665 lines
29 KiB
CSV
665 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,200200,396268016,893,893,893,893,5713
|
|
20240708,200100,396268016,893,893,893,893,0
|
|
20240708,200000,396268016,893,893,893,893,0
|
|
20240708,195900,396268016,893,893,893,893,0
|
|
20240708,195800,396268016,893,893,893,893,0
|
|
20240708,195700,396268016,893,893,893,893,0
|
|
20240708,195600,396268016,893,893,893,893,0
|
|
20240708,195500,396268016,893,893,893,893,0
|
|
20240708,195400,396268016,893,893,893,893,0
|
|
20240708,195300,396268016,893,893,893,893,0
|
|
20240708,195200,396268016,893,893,893,893,0
|
|
20240708,195100,396268016,893,893,893,893,0
|
|
20240708,195000,396268016,893,893,893,893,0
|
|
20240708,194900,396268016,893,893,893,893,0
|
|
20240708,194800,396268016,893,893,893,893,0
|
|
20240708,194700,396268016,893,893,893,893,0
|
|
20240708,194600,396268016,893,893,893,893,0
|
|
20240708,194500,396268016,893,893,893,893,0
|
|
20240708,194400,396268016,893,893,893,893,0
|
|
20240708,194300,396268016,893,893,893,893,0
|
|
20240708,194200,396268016,893,893,893,893,0
|
|
20240708,194100,396268016,893,893,893,893,0
|
|
20240708,194000,396268016,893,893,893,893,0
|
|
20240708,193900,396268016,893,893,893,893,0
|
|
20240708,193800,396268016,893,893,893,893,0
|
|
20240708,193700,396268016,893,893,893,893,0
|
|
20240708,193600,396268016,893,893,893,893,0
|
|
20240708,193500,396268016,893,893,893,893,0
|
|
20240708,193400,396268016,893,893,893,893,0
|
|
20240708,193300,396268016,893,893,893,893,0
|
|
20240708,193200,396268016,893,893,893,893,5713
|
|
20240708,193100,396268016,893,893,893,893,0
|
|
20240708,193000,396268016,893,893,893,893,0
|
|
20240708,192900,396268016,893,893,893,893,0
|
|
20240708,192800,396268016,893,893,893,893,0
|
|
20240708,192700,396268016,893,893,893,893,0
|
|
20240708,192600,396268016,893,893,893,893,0
|
|
20240708,192500,396268016,893,893,893,893,0
|
|
20240708,192400,396268016,893,893,893,893,0
|
|
20240708,192300,396268016,893,893,893,893,0
|
|
20240708,192200,396268016,893,893,893,893,0
|
|
20240708,192100,396268016,893,893,893,893,0
|
|
20240708,192000,396268016,893,893,893,893,0
|
|
20240708,191900,396268016,893,893,893,893,0
|
|
20240708,191800,396268016,893,893,893,893,0
|
|
20240708,191700,396268016,893,893,893,893,0
|
|
20240708,191600,396268016,893,893,893,893,0
|
|
20240708,191500,396268016,893,893,893,893,0
|
|
20240708,191400,396268016,893,893,893,893,0
|
|
20240708,191300,396268016,893,893,893,893,0
|
|
20240708,191200,396268016,893,893,893,893,0
|
|
20240708,191100,396268016,893,893,893,893,0
|
|
20240708,191000,396268016,893,893,893,893,0
|
|
20240708,190900,396268016,893,893,893,893,0
|
|
20240708,190800,396268016,893,893,893,893,0
|
|
20240708,190700,396268016,893,893,893,893,0
|
|
20240708,190600,396268016,893,893,893,893,0
|
|
20240708,190500,396268016,893,893,893,893,0
|
|
20240708,190400,396268016,893,893,893,893,0
|
|
20240708,190300,396268016,893,893,893,893,0
|
|
20240708,190200,396268016,893,893,893,893,5713
|
|
20240708,190100,396268016,893,893,893,893,0
|
|
20240708,190000,396268016,893,893,893,893,0
|
|
20240708,185900,396268016,893,893,893,893,0
|
|
20240708,185800,396268016,893,893,893,893,0
|
|
20240708,185700,396268016,893,893,893,893,0
|
|
20240708,185600,396268016,893,893,893,893,0
|
|
20240708,185500,396268016,893,893,893,893,0
|
|
20240708,185400,396268016,893,893,893,893,0
|
|
20240708,185300,396268016,893,893,893,893,0
|
|
20240708,185200,396268016,893,893,893,893,0
|
|
20240708,185100,396268016,893,893,893,893,0
|
|
20240708,185000,396268016,893,893,893,893,0
|
|
20240708,184900,396268016,893,893,893,893,0
|
|
20240708,184800,396268016,893,893,893,893,0
|
|
20240708,184700,396268016,893,893,893,893,0
|
|
20240708,184600,396268016,893,893,893,893,0
|
|
20240708,184500,396268016,893,893,893,893,0
|
|
20240708,184400,396268016,893,893,893,893,0
|
|
20240708,184300,396268016,893,893,893,893,0
|
|
20240708,184200,396268016,893,893,893,893,0
|
|
20240708,184100,396268016,893,893,893,893,0
|
|
20240708,184000,396268016,893,893,893,893,0
|
|
20240708,183900,396268016,893,893,893,893,0
|
|
20240708,183800,396268016,893,893,893,893,0
|
|
20240708,183700,396268016,893,893,893,893,0
|
|
20240708,183600,396268016,893,893,893,893,0
|
|
20240708,183500,396268016,893,893,893,893,0
|
|
20240708,183400,396268016,893,893,893,893,0
|
|
20240708,183300,396268016,893,893,893,893,0
|
|
20240708,183200,396268016,893,893,893,893,5713
|
|
20240708,183100,396268016,893,893,893,893,0
|
|
20240708,183000,396268016,893,893,893,893,0
|
|
20240708,182900,396268016,893,893,893,893,0
|
|
20240708,182800,396268016,893,893,893,893,0
|
|
20240708,182700,396268016,893,893,893,893,0
|
|
20240708,182600,396268016,893,893,893,893,0
|
|
20240708,182500,396268016,893,893,893,893,0
|
|
20240708,182400,396268016,893,893,893,893,0
|
|
20240708,182300,396268016,893,893,893,893,0
|
|
20240708,182200,396268016,893,893,893,893,0
|
|
20240708,182100,396268016,893,893,893,893,0
|
|
20240708,182000,396268016,893,893,893,893,0
|
|
20240708,181900,396268016,893,893,893,893,0
|
|
20240708,181800,396268016,893,893,893,893,0
|
|
20240708,181700,396268016,893,893,893,893,0
|
|
20240708,181600,396268016,893,893,893,893,0
|
|
20240708,181500,396268016,893,893,893,893,0
|
|
20240708,181400,396268016,893,893,893,893,0
|
|
20240708,181300,396268016,893,893,893,893,0
|
|
20240708,181200,396268016,893,893,893,893,0
|
|
20240708,181100,396268016,893,893,893,893,0
|
|
20240708,181000,396268016,893,893,893,893,0
|
|
20240708,180900,396268016,893,893,893,893,0
|
|
20240708,180800,396268016,893,893,893,893,0
|
|
20240708,180700,396268016,893,893,893,893,0
|
|
20240708,180600,396268016,893,893,893,893,0
|
|
20240708,180500,396268016,893,893,893,893,0
|
|
20240708,180400,396268016,893,893,893,893,0
|
|
20240708,180300,396268016,893,893,893,893,0
|
|
20240708,180200,396268016,893,893,893,893,5713
|
|
20240708,180100,396268016,893,893,893,893,0
|
|
20240708,180000,396268016,893,893,893,893,0
|
|
20240708,175900,396268016,893,893,893,893,0
|
|
20240708,175800,396268016,893,893,893,893,0
|
|
20240708,175700,396268016,893,893,893,893,0
|
|
20240708,175600,396268016,893,893,893,893,0
|
|
20240708,175500,396268016,893,893,893,893,0
|
|
20240708,175400,396268016,893,893,893,893,0
|
|
20240708,175300,396268016,893,893,893,893,0
|
|
20240708,175200,396268016,893,893,893,893,0
|
|
20240708,175100,396268016,893,893,893,893,0
|
|
20240708,175000,396268016,893,893,893,893,0
|
|
20240708,174900,396268016,893,893,893,893,0
|
|
20240708,174800,396268016,893,893,893,893,0
|
|
20240708,174700,396268016,893,893,893,893,0
|
|
20240708,174600,396268016,893,893,893,893,0
|
|
20240708,174500,396268016,893,893,893,893,0
|
|
20240708,174400,396268016,893,893,893,893,0
|
|
20240708,174300,396268016,893,893,893,893,0
|
|
20240708,174200,396268016,893,893,893,893,0
|
|
20240708,174100,396268016,893,893,893,893,0
|
|
20240708,174000,396268016,893,893,893,893,0
|
|
20240708,173900,396268016,893,893,893,893,0
|
|
20240708,173800,396268016,893,893,893,893,0
|
|
20240708,173700,396268016,893,893,893,893,0
|
|
20240708,173600,396268016,893,893,893,893,0
|
|
20240708,173500,396268016,893,893,893,893,0
|
|
20240708,173400,396268016,893,893,893,893,0
|
|
20240708,173300,396268016,893,893,893,893,0
|
|
20240708,173200,396268016,893,893,893,893,5713
|
|
20240708,173100,396268016,893,893,893,893,0
|
|
20240708,173000,396268016,893,893,893,893,0
|
|
20240708,172900,396268016,893,893,893,893,0
|
|
20240708,172800,396268016,893,893,893,893,0
|
|
20240708,172700,396268016,893,893,893,893,0
|
|
20240708,172600,396268016,893,893,893,893,0
|
|
20240708,172500,396268016,893,893,893,893,0
|
|
20240708,172400,396268016,893,893,893,893,0
|
|
20240708,172300,396268016,893,893,893,893,0
|
|
20240708,172200,396268016,893,893,893,893,0
|
|
20240708,172100,396268016,893,893,893,893,0
|
|
20240708,172000,396268016,893,893,893,893,0
|
|
20240708,171900,396268016,893,893,893,893,0
|
|
20240708,171800,396268016,893,893,893,893,0
|
|
20240708,171700,396268016,893,893,893,893,0
|
|
20240708,171600,396268016,893,893,893,893,0
|
|
20240708,171500,396268016,893,893,893,893,0
|
|
20240708,171400,396268016,893,893,893,893,0
|
|
20240708,171300,396268016,893,893,893,893,0
|
|
20240708,171200,396268016,893,893,893,893,0
|
|
20240708,171100,396268016,893,893,893,893,0
|
|
20240708,171000,396268016,893,893,893,893,0
|
|
20240708,170900,396268016,893,893,893,893,0
|
|
20240708,170800,396268016,893,893,893,893,0
|
|
20240708,170700,396268016,893,893,893,893,0
|
|
20240708,170600,396268016,893,893,893,893,0
|
|
20240708,170500,396268016,893,893,893,893,0
|
|
20240708,170400,396268016,893,893,893,893,0
|
|
20240708,170300,396268016,893,893,893,893,0
|
|
20240708,170200,396268016,893,893,893,893,5713
|
|
20240708,170100,396268016,893,893,893,893,0
|
|
20240708,170000,396268016,893,893,893,893,0
|
|
20240708,165900,396268016,893,893,893,893,0
|
|
20240708,165800,396268016,893,893,893,893,0
|
|
20240708,165700,396268016,893,893,893,893,0
|
|
20240708,165600,396268016,893,893,893,893,0
|
|
20240708,165500,396268016,893,893,893,893,0
|
|
20240708,165400,396268016,893,893,893,893,0
|
|
20240708,165300,396268016,893,893,893,893,0
|
|
20240708,165200,396268016,893,893,893,893,0
|
|
20240708,165100,396268016,893,893,893,893,0
|
|
20240708,165000,396268016,893,893,893,893,0
|
|
20240708,164900,396268016,893,893,893,893,0
|
|
20240708,164800,396268016,893,893,893,893,0
|
|
20240708,164700,396268016,893,893,893,893,0
|
|
20240708,164600,396268016,893,893,893,893,0
|
|
20240708,164500,396268016,893,893,893,893,0
|
|
20240708,164400,396268016,893,893,893,893,0
|
|
20240708,164300,396268016,893,893,893,893,0
|
|
20240708,164200,396268016,893,893,893,893,0
|
|
20240708,164100,396268016,893,893,893,893,0
|
|
20240708,164000,396268016,893,893,893,893,0
|
|
20240708,163900,396268016,893,893,893,893,0
|
|
20240708,163800,396268016,893,893,893,893,0
|
|
20240708,163700,396268016,893,893,893,893,0
|
|
20240708,163600,396268016,893,893,893,893,0
|
|
20240708,163500,396268016,893,893,893,893,0
|
|
20240708,163400,396268016,893,893,893,893,0
|
|
20240708,163300,396268016,893,893,893,893,0
|
|
20240708,163200,396268016,893,893,893,893,5713
|
|
20240708,163100,396268016,893,893,893,893,0
|
|
20240708,163000,396268016,893,893,893,893,0
|
|
20240708,162900,396268016,893,893,893,893,0
|
|
20240708,162800,396268016,893,893,893,893,0
|
|
20240708,162700,396268016,893,893,893,893,0
|
|
20240708,162600,396268016,893,893,893,893,0
|
|
20240708,162500,396268016,893,893,893,893,0
|
|
20240708,162400,396268016,893,893,893,893,0
|
|
20240708,162300,396268016,893,893,893,893,0
|
|
20240708,162200,396268016,893,893,893,893,0
|
|
20240708,162100,396268016,893,893,893,893,0
|
|
20240708,162000,396268016,893,893,893,893,0
|
|
20240708,161900,396268016,893,893,893,893,0
|
|
20240708,161800,396268016,893,893,893,893,0
|
|
20240708,161700,396268016,893,893,893,893,0
|
|
20240708,161600,396268016,893,893,893,893,0
|
|
20240708,161500,396268016,893,893,893,893,0
|
|
20240708,161400,396268016,893,893,893,893,0
|
|
20240708,161300,396268016,893,893,893,893,0
|
|
20240708,161200,396268016,893,893,893,893,0
|
|
20240708,161100,396268016,893,893,893,893,0
|
|
20240708,161000,396268016,893,893,893,893,0
|
|
20240708,160900,396268016,893,893,893,893,0
|
|
20240708,160800,396268016,893,893,893,893,0
|
|
20240708,160700,396268016,893,893,893,893,0
|
|
20240708,160600,396268016,893,893,893,893,0
|
|
20240708,160500,396268016,893,893,893,893,0
|
|
20240708,160400,396268016,893,893,893,893,0
|
|
20240708,160300,396268016,893,893,893,893,0
|
|
20240708,160200,396268016,893,893,893,893,5713
|
|
20240708,160100,396268016,893,893,893,893,0
|
|
20240708,160000,396268016,893,893,893,893,0
|
|
20240708,155900,396268016,893,893,893,893,0
|
|
20240708,155800,396268016,893,893,893,893,0
|
|
20240708,155700,396268016,893,893,893,893,0
|
|
20240708,155600,396268016,893,893,893,893,0
|
|
20240708,155500,396268016,893,893,893,893,0
|
|
20240708,155400,396268016,893,893,893,893,0
|
|
20240708,155300,396268016,893,893,893,893,0
|
|
20240708,155200,396268016,893,893,893,893,0
|
|
20240708,155100,396268016,893,893,893,893,0
|
|
20240708,155000,396268016,893,893,893,893,0
|
|
20240708,154900,396268016,893,893,893,893,0
|
|
20240708,154800,396268016,893,893,893,893,0
|
|
20240708,154700,396268016,893,893,893,893,0
|
|
20240708,154600,396268016,893,893,893,893,0
|
|
20240708,154500,396268016,893,893,893,893,0
|
|
20240708,154400,396268016,893,893,893,893,0
|
|
20240708,154300,396268016,893,893,893,893,0
|
|
20240708,154200,396268016,893,893,893,893,0
|
|
20240708,154100,396268016,893,893,893,893,0
|
|
20240708,154000,396268016,893,893,893,893,0
|
|
20240708,153900,396268016,893,893,893,893,0
|
|
20240708,153800,396268016,893,893,893,893,0
|
|
20240708,153700,396268016,893,893,893,893,0
|
|
20240708,153600,396268016,893,893,893,893,0
|
|
20240708,153500,396268016,893,893,893,893,0
|
|
20240708,153400,396268016,893,893,893,893,0
|
|
20240708,153300,396268016,893,893,893,893,0
|
|
20240708,153200,396268016,893,893,893,893,5713
|
|
20240708,153100,396268016,893,893,893,893,0
|
|
20240708,153000,396268016,893,893,893,893,5713
|
|
20240708,152900,391166307,893,893,893,893,0
|
|
20240708,152800,391166307,893,893,893,893,0
|
|
20240708,152700,391166307,893,893,893,893,0
|
|
20240708,152600,391166307,893,893,893,893,0
|
|
20240708,152500,391166307,893,893,893,893,0
|
|
20240708,152400,391166307,893,893,893,893,0
|
|
20240708,152300,391166307,893,893,893,893,0
|
|
20240708,152200,391166307,893,893,893,893,0
|
|
20240708,152100,391166307,893,893,893,893,0
|
|
20240708,152000,391166307,893,893,893,893,0
|
|
20240708,151900,391166307,893,892,893,891,4041
|
|
20240708,151800,387565329,892,892,892,892,880
|
|
20240708,151700,386780369,893,893,893,893,0
|
|
20240708,151600,386780369,893,893,893,893,315
|
|
20240708,151500,386499074,894,892,894,892,953
|
|
20240708,151400,385648950,894,894,894,894,100
|
|
20240708,151300,385559550,894,894,894,894,1
|
|
20240708,151200,385558656,893,893,893,893,1
|
|
20240708,151100,385557763,894,894,894,894,0
|
|
20240708,151000,385557763,894,891,894,891,2399
|
|
20240708,150900,383420040,892,892,892,892,62
|
|
20240708,150800,383364736,891,891,891,891,100
|
|
20240708,150700,383275636,892,892,894,891,738
|
|
20240708,150600,382617348,894,894,894,892,1177
|
|
20240708,150500,381567458,893,893,893,893,100
|
|
20240708,150400,381478158,893,893,893,893,0
|
|
20240708,150300,381478158,893,893,893,893,0
|
|
20240708,150200,381478158,893,893,893,893,0
|
|
20240708,150100,381478158,893,893,893,893,0
|
|
20240708,150000,381478158,893,893,893,893,0
|
|
20240708,145900,381478158,893,893,893,893,1
|
|
20240708,145800,381477265,893,892,893,892,3
|
|
20240708,145700,381474587,893,894,894,892,3
|
|
20240708,145600,381471908,890,892,892,890,2
|
|
20240708,145500,381470126,894,892,894,892,3
|
|
20240708,145400,381467448,894,894,894,894,1
|
|
20240708,145300,381466554,893,892,894,892,13
|
|
20240708,145200,381454940,894,891,894,891,3246
|
|
20240708,145100,378562751,891,891,891,891,0
|
|
20240708,145000,378562751,891,891,891,891,0
|
|
20240708,144900,378562751,891,891,891,891,258
|
|
20240708,144800,378332873,891,891,891,891,135
|
|
20240708,144700,378212588,891,891,891,891,0
|
|
20240708,144600,378212588,891,891,891,891,162
|
|
20240708,144500,378068246,891,891,891,891,0
|
|
20240708,144400,378068246,891,891,891,891,0
|
|
20240708,144300,378068246,891,891,891,891,0
|
|
20240708,144200,378068246,891,891,891,891,3
|
|
20240708,144100,378065573,891,891,891,891,0
|
|
20240708,144000,378065573,891,891,891,891,0
|
|
20240708,143900,378065573,891,891,891,891,0
|
|
20240708,143800,378065573,891,891,891,891,76
|
|
20240708,143700,377997857,891,891,891,891,22
|
|
20240708,143600,377978255,891,891,891,891,1
|
|
20240708,143500,377977364,891,891,891,891,5
|
|
20240708,143400,377972909,891,891,891,891,0
|
|
20240708,143300,377972909,891,891,891,891,130
|
|
20240708,143200,377857079,891,891,891,891,6
|
|
20240708,143100,377851733,891,891,891,891,200
|
|
20240708,143000,377673533,891,891,891,891,0
|
|
20240708,142900,377673533,891,891,891,891,5
|
|
20240708,142800,377669078,891,891,891,891,0
|
|
20240708,142700,377669078,891,891,891,891,100
|
|
20240708,142600,377579978,891,891,891,891,0
|
|
20240708,142500,377579978,891,891,891,891,0
|
|
20240708,142400,377579978,891,891,891,891,0
|
|
20240708,142300,377579978,891,891,891,890,3
|
|
20240708,142200,377577306,891,891,891,891,200
|
|
20240708,142100,377399106,891,891,891,891,2
|
|
20240708,142000,377397324,890,890,890,890,0
|
|
20240708,141900,377397324,890,890,890,890,0
|
|
20240708,141800,377397324,890,890,890,890,882
|
|
20240708,141700,376612344,891,891,891,891,0
|
|
20240708,141600,376612344,891,891,891,891,0
|
|
20240708,141500,376612344,891,891,891,891,300
|
|
20240708,141400,376345044,891,891,891,891,1
|
|
20240708,141300,376344153,890,890,890,890,100
|
|
20240708,141200,376255153,891,891,891,891,0
|
|
20240708,141100,376255153,891,891,891,891,0
|
|
20240708,141000,376255153,891,891,891,891,0
|
|
20240708,140900,376255153,891,891,891,891,1
|
|
20240708,140800,376254262,891,891,891,891,40
|
|
20240708,140700,376218622,891,891,891,891,2
|
|
20240708,140600,376216840,889,890,890,889,2200
|
|
20240708,140500,374261027,890,893,893,890,12990
|
|
20240708,140400,362689994,894,894,894,894,8
|
|
20240708,140300,362682842,893,893,893,893,16
|
|
20240708,140200,362668554,894,894,894,894,0
|
|
20240708,140100,362668554,894,894,894,894,0
|
|
20240708,140000,362668554,894,894,894,894,0
|
|
20240708,135900,362668554,894,894,894,894,0
|
|
20240708,135800,362668554,894,894,894,894,0
|
|
20240708,135700,362668554,894,894,894,894,20
|
|
20240708,135600,362650674,894,894,894,894,2
|
|
20240708,135500,362648886,894,894,894,894,0
|
|
20240708,135400,362648886,894,894,894,894,0
|
|
20240708,135300,362648886,894,894,894,894,1
|
|
20240708,135200,362647992,894,894,894,894,2661
|
|
20240708,135100,360269058,894,894,894,894,153
|
|
20240708,135000,360132276,893,893,893,893,0
|
|
20240708,134900,360132276,893,893,893,893,0
|
|
20240708,134800,360132276,893,893,893,893,1
|
|
20240708,134700,360131383,894,894,894,894,0
|
|
20240708,134600,360131383,894,894,894,894,0
|
|
20240708,134500,360131383,894,894,894,891,2461
|
|
20240708,134400,357938620,892,896,896,892,30260
|
|
20240708,134300,330944074,896,894,896,894,2665
|
|
20240708,134200,328558898,894,894,894,894,1
|
|
20240708,134100,328558004,893,893,893,893,1
|
|
20240708,134000,328557111,895,892,895,892,22037
|
|
20240708,133900,308900073,892,892,892,892,0
|
|
20240708,133800,308900073,892,892,892,892,0
|
|
20240708,133700,308900073,892,892,892,892,0
|
|
20240708,133600,308900073,892,892,894,892,8449
|
|
20240708,133500,301361560,893,895,896,892,25003
|
|
20240708,133400,279058765,895,893,895,893,4696
|
|
20240708,133300,274865235,893,896,897,893,19003
|
|
20240708,133200,257890432,896,898,898,896,8012
|
|
20240708,133100,250709312,898,900,905,898,11513
|
|
20240708,133000,240365352,900,899,900,899,26
|
|
20240708,132900,240341975,899,899,899,899,20
|
|
20240708,132800,240323995,899,899,899,899,0
|
|
20240708,132700,240323995,899,899,899,899,0
|
|
20240708,132600,240323995,899,899,899,899,0
|
|
20240708,132500,240323995,899,899,899,899,0
|
|
20240708,132400,240323995,899,899,899,899,12
|
|
20240708,132300,240313207,899,899,899,899,200
|
|
20240708,132200,240133407,899,899,899,899,512
|
|
20240708,132100,239673119,898,898,898,898,0
|
|
20240708,132000,239673119,898,899,899,898,101
|
|
20240708,131900,239582321,899,899,899,899,200
|
|
20240708,131800,239402521,899,899,899,899,0
|
|
20240708,131700,239402521,899,898,899,898,2858
|
|
20240708,131600,236835997,898,898,898,898,0
|
|
20240708,131500,236835997,898,898,898,898,0
|
|
20240708,131400,236835997,898,898,898,898,0
|
|
20240708,131300,236835997,898,898,898,898,80
|
|
20240708,131200,236764157,898,898,898,898,700
|
|
20240708,131100,236135557,898,898,898,898,0
|
|
20240708,131000,236135557,898,898,898,898,0
|
|
20240708,130900,236135557,898,898,898,898,0
|
|
20240708,130800,236135557,898,898,898,898,0
|
|
20240708,130700,236135557,898,898,898,898,0
|
|
20240708,130600,236135557,898,898,898,898,0
|
|
20240708,130500,236135557,898,898,898,898,0
|
|
20240708,130400,236135557,898,898,898,898,0
|
|
20240708,130300,236135557,898,898,898,898,0
|
|
20240708,130200,236135557,898,898,898,898,0
|
|
20240708,130100,236135557,898,898,898,898,0
|
|
20240708,130000,236135557,898,898,898,898,0
|
|
20240708,125900,236135557,898,898,898,898,133
|
|
20240708,125800,236016123,898,898,898,898,0
|
|
20240708,125700,236016123,898,898,898,898,0
|
|
20240708,125600,236016123,898,898,898,898,33
|
|
20240708,125500,235986489,898,898,898,898,1
|
|
20240708,125400,235985591,898,899,899,898,102
|
|
20240708,125300,235893992,899,899,899,899,1
|
|
20240708,125200,235893093,900,899,904,899,4526
|
|
20240708,125100,231819597,900,900,900,900,0
|
|
20240708,125000,231819597,900,897,900,897,1977
|
|
20240708,124900,230045750,897,897,897,897,14
|
|
20240708,124800,230033192,896,896,896,896,0
|
|
20240708,124700,230033192,896,896,896,896,0
|
|
20240708,124600,230033192,896,896,896,896,1
|
|
20240708,124500,230032296,897,897,897,897,0
|
|
20240708,124400,230032296,897,897,897,897,0
|
|
20240708,124300,230032296,897,897,897,897,0
|
|
20240708,124200,230032296,897,897,897,897,158
|
|
20240708,124100,229890570,896,896,896,896,0
|
|
20240708,124000,229890570,896,896,896,896,1
|
|
20240708,123900,229889674,897,897,897,895,257
|
|
20240708,123800,229659256,897,897,897,897,0
|
|
20240708,123700,229659256,897,897,897,897,18
|
|
20240708,123600,229643110,897,897,897,897,3
|
|
20240708,123500,229640419,897,897,897,897,0
|
|
20240708,123400,229640419,897,896,897,896,1374
|
|
20240708,123300,228409312,896,896,896,896,0
|
|
20240708,123200,228409312,896,896,896,896,0
|
|
20240708,123100,228409312,896,896,896,896,0
|
|
20240708,123000,228409312,896,896,896,896,0
|
|
20240708,122900,228409312,896,896,896,895,2203
|
|
20240708,122800,226435425,897,897,897,897,0
|
|
20240708,122700,226435425,897,897,897,897,0
|
|
20240708,122600,226435425,897,897,897,897,0
|
|
20240708,122500,226435425,897,894,897,892,7842
|
|
20240708,122400,219433046,895,894,897,894,21691
|
|
20240708,122300,200006664,894,894,894,894,12
|
|
20240708,122200,199995936,894,894,894,894,10
|
|
20240708,122100,199986996,894,894,894,894,0
|
|
20240708,122000,199986996,894,893,894,893,2000
|
|
20240708,121900,198199996,894,894,894,894,0
|
|
20240708,121800,198199996,894,894,894,894,0
|
|
20240708,121700,198199996,894,894,894,894,0
|
|
20240708,121600,198199996,894,894,894,894,0
|
|
20240708,121500,198199996,894,894,894,894,0
|
|
20240708,121400,198199996,894,894,894,894,0
|
|
20240708,121300,198199996,894,894,894,894,0
|
|
20240708,121200,198199996,894,894,894,894,0
|
|
20240708,121100,198199996,894,894,894,894,0
|
|
20240708,121000,198199996,894,894,894,894,0
|
|
20240708,120900,198199996,894,894,894,894,0
|
|
20240708,120800,198199996,894,894,894,894,2
|
|
20240708,120700,198198208,892,892,892,892,0
|
|
20240708,120600,198198208,892,892,892,892,160
|
|
20240708,120500,198055488,894,894,894,894,0
|
|
20240708,120400,198055488,894,894,894,894,0
|
|
20240708,120300,198055488,894,894,894,894,0
|
|
20240708,120200,198055488,894,894,894,894,0
|
|
20240708,120100,198055488,894,894,894,894,0
|
|
20240708,120000,198055488,894,894,894,894,1
|
|
20240708,115900,198054594,892,892,892,892,2226
|
|
20240708,115800,196069002,892,892,892,892,0
|
|
20240708,115700,196069002,892,892,892,892,17
|
|
20240708,115600,196053838,892,891,892,891,2200
|
|
20240708,115500,194093635,891,894,894,890,17095
|
|
20240708,115400,178857390,895,895,895,895,0
|
|
20240708,115300,178857390,895,895,895,895,0
|
|
20240708,115200,178857390,895,894,895,894,3
|
|
20240708,115100,178854706,894,894,894,894,3001
|
|
20240708,115000,176171812,893,893,893,893,0
|
|
20240708,114900,176171812,893,893,893,893,0
|
|
20240708,114800,176171812,893,893,893,893,0
|
|
20240708,114700,176171812,893,893,893,893,0
|
|
20240708,114600,176171812,893,893,893,893,6
|
|
20240708,114500,176166454,893,893,893,893,1344
|
|
20240708,114400,174966262,893,893,893,893,0
|
|
20240708,114300,174966262,893,893,893,893,0
|
|
20240708,114200,174966262,893,893,893,893,0
|
|
20240708,114100,174966262,893,893,893,893,1
|
|
20240708,114000,174965369,893,893,893,893,0
|
|
20240708,113900,174965369,893,893,893,893,0
|
|
20240708,113800,174965369,893,893,893,893,0
|
|
20240708,113700,174965369,893,893,893,893,131
|
|
20240708,113600,174848386,896,896,896,896,0
|
|
20240708,113500,174848386,896,896,896,896,0
|
|
20240708,113400,174848386,896,893,896,893,2
|
|
20240708,113300,174846597,893,893,893,891,7451
|
|
20240708,113200,168203264,892,894,894,892,24810
|
|
20240708,113100,146068742,895,895,896,892,32719
|
|
20240708,113000,116877425,896,895,896,895,53
|
|
20240708,112900,116829987,895,894,895,894,1834
|
|
20240708,112800,115189328,894,894,894,894,0
|
|
20240708,112700,115189328,894,893,894,893,4440
|
|
20240708,112600,111224407,892,892,892,892,0
|
|
20240708,112500,111224407,892,892,892,892,0
|
|
20240708,112400,111224407,892,892,892,892,0
|
|
20240708,112300,111224407,892,892,892,892,0
|
|
20240708,112200,111224407,892,892,892,892,0
|
|
20240708,112100,111224407,892,892,892,892,0
|
|
20240708,112000,111224407,892,892,892,892,0
|
|
20240708,111900,111224407,892,892,892,892,0
|
|
20240708,111800,111224407,892,892,892,892,0
|
|
20240708,111700,111224407,892,892,892,892,0
|
|
20240708,111600,111224407,892,892,892,892,0
|
|
20240708,111500,111224407,892,892,892,892,0
|
|
20240708,111400,111224407,892,892,892,892,0
|
|
20240708,111300,111224407,892,892,892,892,0
|
|
20240708,111200,111224407,892,892,892,892,0
|
|
20240708,111100,111224407,892,892,892,892,852
|
|
20240708,111000,110464423,891,891,891,891,0
|
|
20240708,110900,110464423,891,891,891,891,0
|
|
20240708,110800,110464423,891,891,891,891,56
|
|
20240708,110700,110414527,891,891,891,891,0
|
|
20240708,110600,110414527,891,891,891,891,0
|
|
20240708,110500,110414527,891,891,891,891,0
|
|
20240708,110400,110414527,891,891,891,891,0
|
|
20240708,110300,110414527,891,891,891,891,0
|
|
20240708,110200,110414527,891,891,891,891,1
|
|
20240708,110100,110413636,892,890,892,890,2003
|
|
20240708,110000,108630960,892,892,892,892,0
|
|
20240708,105900,108630960,892,892,892,892,0
|
|
20240708,105800,108630960,892,892,892,892,0
|
|
20240708,105700,108630960,892,892,892,892,0
|
|
20240708,105600,108630960,892,892,892,892,0
|
|
20240708,105500,108630960,892,892,892,892,30
|
|
20240708,105400,108604200,892,892,892,892,0
|
|
20240708,105300,108604200,892,892,892,892,60
|
|
20240708,105200,108550680,892,892,893,890,30670
|
|
20240708,105100,81250886,893,893,893,893,0
|
|
20240708,105000,81250886,893,893,893,893,10
|
|
20240708,104900,81241956,892,893,893,892,48
|
|
20240708,104800,81199102,893,893,893,893,20
|
|
20240708,104700,81181242,892,892,892,892,100
|
|
20240708,104600,81092042,893,893,893,893,20
|
|
20240708,104500,81074182,892,892,892,892,3107
|
|
20240708,104400,78302738,892,892,892,892,0
|
|
20240708,104300,78302738,892,892,892,892,0
|
|
20240708,104200,78302738,892,892,892,892,100
|
|
20240708,104100,78213538,892,892,892,892,0
|
|
20240708,104000,78213538,892,892,892,892,0
|
|
20240708,103900,78213538,892,892,892,892,0
|
|
20240708,103800,78213538,892,892,892,892,0
|
|
20240708,103700,78213538,892,892,892,892,0
|
|
20240708,103600,78213538,892,892,892,892,0
|
|
20240708,103500,78213538,892,892,892,892,1
|
|
20240708,103400,78212646,892,892,892,892,0
|
|
20240708,103300,78212646,892,892,892,892,100
|
|
20240708,103200,78123446,892,892,892,892,2
|
|
20240708,103100,78121662,892,893,893,892,2244
|
|
20240708,103000,76120012,892,892,892,892,0
|
|
20240708,102900,76120012,892,892,892,892,0
|
|
20240708,102800,76120012,892,891,892,891,7868
|
|
20240708,102700,69102364,891,891,891,891,10
|
|
20240708,102600,69093454,891,891,891,891,0
|
|
20240708,102500,69093454,891,891,891,891,0
|
|
20240708,102400,69093454,891,891,891,891,2006
|
|
20240708,102300,67306108,891,891,891,891,0
|
|
20240708,102200,67306108,891,891,891,891,0
|
|
20240708,102100,67306108,891,892,892,891,1128
|
|
20240708,102000,66301058,892,892,892,892,0
|
|
20240708,101900,66301058,892,890,892,890,2001
|
|
20240708,101800,64520166,894,892,894,892,44
|
|
20240708,101700,64480834,895,895,895,895,0
|
|
20240708,101600,64480834,895,893,895,891,21505
|
|
20240708,101500,45319857,892,891,892,891,4712
|
|
20240708,101400,41118998,892,894,895,891,16247
|
|
20240708,101300,26637075,895,893,895,893,3
|
|
20240708,101200,26634394,893,893,893,893,0
|
|
20240708,101100,26634394,893,893,893,893,1
|
|
20240708,101000,26633501,891,891,891,891,0
|
|
20240708,100900,26633501,891,891,891,891,39
|
|
20240708,100800,26598752,891,891,891,891,0
|
|
20240708,100700,26598752,891,891,891,891,0
|
|
20240708,100600,26598752,891,891,891,891,0
|
|
20240708,100500,26598752,891,893,893,891,1000
|
|
20240708,100400,25707638,894,893,894,892,702
|
|
20240708,100300,25081442,895,895,895,895,0
|
|
20240708,100200,25081442,895,894,895,894,201
|
|
20240708,100100,24901713,894,894,894,894,0
|
|
20240708,100000,24901713,894,894,894,894,5
|
|
20240708,095900,24897243,894,893,894,893,127
|
|
20240708,095800,24783831,893,893,893,893,0
|
|
20240708,095700,24783831,893,893,893,893,0
|
|
20240708,095600,24783831,893,893,893,893,0
|
|
20240708,095500,24783831,893,893,893,893,233
|
|
20240708,095400,24575762,893,893,893,893,1
|
|
20240708,095300,24574869,893,893,893,893,2
|
|
20240708,095200,24573083,893,893,893,893,0
|
|
20240708,095100,24573083,893,893,893,893,0
|
|
20240708,095000,24573083,893,893,893,893,0
|
|
20240708,094900,24573083,893,893,893,893,0
|
|
20240708,094800,24573083,893,893,893,893,10
|
|
20240708,094700,24564153,893,893,893,893,6
|
|
20240708,094600,24558795,893,893,893,893,2
|
|
20240708,094500,24557009,893,893,893,893,1121
|
|
20240708,094400,23555956,894,894,894,894,0
|
|
20240708,094300,23555956,894,894,894,894,0
|
|
20240708,094200,23555956,894,894,894,894,0
|
|
20240708,094100,23555956,894,894,894,894,22
|
|
20240708,094000,23536288,894,894,894,894,0
|
|
20240708,093900,23536288,894,894,894,894,0
|
|
20240708,093800,23536288,894,894,894,894,1
|
|
20240708,093700,23535394,894,894,894,894,1
|
|
20240708,093600,23534500,894,894,894,894,0
|
|
20240708,093500,23534500,894,893,895,893,337
|
|
20240708,093400,23233556,893,893,893,893,0
|
|
20240708,093300,23233556,893,893,893,893,1
|
|
20240708,093200,23232663,893,893,893,893,4
|
|
20240708,093100,23229091,893,893,893,893,0
|
|
20240708,093000,23229091,893,892,893,892,667
|
|
20240708,092900,22634070,893,893,893,893,0
|
|
20240708,092800,22634070,893,892,893,892,257
|
|
20240708,092700,22404825,891,890,891,890,414
|
|
20240708,092600,22035961,890,890,890,890,0
|
|
20240708,092500,22035961,890,890,890,890,0
|
|
20240708,092400,22035961,890,889,890,889,10651
|
|
20240708,092300,12566817,890,890,890,890,16
|
|
20240708,092200,12552577,891,890,891,890,162
|
|
20240708,092100,12408396,890,890,890,890,1
|
|
20240708,092000,12407506,890,890,890,890,0
|
|
20240708,091900,12407506,890,890,890,890,0
|
|
20240708,091800,12407506,890,892,892,890,1257
|
|
20240708,091700,11288772,890,890,890,890,0
|
|
20240708,091600,11288772,890,890,890,890,6
|
|
20240708,091500,11283432,890,890,890,890,0
|
|
20240708,091400,11283432,890,888,890,888,1104
|
|
20240708,091300,10300880,890,890,890,890,1934
|
|
20240708,091200,8579620,890,890,890,890,101
|
|
20240708,091100,8489730,892,892,892,892,0
|
|
20240708,091000,8489730,892,892,892,892,0
|
|
20240708,090900,8489730,892,893,893,892,19
|
|
20240708,090800,8472781,893,893,893,893,1
|
|
20240708,090700,8471888,887,890,890,887,1110
|
|
20240708,090600,7485635,895,895,895,895,0
|
|
20240708,090500,7485635,895,895,895,895,0
|
|
20240708,090400,7485635,895,895,895,895,0
|
|
20240708,090300,7485635,895,895,895,895,40
|
|
20240708,090200,7449835,896,896,896,896,0
|
|
20240708,090100,7449835,896,896,896,896,0
|
|
20240708,090000,7449835,896,887,896,887,8398
|