,131600,16432157,766,766,766,766,13
|
|
20240711,131500,16422199,766,766,766,766,0
|
|
20240711,131400,16422199,766,766,766,766,0
|
|
20240711,131300,16422199,766,766,766,766,1
|
|
20240711,131200,16421433,766,766,766,766,0
|
|
20240711,131100,16421433,766,766,766,766,13
|
|
20240711,131000,16411475,766,766,766,766,0
|
|
20240711,130900,16411475,766,766,766,766,0
|
|
20240711,130800,16411475,766,766,766,766,0
|
|
20240711,130700,16411475,766,766,766,766,14
|
|
20240711,130600,16400751,766,766,766,766,53
|
|
20240711,130500,16360153,766,766,766,766,66
|
|
20240711,130400,16309597,766,766,766,766,0
|
|
20240711,130300,16309597,766,766,766,766,10
|
|
20240711,130200,16301937,766,766,766,766,0
|
|
20240711,130100,16301937,766,766,766,766,0
|
|
20240711,130000,16301937,766,766,766,766,0
|
|
20240711,125900,16301937,766,766,766,766,0
|
|
20240711,125800,16301937,766,766,766,766,0
|
|
20240711,125700,16301937,766,766,766,766,0
|
|
20240711,125600,16301937,766,766,766,766,13
|
|
20240711,125500,16291979,766,766,766,766,22
|
|
20240711,125400,16275127,766,766,766,766,13
|
|
20240711,125300,16265169,766,766,766,766,0
|
|
20240711,125200,16265169,766,766,766,766,0
|
|
20240711,125100,16265169,766,766,766,766,0
|
|
20240711,125000,16265169,766,766,766,766,2
|
|
20240711,124900,16263637,766,766,766,766,0
|
|
20240711,124800,16263637,766,766,766,766,110
|
|
20240711,124700,16179377,766,766,766,766,0
|
|
20240711,124600,16179377,766,766,766,766,0
|
|
20240711,124500,16179377,766,766,766,766,0
|
|
20240711,124400,16179377,766,765,766,765,500
|
|
20240711,124300,15796406,765,765,765,765,0
|
|
20240711,124200,15796406,765,765,765,765,0
|
|
20240711,124100,15796406,765,765,765,765,14
|
|
20240711,124000,15785696,765,765,765,765,0
|
|
20240711,123900,15785696,765,765,765,765,0
|
|
20240711,123800,15785696,765,765,765,765,0
|
|
20240711,123700,15785696,765,765,765,765,0
|
|
20240711,123600,15785696,765,765,765,765,0
|
|
20240711,123500,15785696,765,765,765,765,0
|
|
20240711,123400,15785696,765,765,765,765,0
|
|
20240711,123300,15785696,765,765,765,765,0
|
|
20240711,123200,15785696,765,765,765,765,0
|
|
20240711,123100,15785696,765,765,765,765,0
|
|
20240711,123000,15785696,765,765,765,765,0
|
|
20240711,122900,15785696,765,765,765,765,0
|
|
20240711,122800,15785696,765,765,765,765,0
|
|
20240711,122700,15785696,765,765,765,765,0
|
|
20240711,122600,15785696,765,765,765,765,0
|
|
20240711,122500,15785696,765,765,765,765,0
|
|
20240711,122400,15785696,765,765,765,765,0
|
|
20240711,122300,15785696,765,765,765,765,2
|
|
20240711,122200,15784166,765,765,765,765,0
|
|
20240711,122100,15784166,765,765,765,765,0
|
|
20240711,122000,15784166,765,765,765,765,0
|
|
20240711,121900,15784166,765,765,765,765,0
|
|
20240711,121800,15784166,765,765,765,765,0
|
|
20240711,121700,15784166,765,765,765,765,0
|
|
20240711,121600,15784166,765,765,765,765,0
|
|
20240711,121500,15784166,765,765,765,765,0
|
|
20240711,121400,15784166,765,765,765,765,0
|
|
20240711,121300,15784166,765,765,765,765,0
|
|
20240711,121200,15784166,765,765,765,765,0
|
|
20240711,121100,15784166,765,765,765,765,0
|
|
20240711,121000,15784166,765,765,765,765,0
|
|
20240711,120900,15784166,765,765,765,765,0
|
|
20240711,120800,15784166,765,765,765,765,0
|
|
20240711,120700,15784166,765,765,765,765,0
|
|
20240711,120600,15784166,765,766,766,765,1156
|
|
20240711,120500,14899604,766,766,766,766,0
|
|
20240711,120400,14899604,766,766,766,766,0
|
|
20240711,120300,14899604,766,766,766,766,2
|
|
20240711,120200,14898072,765,765,765,765,4
|
|
20240711,120100,14895012,766,766,766,766,14
|
|
20240711,120000,14884288,766,766,766,766,0
|
|
20240711,115900,14884288,766,766,766,766,0
|
|
20240711,115800,14884288,766,766,766,766,0
|
|
20240711,115700,14884288,766,766,766,766,13
|
|
20240711,115600,14874330,766,766,766,766,0
|
|
20240711,115500,14874330,766,766,766,766,0
|
|
20240711,115400,14874330,766,766,766,766,3
|
|
20240711,115300,14872032,766,766,766,766,10
|
|
20240711,115200,14864372,765,765,765,765,0
|
|
20240711,115100,14864372,765,765,765,765,199
|
|
20240711,115000,14712137,766,766,766,766,0
|
|
20240711,114900,14712137,766,766,766,766,0
|
|
20240711,114800,14712137,766,766,766,766,0
|
|
20240711,114700,14712137,766,766,766,766,13
|
|
20240711,114600,14702179,766,766,766,766,0
|
|
20240711,114500,14702179,766,766,766,766,0
|
|
20240711,114400,14702179,766,766,766,766,13
|
|
20240711,114300,14692221,766,766,766,766,0
|
|
20240711,114200,14692221,766,766,766,766,0
|
|
20240711,114100,14692221,766,766,766,766,0
|
|
20240711,114000,14692221,766,766,766,766,0
|
|
20240711,113900,14692221,766,766,766,766,0
|
|
20240711,113800,14692221,766,766,766,766,0
|
|
20240711,113700,14692221,766,766,766,766,13
|
|
20240711,113600,14682263,767,767,767,767,13
|
|
20240711,113500,14672292,767,767,767,767,1
|
|
20240711,113400,14671525,767,767,767,767,0
|
|
20240711,113300,14671525,767,767,767,767,0
|
|
20240711,113200,14671525,767,767,767,767,1
|
|
20240711,113100,14670758,767,767,767,767,13
|
|
20240711,113000,14660787,767,767,767,767,10
|
|
20240711,112900,14653117,765,765,765,765,0
|
|
20240711,112800,14653117,765,765,765,765,170
|
|
20240711,112700,14523067,765,765,765,765,0
|
|
20240711,112600,14523067,765,765,765,765,0
|
|
20240711,112500,14523067,765,765,765,765,0
|
|
20240711,112400,14523067,765,765,765,765,0
|
|
20240711,112300,14523067,765,765,765,765,13
|
|
20240711,112200,14513122,763,763,763,763,0
|
|
20240711,112100,14513122,763,763,763,763,0
|
|
20240711,112000,14513122,763,763,763,763,0
|
|
20240711,111900,14513122,763,763,763,763,0
|
|
20240711,111800,14513122,763,763,763,763,0
|
|
20240711,111700,14513122,763,763,763,763,0
|
|
20240711,111600,14513122,763,763,763,763,0
|
|
20240711,111500,14513122,763,764,764,763,913
|
|
20240711,111400,13815593,764,764,764,764,0
|
|
20240711,111300,13815593,764,764,764,764,0
|
|
20240711,111200,13815593,764,764,764,764,0
|
|
20240711,111100,13815593,764,764,764,764,0
|
|
20240711,111000,13815593,764,764,764,764,0
|
|
20240711,110900,13815593,764,764,764,764,0
|
|
20240711,110800,13815593,764,764,764,764,0
|
|
20240711,110700,13815593,764,764,764,764,50
|
|
20240711,110600,13777393,764,764,764,764,14
|
|
20240711,110500,13766697,765,765,765,765,0
|
|
20240711,110400,13766697,765,765,765,765,0
|
|
20240711,110300,13766697,765,765,765,765,0
|
|
20240711,110200,13766697,765,767,767,765,4
|
|
20240711,110100,13763635,766,766,766,766,0
|
|
20240711,110000,13763635,766,766,766,766,0
|
|
20240711,105900,13763635,766,766,766,766,1
|
|
20240711,105800,13762869,766,766,766,766,0
|
|
20240711,105700,13762869,766,766,766,766,0
|
|
20240711,105600,13762869,766,766,766,766,0
|
|
20240711,105500,13762869,766,766,766,766,0
|
|
20240711,105400,13762869,766,766,766,766,651
|
|
20240711,105300,13264203,766,766,766,766,0
|
|
20240711,105200,13264203,766,766,766,766,0
|
|
20240711,105100,13264203,766,766,766,766,10
|
|
20240711,105000,13256543,766,766,766,766,364
|
|
20240711,104900,12977719,766,766,766,766,0
|
|
20240711,104800,12977719,766,766,766,766,0
|
|
20240711,104700,12977719,766,766,766,766,0
|
|
20240711,104600,12977719,766,766,766,766,0
|
|
20240711,104500,12977719,766,766,766,766,0
|
|
20240711,104400,12977719,766,766,766,766,0
|
|
20240711,104300,12977719,766,766,766,766,0
|
|
20240711,104200,12977719,766,766,766,766,0
|
|
20240711,104100,12977719,766,766,766,766,0
|
|
20240711,104000,12977719,766,766,766,766,0
|
|
20240711,103900,12977719,766,766,766,766,0
|
|
20240711,103800,12977719,766,766,766,766,0
|
|
20240711,103700,12977719,766,766,766,766,0
|
|
20240711,103600,12977719,766,766,766,766,0
|
|
20240711,103500,12977719,766,766,766,766,0
|
|
20240711,103400,12977719,766,766,766,766,0
|
|
20240711,103300,12977719,766,766,766,766,2
|
|
20240711,103200,12976187,766,766,766,766,0
|
|
20240711,103100,12976187,766,766,766,766,1
|
|
20240711,103000,12975421,766,766,766,766,0
|
|
20240711,102900,12975421,766,766,766,766,0
|
|
20240711,102800,12975421,766,766,766,766,0
|
|
20240711,102700,12975421,766,765,766,765,149
|
|
20240711,102600,12861381,766,766,766,766,0
|
|
20240711,102500,12861381,766,766,766,766,0
|
|
20240711,102400,12861381,766,766,766,766,0
|
|
20240711,102300,12861381,766,766,766,766,0
|
|
20240711,102200,12861381,766,766,766,766,0
|
|
20240711,102100,12861381,766,766,766,766,0
|
|
20240711,102000,12861381,766,766,766,766,0
|
|
20240711,101900,12861381,766,766,766,766,0
|
|
20240711,101800,12861381,766,766,766,766,0
|
|
20240711,101700,12861381,766,766,766,766,0
|
|
20240711,101600,12861381,766,766,766,766,0
|
|
20240711,101500,12861381,766,766,766,766,0
|
|
20240711,101400,12861381,766,766,766,766,0
|
|
20240711,101300,12861381,766,766,766,766,0
|
|
20240711,101200,12861381,766,766,766,766,0
|
|
20240711,101100,12861381,766,766,766,766,0
|
|
20240711,101000,12861381,766,766,766,766,0
|
|
20240711,100900,12861381,766,766,766,766,0
|
|
20240711,100800,12861381,766,766,766,766,0
|
|
20240711,100700,12861381,766,766,766,766,0
|
|
20240711,100600,12861381,766,766,766,766,0
|
|
20240711,100500,12861381,766,766,766,766,0
|
|
20240711,100400,12861381,766,765,766,765,9
|
|
20240711,100300,12854495,765,765,765,765,0
|
|
20240711,100200,12854495,765,765,765,765,0
|
|
20240711,100100,12854495,765,765,765,765,7
|
|
20240711,100000,12849140,759,759,759,759,0
|
|
20240711,095900,12849140,759,759,759,759,0
|
|
20240711,095800,12849140,759,759,759,759,13
|
|
20240711,095700,12839273,759,759,759,759,0
|
|
20240711,095600,12839273,759,759,759,759,0
|
|
20240711,095500,12839273,759,759,759,759,0
|
|
20240711,095400,12839273,759,759,759,759,13
|
|
20240711,095300,12829406,766,766,766,766,0
|
|
20240711,095200,12829406,766,766,766,766,0
|
|
20240711,095100,12829406,766,766,766,766,0
|
|
20240711,095000,12829406,766,766,766,766,0
|
|
20240711,094900,12829406,766,766,766,766,0
|
|
20240711,094800,12829406,766,755,766,755,15
|
|
20240711,094700,12818058,755,755,755,755,0
|
|
20240711,094600,12818058,755,755,755,755,0
|
|
20240711,094500,12818058,755,755,755,755,0
|
|
20240711,094400,12818058,755,755,755,755,1
|
|
20240711,094300,12817303,755,754,755,754,6
|
|
20240711,094200,12812777,751,751,751,751,0
|
|
20240711,094100,12812777,751,751,751,751,46
|
|
20240711,094000,12778231,751,751,751,751,0
|
|
20240711,093900,12778231,751,752,752,751,200
|
|
20240711,093800,12628018,750,750,750,750,0
|
|
20240711,093700,12628018,750,750,750,750,0
|
|
20240711,093600,12628018,750,750,750,750,0
|
|
20240711,093500,12628018,750,750,750,750,0
|
|
20240711,093400,12628018,750,750,750,750,0
|
|
20240711,093300,12628018,750,752,752,750,304
|
|
20240711,093200,12399979,750,750,750,750,0
|
|
20240711,093100,12399979,750,750,750,750,0
|
|
20240711,093000,12399979,750,750,750,750,0
|
|
20240711,092900,12399979,750,750,750,750,0
|
|
20240711,092800,12399979,750,750,750,750,0
|
|
20240711,092700,12399979,750,753,753,750,5948
|
|
20240711,092600,7937787,753,753,753,753,0
|
|
20240711,092500,7937787,753,753,753,753,1
|
|
20240711,092400,7937034,753,753,753,753,0
|
|
20240711,092300,7937034,753,753,753,753,0
|
|
20240711,092200,7937034,753,753,753,753,0
|
|
20240711,092100,7937034,753,753,753,753,53
|
|
20240711,092000,7897125,754,754,754,754,55
|
|
20240711,091900,7855655,754,754,754,754,0
|
|
20240711,091800,7855655,754,754,754,754,0
|
|
20240711,091700,7855655,754,754,754,754,2
|
|
20240711,091600,7854147,754,754,754,754,52
|
|
20240711,091500,7814939,754,754,754,754,0
|
|
20240711,091400,7814939,754,754,754,754,0
|
|
20240711,091300,7814939,754,754,754,754,3
|
|
20240711,091200,7812677,755,755,755,755,109
|
|
20240711,091100,7730382,755,755,755,755,1
|
|
20240711,091000,7729627,755,755,755,755,1300
|
|
20240711,090900,6748127,755,755,755,755,300
|
|
20240711,090800,6521627,755,755,755,755,1
|
|
20240711,090700,6520872,755,755,755,755,265
|
|
20240711,090600,6320797,755,755,755,755,0
|
|
20240711,090500,6320797,755,755,755,755,76
|
|
20240711,090400,6263417,755,755,755,755,55
|
|
20240711,090300,6221892,755,755,755,755,0
|
|
20240711,090200,6221892,755,755,755,755,1
|
|
20240711,090100,6221137,767,767,767,767,0
|
|
20240711,090000,6221137,767,767,767,767,8111
|