707 lines
30 KiB
CSV
707 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,204400,72669515,728,728,728,728,4479
|
|
20240701,204300,72669515,728,728,728,728,0
|
|
20240701,204200,72669515,728,728,728,728,0
|
|
20240701,204100,72669515,728,728,728,728,0
|
|
20240701,204000,72669515,728,728,728,728,0
|
|
20240701,203900,72669515,728,728,728,728,0
|
|
20240701,203800,72669515,728,728,728,728,0
|
|
20240701,203700,72669515,728,728,728,728,0
|
|
20240701,203600,72669515,728,728,728,728,0
|
|
20240701,203500,72669515,728,728,728,728,0
|
|
20240701,203400,72669515,728,728,728,728,0
|
|
20240701,203300,72669515,728,728,728,728,0
|
|
20240701,203200,72669515,728,728,728,728,0
|
|
20240701,203100,72669515,728,728,728,728,0
|
|
20240701,203000,72669515,728,728,728,728,0
|
|
20240701,202900,72669515,728,728,728,728,0
|
|
20240701,202800,72669515,728,728,728,728,0
|
|
20240701,202700,72669515,728,728,728,728,0
|
|
20240701,202600,72669515,728,728,728,728,0
|
|
20240701,202500,72669515,728,728,728,728,0
|
|
20240701,202400,72669515,728,728,728,728,0
|
|
20240701,202300,72669515,728,728,728,728,0
|
|
20240701,202200,72669515,728,728,728,728,0
|
|
20240701,202100,72669515,728,728,728,728,0
|
|
20240701,202000,72669515,728,728,728,728,0
|
|
20240701,201900,72669515,728,728,728,728,0
|
|
20240701,201800,72669515,728,728,728,728,0
|
|
20240701,201700,72669515,728,728,728,728,0
|
|
20240701,201600,72669515,728,728,728,728,0
|
|
20240701,201500,72669515,728,728,728,728,0
|
|
20240701,201400,72669515,728,728,728,728,4479
|
|
20240701,201300,72669515,728,728,728,728,0
|
|
20240701,201200,72669515,728,728,728,728,0
|
|
20240701,201100,72669515,728,728,728,728,0
|
|
20240701,201000,72669515,728,728,728,728,0
|
|
20240701,200900,72669515,728,728,728,728,0
|
|
20240701,200800,72669515,728,728,728,728,0
|
|
20240701,200700,72669515,728,728,728,728,0
|
|
20240701,200600,72669515,728,728,728,728,0
|
|
20240701,200500,72669515,728,728,728,728,0
|
|
20240701,200400,72669515,728,728,728,728,0
|
|
20240701,200300,72669515,728,728,728,728,0
|
|
20240701,200200,72669515,728,728,728,728,0
|
|
20240701,200100,72669515,728,728,728,728,0
|
|
20240701,200000,72669515,728,728,728,728,0
|
|
20240701,195900,72669515,728,728,728,728,0
|
|
20240701,195800,72669515,728,728,728,728,0
|
|
20240701,195700,72669515,728,728,728,728,0
|
|
20240701,195600,72669515,728,728,728,728,0
|
|
20240701,195500,72669515,728,728,728,728,0
|
|
20240701,195400,72669515,728,728,728,728,0
|
|
20240701,195300,72669515,728,728,728,728,0
|
|
20240701,195200,72669515,728,728,728,728,0
|
|
20240701,195100,72669515,728,728,728,728,0
|
|
20240701,195000,72669515,728,728,728,728,0
|
|
20240701,194900,72669515,728,728,728,728,0
|
|
20240701,194800,72669515,728,728,728,728,0
|
|
20240701,194700,72669515,728,728,728,728,0
|
|
20240701,194600,72669515,728,728,728,728,0
|
|
20240701,194500,72669515,728,728,728,728,0
|
|
20240701,194400,72669515,728,728,728,728,4479
|
|
20240701,194300,72669515,728,728,728,728,0
|
|
20240701,194200,72669515,728,728,728,728,0
|
|
20240701,194100,72669515,728,728,728,728,0
|
|
20240701,194000,72669515,728,728,728,728,0
|
|
20240701,193900,72669515,728,728,728,728,0
|
|
20240701,193800,72669515,728,728,728,728,0
|
|
20240701,193700,72669515,728,728,728,728,0
|
|
20240701,193600,72669515,728,728,728,728,0
|
|
20240701,193500,72669515,728,728,728,728,0
|
|
20240701,193400,72669515,728,728,728,728,0
|
|
20240701,193300,72669515,728,728,728,728,0
|
|
20240701,193200,72669515,728,728,728,728,0
|
|
20240701,193100,72669515,728,728,728,728,0
|
|
20240701,193000,72669515,728,728,728,728,0
|
|
20240701,192900,72669515,728,728,728,728,0
|
|
20240701,192800,72669515,728,728,728,728,0
|
|
20240701,192700,72669515,728,728,728,728,0
|
|
20240701,192600,72669515,728,728,728,728,0
|
|
20240701,192500,72669515,728,728,728,728,0
|
|
20240701,192400,72669515,728,728,728,728,0
|
|
20240701,192300,72669515,728,728,728,728,0
|
|
20240701,192200,72669515,728,728,728,728,0
|
|
20240701,192100,72669515,728,728,728,728,0
|
|
20240701,192000,72669515,728,728,728,728,0
|
|
20240701,191900,72669515,728,728,728,728,0
|
|
20240701,191800,72669515,728,728,728,728,0
|
|
20240701,191700,72669515,728,728,728,728,0
|
|
20240701,191600,72669515,728,728,728,728,0
|
|
20240701,191500,72669515,728,728,728,728,0
|
|
20240701,191400,72669515,728,728,728,728,4479
|
|
20240701,191300,72669515,728,728,728,728,0
|
|
20240701,191200,72669515,728,728,728,728,0
|
|
20240701,191100,72669515,728,728,728,728,0
|
|
20240701,191000,72669515,728,728,728,728,0
|
|
20240701,190900,72669515,728,728,728,728,0
|
|
20240701,190800,72669515,728,728,728,728,0
|
|
20240701,190700,72669515,728,728,728,728,0
|
|
20240701,190600,72669515,728,728,728,728,0
|
|
20240701,190500,72669515,728,728,728,728,0
|
|
20240701,190400,72669515,728,728,728,728,0
|
|
20240701,190300,72669515,728,728,728,728,0
|
|
20240701,190200,72669515,728,728,728,728,0
|
|
20240701,190100,72669515,728,728,728,728,0
|
|
20240701,190000,72669515,728,728,728,728,0
|
|
20240701,185900,72669515,728,728,728,728,0
|
|
20240701,185800,72669515,728,728,728,728,0
|
|
20240701,185700,72669515,728,728,728,728,0
|
|
20240701,185600,72669515,728,728,728,728,0
|
|
20240701,185500,72669515,728,728,728,728,0
|
|
20240701,185400,72669515,728,728,728,728,0
|
|
20240701,185300,72669515,728,728,728,728,0
|
|
20240701,185200,72669515,728,728,728,728,0
|
|
20240701,185100,72669515,728,728,728,728,0
|
|
20240701,185000,72669515,728,728,728,728,0
|
|
20240701,184900,72669515,728,728,728,728,0
|
|
20240701,184800,72669515,728,728,728,728,0
|
|
20240701,184700,72669515,728,728,728,728,0
|
|
20240701,184600,72669515,728,728,728,728,0
|
|
20240701,184500,72669515,728,728,728,728,0
|
|
20240701,184400,72669515,728,728,728,728,4479
|
|
20240701,184300,72669515,728,728,728,728,0
|
|
20240701,184200,72669515,728,728,728,728,0
|
|
20240701,184100,72669515,728,728,728,728,0
|
|
20240701,184000,72669515,728,728,728,728,0
|
|
20240701,183900,72669515,728,728,728,728,0
|
|
20240701,183800,72669515,728,728,728,728,0
|
|
20240701,183700,72669515,728,728,728,728,0
|
|
20240701,183600,72669515,728,728,728,728,0
|
|
20240701,183500,72669515,728,728,728,728,0
|
|
20240701,183400,72669515,728,728,728,728,0
|
|
20240701,183300,72669515,728,728,728,728,0
|
|
20240701,183200,72669515,728,728,728,728,0
|
|
20240701,183100,72669515,728,728,728,728,0
|
|
20240701,183000,72669515,728,728,728,728,0
|
|
20240701,182900,72669515,728,728,728,728,0
|
|
20240701,182800,72669515,728,728,728,728,0
|
|
20240701,182700,72669515,728,728,728,728,0
|
|
20240701,182600,72669515,728,728,728,728,0
|
|
20240701,182500,72669515,728,728,728,728,0
|
|
20240701,182400,72669515,728,728,728,728,0
|
|
20240701,182300,72669515,728,728,728,728,0
|
|
20240701,182200,72669515,728,728,728,728,0
|
|
20240701,182100,72669515,728,728,728,728,0
|
|
20240701,182000,72669515,728,728,728,728,0
|
|
20240701,181900,72669515,728,728,728,728,0
|
|
20240701,181800,72669515,728,728,728,728,0
|
|
20240701,181700,72669515,728,728,728,728,0
|
|
20240701,181600,72669515,728,728,728,728,0
|
|
20240701,181500,72669515,728,728,728,728,0
|
|
20240701,181400,72669515,728,728,728,728,4479
|
|
20240701,181300,72669515,728,728,728,728,0
|
|
20240701,181200,72669515,728,728,728,728,0
|
|
20240701,181100,72669515,728,728,728,728,0
|
|
20240701,181000,72669515,728,728,728,728,0
|
|
20240701,180900,72669515,728,728,728,728,0
|
|
20240701,180800,72669515,728,728,728,728,0
|
|
20240701,180700,72669515,728,728,728,728,0
|
|
20240701,180600,72669515,728,728,728,728,0
|
|
20240701,180500,72669515,728,728,728,728,0
|
|
20240701,180400,72669515,728,728,728,728,0
|
|
20240701,180300,72669515,728,728,728,728,0
|
|
20240701,180200,72669515,728,728,728,728,0
|
|
20240701,180100,72669515,728,728,728,728,0
|
|
20240701,180000,72669515,728,728,728,728,0
|
|
20240701,175900,72669515,728,728,728,728,0
|
|
20240701,175800,72669515,728,728,728,728,0
|
|
20240701,175700,72669515,728,728,728,728,0
|
|
20240701,175600,72669515,728,728,728,728,0
|
|
20240701,175500,72669515,728,728,728,728,0
|
|
20240701,175400,72669515,728,728,728,728,0
|
|
20240701,175300,72669515,728,728,728,728,0
|
|
20240701,175200,72669515,728,728,728,728,0
|
|
20240701,175100,72669515,728,728,728,728,0
|
|
20240701,175000,72669515,728,728,728,728,0
|
|
20240701,174900,72669515,728,728,728,728,0
|
|
20240701,174800,72669515,728,728,728,728,0
|
|
20240701,174700,72669515,728,728,728,728,0
|
|
20240701,174600,72669515,728,728,728,728,0
|
|
20240701,174500,72669515,728,728,728,728,0
|
|
20240701,174400,72669515,728,728,728,728,4479
|
|
20240701,174300,72669515,728,728,728,728,0
|
|
20240701,174200,72669515,728,728,728,728,0
|
|
20240701,174100,72669515,728,728,728,728,0
|
|
20240701,174000,72669515,728,728,728,728,0
|
|
20240701,173900,72669515,728,728,728,728,0
|
|
20240701,173800,72669515,728,728,728,728,0
|
|
20240701,173700,72669515,728,728,728,728,0
|
|
20240701,173600,72669515,728,728,728,728,0
|
|
20240701,173500,72669515,728,728,728,728,0
|
|
20240701,173400,72669515,728,728,728,728,0
|
|
20240701,173300,72669515,728,728,728,728,0
|
|
20240701,173200,72669515,728,728,728,728,0
|
|
20240701,173100,72669515,728,728,728,728,0
|
|
20240701,173000,72669515,728,728,728,728,0
|
|
20240701,172900,72669515,728,728,728,728,0
|
|
20240701,172800,72669515,728,728,728,728,0
|
|
20240701,172700,72669515,728,728,728,728,0
|
|
20240701,172600,72669515,728,728,728,728,0
|
|
20240701,172500,72669515,728,728,728,728,0
|
|
20240701,172400,72669515,728,728,728,728,0
|
|
20240701,172300,72669515,728,728,728,728,0
|
|
20240701,172200,72669515,728,728,728,728,0
|
|
20240701,172100,72669515,728,728,728,728,0
|
|
20240701,172000,72669515,728,728,728,728,0
|
|
20240701,171900,72669515,728,728,728,728,0
|
|
20240701,171800,72669515,728,728,728,728,0
|
|
20240701,171700,72669515,728,728,728,728,0
|
|
20240701,171600,72669515,728,728,728,728,0
|
|
20240701,171500,72669515,728,728,728,728,0
|
|
20240701,171400,72669515,728,728,728,728,4479
|
|
20240701,171300,72669515,728,728,728,728,0
|
|
20240701,171200,72669515,728,728,728,728,0
|
|
20240701,171100,72669515,728,728,728,728,0
|
|
20240701,171000,72669515,728,728,728,728,0
|
|
20240701,170900,72669515,728,728,728,728,0
|
|
20240701,170800,72669515,728,728,728,728,0
|
|
20240701,170700,72669515,728,728,728,728,0
|
|
20240701,170600,72669515,728,728,728,728,0
|
|
20240701,170500,72669515,728,728,728,728,0
|
|
20240701,170400,72669515,728,728,728,728,0
|
|
20240701,170300,72669515,728,728,728,728,0
|
|
20240701,170200,72669515,728,728,728,728,0
|
|
20240701,170100,72669515,728,728,728,728,0
|
|
20240701,170000,72669515,728,728,728,728,0
|
|
20240701,165900,72669515,728,728,728,728,0
|
|
20240701,165800,72669515,728,728,728,728,0
|
|
20240701,165700,72669515,728,728,728,728,0
|
|
20240701,165600,72669515,728,728,728,728,0
|
|
20240701,165500,72669515,728,728,728,728,0
|
|
20240701,165400,72669515,728,728,728,728,0
|
|
20240701,165300,72669515,728,728,728,728,0
|
|
20240701,165200,72669515,728,728,728,728,0
|
|
20240701,165100,72669515,728,728,728,728,0
|
|
20240701,165000,72669515,728,728,728,728,0
|
|
20240701,164900,72669515,728,728,728,728,0
|
|
20240701,164800,72669515,728,728,728,728,0
|
|
20240701,164700,72669515,728,728,728,728,0
|
|
20240701,164600,72669515,728,728,728,728,0
|
|
20240701,164500,72669515,728,728,728,728,0
|
|
20240701,164400,72669515,728,728,728,728,4479
|
|
20240701,164300,72669515,728,728,728,728,0
|
|
20240701,164200,72669515,728,728,728,728,0
|
|
20240701,164100,72669515,728,728,728,728,0
|
|
20240701,164000,72669515,728,728,728,728,0
|
|
20240701,163900,72669515,728,728,728,728,0
|
|
20240701,163800,72669515,728,728,728,728,0
|
|
20240701,163700,72669515,728,728,728,728,0
|
|
20240701,163600,72669515,728,728,728,728,0
|
|
20240701,163500,72669515,728,728,728,728,0
|
|
20240701,163400,72669515,728,728,728,728,0
|
|
20240701,163300,72669515,728,728,728,728,0
|
|
20240701,163200,72669515,728,728,728,728,0
|
|
20240701,163100,72669515,728,728,728,728,0
|
|
20240701,163000,72669515,728,728,728,728,0
|
|
20240701,162900,72669515,728,728,728,728,0
|
|
20240701,162800,72669515,728,728,728,728,0
|
|
20240701,162700,72669515,728,728,728,728,0
|
|
20240701,162600,72669515,728,728,728,728,0
|
|
20240701,162500,72669515,728,728,728,728,0
|
|
20240701,162400,72669515,728,728,728,728,0
|
|
20240701,162300,72669515,728,728,728,728,0
|
|
20240701,162200,72669515,728,728,728,728,0
|
|
20240701,162100,72669515,728,728,728,728,0
|
|
20240701,162000,72669515,728,728,728,728,0
|
|
20240701,161900,72669515,728,728,728,728,0
|
|
20240701,161800,72669515,728,728,728,728,0
|
|
20240701,161700,72669515,728,728,728,728,0
|
|
20240701,161600,72669515,728,728,728,728,0
|
|
20240701,161500,72669515,728,728,728,728,0
|
|
20240701,161400,72669515,728,728,728,728,4479
|
|
20240701,161300,72669515,728,728,728,728,0
|
|
20240701,161200,72669515,728,728,728,728,0
|
|
20240701,161100,72669515,728,728,728,728,0
|
|
20240701,161000,72669515,728,728,728,728,0
|
|
20240701,160900,72669515,728,728,728,728,0
|
|
20240701,160800,72669515,728,728,728,728,0
|
|
20240701,160700,72669515,728,728,728,728,0
|
|
20240701,160600,72669515,728,728,728,728,0
|
|
20240701,160500,72669515,728,728,728,728,0
|
|
20240701,160400,72669515,728,728,728,728,0
|
|
20240701,160300,72669515,728,728,728,728,0
|
|
20240701,160200,72669515,728,728,728,728,0
|
|
20240701,160100,72669515,728,728,728,728,0
|
|
20240701,160000,72669515,728,728,728,728,0
|
|
20240701,155900,72669515,728,728,728,728,0
|
|
20240701,155800,72669515,728,728,728,728,0
|
|
20240701,155700,72669515,728,728,728,728,0
|
|
20240701,155600,72669515,728,728,728,728,0
|
|
20240701,155500,72669515,728,728,728,728,0
|
|
20240701,155400,72669515,728,728,728,728,0
|
|
20240701,155300,72669515,728,728,728,728,0
|
|
20240701,155200,72669515,728,728,728,728,0
|
|
20240701,155100,72669515,728,728,728,728,0
|
|
20240701,155000,72669515,728,728,728,728,0
|
|
20240701,154900,72669515,728,728,728,728,0
|
|
20240701,154800,72669515,728,728,728,728,0
|
|
20240701,154700,72669515,728,728,728,728,0
|
|
20240701,154600,72669515,728,728,728,728,0
|
|
20240701,154500,72669515,728,728,728,728,0
|
|
20240701,154400,72669515,728,728,728,728,4479
|
|
20240701,154300,72669515,728,728,728,728,0
|
|
20240701,154200,72669515,728,728,728,728,0
|
|
20240701,154100,72669515,728,728,728,728,0
|
|
20240701,154000,72669515,728,728,728,728,0
|
|
20240701,153900,72669515,728,728,728,728,0
|
|
20240701,153800,72669515,728,728,728,728,0
|
|
20240701,153700,72669515,728,728,728,728,0
|
|
20240701,153600,72669515,728,728,728,728,0
|
|
20240701,153500,72669515,728,728,728,728,0
|
|
20240701,153400,72669515,728,728,728,728,0
|
|
20240701,153300,72669515,728,728,728,728,0
|
|
20240701,153200,72669515,728,728,728,728,0
|
|
20240701,153100,72669515,728,728,728,728,0
|
|
20240701,153000,72669515,728,728,728,728,4479
|
|
20240701,152900,69408803,727,727,727,727,0
|
|
20240701,152800,69408803,727,727,727,727,0
|
|
20240701,152700,69408803,727,727,727,727,0
|
|
20240701,152600,69408803,727,727,727,727,0
|
|
20240701,152500,69408803,727,727,727,727,0
|
|
20240701,152400,69408803,727,727,727,727,0
|
|
20240701,152300,69408803,727,727,727,727,0
|
|
20240701,152200,69408803,727,727,727,727,0
|
|
20240701,152100,69408803,727,727,727,727,0
|
|
20240701,152000,69408803,727,727,727,727,0
|
|
20240701,151900,69408803,727,732,732,727,9914
|
|
20240701,151800,62179054,732,732,732,732,0
|
|
20240701,151700,62179054,732,732,732,732,0
|
|
20240701,151600,62179054,732,732,733,732,92
|
|
20240701,151500,62111709,733,733,733,733,10
|
|
20240701,151400,62104379,733,733,733,733,0
|
|
20240701,151300,62104379,733,733,733,733,0
|
|
20240701,151200,62104379,733,733,733,733,0
|
|
20240701,151100,62104379,733,733,733,733,0
|
|
20240701,151000,62104379,733,733,733,733,3
|
|
20240701,150900,62102180,733,733,733,733,0
|
|
20240701,150800,62102180,733,733,733,733,3
|
|
20240701,150700,62099981,733,733,733,733,0
|
|
20240701,150600,62099981,733,733,733,733,0
|
|
20240701,150500,62099981,733,734,734,733,61
|
|
20240701,150400,62055211,734,734,734,734,100
|
|
20240701,150300,61981811,734,734,734,734,0
|
|
20240701,150200,61981811,734,734,734,734,0
|
|
20240701,150100,61981811,734,734,734,734,0
|
|
20240701,150000,61981811,734,734,734,734,0
|
|
20240701,145900,61981811,734,734,734,734,0
|
|
20240701,145800,61981811,734,734,734,734,0
|
|
20240701,145700,61981811,734,734,734,734,1
|
|
20240701,145600,61981077,734,734,734,734,0
|
|
20240701,145500,61981077,734,734,734,734,0
|
|
20240701,145400,61981077,734,734,734,734,0
|
|
20240701,145300,61981077,734,734,734,734,0
|
|
20240701,145200,61981077,734,734,734,734,0
|
|
20240701,145100,61981077,734,734,734,734,0
|
|
20240701,145000,61981077,734,734,734,734,0
|
|
20240701,144900,61981077,734,734,734,734,0
|
|
20240701,144800,61981077,734,734,734,734,0
|
|
20240701,144700,61981077,734,734,734,734,66
|
|
20240701,144600,61932633,733,733,733,733,0
|
|
20240701,144500,61932633,733,733,733,733,87
|
|
20240701,144400,61868862,733,734,734,733,2500
|
|
20240701,144300,60035852,734,734,734,734,0
|
|
20240701,144200,60035852,734,734,734,734,0
|
|
20240701,144100,60035852,734,734,734,734,0
|
|
20240701,144000,60035852,734,734,734,734,40
|
|
20240701,143900,60006492,735,735,735,735,149
|
|
20240701,143800,59896977,735,735,735,735,0
|
|
20240701,143700,59896977,735,735,735,735,100
|
|
20240701,143600,59823477,735,735,735,735,0
|
|
20240701,143500,59823477,735,734,735,734,74
|
|
20240701,143400,59769142,734,734,734,734,0
|
|
20240701,143300,59769142,734,734,734,734,3
|
|
20240701,143200,59766940,734,734,735,734,2014
|
|
20240701,143100,58288652,734,735,735,734,40
|
|
20240701,143000,58259286,735,734,735,734,141
|
|
20240701,142900,58155791,734,734,734,734,7
|
|
20240701,142800,58150653,734,734,734,734,8
|
|
20240701,142700,58144781,734,734,734,734,13
|
|
20240701,142600,58135239,734,735,735,734,69
|
|
20240701,142500,58084585,734,734,735,734,220
|
|
20240701,142400,57923087,734,734,734,734,11
|
|
20240701,142300,57915013,733,733,734,733,109
|
|
20240701,142200,57835108,734,733,735,733,2153
|
|
20240701,142100,56254813,733,733,733,733,16
|
|
20240701,142000,56243085,733,734,734,733,2474
|
|
20240701,141900,54429635,734,734,734,734,154
|
|
20240701,141800,54316599,734,734,734,734,17
|
|
20240701,141700,54304121,734,733,734,733,115
|
|
20240701,141600,54219761,734,734,734,734,152
|
|
20240701,141500,54108193,734,734,734,734,94
|
|
20240701,141400,54039197,734,734,734,734,1002
|
|
20240701,141300,53303729,734,734,734,734,186
|
|
20240701,141200,53167205,734,734,734,734,0
|
|
20240701,141100,53167205,734,734,734,734,0
|
|
20240701,141000,53167205,734,734,734,734,3
|
|
20240701,140900,53165003,733,733,733,733,1
|
|
20240701,140800,53164270,734,733,734,733,260
|
|
20240701,140700,52973520,733,733,733,733,1100
|
|
20240701,140600,52167220,733,733,733,733,0
|
|
20240701,140500,52167220,733,733,733,733,0
|
|
20240701,140400,52167220,733,733,733,733,0
|
|
20240701,140300,52167220,733,733,733,733,0
|
|
20240701,140200,52167220,733,733,733,733,0
|
|
20240701,140100,52167220,733,733,733,733,10
|
|
20240701,140000,52159890,732,732,732,732,0
|
|
20240701,135900,52159890,732,732,732,732,0
|
|
20240701,135800,52159890,732,732,732,732,0
|
|
20240701,135700,52159890,732,732,732,732,0
|
|
20240701,135600,52159890,732,732,732,732,50
|
|
20240701,135500,52123290,731,731,731,731,0
|
|
20240701,135400,52123290,731,731,731,731,0
|
|
20240701,135300,52123290,731,731,731,731,0
|
|
20240701,135200,52123290,731,731,731,731,0
|
|
20240701,135100,52123290,731,731,731,731,0
|
|
20240701,135000,52123290,731,732,732,731,90
|
|
20240701,134900,52057499,731,731,731,731,0
|
|
20240701,134800,52057499,731,731,731,731,0
|
|
20240701,134700,52057499,731,731,731,731,0
|
|
20240701,134600,52057499,731,731,731,731,0
|
|
20240701,134500,52057499,731,731,731,731,0
|
|
20240701,134400,52057499,731,731,731,731,1
|
|
20240701,134300,52056768,734,734,734,734,0
|
|
20240701,134200,52056768,734,734,734,734,0
|
|
20240701,134100,52056768,734,734,734,734,0
|
|
20240701,134000,52056768,734,734,734,734,0
|
|
20240701,133900,52056768,734,732,734,732,2
|
|
20240701,133800,52055302,734,734,734,734,0
|
|
20240701,133700,52055302,734,734,734,734,0
|
|
20240701,133600,52055302,734,734,734,734,0
|
|
20240701,133500,52055302,734,734,734,734,0
|
|
20240701,133400,52055302,734,734,734,734,0
|
|
20240701,133300,52055302,734,734,734,734,0
|
|
20240701,133200,52055302,734,734,734,734,28
|
|
20240701,133100,52034750,734,734,734,734,0
|
|
20240701,133000,52034750,734,734,734,734,0
|
|
20240701,132900,52034750,734,734,734,734,0
|
|
20240701,132800,52034750,734,734,734,734,0
|
|
20240701,132700,52034750,734,734,734,734,0
|
|
20240701,132600,52034750,734,734,734,734,0
|
|
20240701,132500,52034750,734,734,734,734,0
|
|
20240701,132400,52034750,734,734,734,734,1052
|
|
20240701,132300,51262582,732,732,732,732,0
|
|
20240701,132200,51262582,732,732,732,732,0
|
|
20240701,132100,51262582,732,732,732,732,0
|
|
20240701,132000,51262582,732,732,732,732,0
|
|
20240701,131900,51262582,732,732,732,732,0
|
|
20240701,131800,51262582,732,732,732,732,1010
|
|
20240701,131700,50523262,734,734,734,734,0
|
|
20240701,131600,50523262,734,734,734,734,0
|
|
20240701,131500,50523262,734,734,734,734,0
|
|
20240701,131400,50523262,734,734,734,734,20
|
|
20240701,131300,50508582,734,734,734,734,0
|
|
20240701,131200,50508582,734,734,734,734,0
|
|
20240701,131100,50508582,734,734,734,734,0
|
|
20240701,131000,50508582,734,734,734,734,2
|
|
20240701,130900,50507114,735,735,735,735,0
|
|
20240701,130800,50507114,735,735,735,735,0
|
|
20240701,130700,50507114,735,735,735,735,0
|
|
20240701,130600,50507114,735,735,735,735,0
|
|
20240701,130500,50507114,735,735,735,735,0
|
|
20240701,130400,50507114,735,735,735,735,0
|
|
20240701,130300,50507114,735,735,735,735,0
|
|
20240701,130200,50507114,735,735,735,735,0
|
|
20240701,130100,50507114,735,735,735,735,0
|
|
20240701,130000,50507114,735,733,735,733,51
|
|
20240701,125900,50469729,734,734,734,734,0
|
|
20240701,125800,50469729,734,734,734,734,0
|
|
20240701,125700,50469729,734,734,734,734,0
|
|
20240701,125600,50469729,734,734,734,734,0
|
|
20240701,125500,50469729,734,734,734,734,0
|
|
20240701,125400,50469729,734,734,734,734,0
|
|
20240701,125300,50469729,734,734,734,734,0
|
|
20240701,125200,50469729,734,734,734,734,0
|
|
20240701,125100,50469729,734,734,734,734,120
|
|
20240701,125000,50381649,734,734,734,734,30
|
|
20240701,124900,50359629,735,735,735,735,0
|
|
20240701,124800,50359629,735,734,735,734,51
|
|
20240701,124700,50322194,735,735,735,735,0
|
|
20240701,124600,50322194,735,735,735,735,0
|
|
20240701,124500,50322194,735,735,735,735,0
|
|
20240701,124400,50322194,735,735,735,735,0
|
|
20240701,124300,50322194,735,735,735,735,1
|
|
20240701,124200,50321459,735,734,735,734,4
|
|
20240701,124100,50318522,735,734,735,734,203
|
|
20240701,124000,50169510,734,734,734,734,100
|
|
20240701,123900,50096110,734,734,734,734,731
|
|
20240701,123800,49559556,734,734,734,734,0
|
|
20240701,123700,49559556,734,734,734,734,0
|
|
20240701,123600,49559556,734,734,734,734,0
|
|
20240701,123500,49559556,734,734,734,734,0
|
|
20240701,123400,49559556,734,734,734,734,0
|
|
20240701,123300,49559556,734,734,734,734,2
|
|
20240701,123200,49558088,734,734,734,734,8
|
|
20240701,123100,49552216,731,731,731,731,12
|
|
20240701,123000,49543444,734,734,734,734,100
|
|
20240701,122900,49470044,734,734,734,734,0
|
|
20240701,122800,49470044,734,734,734,734,0
|
|
20240701,122700,49470044,734,734,734,734,10
|
|
20240701,122600,49462704,731,731,731,731,364
|
|
20240701,122500,49196620,734,734,734,734,0
|
|
20240701,122400,49196620,734,734,734,734,0
|
|
20240701,122300,49196620,734,734,734,734,0
|
|
20240701,122200,49196620,734,734,734,734,0
|
|
20240701,122100,49196620,734,734,734,734,0
|
|
20240701,122000,49196620,734,734,734,734,0
|
|
20240701,121900,49196620,734,732,734,732,32
|
|
20240701,121800,49173176,734,734,734,734,40
|
|
20240701,121700,49143816,734,734,734,734,0
|
|
20240701,121600,49143816,734,734,734,734,0
|
|
20240701,121500,49143816,734,733,734,733,20
|
|
20240701,121400,49129146,734,734,734,731,11630
|
|
20240701,121300,40627529,734,734,734,734,10
|
|
20240701,121200,40620189,735,735,735,735,0
|
|
20240701,121100,40620189,735,735,735,735,10
|
|
20240701,121000,40612839,735,734,735,734,8259
|
|
20240701,120900,34544309,734,734,734,734,20
|
|
20240701,120800,34529629,733,733,733,733,0
|
|
20240701,120700,34529629,733,733,733,733,0
|
|
20240701,120600,34529629,733,733,733,733,0
|
|
20240701,120500,34529629,733,733,733,733,0
|
|
20240701,120400,34529629,733,733,733,733,1
|
|
20240701,120300,34528896,734,734,734,734,0
|
|
20240701,120200,34528896,734,734,734,734,0
|
|
20240701,120100,34528896,734,734,734,734,10
|
|
20240701,120000,34521556,734,734,734,734,6
|
|
20240701,115900,34517152,734,734,734,734,5
|
|
20240701,115800,34513482,731,731,731,731,0
|
|
20240701,115700,34513482,731,734,734,731,1010
|
|
20240701,115600,33775142,734,734,734,734,92
|
|
20240701,115500,33707614,734,734,734,734,0
|
|
20240701,115400,33707614,734,734,734,734,0
|
|
20240701,115300,33707614,734,734,734,734,0
|
|
20240701,115200,33707614,734,734,734,734,0
|
|
20240701,115100,33707614,734,734,734,734,50
|
|
20240701,115000,33670914,734,734,734,734,30
|
|
20240701,114900,33648894,734,734,734,734,0
|
|
20240701,114800,33648894,734,734,734,734,44
|
|
20240701,114700,33616598,734,733,734,733,12
|
|
20240701,114600,33607794,733,733,733,733,500
|
|
20240701,114500,33241294,733,733,733,733,400
|
|
20240701,114400,32948094,734,734,734,734,1
|
|
20240701,114300,32947360,733,733,733,733,2
|
|
20240701,114200,32945894,733,733,733,733,500
|
|
20240701,114100,32579394,733,733,733,733,0
|
|
20240701,114000,32579394,733,733,733,733,1
|
|
20240701,113900,32578661,733,733,733,733,80
|
|
20240701,113800,32520021,733,733,733,733,0
|
|
20240701,113700,32520021,733,733,733,733,0
|
|
20240701,113600,32520021,733,733,733,733,240
|
|
20240701,113500,32344101,734,734,734,734,0
|
|
20240701,113400,32344101,734,732,734,732,3099
|
|
20240701,113300,30070253,733,732,733,732,181
|
|
20240701,113200,29937760,732,733,733,732,241
|
|
20240701,113100,29761137,733,732,733,732,5100
|
|
20240701,113000,26023437,732,732,732,732,0
|
|
20240701,112900,26023437,732,732,732,732,0
|
|
20240701,112800,26023437,732,732,732,732,0
|
|
20240701,112700,26023437,732,732,732,732,0
|
|
20240701,112600,26023437,732,732,732,732,100
|
|
20240701,112500,25950237,733,733,733,733,0
|
|
20240701,112400,25950237,733,733,733,733,0
|
|
20240701,112300,25950237,733,733,733,733,1
|
|
20240701,112200,25949504,733,733,733,733,708
|
|
20240701,112100,25430540,733,732,733,732,2230
|
|
20240701,112000,23797680,732,732,732,732,50
|
|
20240701,111900,23761080,732,732,732,732,278
|
|
20240701,111800,23557584,728,728,728,728,0
|
|
20240701,111700,23557584,728,728,728,728,0
|
|
20240701,111600,23557584,728,728,728,728,0
|
|
20240701,111500,23557584,728,728,728,728,1
|
|
20240701,111400,23556856,732,732,732,732,0
|
|
20240701,111300,23556856,732,732,732,732,0
|
|
20240701,111200,23556856,732,732,732,732,1
|
|
20240701,111100,23556124,732,732,732,732,0
|
|
20240701,111000,23556124,732,732,732,732,0
|
|
20240701,110900,23556124,732,732,732,732,0
|
|
20240701,110800,23556124,732,732,732,732,0
|
|
20240701,110700,23556124,732,732,732,732,0
|
|
20240701,110600,23556124,732,732,732,732,1
|
|
20240701,110500,23555392,732,732,732,732,0
|
|
20240701,110400,23555392,732,732,732,732,0
|
|
20240701,110300,23555392,732,732,732,732,0
|
|
20240701,110200,23555392,732,732,732,732,0
|
|
20240701,110100,23555392,732,732,732,732,0
|
|
20240701,110000,23555392,732,732,732,732,132
|
|
20240701,105900,23458768,732,732,732,732,0
|
|
20240701,105800,23458768,732,732,732,732,3
|
|
20240701,105700,23456572,732,732,732,732,0
|
|
20240701,105600,23456572,732,732,732,732,50
|
|
20240701,105500,23419972,728,728,728,728,0
|
|
20240701,105400,23419972,728,728,728,728,250
|
|
20240701,105300,23237972,728,728,728,728,1000
|
|
20240701,105200,22509972,728,728,728,728,450
|
|
20240701,105100,22182372,728,728,728,728,0
|
|
20240701,105000,22182372,728,729,729,728,50
|
|
20240701,104900,22145943,732,732,732,732,1
|
|
20240701,104800,22145211,727,727,727,727,0
|
|
20240701,104700,22145211,727,727,727,727,0
|
|
20240701,104600,22145211,727,727,727,727,0
|
|
20240701,104500,22145211,727,727,727,727,0
|
|
20240701,104400,22145211,727,727,727,727,2
|
|
20240701,104300,22143757,727,727,727,727,0
|
|
20240701,104200,22143757,727,727,727,727,0
|
|
20240701,104100,22143757,727,727,727,727,0
|
|
20240701,104000,22143757,727,727,727,727,0
|
|
20240701,103900,22143757,727,727,727,727,0
|
|
20240701,103800,22143757,727,727,727,727,0
|
|
20240701,103700,22143757,727,727,727,727,0
|
|
20240701,103600,22143757,727,727,727,727,0
|
|
20240701,103500,22143757,727,727,727,727,2028
|
|
20240701,103400,20669401,727,727,727,727,1
|
|
20240701,103300,20668674,732,728,732,727,3624
|
|
20240701,103200,18033221,728,729,729,728,3000
|
|
20240701,103100,15848911,730,730,730,730,20
|
|
20240701,103000,15834311,729,730,730,729,300
|
|
20240701,102900,15615505,732,732,732,732,40
|
|
20240701,102800,15586225,732,732,732,732,0
|
|
20240701,102700,15586225,732,732,732,732,400
|
|
20240701,102600,15293425,732,732,732,732,1
|
|
20240701,102500,15292693,731,731,731,731,754
|
|
20240701,102400,14741519,732,732,732,732,0
|
|
20240701,102300,14741519,732,732,732,732,144
|
|
20240701,102200,14636111,732,732,732,732,7
|
|
20240701,102100,14630987,732,732,732,732,1
|
|
20240701,102000,14630255,732,732,732,732,11
|
|
20240701,101900,14622203,732,732,732,732,257
|
|
20240701,101800,14434079,732,732,732,732,0
|
|
20240701,101700,14434079,732,732,732,732,44
|
|
20240701,101600,14401871,732,732,732,732,180
|
|
20240701,101500,14270111,732,732,732,732,1
|
|
20240701,101400,14269379,732,732,732,732,1
|
|
20240701,101300,14268647,732,732,732,732,3
|
|
20240701,101200,14266451,732,732,732,732,0
|
|
20240701,101100,14266451,732,732,732,732,0
|
|
20240701,101000,14266451,732,732,732,732,0
|
|
20240701,100900,14266451,732,732,732,732,1
|
|
20240701,100800,14265719,732,732,732,732,0
|
|
20240701,100700,14265719,732,732,732,732,0
|
|
20240701,100600,14265719,732,732,732,732,68
|
|
20240701,100500,14215943,734,734,734,734,0
|
|
20240701,100400,14215943,734,734,734,734,0
|
|
20240701,100300,14215943,734,734,734,734,0
|
|
20240701,100200,14215943,734,734,734,734,0
|
|
20240701,100100,14215943,734,734,734,734,1
|
|
20240701,100000,14215209,733,733,733,733,5
|
|
20240701,095900,14211544,734,734,734,734,1
|
|
20240701,095800,14210810,734,734,734,734,0
|
|
20240701,095700,14210810,734,734,734,734,0
|
|
20240701,095600,14210810,734,734,734,734,0
|
|
20240701,095500,14210810,734,734,734,734,0
|
|
20240701,095400,14210810,734,734,734,734,7
|
|
20240701,095300,14205672,730,730,730,730,0
|
|
20240701,095200,14205672,730,730,730,730,0
|
|
20240701,095100,14205672,730,730,730,730,0
|
|
20240701,095000,14205672,730,730,730,730,1000
|
|
20240701,094900,13475672,730,730,730,730,0
|
|
20240701,094800,13475672,730,730,730,730,0
|
|
20240701,094700,13475672,730,730,730,730,0
|
|
20240701,094600,13475672,730,730,730,730,0
|
|
20240701,094500,13475672,730,730,730,730,0
|
|
20240701,094400,13475672,730,730,730,730,0
|
|
20240701,094300,13475672,730,730,730,730,0
|
|
20240701,094200,13475672,730,730,730,730,0
|
|
20240701,094100,13475672,730,730,730,730,978
|
|
20240701,094000,12761732,730,730,730,730,1
|
|
20240701,093900,12761002,731,731,731,731,312
|
|
20240701,093800,12532930,732,735,735,732,378
|
|
20240701,093700,12256231,732,732,732,732,49
|
|
20240701,093600,12220363,735,735,735,735,0
|
|
20240701,093500,12220363,735,735,735,735,1
|
|
20240701,093400,12219628,732,733,733,732,52
|
|
20240701,093300,12181518,733,733,733,733,0
|
|
20240701,093200,12181518,733,733,733,733,102
|
|
20240701,093100,12106752,733,733,733,733,150
|
|
20240701,093000,11996802,733,733,733,733,0
|
|
20240701,092900,11996802,733,733,733,733,0
|
|
20240701,092800,11996802,733,733,733,733,20
|
|
20240701,092700,11982142,734,730,734,730,81
|
|
20240701,092600,11923006,730,730,730,730,1
|
|
20240701,092500,11922276,730,730,730,730,1
|
|
20240701,092400,11921546,730,730,730,730,779
|
|
20240701,092300,11352876,730,730,730,730,222
|
|
20240701,092200,11190816,729,729,729,729,0
|
|
20240701,092100,11190816,729,727,729,727,7214
|
|
20240701,092000,5942218,724,724,724,724,0
|
|
20240701,091900,5942218,724,724,724,724,0
|
|
20240701,091800,5942218,724,724,724,724,0
|
|
20240701,091700,5942218,724,724,724,724,0
|
|
20240701,091600,5942218,724,724,724,724,0
|
|
20240701,091500,5942218,724,727,727,724,105
|
|
20240701,091400,5865898,727,727,727,727,159
|
|
20240701,091300,5750305,723,723,723,723,0
|
|
20240701,091200,5750305,723,723,723,723,0
|
|
20240701,091100,5750305,723,723,723,723,0
|
|
20240701,091000,5750305,723,723,723,723,0
|
|
20240701,090900,5750305,723,723,723,723,320
|
|
20240701,090800,5518945,723,723,723,723,149
|
|
20240701,090700,5411218,723,723,723,723,1
|
|
20240701,090600,5410495,723,725,725,723,51
|
|
20240701,090500,5373620,725,725,725,725,100
|
|
20240701,090400,5301120,721,721,721,721,24
|
|
20240701,090300,5283816,725,725,725,725,6
|
|
20240701,090200,5279466,725,725,725,725,8
|
|
20240701,090100,5273666,720,724,724,720,7027
|
|
20240701,090000,211700,725,725,725,725,292
|