587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,184400,173477784,530,530,530,530,4738
|
|
20240710,184300,173477784,530,530,530,530,0
|
|
20240710,184200,173477784,530,530,530,530,0
|
|
20240710,184100,173477784,530,530,530,530,0
|
|
20240710,184000,173477784,530,530,530,530,0
|
|
20240710,183900,173477784,530,530,530,530,0
|
|
20240710,183800,173477784,530,530,530,530,0
|
|
20240710,183700,173477784,530,530,530,530,0
|
|
20240710,183600,173477784,530,530,530,530,0
|
|
20240710,183500,173477784,530,530,530,530,0
|
|
20240710,183400,173477784,530,530,530,530,0
|
|
20240710,183300,173477784,530,530,530,530,0
|
|
20240710,183200,173477784,530,530,530,530,0
|
|
20240710,183100,173477784,530,530,530,530,0
|
|
20240710,183000,173477784,530,530,530,530,0
|
|
20240710,182900,173477784,530,530,530,530,0
|
|
20240710,182800,173477784,530,530,530,530,0
|
|
20240710,182700,173477784,530,530,530,530,0
|
|
20240710,182600,173477784,530,530,530,530,0
|
|
20240710,182500,173477784,530,530,530,530,0
|
|
20240710,182400,173477784,530,530,530,530,0
|
|
20240710,182300,173477784,530,530,530,530,0
|
|
20240710,182200,173477784,530,530,530,530,0
|
|
20240710,182100,173477784,530,530,530,530,0
|
|
20240710,182000,173477784,530,530,530,530,0
|
|
20240710,181900,173477784,530,530,530,530,0
|
|
20240710,181800,173477784,530,530,530,530,0
|
|
20240710,181700,173477784,530,530,530,530,0
|
|
20240710,181600,173477784,530,530,530,530,0
|
|
20240710,181500,173477784,530,530,530,530,0
|
|
20240710,181400,173477784,530,530,530,530,4738
|
|
20240710,181300,173477784,530,530,530,530,0
|
|
20240710,181200,173477784,530,530,530,530,0
|
|
20240710,181100,173477784,530,530,530,530,0
|
|
20240710,181000,173477784,530,530,530,530,0
|
|
20240710,180900,173477784,530,530,530,530,0
|
|
20240710,180800,173477784,530,530,530,530,0
|
|
20240710,180700,173477784,530,530,530,530,0
|
|
20240710,180600,173477784,530,530,530,530,0
|
|
20240710,180500,173477784,530,530,530,530,0
|
|
20240710,180400,173477784,530,530,530,530,0
|
|
20240710,180300,173477784,530,530,530,530,0
|
|
20240710,180200,173477784,530,530,530,530,0
|
|
20240710,180100,173477784,530,530,530,530,0
|
|
20240710,180000,173477784,530,530,530,530,0
|
|
20240710,175900,173477784,530,530,530,530,0
|
|
20240710,175800,173477784,530,530,530,530,0
|
|
20240710,175700,173477784,530,530,530,530,0
|
|
20240710,175600,173477784,530,530,530,530,0
|
|
20240710,175500,173477784,530,530,530,530,0
|
|
20240710,175400,173477784,530,530,530,530,0
|
|
20240710,175300,173477784,530,530,530,530,0
|
|
20240710,175200,173477784,530,530,530,530,0
|
|
20240710,175100,173477784,530,530,530,530,0
|
|
20240710,175000,173477784,530,530,530,530,0
|
|
20240710,174900,173477784,530,530,530,530,0
|
|
20240710,174800,173477784,530,530,530,530,0
|
|
20240710,174700,173477784,530,530,530,530,0
|
|
20240710,174600,173477784,530,530,530,530,0
|
|
20240710,174500,173477784,530,530,530,530,0
|
|
20240710,174400,173477784,530,530,530,530,4738
|
|
20240710,174300,173477784,530,530,530,530,0
|
|
20240710,174200,173477784,530,530,530,530,0
|
|
20240710,174100,173477784,530,530,530,530,0
|
|
20240710,174000,173477784,530,530,530,530,0
|
|
20240710,173900,173477784,530,530,530,530,0
|
|
20240710,173800,173477784,530,530,530,530,0
|
|
20240710,173700,173477784,530,530,530,530,0
|
|
20240710,173600,173477784,530,530,530,530,0
|
|
20240710,173500,173477784,530,530,530,530,0
|
|
20240710,173400,173477784,530,530,530,530,0
|
|
20240710,173300,173477784,530,530,530,530,0
|
|
20240710,173200,173477784,530,530,530,530,0
|
|
20240710,173100,173477784,530,530,530,530,0
|
|
20240710,173000,173477784,530,530,530,530,0
|
|
20240710,172900,173477784,530,530,530,530,0
|
|
20240710,172800,173477784,530,530,530,530,0
|
|
20240710,172700,173477784,530,530,530,530,0
|
|
20240710,172600,173477784,530,530,530,530,0
|
|
20240710,172500,173477784,530,530,530,530,0
|
|
20240710,172400,173477784,530,530,530,530,0
|
|
20240710,172300,173477784,530,530,530,530,0
|
|
20240710,172200,173477784,530,530,530,530,0
|
|
20240710,172100,173477784,530,530,530,530,0
|
|
20240710,172000,173477784,530,530,530,530,0
|
|
20240710,171900,173477784,530,530,530,530,0
|
|
20240710,171800,173477784,530,530,530,530,0
|
|
20240710,171700,173477784,530,530,530,530,0
|
|
20240710,171600,173477784,530,530,530,530,0
|
|
20240710,171500,173477784,530,530,530,530,0
|
|
20240710,171400,173477784,530,530,530,530,4738
|
|
20240710,171300,173477784,530,530,530,530,0
|
|
20240710,171200,173477784,530,530,530,530,0
|
|
20240710,171100,173477784,530,530,530,530,0
|
|
20240710,171000,173477784,530,530,530,530,0
|
|
20240710,170900,173477784,530,530,530,530,0
|
|
20240710,170800,173477784,530,530,530,530,0
|
|
20240710,170700,173477784,530,530,530,530,0
|
|
20240710,170600,173477784,530,530,530,530,0
|
|
20240710,170500,173477784,530,530,530,530,0
|
|
20240710,170400,173477784,530,530,530,530,0
|
|
20240710,170300,173477784,530,530,530,530,0
|
|
20240710,170200,173477784,530,530,530,530,0
|
|
20240710,170100,173477784,530,530,530,530,0
|
|
20240710,170000,173477784,530,530,530,530,0
|
|
20240710,165900,173477784,530,530,530,530,0
|
|
20240710,165800,173477784,530,530,530,530,0
|
|
20240710,165700,173477784,530,530,530,530,0
|
|
20240710,165600,173477784,530,530,530,530,0
|
|
20240710,165500,173477784,530,530,530,530,0
|
|
20240710,165400,173477784,530,530,530,530,0
|
|
20240710,165300,173477784,530,530,530,530,0
|
|
20240710,165200,173477784,530,530,530,530,0
|
|
20240710,165100,173477784,530,530,530,530,0
|
|
20240710,165000,173477784,530,530,530,530,0
|
|
20240710,164900,173477784,530,530,530,530,0
|
|
20240710,164800,173477784,530,530,530,530,0
|
|
20240710,164700,173477784,530,530,530,530,0
|
|
20240710,164600,173477784,530,530,530,530,0
|
|
20240710,164500,173477784,530,530,530,530,0
|
|
20240710,164400,173477784,530,530,530,530,4738
|
|
20240710,164300,173477784,530,530,530,530,0
|
|
20240710,164200,173477784,530,530,530,530,0
|
|
20240710,164100,173477784,530,530,530,530,0
|
|
20240710,164000,173477784,530,530,530,530,0
|
|
20240710,163900,173477784,530,530,530,530,0
|
|
20240710,163800,173477784,530,530,530,530,0
|
|
20240710,163700,173477784,530,530,530,530,0
|
|
20240710,163600,173477784,530,530,530,530,0
|
|
20240710,163500,173477784,530,530,530,530,0
|
|
20240710,163400,173477784,530,530,530,530,0
|
|
20240710,163300,173477784,530,530,530,530,0
|
|
20240710,163200,173477784,530,530,530,530,0
|
|
20240710,163100,173477784,530,530,530,530,0
|
|
20240710,163000,173477784,530,530,530,530,0
|
|
20240710,162900,173477784,530,530,530,530,0
|
|
20240710,162800,173477784,530,530,530,530,0
|
|
20240710,162700,173477784,530,530,530,530,0
|
|
20240710,162600,173477784,530,530,530,530,0
|
|
20240710,162500,173477784,530,530,530,530,0
|
|
20240710,162400,173477784,530,530,530,530,0
|
|
20240710,162300,173477784,530,530,530,530,0
|
|
20240710,162200,173477784,530,530,530,530,0
|
|
20240710,162100,173477784,530,530,530,530,0
|
|
20240710,162000,173477784,530,530,530,530,0
|
|
20240710,161900,173477784,530,530,530,530,0
|
|
20240710,161800,173477784,530,530,530,530,0
|
|
20240710,161700,173477784,530,530,530,530,0
|
|
20240710,161600,173477784,530,530,530,530,0
|
|
20240710,161500,173477784,530,530,530,530,0
|
|
20240710,161400,173477784,530,530,530,530,4738
|
|
20240710,161300,173477784,530,530,530,530,0
|
|
20240710,161200,173477784,530,530,530,530,0
|
|
20240710,161100,173477784,530,530,530,530,0
|
|
20240710,161000,173477784,530,530,530,530,0
|
|
20240710,160900,173477784,530,530,530,530,0
|
|
20240710,160800,173477784,530,530,530,530,0
|
|
20240710,160700,173477784,530,530,530,530,0
|
|
20240710,160600,173477784,530,530,530,530,0
|
|
20240710,160500,173477784,530,530,530,530,0
|
|
20240710,160400,173477784,530,530,530,530,0
|
|
20240710,160300,173477784,530,530,530,530,0
|
|
20240710,160200,173477784,530,530,530,530,0
|
|
20240710,160100,173477784,530,530,530,530,0
|
|
20240710,160000,173477784,530,530,530,530,0
|
|
20240710,155900,173477784,530,530,530,530,0
|
|
20240710,155800,173477784,530,530,530,530,0
|
|
20240710,155700,173477784,530,530,530,530,0
|
|
20240710,155600,173477784,530,530,530,530,0
|
|
20240710,155500,173477784,530,530,530,530,0
|
|
20240710,155400,173477784,530,530,530,530,0
|
|
20240710,155300,173477784,530,530,530,530,0
|
|
20240710,155200,173477784,530,530,530,530,0
|
|
20240710,155100,173477784,530,530,530,530,0
|
|
20240710,155000,173477784,530,530,530,530,0
|
|
20240710,154900,173477784,530,530,530,530,0
|
|
20240710,154800,173477784,530,530,530,530,0
|
|
20240710,154700,173477784,530,530,530,530,0
|
|
20240710,154600,173477784,530,530,530,530,0
|
|
20240710,154500,173477784,530,530,530,530,0
|
|
20240710,154400,173477784,530,530,530,530,4738
|
|
20240710,154300,173477784,530,530,530,530,0
|
|
20240710,154200,173477784,530,530,530,530,0
|
|
20240710,154100,173477784,530,530,530,530,0
|
|
20240710,154000,173477784,530,530,530,530,0
|
|
20240710,153900,173477784,530,530,530,530,0
|
|
20240710,153800,173477784,530,530,530,530,0
|
|
20240710,153700,173477784,530,530,530,530,0
|
|
20240710,153600,173477784,530,530,530,530,0
|
|
20240710,153500,173477784,530,530,530,530,0
|
|
20240710,153400,173477784,530,530,530,530,0
|
|
20240710,153300,173477784,530,530,530,530,0
|
|
20240710,153200,173477784,530,530,530,530,0
|
|
20240710,153100,173477784,530,530,530,530,0
|
|
20240710,153000,173477784,530,530,530,530,4738
|
|
20240710,152900,170966644,530,530,530,530,0
|
|
20240710,152800,170966644,530,530,530,530,0
|
|
20240710,152700,170966644,530,530,530,530,0
|
|
20240710,152600,170966644,530,530,530,530,0
|
|
20240710,152500,170966644,530,530,530,530,0
|
|
20240710,152400,170966644,530,530,530,530,0
|
|
20240710,152300,170966644,530,530,530,530,0
|
|
20240710,152200,170966644,530,530,530,530,0
|
|
20240710,152100,170966644,530,530,530,530,0
|
|
20240710,152000,170966644,530,530,530,530,0
|
|
20240710,151900,170966644,530,530,530,530,0
|
|
20240710,151800,170966644,530,530,530,530,0
|
|
20240710,151700,170966644,530,530,530,530,0
|
|
20240710,151600,170966644,530,530,530,530,0
|
|
20240710,151500,170966644,530,530,530,530,331
|
|
20240710,151400,170791214,531,530,531,530,483
|
|
20240710,151300,170535023,531,531,531,530,3609
|
|
20240710,151200,168619154,531,530,531,530,1357
|
|
20240710,151100,167898922,530,530,530,530,785
|
|
20240710,151000,167482872,530,530,530,530,285
|
|
20240710,150900,167331822,530,530,530,530,1
|
|
20240710,150800,167331292,530,530,530,530,3075
|
|
20240710,150700,165701542,530,530,530,530,32
|
|
20240710,150600,165684582,530,530,530,530,0
|
|
20240710,150500,165684582,530,530,530,530,2757
|
|
20240710,150400,164223372,532,532,532,532,0
|
|
20240710,150300,164223372,532,532,532,532,2054
|
|
20240710,150200,163130644,532,532,532,532,2696
|
|
20240710,150100,161696372,531,531,531,531,2
|
|
20240710,150000,161695310,531,531,531,531,35
|
|
20240710,145900,161676725,530,530,531,530,29
|
|
20240710,145800,161661339,532,532,532,532,0
|
|
20240710,145700,161661339,532,532,532,532,0
|
|
20240710,145600,161661339,532,532,532,532,0
|
|
20240710,145500,161661339,532,532,532,532,0
|
|
20240710,145400,161661339,532,532,532,532,1
|
|
20240710,145300,161660807,531,531,531,531,0
|
|
20240710,145200,161660807,531,531,531,531,7
|
|
20240710,145100,161657090,532,532,532,532,0
|
|
20240710,145000,161657090,532,532,532,532,0
|
|
20240710,144900,161657090,532,530,533,530,2938
|
|
20240710,144800,160092216,529,529,529,529,1637
|
|
20240710,144700,159226243,529,529,529,529,0
|
|
20240710,144600,159226243,529,529,529,529,60
|
|
20240710,144500,159194503,530,530,530,530,0
|
|
20240710,144400,159194503,530,530,530,530,0
|
|
20240710,144300,159194503,530,529,530,529,105
|
|
20240710,144200,159138957,530,530,530,530,0
|
|
20240710,144100,159138957,530,530,530,530,0
|
|
20240710,144000,159138957,530,530,530,530,100
|
|
20240710,143900,159085957,530,530,530,530,0
|
|
20240710,143800,159085957,530,530,530,530,0
|
|
20240710,143700,159085957,530,530,530,530,2
|
|
20240710,143600,159084897,530,530,530,530,3
|
|
20240710,143500,159083307,529,529,529,529,721
|
|
20240710,143400,158701898,530,530,530,530,0
|
|
20240710,143300,158701898,530,530,530,530,0
|
|
20240710,143200,158701898,530,530,530,530,5
|
|
20240710,143100,158699248,530,530,530,530,0
|
|
20240710,143000,158699248,530,530,530,530,0
|
|
20240710,142900,158699248,530,530,530,530,0
|
|
20240710,142800,158699248,530,532,532,530,7
|
|
20240710,142700,158695534,532,532,532,532,0
|
|
20240710,142600,158695534,532,532,532,532,0
|
|
20240710,142500,158695534,532,532,532,532,0
|
|
20240710,142400,158695534,532,532,532,532,0
|
|
20240710,142300,158695534,532,532,532,532,1
|
|
20240710,142200,158695002,529,529,529,529,0
|
|
20240710,142100,158695002,529,529,529,529,0
|
|
20240710,142000,158695002,529,529,529,529,0
|
|
20240710,141900,158695002,529,529,529,529,0
|
|
20240710,141800,158695002,529,529,529,529,581
|
|
20240710,141700,158387653,532,532,532,532,1500
|
|
20240710,141600,157589653,532,532,532,532,0
|
|
20240710,141500,157589653,532,532,532,532,0
|
|
20240710,141400,157589653,532,532,532,532,0
|
|
20240710,141300,157589653,532,532,532,532,0
|
|
20240710,141200,157589653,532,532,532,532,0
|
|
20240710,141100,157589653,532,532,532,532,0
|
|
20240710,141000,157589653,532,531,532,531,2367
|
|
20240710,140900,156330734,531,531,531,531,300
|
|
20240710,140800,156171434,531,531,531,531,300
|
|
20240710,140700,156012134,531,531,531,531,40
|
|
20240710,140600,155990894,531,531,531,531,48
|
|
20240710,140500,155965406,528,528,528,528,0
|
|
20240710,140400,155965406,528,529,529,528,99
|
|
20240710,140300,155913047,529,529,529,529,0
|
|
20240710,140200,155913047,529,530,530,529,2
|
|
20240710,140100,155911988,532,532,532,532,0
|
|
20240710,140000,155911988,532,532,532,532,0
|
|
20240710,135900,155911988,532,532,532,532,0
|
|
20240710,135800,155911988,532,532,532,532,0
|
|
20240710,135700,155911988,532,532,532,532,0
|
|
20240710,135600,155911988,532,532,532,532,0
|
|
20240710,135500,155911988,532,532,532,532,0
|
|
20240710,135400,155911988,532,532,532,532,0
|
|
20240710,135300,155911988,532,532,532,532,0
|
|
20240710,135200,155911988,532,532,532,532,0
|
|
20240710,135100,155911988,532,532,532,532,0
|
|
20240710,135000,155911988,532,532,532,532,0
|
|
20240710,134900,155911988,532,532,532,532,0
|
|
20240710,134800,155911988,532,532,532,532,0
|
|
20240710,134700,155911988,532,532,532,532,0
|
|
20240710,134600,155911988,532,532,532,532,0
|
|
20240710,134500,155911988,532,532,532,532,50
|
|
20240710,134400,155885388,532,532,532,532,0
|
|
20240710,134300,155885388,532,532,532,532,0
|
|
20240710,134200,155885388,532,532,532,532,0
|
|
20240710,134100,155885388,532,532,532,532,1
|
|
20240710,134000,155884856,531,528,531,528,2510
|
|
20240710,133900,154552076,528,528,528,528,0
|
|
20240710,133800,154552076,528,528,528,528,0
|
|
20240710,133700,154552076,528,528,528,528,1
|
|
20240710,133600,154551548,528,528,528,528,0
|
|
20240710,133500,154551548,528,528,528,528,0
|
|
20240710,133400,154551548,528,528,528,528,0
|
|
20240710,133300,154551548,528,528,528,528,0
|
|
20240710,133200,154551548,528,528,528,528,3200
|
|
20240710,133100,152861948,529,529,529,529,828
|
|
20240710,133000,152423936,529,529,529,529,243
|
|
20240710,132900,152295389,530,530,530,530,400
|
|
20240710,132800,152083389,531,531,531,531,1690
|
|
20240710,132700,151185999,531,531,531,531,9
|
|
20240710,132600,151181220,531,531,531,531,0
|
|
20240710,132500,151181220,531,531,531,531,0
|
|
20240710,132400,151181220,531,531,531,531,0
|
|
20240710,132300,151181220,531,531,531,531,0
|
|
20240710,132200,151181220,531,531,531,531,0
|
|
20240710,132100,151181220,531,531,531,531,0
|
|
20240710,132000,151181220,531,531,531,531,0
|
|
20240710,131900,151181220,531,531,531,531,296
|
|
20240710,131800,151024044,531,531,531,531,278
|
|
20240710,131700,150876426,531,531,531,531,243
|
|
20240710,131600,150747393,531,531,531,531,0
|
|
20240710,131500,150747393,531,531,531,531,0
|
|
20240710,131400,150747393,531,531,531,531,0
|
|
20240710,131300,150747393,531,531,531,531,0
|
|
20240710,131200,150747393,531,531,531,531,3
|
|
20240710,131100,150745800,528,528,528,528,1000
|
|
20240710,131000,150217800,531,531,531,531,0
|
|
20240710,130900,150217800,531,531,531,531,0
|
|
20240710,130800,150217800,531,531,531,531,0
|
|
20240710,130700,150217800,531,531,531,531,0
|
|
20240710,130600,150217800,531,531,531,531,235
|
|
20240710,130500,150093015,527,527,527,527,0
|
|
20240710,130400,150093015,527,527,527,527,0
|
|
20240710,130300,150093015,527,527,527,527,0
|
|
20240710,130200,150093015,527,528,528,527,1000
|
|
20240710,130100,149565561,528,528,528,528,0
|
|
20240710,130000,149565561,528,528,528,528,1766
|
|
20240710,125900,148633113,532,532,532,532,0
|
|
20240710,125800,148633113,532,532,532,532,1
|
|
20240710,125700,148632581,528,528,528,528,0
|
|
20240710,125600,148632581,528,528,528,528,0
|
|
20240710,125500,148632581,528,528,528,528,0
|
|
20240710,125400,148632581,528,528,528,528,1
|
|
20240710,125300,148632053,528,528,528,528,0
|
|
20240710,125200,148632053,528,528,528,528,715
|
|
20240710,125100,148254533,532,532,532,532,0
|
|
20240710,125000,148254533,532,532,532,532,0
|
|
20240710,124900,148254533,532,532,532,532,0
|
|
20240710,124800,148254533,532,528,532,528,6
|
|
20240710,124700,148251361,528,528,528,528,1
|
|
20240710,124600,148250833,531,531,531,531,0
|
|
20240710,124500,148250833,531,531,531,531,0
|
|
20240710,124400,148250833,531,531,531,531,0
|
|
20240710,124300,148250833,531,531,531,531,0
|
|
20240710,124200,148250833,531,531,531,531,152
|
|
20240710,124100,148170121,531,531,531,531,875
|
|
20240710,124000,147705496,531,531,531,531,739
|
|
20240710,123900,147313087,531,528,531,528,1030
|
|
20240710,123800,146766217,531,531,531,531,0
|
|
20240710,123700,146766217,531,531,531,531,288
|
|
20240710,123600,146613289,531,531,531,531,1
|
|
20240710,123500,146612758,528,528,528,528,0
|
|
20240710,123400,146612758,528,528,528,528,58
|
|
20240710,123300,146582134,531,531,531,531,0
|
|
20240710,123200,146582134,531,531,531,531,0
|
|
20240710,123100,146582134,531,531,531,531,1
|
|
20240710,123000,146581603,531,531,531,531,1
|
|
20240710,122900,146581072,532,532,532,532,520
|
|
20240710,122800,146304432,532,532,532,532,188
|
|
20240710,122700,146204416,532,532,532,532,0
|
|
20240710,122600,146204416,532,532,532,532,0
|
|
20240710,122500,146204416,532,530,532,530,1485
|
|
20240710,122400,145416636,529,529,529,529,1515
|
|
20240710,122300,144615201,527,527,527,527,1
|
|
20240710,122200,144614674,529,529,529,529,0
|
|
20240710,122100,144614674,529,529,529,529,0
|
|
20240710,122000,144614674,529,529,529,529,0
|
|
20240710,121900,144614674,529,529,529,529,1
|
|
20240710,121800,144614145,527,527,527,527,0
|
|
20240710,121700,144614145,527,527,527,527,0
|
|
20240710,121600,144614145,527,527,527,527,0
|
|
20240710,121500,144614145,527,528,528,527,3960
|
|
20240710,121400,142525314,528,528,528,528,3764
|
|
20240710,121300,140537922,529,529,529,529,1
|
|
20240710,121200,140537393,529,529,529,529,0
|
|
20240710,121100,140537393,529,529,529,529,3
|
|
20240710,121000,140535806,529,529,529,529,0
|
|
20240710,120900,140535806,529,529,529,529,0
|
|
20240710,120800,140535806,529,529,529,529,0
|
|
20240710,120700,140535806,529,529,529,529,0
|
|
20240710,120600,140535806,529,529,529,529,0
|
|
20240710,120500,140535806,529,529,529,529,0
|
|
20240710,120400,140535806,529,529,529,529,7
|
|
20240710,120300,140532103,527,527,527,527,1983
|
|
20240710,120200,139487062,527,528,528,527,4150
|
|
20240710,120100,137296712,528,528,528,528,222
|
|
20240710,120000,137179496,529,529,529,529,2
|
|
20240710,115900,137178438,529,529,529,529,1
|
|
20240710,115800,137177909,529,529,529,529,0
|
|
20240710,115700,137177909,529,529,529,529,0
|
|
20240710,115600,137177909,529,529,529,529,2
|
|
20240710,115500,137176851,529,529,529,529,0
|
|
20240710,115400,137176851,529,529,529,529,0
|
|
20240710,115300,137176851,529,529,529,529,0
|
|
20240710,115200,137176851,529,529,529,529,0
|
|
20240710,115100,137176851,529,529,529,529,1
|
|
20240710,115000,137176322,529,529,529,529,10
|
|
20240710,114900,137171032,529,529,529,529,0
|
|
20240710,114800,137171032,529,529,529,529,4
|
|
20240710,114700,137168916,529,529,529,529,104
|
|
20240710,114600,137113900,529,529,529,529,18
|
|
20240710,114500,137104378,529,529,529,529,0
|
|
20240710,114400,137104378,529,529,529,529,1731
|
|
20240710,114300,136188679,529,529,529,529,0
|
|
20240710,114200,136188679,529,529,529,529,0
|
|
20240710,114100,136188679,529,529,529,529,0
|
|
20240710,114000,136188679,529,529,529,529,0
|
|
20240710,113900,136188679,529,529,529,529,0
|
|
20240710,113800,136188679,529,529,529,529,100
|
|
20240710,113700,136135779,530,530,530,530,0
|
|
20240710,113600,136135779,530,530,530,530,0
|
|
20240710,113500,136135779,530,530,530,530,6
|
|
20240710,113400,136132599,530,530,530,530,0
|
|
20240710,113300,136132599,530,530,530,530,0
|
|
20240710,113200,136132599,530,530,530,530,0
|
|
20240710,113100,136132599,530,530,530,530,0
|
|
20240710,113000,136132599,530,530,530,530,30
|
|
20240710,112900,136116699,530,530,530,530,276
|
|
20240710,112800,135970419,529,529,529,529,0
|
|
20240710,112700,135970419,529,529,529,529,0
|
|
20240710,112600,135970419,529,529,529,529,0
|
|
20240710,112500,135970419,529,529,529,529,1
|
|
20240710,112400,135969890,530,530,530,530,7
|
|
20240710,112300,135966180,529,529,529,529,745
|
|
20240710,112200,135572075,530,530,530,530,100
|
|
20240710,112100,135519075,530,530,530,530,0
|
|
20240710,112000,135519075,530,529,530,529,99
|
|
20240710,111900,135466638,529,529,529,529,0
|
|
20240710,111800,135466638,529,529,529,529,0
|
|
20240710,111700,135466638,529,529,529,529,0
|
|
20240710,111600,135466638,529,529,529,529,900
|
|
20240710,111500,134990538,530,531,531,530,535
|
|
20240710,111400,134706973,532,532,532,532,17
|
|
20240710,111300,134697929,532,532,532,532,0
|
|
20240710,111200,134697929,532,532,532,532,0
|
|
20240710,111100,134697929,532,532,532,532,0
|
|
20240710,111000,134697929,532,532,532,532,0
|
|
20240710,110900,134697929,532,532,532,532,0
|
|
20240710,110800,134697929,532,532,532,532,0
|
|
20240710,110700,134697929,532,532,532,532,2985
|
|
20240710,110600,133109909,532,532,532,532,15
|
|
20240710,110500,133101929,529,529,529,529,0
|
|
20240710,110400,133101929,529,532,532,529,8
|
|
20240710,110300,133097685,529,532,532,529,745
|
|
20240710,110200,132703505,529,532,532,529,74
|
|
20240710,110100,132664302,533,533,533,533,0
|
|
20240710,110000,132664302,533,533,533,533,44
|
|
20240710,105900,132640850,533,533,533,533,0
|
|
20240710,105800,132640850,533,533,533,530,995
|
|
20240710,105700,132113392,533,533,533,533,0
|
|
20240710,105600,132113392,533,534,534,533,10
|
|
20240710,105500,132108057,534,534,534,534,0
|
|
20240710,105400,132108057,534,534,534,534,1429
|
|
20240710,105300,131344971,534,534,534,534,0
|
|
20240710,105200,131344971,534,534,534,534,0
|
|
20240710,105100,131344971,534,534,534,534,0
|
|
20240710,105000,131344971,534,534,534,534,1
|
|
20240710,104900,131344437,535,535,535,535,0
|
|
20240710,104800,131344437,535,535,535,535,58
|
|
20240710,104700,131313407,534,534,534,534,0
|
|
20240710,104600,131313407,534,534,534,534,3000
|
|
20240710,104500,129711407,534,535,535,534,1704
|
|
20240710,104400,128799967,535,535,535,535,8
|
|
20240710,104300,128795687,534,534,534,534,1000
|
|
20240710,104200,128261687,534,532,534,532,5092
|
|
20240710,104100,125544663,530,534,534,530,25808
|
|
20240710,104000,111847505,535,535,535,535,75
|
|
20240710,103900,111807380,538,538,538,538,0
|
|
20240710,103800,111807380,538,538,538,538,6020
|
|
20240710,103700,108568620,538,538,538,538,2778
|
|
20240710,103600,107074056,538,538,538,538,9696
|
|
20240710,103500,101857608,537,537,537,537,4
|
|
20240710,103400,101855460,538,538,538,538,0
|
|
20240710,103300,101855460,538,538,538,538,3000
|
|
20240710,103200,100241460,538,538,538,538,0
|
|
20240710,103100,100241460,538,538,538,538,0
|
|
20240710,103000,100241460,538,538,538,538,0
|
|
20240710,102900,100241460,538,538,538,538,0
|
|
20240710,102800,100241460,538,538,538,538,0
|
|
20240710,102700,100241460,538,538,538,538,18
|
|
20240710,102600,100231776,538,538,538,538,64
|
|
20240710,102500,100197344,538,538,538,538,72
|
|
20240710,102400,100158608,538,538,538,538,492
|
|
20240710,102300,99893912,538,538,538,538,1987
|
|
20240710,102200,98824906,538,538,538,538,0
|
|
20240710,102100,98824906,538,538,538,538,0
|
|
20240710,102000,98824906,538,538,538,538,0
|
|
20240710,101900,98824906,538,538,538,538,1102
|
|
20240710,101800,98232030,538,538,538,538,1
|
|
20240710,101700,98231492,538,538,538,538,1
|
|
20240710,101600,98230954,538,538,538,538,60
|
|
20240710,101500,98198674,538,538,538,538,0
|
|
20240710,101400,98198674,538,538,538,538,0
|
|
20240710,101300,98198674,538,535,538,535,5237
|
|
20240710,101200,95387918,534,534,534,534,14763
|
|
20240710,101100,87504476,534,534,534,534,18
|
|
20240710,101000,87494864,534,534,534,534,0
|
|
20240710,100900,87494864,534,534,534,534,1
|
|
20240710,100800,87494330,533,533,533,533,0
|
|
20240710,100700,87494330,533,533,533,533,0
|
|
20240710,100600,87494330,533,533,533,533,5
|
|
20240710,100500,87491665,532,533,533,532,10212
|
|
20240710,100400,82058776,534,534,534,534,0
|
|
20240710,100300,82058776,534,534,534,534,0
|
|
20240710,100200,82058776,534,534,534,534,15
|
|
20240710,100100,82050766,534,534,534,534,1
|
|
20240710,100000,82050232,532,532,532,532,0
|
|
20240710,095900,82050232,532,532,532,532,726
|
|
20240710,095800,81664000,530,531,531,530,13
|
|
20240710,095700,81657105,530,530,530,530,0
|
|
20240710,095600,81657105,530,531,531,530,3056
|
|
20240710,095500,80037325,531,531,531,531,5
|
|
20240710,095400,80034670,532,533,533,532,399
|
|
20240710,095300,79822203,534,534,534,534,1
|
|
20240710,095200,79821669,534,534,534,534,86
|
|
20240710,095100,79775745,534,531,534,530,16
|
|
20240710,095000,79767256,532,533,534,532,211
|
|
20240710,094900,79654597,534,534,534,534,3
|
|
20240710,094800,79652995,534,534,534,534,3
|
|
20240710,094700,79651393,534,534,534,534,300
|
|
20240710,094600,79491193,534,528,534,528,10000
|
|
20240710,094500,74165624,528,529,529,527,2246
|
|
20240710,094400,72980628,529,530,530,529,1439
|
|
20240710,094300,72218485,530,531,531,530,1334
|
|
20240710,094200,71511249,532,532,532,532,1
|
|
20240710,094100,71510717,532,532,532,532,1
|
|
20240710,094000,71510185,532,532,532,532,140
|
|
20240710,093900,71435705,532,532,532,532,9
|
|
20240710,093800,71430917,532,532,532,532,1
|
|
20240710,093700,71430385,532,533,533,532,35
|
|
20240710,093600,71411735,533,533,533,533,3
|
|
20240710,093500,71410136,533,534,534,533,6909
|
|
20240710,093400,67720732,535,535,535,535,1
|
|
20240710,093300,67720197,534,531,534,531,3098
|
|
20240710,093200,66068865,531,535,535,531,3777
|
|
20240710,093100,64063251,535,535,535,535,1
|
|
20240710,093000,64062716,530,530,530,530,0
|
|
20240710,092900,64062716,530,535,535,530,10006
|
|
20240710,092800,58709536,531,531,531,531,0
|
|
20240710,092700,58709536,531,531,531,531,40
|
|
20240710,092600,58688296,531,531,531,531,866
|
|
20240710,092500,58228450,531,531,531,531,0
|
|
20240710,092400,58228450,531,532,535,531,1888
|
|
20240710,092300,57225888,532,532,532,532,1
|
|
20240710,092200,57225356,532,534,534,531,6436
|
|
20240710,092100,53796911,533,533,533,533,1020
|
|
20240710,092000,53253251,533,534,534,533,30
|
|
20240710,091900,53237258,534,534,534,534,0
|
|
20240710,091800,53237258,534,535,535,534,1920
|
|
20240710,091700,52211178,535,535,535,535,0
|
|
20240710,091600,52211178,535,535,535,535,0
|
|
20240710,091500,52211178,535,535,535,535,0
|
|
20240710,091400,52211178,535,535,535,535,10000
|
|
20240710,091300,46861178,534,534,534,534,18
|
|
20240710,091200,46851566,540,540,540,540,0
|
|
20240710,091100,46851566,540,540,540,540,0
|
|
20240710,091000,46851566,540,541,542,540,5626
|
|
20240710,090900,43810715,542,535,542,535,47779
|
|
20240710,090800,18031693,538,532,538,530,30029
|
|
20240710,090700,1968828,532,532,532,532,91
|
|
20240710,090600,1920416,532,536,536,532,2
|
|
20240710,090500,1919348,536,536,536,536,1
|
|
20240710,090400,1918812,537,533,537,533,288
|
|
20240710,090300,1764227,533,533,533,533,1
|
|
20240710,090200,1763694,532,532,532,532,0
|
|
20240710,090100,1763694,532,532,532,532,0
|
|
20240710,090000,1763694,532,537,537,532,3287
|