665 lines
29 KiB
CSV
665 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,200200,216582078,895,895,895,895,4798
|
|
20240704,200100,216582078,895,895,895,895,0
|
|
20240704,200000,216582078,895,895,895,895,0
|
|
20240704,195900,216582078,895,895,895,895,0
|
|
20240704,195800,216582078,895,895,895,895,0
|
|
20240704,195700,216582078,895,895,895,895,0
|
|
20240704,195600,216582078,895,895,895,895,0
|
|
20240704,195500,216582078,895,895,895,895,0
|
|
20240704,195400,216582078,895,895,895,895,0
|
|
20240704,195300,216582078,895,895,895,895,0
|
|
20240704,195200,216582078,895,895,895,895,0
|
|
20240704,195100,216582078,895,895,895,895,0
|
|
20240704,195000,216582078,895,895,895,895,0
|
|
20240704,194900,216582078,895,895,895,895,0
|
|
20240704,194800,216582078,895,895,895,895,0
|
|
20240704,194700,216582078,895,895,895,895,0
|
|
20240704,194600,216582078,895,895,895,895,0
|
|
20240704,194500,216582078,895,895,895,895,0
|
|
20240704,194400,216582078,895,895,895,895,0
|
|
20240704,194300,216582078,895,895,895,895,0
|
|
20240704,194200,216582078,895,895,895,895,0
|
|
20240704,194100,216582078,895,895,895,895,0
|
|
20240704,194000,216582078,895,895,895,895,0
|
|
20240704,193900,216582078,895,895,895,895,0
|
|
20240704,193800,216582078,895,895,895,895,0
|
|
20240704,193700,216582078,895,895,895,895,0
|
|
20240704,193600,216582078,895,895,895,895,0
|
|
20240704,193500,216582078,895,895,895,895,0
|
|
20240704,193400,216582078,895,895,895,895,0
|
|
20240704,193300,216582078,895,895,895,895,0
|
|
20240704,193200,216582078,895,895,895,895,4798
|
|
20240704,193100,216582078,895,895,895,895,0
|
|
20240704,193000,216582078,895,895,895,895,0
|
|
20240704,192900,216582078,895,895,895,895,0
|
|
20240704,192800,216582078,895,895,895,895,0
|
|
20240704,192700,216582078,895,895,895,895,0
|
|
20240704,192600,216582078,895,895,895,895,0
|
|
20240704,192500,216582078,895,895,895,895,0
|
|
20240704,192400,216582078,895,895,895,895,0
|
|
20240704,192300,216582078,895,895,895,895,0
|
|
20240704,192200,216582078,895,895,895,895,0
|
|
20240704,192100,216582078,895,895,895,895,0
|
|
20240704,192000,216582078,895,895,895,895,0
|
|
20240704,191900,216582078,895,895,895,895,0
|
|
20240704,191800,216582078,895,895,895,895,0
|
|
20240704,191700,216582078,895,895,895,895,0
|
|
20240704,191600,216582078,895,895,895,895,0
|
|
20240704,191500,216582078,895,895,895,895,0
|
|
20240704,191400,216582078,895,895,895,895,0
|
|
20240704,191300,216582078,895,895,895,895,0
|
|
20240704,191200,216582078,895,895,895,895,0
|
|
20240704,191100,216582078,895,895,895,895,0
|
|
20240704,191000,216582078,895,895,895,895,0
|
|
20240704,190900,216582078,895,895,895,895,0
|
|
20240704,190800,216582078,895,895,895,895,0
|
|
20240704,190700,216582078,895,895,895,895,0
|
|
20240704,190600,216582078,895,895,895,895,0
|
|
20240704,190500,216582078,895,895,895,895,0
|
|
20240704,190400,216582078,895,895,895,895,0
|
|
20240704,190300,216582078,895,895,895,895,0
|
|
20240704,190200,216582078,895,895,895,895,4798
|
|
20240704,190100,216582078,895,895,895,895,0
|
|
20240704,190000,216582078,895,895,895,895,0
|
|
20240704,185900,216582078,895,895,895,895,0
|
|
20240704,185800,216582078,895,895,895,895,0
|
|
20240704,185700,216582078,895,895,895,895,0
|
|
20240704,185600,216582078,895,895,895,895,0
|
|
20240704,185500,216582078,895,895,895,895,0
|
|
20240704,185400,216582078,895,895,895,895,0
|
|
20240704,185300,216582078,895,895,895,895,0
|
|
20240704,185200,216582078,895,895,895,895,0
|
|
20240704,185100,216582078,895,895,895,895,0
|
|
20240704,185000,216582078,895,895,895,895,0
|
|
20240704,184900,216582078,895,895,895,895,0
|
|
20240704,184800,216582078,895,895,895,895,0
|
|
20240704,184700,216582078,895,895,895,895,0
|
|
20240704,184600,216582078,895,895,895,895,0
|
|
20240704,184500,216582078,895,895,895,895,0
|
|
20240704,184400,216582078,895,895,895,895,0
|
|
20240704,184300,216582078,895,895,895,895,0
|
|
20240704,184200,216582078,895,895,895,895,0
|
|
20240704,184100,216582078,895,895,895,895,0
|
|
20240704,184000,216582078,895,895,895,895,0
|
|
20240704,183900,216582078,895,895,895,895,0
|
|
20240704,183800,216582078,895,895,895,895,0
|
|
20240704,183700,216582078,895,895,895,895,0
|
|
20240704,183600,216582078,895,895,895,895,0
|
|
20240704,183500,216582078,895,895,895,895,0
|
|
20240704,183400,216582078,895,895,895,895,0
|
|
20240704,183300,216582078,895,895,895,895,0
|
|
20240704,183200,216582078,895,895,895,895,4798
|
|
20240704,183100,216582078,895,895,895,895,0
|
|
20240704,183000,216582078,895,895,895,895,0
|
|
20240704,182900,216582078,895,895,895,895,0
|
|
20240704,182800,216582078,895,895,895,895,0
|
|
20240704,182700,216582078,895,895,895,895,0
|
|
20240704,182600,216582078,895,895,895,895,0
|
|
20240704,182500,216582078,895,895,895,895,0
|
|
20240704,182400,216582078,895,895,895,895,0
|
|
20240704,182300,216582078,895,895,895,895,0
|
|
20240704,182200,216582078,895,895,895,895,0
|
|
20240704,182100,216582078,895,895,895,895,0
|
|
20240704,182000,216582078,895,895,895,895,0
|
|
20240704,181900,216582078,895,895,895,895,0
|
|
20240704,181800,216582078,895,895,895,895,0
|
|
20240704,181700,216582078,895,895,895,895,0
|
|
20240704,181600,216582078,895,895,895,895,0
|
|
20240704,181500,216582078,895,895,895,895,0
|
|
20240704,181400,216582078,895,895,895,895,0
|
|
20240704,181300,216582078,895,895,895,895,0
|
|
20240704,181200,216582078,895,895,895,895,0
|
|
20240704,181100,216582078,895,895,895,895,0
|
|
20240704,181000,216582078,895,895,895,895,0
|
|
20240704,180900,216582078,895,895,895,895,0
|
|
20240704,180800,216582078,895,895,895,895,0
|
|
20240704,180700,216582078,895,895,895,895,0
|
|
20240704,180600,216582078,895,895,895,895,0
|
|
20240704,180500,216582078,895,895,895,895,0
|
|
20240704,180400,216582078,895,895,895,895,0
|
|
20240704,180300,216582078,895,895,895,895,0
|
|
20240704,180200,216582078,895,895,895,895,4798
|
|
20240704,180100,216582078,895,895,895,895,0
|
|
20240704,180000,216582078,895,895,895,895,0
|
|
20240704,175900,216582078,895,895,895,895,0
|
|
20240704,175800,216582078,895,895,895,895,0
|
|
20240704,175700,216582078,895,895,895,895,0
|
|
20240704,175600,216582078,895,895,895,895,0
|
|
20240704,175500,216582078,895,895,895,895,0
|
|
20240704,175400,216582078,895,895,895,895,0
|
|
20240704,175300,216582078,895,895,895,895,0
|
|
20240704,175200,216582078,895,895,895,895,0
|
|
20240704,175100,216582078,895,895,895,895,0
|
|
20240704,175000,216582078,895,895,895,895,0
|
|
20240704,174900,216582078,895,895,895,895,0
|
|
20240704,174800,216582078,895,895,895,895,0
|
|
20240704,174700,216582078,895,895,895,895,0
|
|
20240704,174600,216582078,895,895,895,895,0
|
|
20240704,174500,216582078,895,895,895,895,0
|
|
20240704,174400,216582078,895,895,895,895,0
|
|
20240704,174300,216582078,895,895,895,895,0
|
|
20240704,174200,216582078,895,895,895,895,0
|
|
20240704,174100,216582078,895,895,895,895,0
|
|
20240704,174000,216582078,895,895,895,895,0
|
|
20240704,173900,216582078,895,895,895,895,0
|
|
20240704,173800,216582078,895,895,895,895,0
|
|
20240704,173700,216582078,895,895,895,895,0
|
|
20240704,173600,216582078,895,895,895,895,0
|
|
20240704,173500,216582078,895,895,895,895,0
|
|
20240704,173400,216582078,895,895,895,895,0
|
|
20240704,173300,216582078,895,895,895,895,0
|
|
20240704,173200,216582078,895,895,895,895,4798
|
|
20240704,173100,216582078,895,895,895,895,0
|
|
20240704,173000,216582078,895,895,895,895,0
|
|
20240704,172900,216582078,895,895,895,895,0
|
|
20240704,172800,216582078,895,895,895,895,0
|
|
20240704,172700,216582078,895,895,895,895,0
|
|
20240704,172600,216582078,895,895,895,895,0
|
|
20240704,172500,216582078,895,895,895,895,0
|
|
20240704,172400,216582078,895,895,895,895,0
|
|
20240704,172300,216582078,895,895,895,895,0
|
|
20240704,172200,216582078,895,895,895,895,0
|
|
20240704,172100,216582078,895,895,895,895,0
|
|
20240704,172000,216582078,895,895,895,895,0
|
|
20240704,171900,216582078,895,895,895,895,0
|
|
20240704,171800,216582078,895,895,895,895,0
|
|
20240704,171700,216582078,895,895,895,895,0
|
|
20240704,171600,216582078,895,895,895,895,0
|
|
20240704,171500,216582078,895,895,895,895,0
|
|
20240704,171400,216582078,895,895,895,895,0
|
|
20240704,171300,216582078,895,895,895,895,0
|
|
20240704,171200,216582078,895,895,895,895,0
|
|
20240704,171100,216582078,895,895,895,895,0
|
|
20240704,171000,216582078,895,895,895,895,0
|
|
20240704,170900,216582078,895,895,895,895,0
|
|
20240704,170800,216582078,895,895,895,895,0
|
|
20240704,170700,216582078,895,895,895,895,0
|
|
20240704,170600,216582078,895,895,895,895,0
|
|
20240704,170500,216582078,895,895,895,895,0
|
|
20240704,170400,216582078,895,895,895,895,0
|
|
20240704,170300,216582078,895,895,895,895,0
|
|
20240704,170200,216582078,895,895,895,895,4798
|
|
20240704,170100,216582078,895,895,895,895,0
|
|
20240704,170000,216582078,895,895,895,895,0
|
|
20240704,165900,216582078,895,895,895,895,0
|
|
20240704,165800,216582078,895,895,895,895,0
|
|
20240704,165700,216582078,895,895,895,895,0
|
|
20240704,165600,216582078,895,895,895,895,0
|
|
20240704,165500,216582078,895,895,895,895,0
|
|
20240704,165400,216582078,895,895,895,895,0
|
|
20240704,165300,216582078,895,895,895,895,0
|
|
20240704,165200,216582078,895,895,895,895,0
|
|
20240704,165100,216582078,895,895,895,895,0
|
|
20240704,165000,216582078,895,895,895,895,0
|
|
20240704,164900,216582078,895,895,895,895,0
|
|
20240704,164800,216582078,895,895,895,895,0
|
|
20240704,164700,216582078,895,895,895,895,0
|
|
20240704,164600,216582078,895,895,895,895,0
|
|
20240704,164500,216582078,895,895,895,895,0
|
|
20240704,164400,216582078,895,895,895,895,0
|
|
20240704,164300,216582078,895,895,895,895,0
|
|
20240704,164200,216582078,895,895,895,895,0
|
|
20240704,164100,216582078,895,895,895,895,0
|
|
20240704,164000,216582078,895,895,895,895,0
|
|
20240704,163900,216582078,895,895,895,895,0
|
|
20240704,163800,216582078,895,895,895,895,0
|
|
20240704,163700,216582078,895,895,895,895,0
|
|
20240704,163600,216582078,895,895,895,895,0
|
|
20240704,163500,216582078,895,895,895,895,0
|
|
20240704,163400,216582078,895,895,895,895,0
|
|
20240704,163300,216582078,895,895,895,895,0
|
|
20240704,163200,216582078,895,895,895,895,4798
|
|
20240704,163100,216582078,895,895,895,895,0
|
|
20240704,163000,216582078,895,895,895,895,0
|
|
20240704,162900,216582078,895,895,895,895,0
|
|
20240704,162800,216582078,895,895,895,895,0
|
|
20240704,162700,216582078,895,895,895,895,0
|
|
20240704,162600,216582078,895,895,895,895,0
|
|
20240704,162500,216582078,895,895,895,895,0
|
|
20240704,162400,216582078,895,895,895,895,0
|
|
20240704,162300,216582078,895,895,895,895,0
|
|
20240704,162200,216582078,895,895,895,895,0
|
|
20240704,162100,216582078,895,895,895,895,0
|
|
20240704,162000,216582078,895,895,895,895,0
|
|
20240704,161900,216582078,895,895,895,895,0
|
|
20240704,161800,216582078,895,895,895,895,0
|
|
20240704,161700,216582078,895,895,895,895,0
|
|
20240704,161600,216582078,895,895,895,895,0
|
|
20240704,161500,216582078,895,895,895,895,0
|
|
20240704,161400,216582078,895,895,895,895,0
|
|
20240704,161300,216582078,895,895,895,895,0
|
|
20240704,161200,216582078,895,895,895,895,0
|
|
20240704,161100,216582078,895,895,895,895,0
|
|
20240704,161000,216582078,895,895,895,895,0
|
|
20240704,160900,216582078,895,895,895,895,0
|
|
20240704,160800,216582078,895,895,895,895,0
|
|
20240704,160700,216582078,895,895,895,895,0
|
|
20240704,160600,216582078,895,895,895,895,0
|
|
20240704,160500,216582078,895,895,895,895,0
|
|
20240704,160400,216582078,895,895,895,895,0
|
|
20240704,160300,216582078,895,895,895,895,0
|
|
20240704,160200,216582078,895,895,895,895,4798
|
|
20240704,160100,216582078,895,895,895,895,0
|
|
20240704,160000,216582078,895,895,895,895,0
|
|
20240704,155900,216582078,895,895,895,895,0
|
|
20240704,155800,216582078,895,895,895,895,0
|
|
20240704,155700,216582078,895,895,895,895,0
|
|
20240704,155600,216582078,895,895,895,895,0
|
|
20240704,155500,216582078,895,895,895,895,0
|
|
20240704,155400,216582078,895,895,895,895,0
|
|
20240704,155300,216582078,895,895,895,895,0
|
|
20240704,155200,216582078,895,895,895,895,0
|
|
20240704,155100,216582078,895,895,895,895,0
|
|
20240704,155000,216582078,895,895,895,895,0
|
|
20240704,154900,216582078,895,895,895,895,0
|
|
20240704,154800,216582078,895,895,895,895,0
|
|
20240704,154700,216582078,895,895,895,895,0
|
|
20240704,154600,216582078,895,895,895,895,0
|
|
20240704,154500,216582078,895,895,895,895,0
|
|
20240704,154400,216582078,895,895,895,895,0
|
|
20240704,154300,216582078,895,895,895,895,0
|
|
20240704,154200,216582078,895,895,895,895,0
|
|
20240704,154100,216582078,895,895,895,895,0
|
|
20240704,154000,216582078,895,895,895,895,0
|
|
20240704,153900,216582078,895,895,895,895,0
|
|
20240704,153800,216582078,895,895,895,895,0
|
|
20240704,153700,216582078,895,895,895,895,0
|
|
20240704,153600,216582078,895,895,895,895,0
|
|
20240704,153500,216582078,895,895,895,895,0
|
|
20240704,153400,216582078,895,895,895,895,0
|
|
20240704,153300,216582078,895,895,895,895,0
|
|
20240704,153200,216582078,895,895,895,895,4798
|
|
20240704,153100,216582078,895,895,895,895,0
|
|
20240704,153000,216582078,895,895,895,895,4798
|
|
20240704,152900,212287868,896,896,896,896,0
|
|
20240704,152800,212287868,896,896,896,896,0
|
|
20240704,152700,212287868,896,896,896,896,0
|
|
20240704,152600,212287868,896,896,896,896,0
|
|
20240704,152500,212287868,896,896,896,896,0
|
|
20240704,152400,212287868,896,896,896,896,0
|
|
20240704,152300,212287868,896,896,896,896,0
|
|
20240704,152200,212287868,896,896,896,896,0
|
|
20240704,152100,212287868,896,896,896,896,0
|
|
20240704,152000,212287868,896,896,896,896,0
|
|
20240704,151900,212287868,896,894,896,894,4967
|
|
20240704,151800,207842902,893,896,896,891,16915
|
|
20240704,151700,192732784,897,897,897,897,216
|
|
20240704,151600,192539032,897,896,897,896,61
|
|
20240704,151500,192484320,897,897,899,897,2207
|
|
20240704,151400,190504399,899,899,899,899,500
|
|
20240704,151300,190054899,899,899,899,899,0
|
|
20240704,151200,190054899,899,898,899,898,1865
|
|
20240704,151100,188380128,899,899,899,899,1
|
|
20240704,151000,188379229,898,898,898,898,359
|
|
20240704,150900,188056847,899,899,899,899,0
|
|
20240704,150800,188056847,899,899,899,899,1033
|
|
20240704,150700,187128180,899,899,899,899,137
|
|
20240704,150600,187005017,899,899,899,899,218
|
|
20240704,150500,186809035,899,899,899,899,0
|
|
20240704,150400,186809035,899,899,899,899,1
|
|
20240704,150300,186808136,899,899,899,899,114
|
|
20240704,150200,186705650,899,899,899,899,6
|
|
20240704,150100,186700256,899,899,899,899,300
|
|
20240704,150000,186430556,899,899,899,899,1
|
|
20240704,145900,186429657,899,899,899,899,1167
|
|
20240704,145800,185380524,899,899,899,899,0
|
|
20240704,145700,185380524,899,899,899,899,0
|
|
20240704,145600,185380524,899,900,900,899,140
|
|
20240704,145500,185254642,900,900,900,900,1
|
|
20240704,145400,185253742,900,900,900,900,257
|
|
20240704,145300,185022442,900,900,900,900,25
|
|
20240704,145200,184999942,900,900,900,900,0
|
|
20240704,145100,184999942,900,900,900,900,0
|
|
20240704,145000,184999942,900,900,900,900,0
|
|
20240704,144900,184999942,900,900,900,900,4
|
|
20240704,144800,184996342,900,900,900,900,18
|
|
20240704,144700,184980142,900,901,901,900,458
|
|
20240704,144600,184567801,901,901,901,901,0
|
|
20240704,144500,184567801,901,901,901,901,2
|
|
20240704,144400,184565999,901,901,901,901,100
|
|
20240704,144300,184475899,901,901,901,901,0
|
|
20240704,144200,184475899,901,901,901,901,0
|
|
20240704,144100,184475899,901,901,901,901,0
|
|
20240704,144000,184475899,901,901,901,901,1
|
|
20240704,143900,184474998,901,901,901,901,0
|
|
20240704,143800,184474998,901,901,901,901,0
|
|
20240704,143700,184474998,901,901,901,901,4
|
|
20240704,143600,184471394,901,900,901,900,2016
|
|
20240704,143500,182654981,900,900,900,899,4099
|
|
20240704,143400,178969450,900,901,901,900,200
|
|
20240704,143300,178789331,902,902,902,902,4
|
|
20240704,143200,178785723,902,902,902,902,3
|
|
20240704,143100,178783017,900,900,900,900,0
|
|
20240704,143000,178783017,900,903,903,900,7001
|
|
20240704,142900,172481365,903,903,903,903,1
|
|
20240704,142800,172480462,904,904,904,902,1543
|
|
20240704,142700,171088482,903,903,903,903,0
|
|
20240704,142600,171088482,903,903,903,903,0
|
|
20240704,142500,171088482,903,907,907,903,11387
|
|
20240704,142400,160790352,907,907,907,907,1746
|
|
20240704,142300,159206730,907,907,907,907,0
|
|
20240704,142200,159206730,907,907,907,907,3205
|
|
20240704,142100,156299795,907,907,907,907,104
|
|
20240704,142000,156205467,907,907,907,907,0
|
|
20240704,141900,156205467,907,906,907,906,29
|
|
20240704,141800,156179183,907,907,907,907,0
|
|
20240704,141700,156179183,907,907,907,907,1
|
|
20240704,141600,156178276,907,907,907,907,0
|
|
20240704,141500,156178276,907,907,907,907,0
|
|
20240704,141400,156178276,907,907,907,907,0
|
|
20240704,141300,156178276,907,907,907,907,0
|
|
20240704,141200,156178276,907,906,907,906,42
|
|
20240704,141100,156140223,907,907,907,907,0
|
|
20240704,141000,156140223,907,907,907,907,41
|
|
20240704,140900,156103036,907,907,908,907,143
|
|
20240704,140800,155973334,908,908,908,908,0
|
|
20240704,140700,155973334,908,908,908,908,0
|
|
20240704,140600,155973334,908,908,908,908,0
|
|
20240704,140500,155973334,908,908,908,908,2
|
|
20240704,140400,155971518,908,907,908,906,350
|
|
20240704,140300,155654108,907,907,907,905,312
|
|
20240704,140200,155371283,906,907,907,906,179
|
|
20240704,140100,155209105,908,907,908,907,48
|
|
20240704,140000,155165568,907,907,907,907,0
|
|
20240704,135900,155165568,907,907,907,907,0
|
|
20240704,135800,155165568,907,907,907,907,0
|
|
20240704,135700,155165568,907,907,907,907,12
|
|
20240704,135600,155154684,907,907,907,907,12
|
|
20240704,135500,155143800,907,906,907,906,10
|
|
20240704,135400,155134733,905,909,909,905,9
|
|
20240704,135300,155126584,905,911,911,900,24604
|
|
20240704,135200,132843660,912,911,912,910,80
|
|
20240704,135100,132770847,912,912,912,912,0
|
|
20240704,135000,132770847,912,912,912,912,0
|
|
20240704,134900,132770847,912,912,912,912,0
|
|
20240704,134800,132770847,912,912,912,912,0
|
|
20240704,134700,132770847,912,912,912,912,0
|
|
20240704,134600,132770847,912,912,912,912,0
|
|
20240704,134500,132770847,912,912,912,912,0
|
|
20240704,134400,132770847,912,911,912,911,3
|
|
20240704,134300,132768113,910,911,911,910,550
|
|
20240704,134200,132267612,912,912,912,912,0
|
|
20240704,134100,132267612,912,912,912,912,20
|
|
20240704,134000,132249372,912,912,912,912,0
|
|
20240704,133900,132249372,912,912,912,912,0
|
|
20240704,133800,132249372,912,912,912,912,0
|
|
20240704,133700,132249372,912,912,912,912,0
|
|
20240704,133600,132249372,912,912,912,912,0
|
|
20240704,133500,132249372,912,912,912,912,0
|
|
20240704,133400,132249372,912,912,912,912,1
|
|
20240704,133300,132248460,912,912,912,912,2
|
|
20240704,133200,132246636,912,912,912,912,0
|
|
20240704,133100,132246636,912,907,913,907,28014
|
|
20240704,133000,106831166,907,905,908,905,12642
|
|
20240704,132900,95381726,905,906,906,905,358
|
|
20240704,132800,95057735,907,907,907,907,0
|
|
20240704,132700,95057735,907,907,907,907,1
|
|
20240704,132600,95056828,907,908,908,907,337
|
|
20240704,132500,94750955,909,909,909,909,100
|
|
20240704,132400,94660055,908,908,908,908,0
|
|
20240704,132300,94660055,908,908,908,908,125
|
|
20240704,132200,94546555,908,908,908,908,0
|
|
20240704,132100,94546555,908,908,908,908,0
|
|
20240704,132000,94546555,908,908,908,908,0
|
|
20240704,131900,94546555,908,908,908,908,0
|
|
20240704,131800,94546555,908,908,908,908,0
|
|
20240704,131700,94546555,908,908,908,908,1
|
|
20240704,131600,94545647,908,908,908,908,0
|
|
20240704,131500,94545647,908,908,908,908,0
|
|
20240704,131400,94545647,908,907,908,907,235
|
|
20240704,131300,94332269,907,907,908,907,6
|
|
20240704,131200,94326825,909,909,909,909,0
|
|
20240704,131100,94326825,909,909,909,909,0
|
|
20240704,131000,94326825,909,907,909,907,1878
|
|
20240704,130900,92620391,906,906,906,906,329
|
|
20240704,130800,92322317,904,904,904,904,8
|
|
20240704,130700,92315085,906,906,906,906,1
|
|
20240704,130600,92314179,904,904,904,904,0
|
|
20240704,130500,92314179,904,904,904,904,4325
|
|
20240704,130400,88404379,904,904,904,904,0
|
|
20240704,130300,88404379,904,904,904,904,1238
|
|
20240704,130200,87285227,904,904,904,904,0
|
|
20240704,130100,87285227,904,904,904,904,0
|
|
20240704,130000,87285227,904,904,904,904,8
|
|
20240704,125900,87277995,906,906,906,906,1
|
|
20240704,125800,87277089,906,906,906,906,500
|
|
20240704,125700,86824089,906,906,906,906,0
|
|
20240704,125600,86824089,906,906,906,906,0
|
|
20240704,125500,86824089,906,906,906,906,0
|
|
20240704,125400,86824089,906,906,906,906,99
|
|
20240704,125300,86734395,906,906,906,906,200
|
|
20240704,125200,86553195,906,906,906,906,0
|
|
20240704,125100,86553195,906,906,906,906,0
|
|
20240704,125000,86553195,906,906,906,906,1
|
|
20240704,124900,86552289,906,906,906,906,0
|
|
20240704,124800,86552289,906,906,906,906,0
|
|
20240704,124700,86552289,906,906,906,906,16
|
|
20240704,124600,86537793,906,906,906,906,0
|
|
20240704,124500,86537793,906,906,906,906,0
|
|
20240704,124400,86537793,906,906,906,906,1
|
|
20240704,124300,86536887,904,904,904,904,371
|
|
20240704,124200,86201503,905,905,905,905,595
|
|
20240704,124100,85663028,905,908,909,905,1538
|
|
20240704,124000,84270786,909,907,911,907,2559
|
|
20240704,123900,81944655,905,904,905,904,2976
|
|
20240704,123800,79251745,904,904,904,904,5
|
|
20240704,123700,79247225,903,903,903,903,2023
|
|
20240704,123600,77420456,904,906,907,904,4025
|
|
20240704,123500,73774029,907,907,907,907,0
|
|
20240704,123400,73774029,907,908,908,907,731
|
|
20240704,123300,73110909,908,908,908,908,0
|
|
20240704,123200,73110909,908,908,908,908,255
|
|
20240704,123100,72879369,909,909,909,909,0
|
|
20240704,123000,72879369,909,909,909,909,44
|
|
20240704,122900,72839373,909,909,909,909,1
|
|
20240704,122800,72838464,909,909,909,909,5
|
|
20240704,122700,72833919,909,909,909,909,100
|
|
20240704,122600,72743019,909,909,909,909,0
|
|
20240704,122500,72743019,909,909,909,909,0
|
|
20240704,122400,72743019,909,909,909,909,0
|
|
20240704,122300,72743019,909,909,909,909,0
|
|
20240704,122200,72743019,909,909,909,909,0
|
|
20240704,122100,72743019,909,909,909,909,0
|
|
20240704,122000,72743019,909,909,909,909,0
|
|
20240704,121900,72743019,909,909,909,909,4
|
|
20240704,121800,72739383,909,909,909,909,0
|
|
20240704,121700,72739383,909,909,909,909,0
|
|
20240704,121600,72739383,909,909,909,909,0
|
|
20240704,121500,72739383,909,909,909,909,0
|
|
20240704,121400,72739383,909,909,909,909,0
|
|
20240704,121300,72739383,909,909,909,909,0
|
|
20240704,121200,72739383,909,909,909,909,20
|
|
20240704,121100,72721203,909,909,910,909,9
|
|
20240704,121000,72713021,909,909,910,909,38
|
|
20240704,120900,72678476,909,909,909,909,21
|
|
20240704,120800,72659387,909,909,909,909,0
|
|
20240704,120700,72659387,909,909,909,909,6
|
|
20240704,120600,72653933,909,909,909,909,0
|
|
20240704,120500,72653933,909,909,909,909,0
|
|
20240704,120400,72653933,909,909,909,909,494
|
|
20240704,120300,72204887,909,909,909,909,0
|
|
20240704,120200,72204887,909,909,909,909,0
|
|
20240704,120100,72204887,909,909,909,909,1
|
|
20240704,120000,72203978,907,906,907,906,3208
|
|
20240704,115900,69297030,905,905,905,905,217
|
|
20240704,115800,69100645,904,904,904,904,0
|
|
20240704,115700,69100645,904,904,904,904,0
|
|
20240704,115600,69100645,904,904,904,904,0
|
|
20240704,115500,69100645,904,904,904,904,0
|
|
20240704,115400,69100645,904,906,906,904,3087
|
|
20240704,115300,66308047,906,906,906,906,0
|
|
20240704,115200,66308047,906,906,906,906,0
|
|
20240704,115100,66308047,906,906,906,906,0
|
|
20240704,115000,66308047,906,906,906,906,0
|
|
20240704,114900,66308047,906,906,906,906,0
|
|
20240704,114800,66308047,906,906,906,906,0
|
|
20240704,114700,66308047,906,906,906,906,0
|
|
20240704,114600,66308047,906,906,906,906,513
|
|
20240704,114500,65843269,907,908,908,907,1621
|
|
20240704,114400,64372607,908,908,908,908,0
|
|
20240704,114300,64372607,908,908,908,908,0
|
|
20240704,114200,64372607,908,908,908,908,0
|
|
20240704,114100,64372607,908,908,908,908,0
|
|
20240704,114000,64372607,908,908,908,908,0
|
|
20240704,113900,64372607,908,908,908,908,0
|
|
20240704,113800,64372607,908,917,917,908,6913
|
|
20240704,113700,58076909,917,917,917,917,0
|
|
20240704,113600,58076909,917,908,919,908,772
|
|
20240704,113500,57374772,908,908,908,908,27
|
|
20240704,113400,57350256,908,908,908,908,0
|
|
20240704,113300,57350256,908,908,908,908,0
|
|
20240704,113200,57350256,908,908,910,908,243
|
|
20240704,113100,57129610,908,907,908,907,460
|
|
20240704,113000,56712389,907,907,907,907,0
|
|
20240704,112900,56712389,907,908,908,907,50
|
|
20240704,112800,56667038,909,907,909,907,379
|
|
20240704,112700,56323277,907,907,907,907,346
|
|
20240704,112600,56009455,908,908,908,907,101
|
|
20240704,112500,55917776,908,908,908,908,165
|
|
20240704,112400,55767956,909,909,909,909,1
|
|
20240704,112300,55767047,909,909,909,909,0
|
|
20240704,112200,55767047,909,909,909,909,0
|
|
20240704,112100,55767047,909,909,909,909,109
|
|
20240704,112000,55667966,910,910,910,910,0
|
|
20240704,111900,55667966,910,910,910,910,10
|
|
20240704,111800,55658866,910,910,910,910,0
|
|
20240704,111700,55658866,910,910,910,910,2
|
|
20240704,111600,55657046,910,910,910,910,0
|
|
20240704,111500,55657046,910,910,910,910,0
|
|
20240704,111400,55657046,910,910,910,910,0
|
|
20240704,111300,55657046,910,910,910,910,0
|
|
20240704,111200,55657046,910,910,910,910,0
|
|
20240704,111100,55657046,910,910,910,910,0
|
|
20240704,111000,55657046,910,910,910,910,1
|
|
20240704,110900,55656136,910,910,910,910,0
|
|
20240704,110800,55656136,910,910,910,910,169
|
|
20240704,110700,55502346,910,910,910,910,1
|
|
20240704,110600,55501436,910,910,910,910,0
|
|
20240704,110500,55501436,910,910,910,910,0
|
|
20240704,110400,55501436,910,912,912,910,576
|
|
20240704,110300,54976140,914,910,919,910,430
|
|
20240704,110200,54584456,910,910,910,910,41
|
|
20240704,110100,54547146,911,911,912,911,121
|
|
20240704,110000,54436914,911,912,912,911,11
|
|
20240704,105900,54426884,913,914,914,913,224
|
|
20240704,105800,54222150,919,919,919,919,100
|
|
20240704,105700,54130250,920,920,920,920,215
|
|
20240704,105600,53932450,920,911,920,911,5926
|
|
20240704,105500,48517522,911,911,911,911,1
|
|
20240704,105400,48516611,910,910,910,910,0
|
|
20240704,105300,48516611,910,910,910,910,197
|
|
20240704,105200,48337341,910,910,910,910,0
|
|
20240704,105100,48337341,910,910,910,910,44
|
|
20240704,105000,48297301,909,909,909,909,6
|
|
20240704,104900,48291847,908,908,908,908,0
|
|
20240704,104800,48291847,908,908,908,908,0
|
|
20240704,104700,48291847,908,911,911,908,1000
|
|
20240704,104600,47383065,912,912,912,912,2
|
|
20240704,104500,47381241,912,912,912,912,121
|
|
20240704,104400,47270889,912,912,912,912,0
|
|
20240704,104300,47270889,912,912,912,912,0
|
|
20240704,104200,47270889,912,912,912,912,0
|
|
20240704,104100,47270889,912,912,912,912,0
|
|
20240704,104000,47270889,912,912,912,912,0
|
|
20240704,103900,47270889,912,912,912,912,0
|
|
20240704,103800,47270889,912,912,912,912,90
|
|
20240704,103700,47188809,912,912,912,912,0
|
|
20240704,103600,47188809,912,912,912,912,36
|
|
20240704,103500,47155977,912,912,913,912,5
|
|
20240704,103400,47151416,912,912,912,912,5
|
|
20240704,103300,47146856,912,912,912,912,3
|
|
20240704,103200,47144120,913,911,913,911,46
|
|
20240704,103100,47102210,911,911,911,911,0
|
|
20240704,103000,47102210,911,911,911,911,0
|
|
20240704,102900,47102210,911,911,911,911,0
|
|
20240704,102800,47102210,911,911,911,911,5
|
|
20240704,102700,47097655,911,911,911,911,0
|
|
20240704,102600,47097655,911,911,911,911,0
|
|
20240704,102500,47097655,911,911,911,911,0
|
|
20240704,102400,47097655,911,911,911,911,1
|
|
20240704,102300,47096744,911,911,911,911,25
|
|
20240704,102200,47073969,911,911,911,911,0
|
|
20240704,102100,47073969,911,911,911,911,10
|
|
20240704,102000,47064859,911,911,911,911,1
|
|
20240704,101900,47063948,911,911,911,911,0
|
|
20240704,101800,47063948,911,911,911,911,0
|
|
20240704,101700,47063948,911,911,911,911,0
|
|
20240704,101600,47063948,911,911,911,911,0
|
|
20240704,101500,47063948,911,911,911,911,0
|
|
20240704,101400,47063948,911,911,911,911,0
|
|
20240704,101300,47063948,911,911,911,911,1
|
|
20240704,101200,47063037,911,911,911,911,4
|
|
20240704,101100,47059393,911,911,911,911,5
|
|
20240704,101000,47054838,911,911,911,911,0
|
|
20240704,100900,47054838,911,911,911,911,0
|
|
20240704,100800,47054838,911,911,911,911,0
|
|
20240704,100700,47054838,911,911,911,911,0
|
|
20240704,100600,47054838,911,911,911,911,0
|
|
20240704,100500,47054838,911,910,911,910,2
|
|
20240704,100400,47053017,910,909,911,909,13
|
|
20240704,100300,47041189,908,908,909,908,69
|
|
20240704,100200,46978535,907,911,911,907,872
|
|
20240704,100100,46187378,910,910,910,909,432
|
|
20240704,100000,45794651,910,911,911,910,110
|
|
20240704,095900,45694550,911,911,911,911,59
|
|
20240704,095800,45640801,910,908,910,906,922
|
|
20240704,095700,44803899,909,909,909,909,18
|
|
20240704,095600,44787537,909,909,909,909,4
|
|
20240704,095500,44783901,907,907,907,907,0
|
|
20240704,095400,44783901,907,907,907,907,2
|
|
20240704,095300,44782087,906,909,909,906,7896
|
|
20240704,095200,37627340,910,910,910,910,0
|
|
20240704,095100,37627340,910,910,910,910,1
|
|
20240704,095000,37626430,911,910,911,910,2
|
|
20240704,094900,37624609,909,909,909,909,0
|
|
20240704,094800,37624609,909,909,909,909,5
|
|
20240704,094700,37620064,909,909,909,909,6
|
|
20240704,094600,37614610,915,908,915,908,222
|
|
20240704,094500,37412368,907,906,907,906,3534
|
|
20240704,094400,34210560,906,906,906,906,69
|
|
20240704,094300,34148046,906,906,906,906,1
|
|
20240704,094200,34147140,905,906,907,905,5
|
|
20240704,094100,34142610,906,907,911,906,4451
|
|
20240704,094000,30092205,910,908,910,908,5
|
|
20240704,093900,30087659,910,910,910,910,0
|
|
20240704,093800,30087659,910,911,911,908,18
|
|
20240704,093700,30071279,911,911,911,911,0
|
|
20240704,093600,30071279,911,911,911,911,0
|
|
20240704,093500,30071279,911,911,911,911,0
|
|
20240704,093400,30071279,911,911,911,911,0
|
|
20240704,093300,30071279,911,911,911,911,0
|
|
20240704,093200,30071279,911,911,911,911,0
|
|
20240704,093100,30071279,911,911,911,911,0
|
|
20240704,093000,30071279,911,911,911,911,0
|
|
20240704,092900,30071279,911,911,911,911,0
|
|
20240704,092800,30071279,911,911,911,911,0
|
|
20240704,092700,30071279,911,902,911,902,1515
|
|
20240704,092600,28703233,902,899,902,899,5
|
|
20240704,092500,28698730,899,900,900,899,5282
|
|
20240704,092400,23949881,901,904,904,899,13863
|
|
20240704,092300,11467736,905,905,905,905,3
|
|
20240704,092200,11465021,905,908,908,905,4501
|
|
20240704,092100,7390364,909,909,910,909,161
|
|
20240704,092000,7243965,910,910,910,910,1001
|
|
20240704,091900,6333055,910,908,910,908,158
|
|
20240704,091800,6189369,909,910,910,909,716
|
|
20240704,091700,5538218,912,911,912,911,2
|
|
20240704,091600,5536395,912,912,912,912,0
|
|
20240704,091500,5536395,912,912,912,912,3
|
|
20240704,091400,5533659,911,912,913,910,16
|
|
20240704,091300,5519084,915,910,915,910,5
|
|
20240704,091200,5514521,910,909,910,908,3686
|
|
20240704,091100,2164670,910,910,910,910,11
|
|
20240704,091000,2154660,911,911,911,911,10
|
|
20240704,090900,2145550,911,911,911,911,0
|
|
20240704,090800,2145550,911,911,911,911,15
|
|
20240704,090700,2131885,911,910,913,910,654
|
|
20240704,090600,1536740,910,910,910,910,0
|
|
20240704,090500,1536740,910,913,913,910,44
|
|
20240704,090400,1496640,910,915,915,910,1555
|
|
20240704,090300,80090,915,915,915,915,0
|
|
20240704,090200,80090,915,915,915,915,0
|
|
20240704,090100,80090,915,915,915,915,0
|
|
20240704,090000,80090,915,910,915,910,88
|