707 lines
30 KiB
CSV
707 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,204400,215757691,750,750,750,750,1130
|
|
20240702,204300,215757691,750,750,750,750,0
|
|
20240702,204200,215757691,750,750,750,750,0
|
|
20240702,204100,215757691,750,750,750,750,0
|
|
20240702,204000,215757691,750,750,750,750,0
|
|
20240702,203900,215757691,750,750,750,750,0
|
|
20240702,203800,215757691,750,750,750,750,0
|
|
20240702,203700,215757691,750,750,750,750,0
|
|
20240702,203600,215757691,750,750,750,750,0
|
|
20240702,203500,215757691,750,750,750,750,0
|
|
20240702,203400,215757691,750,750,750,750,0
|
|
20240702,203300,215757691,750,750,750,750,0
|
|
20240702,203200,215757691,750,750,750,750,0
|
|
20240702,203100,215757691,750,750,750,750,0
|
|
20240702,203000,215757691,750,750,750,750,0
|
|
20240702,202900,215757691,750,750,750,750,0
|
|
20240702,202800,215757691,750,750,750,750,0
|
|
20240702,202700,215757691,750,750,750,750,0
|
|
20240702,202600,215757691,750,750,750,750,0
|
|
20240702,202500,215757691,750,750,750,750,0
|
|
20240702,202400,215757691,750,750,750,750,0
|
|
20240702,202300,215757691,750,750,750,750,0
|
|
20240702,202200,215757691,750,750,750,750,0
|
|
20240702,202100,215757691,750,750,750,750,0
|
|
20240702,202000,215757691,750,750,750,750,0
|
|
20240702,201900,215757691,750,750,750,750,0
|
|
20240702,201800,215757691,750,750,750,750,0
|
|
20240702,201700,215757691,750,750,750,750,0
|
|
20240702,201600,215757691,750,750,750,750,0
|
|
20240702,201500,215757691,750,750,750,750,0
|
|
20240702,201400,215757691,750,750,750,750,1130
|
|
20240702,201300,215757691,750,750,750,750,0
|
|
20240702,201200,215757691,750,750,750,750,0
|
|
20240702,201100,215757691,750,750,750,750,0
|
|
20240702,201000,215757691,750,750,750,750,0
|
|
20240702,200900,215757691,750,750,750,750,0
|
|
20240702,200800,215757691,750,750,750,750,0
|
|
20240702,200700,215757691,750,750,750,750,0
|
|
20240702,200600,215757691,750,750,750,750,0
|
|
20240702,200500,215757691,750,750,750,750,0
|
|
20240702,200400,215757691,750,750,750,750,0
|
|
20240702,200300,215757691,750,750,750,750,0
|
|
20240702,200200,215757691,750,750,750,750,0
|
|
20240702,200100,215757691,750,750,750,750,0
|
|
20240702,200000,215757691,750,750,750,750,0
|
|
20240702,195900,215757691,750,750,750,750,0
|
|
20240702,195800,215757691,750,750,750,750,0
|
|
20240702,195700,215757691,750,750,750,750,0
|
|
20240702,195600,215757691,750,750,750,750,0
|
|
20240702,195500,215757691,750,750,750,750,0
|
|
20240702,195400,215757691,750,750,750,750,0
|
|
20240702,195300,215757691,750,750,750,750,0
|
|
20240702,195200,215757691,750,750,750,750,0
|
|
20240702,195100,215757691,750,750,750,750,0
|
|
20240702,195000,215757691,750,750,750,750,0
|
|
20240702,194900,215757691,750,750,750,750,0
|
|
20240702,194800,215757691,750,750,750,750,0
|
|
20240702,194700,215757691,750,750,750,750,0
|
|
20240702,194600,215757691,750,750,750,750,0
|
|
20240702,194500,215757691,750,750,750,750,0
|
|
20240702,194400,215757691,750,750,750,750,1130
|
|
20240702,194300,215757691,750,750,750,750,0
|
|
20240702,194200,215757691,750,750,750,750,0
|
|
20240702,194100,215757691,750,750,750,750,0
|
|
20240702,194000,215757691,750,750,750,750,0
|
|
20240702,193900,215757691,750,750,750,750,0
|
|
20240702,193800,215757691,750,750,750,750,0
|
|
20240702,193700,215757691,750,750,750,750,0
|
|
20240702,193600,215757691,750,750,750,750,0
|
|
20240702,193500,215757691,750,750,750,750,0
|
|
20240702,193400,215757691,750,750,750,750,0
|
|
20240702,193300,215757691,750,750,750,750,0
|
|
20240702,193200,215757691,750,750,750,750,0
|
|
20240702,193100,215757691,750,750,750,750,0
|
|
20240702,193000,215757691,750,750,750,750,0
|
|
20240702,192900,215757691,750,750,750,750,0
|
|
20240702,192800,215757691,750,750,750,750,0
|
|
20240702,192700,215757691,750,750,750,750,0
|
|
20240702,192600,215757691,750,750,750,750,0
|
|
20240702,192500,215757691,750,750,750,750,0
|
|
20240702,192400,215757691,750,750,750,750,0
|
|
20240702,192300,215757691,750,750,750,750,0
|
|
20240702,192200,215757691,750,750,750,750,0
|
|
20240702,192100,215757691,750,750,750,750,0
|
|
20240702,192000,215757691,750,750,750,750,0
|
|
20240702,191900,215757691,750,750,750,750,0
|
|
20240702,191800,215757691,750,750,750,750,0
|
|
20240702,191700,215757691,750,750,750,750,0
|
|
20240702,191600,215757691,750,750,750,750,0
|
|
20240702,191500,215757691,750,750,750,750,0
|
|
20240702,191400,215757691,750,750,750,750,1130
|
|
20240702,191300,215757691,750,750,750,750,0
|
|
20240702,191200,215757691,750,750,750,750,0
|
|
20240702,191100,215757691,750,750,750,750,0
|
|
20240702,191000,215757691,750,750,750,750,0
|
|
20240702,190900,215757691,750,750,750,750,0
|
|
20240702,190800,215757691,750,750,750,750,0
|
|
20240702,190700,215757691,750,750,750,750,0
|
|
20240702,190600,215757691,750,750,750,750,0
|
|
20240702,190500,215757691,750,750,750,750,0
|
|
20240702,190400,215757691,750,750,750,750,0
|
|
20240702,190300,215757691,750,750,750,750,0
|
|
20240702,190200,215757691,750,750,750,750,0
|
|
20240702,190100,215757691,750,750,750,750,0
|
|
20240702,190000,215757691,750,750,750,750,0
|
|
20240702,185900,215757691,750,750,750,750,0
|
|
20240702,185800,215757691,750,750,750,750,0
|
|
20240702,185700,215757691,750,750,750,750,0
|
|
20240702,185600,215757691,750,750,750,750,0
|
|
20240702,185500,215757691,750,750,750,750,0
|
|
20240702,185400,215757691,750,750,750,750,0
|
|
20240702,185300,215757691,750,750,750,750,0
|
|
20240702,185200,215757691,750,750,750,750,0
|
|
20240702,185100,215757691,750,750,750,750,0
|
|
20240702,185000,215757691,750,750,750,750,0
|
|
20240702,184900,215757691,750,750,750,750,0
|
|
20240702,184800,215757691,750,750,750,750,0
|
|
20240702,184700,215757691,750,750,750,750,0
|
|
20240702,184600,215757691,750,750,750,750,0
|
|
20240702,184500,215757691,750,750,750,750,0
|
|
20240702,184400,215757691,750,750,750,750,1130
|
|
20240702,184300,215757691,750,750,750,750,0
|
|
20240702,184200,215757691,750,750,750,750,0
|
|
20240702,184100,215757691,750,750,750,750,0
|
|
20240702,184000,215757691,750,750,750,750,0
|
|
20240702,183900,215757691,750,750,750,750,0
|
|
20240702,183800,215757691,750,750,750,750,0
|
|
20240702,183700,215757691,750,750,750,750,0
|
|
20240702,183600,215757691,750,750,750,750,0
|
|
20240702,183500,215757691,750,750,750,750,0
|
|
20240702,183400,215757691,750,750,750,750,0
|
|
20240702,183300,215757691,750,750,750,750,0
|
|
20240702,183200,215757691,750,750,750,750,0
|
|
20240702,183100,215757691,750,750,750,750,0
|
|
20240702,183000,215757691,750,750,750,750,0
|
|
20240702,182900,215757691,750,750,750,750,0
|
|
20240702,182800,215757691,750,750,750,750,0
|
|
20240702,182700,215757691,750,750,750,750,0
|
|
20240702,182600,215757691,750,750,750,750,0
|
|
20240702,182500,215757691,750,750,750,750,0
|
|
20240702,182400,215757691,750,750,750,750,0
|
|
20240702,182300,215757691,750,750,750,750,0
|
|
20240702,182200,215757691,750,750,750,750,0
|
|
20240702,182100,215757691,750,750,750,750,0
|
|
20240702,182000,215757691,750,750,750,750,0
|
|
20240702,181900,215757691,750,750,750,750,0
|
|
20240702,181800,215757691,750,750,750,750,0
|
|
20240702,181700,215757691,750,750,750,750,0
|
|
20240702,181600,215757691,750,750,750,750,0
|
|
20240702,181500,215757691,750,750,750,750,0
|
|
20240702,181400,215757691,750,750,750,750,1130
|
|
20240702,181300,215757691,750,750,750,750,0
|
|
20240702,181200,215757691,750,750,750,750,0
|
|
20240702,181100,215757691,750,750,750,750,0
|
|
20240702,181000,215757691,750,750,750,750,0
|
|
20240702,180900,215757691,750,750,750,750,0
|
|
20240702,180800,215757691,750,750,750,750,0
|
|
20240702,180700,215757691,750,750,750,750,0
|
|
20240702,180600,215757691,750,750,750,750,0
|
|
20240702,180500,215757691,750,750,750,750,0
|
|
20240702,180400,215757691,750,750,750,750,0
|
|
20240702,180300,215757691,750,750,750,750,0
|
|
20240702,180200,215757691,750,750,750,750,0
|
|
20240702,180100,215757691,750,750,750,750,0
|
|
20240702,180000,215757691,750,750,750,750,0
|
|
20240702,175900,215757691,750,750,750,750,0
|
|
20240702,175800,215757691,750,750,750,750,0
|
|
20240702,175700,215757691,750,750,750,750,0
|
|
20240702,175600,215757691,750,750,750,750,0
|
|
20240702,175500,215757691,750,750,750,750,0
|
|
20240702,175400,215757691,750,750,750,750,0
|
|
20240702,175300,215757691,750,750,750,750,0
|
|
20240702,175200,215757691,750,750,750,750,0
|
|
20240702,175100,215757691,750,750,750,750,0
|
|
20240702,175000,215757691,750,750,750,750,0
|
|
20240702,174900,215757691,750,750,750,750,0
|
|
20240702,174800,215757691,750,750,750,750,0
|
|
20240702,174700,215757691,750,750,750,750,0
|
|
20240702,174600,215757691,750,750,750,750,0
|
|
20240702,174500,215757691,750,750,750,750,0
|
|
20240702,174400,215757691,750,750,750,750,1130
|
|
20240702,174300,215757691,750,750,750,750,0
|
|
20240702,174200,215757691,750,750,750,750,0
|
|
20240702,174100,215757691,750,750,750,750,0
|
|
20240702,174000,215757691,750,750,750,750,0
|
|
20240702,173900,215757691,750,750,750,750,0
|
|
20240702,173800,215757691,750,750,750,750,0
|
|
20240702,173700,215757691,750,750,750,750,0
|
|
20240702,173600,215757691,750,750,750,750,0
|
|
20240702,173500,215757691,750,750,750,750,0
|
|
20240702,173400,215757691,750,750,750,750,0
|
|
20240702,173300,215757691,750,750,750,750,0
|
|
20240702,173200,215757691,750,750,750,750,0
|
|
20240702,173100,215757691,750,750,750,750,0
|
|
20240702,173000,215757691,750,750,750,750,0
|
|
20240702,172900,215757691,750,750,750,750,0
|
|
20240702,172800,215757691,750,750,750,750,0
|
|
20240702,172700,215757691,750,750,750,750,0
|
|
20240702,172600,215757691,750,750,750,750,0
|
|
20240702,172500,215757691,750,750,750,750,0
|
|
20240702,172400,215757691,750,750,750,750,0
|
|
20240702,172300,215757691,750,750,750,750,0
|
|
20240702,172200,215757691,750,750,750,750,0
|
|
20240702,172100,215757691,750,750,750,750,0
|
|
20240702,172000,215757691,750,750,750,750,0
|
|
20240702,171900,215757691,750,750,750,750,0
|
|
20240702,171800,215757691,750,750,750,750,0
|
|
20240702,171700,215757691,750,750,750,750,0
|
|
20240702,171600,215757691,750,750,750,750,0
|
|
20240702,171500,215757691,750,750,750,750,0
|
|
20240702,171400,215757691,750,750,750,750,1130
|
|
20240702,171300,215757691,750,750,750,750,0
|
|
20240702,171200,215757691,750,750,750,750,0
|
|
20240702,171100,215757691,750,750,750,750,0
|
|
20240702,171000,215757691,750,750,750,750,0
|
|
20240702,170900,215757691,750,750,750,750,0
|
|
20240702,170800,215757691,750,750,750,750,0
|
|
20240702,170700,215757691,750,750,750,750,0
|
|
20240702,170600,215757691,750,750,750,750,0
|
|
20240702,170500,215757691,750,750,750,750,0
|
|
20240702,170400,215757691,750,750,750,750,0
|
|
20240702,170300,215757691,750,750,750,750,0
|
|
20240702,170200,215757691,750,750,750,750,0
|
|
20240702,170100,215757691,750,750,750,750,0
|
|
20240702,170000,215757691,750,750,750,750,0
|
|
20240702,165900,215757691,750,750,750,750,0
|
|
20240702,165800,215757691,750,750,750,750,0
|
|
20240702,165700,215757691,750,750,750,750,0
|
|
20240702,165600,215757691,750,750,750,750,0
|
|
20240702,165500,215757691,750,750,750,750,0
|
|
20240702,165400,215757691,750,750,750,750,0
|
|
20240702,165300,215757691,750,750,750,750,0
|
|
20240702,165200,215757691,750,750,750,750,0
|
|
20240702,165100,215757691,750,750,750,750,0
|
|
20240702,165000,215757691,750,750,750,750,0
|
|
20240702,164900,215757691,750,750,750,750,0
|
|
20240702,164800,215757691,750,750,750,750,0
|
|
20240702,164700,215757691,750,750,750,750,0
|
|
20240702,164600,215757691,750,750,750,750,0
|
|
20240702,164500,215757691,750,750,750,750,0
|
|
20240702,164400,215757691,750,750,750,750,1130
|
|
20240702,164300,215757691,750,750,750,750,0
|
|
20240702,164200,215757691,750,750,750,750,0
|
|
20240702,164100,215757691,750,750,750,750,0
|
|
20240702,164000,215757691,750,750,750,750,0
|
|
20240702,163900,215757691,750,750,750,750,0
|
|
20240702,163800,215757691,750,750,750,750,0
|
|
20240702,163700,215757691,750,750,750,750,0
|
|
20240702,163600,215757691,750,750,750,750,0
|
|
20240702,163500,215757691,750,750,750,750,0
|
|
20240702,163400,215757691,750,750,750,750,0
|
|
20240702,163300,215757691,750,750,750,750,0
|
|
20240702,163200,215757691,750,750,750,750,0
|
|
20240702,163100,215757691,750,750,750,750,0
|
|
20240702,163000,215757691,750,750,750,750,0
|
|
20240702,162900,215757691,750,750,750,750,0
|
|
20240702,162800,215757691,750,750,750,750,0
|
|
20240702,162700,215757691,750,750,750,750,0
|
|
20240702,162600,215757691,750,750,750,750,0
|
|
20240702,162500,215757691,750,750,750,750,0
|
|
20240702,162400,215757691,750,750,750,750,0
|
|
20240702,162300,215757691,750,750,750,750,0
|
|
20240702,162200,215757691,750,750,750,750,0
|
|
20240702,162100,215757691,750,750,750,750,0
|
|
20240702,162000,215757691,750,750,750,750,0
|
|
20240702,161900,215757691,750,750,750,750,0
|
|
20240702,161800,215757691,750,750,750,750,0
|
|
20240702,161700,215757691,750,750,750,750,0
|
|
20240702,161600,215757691,750,750,750,750,0
|
|
20240702,161500,215757691,750,750,750,750,0
|
|
20240702,161400,215757691,750,750,750,750,1130
|
|
20240702,161300,215757691,750,750,750,750,0
|
|
20240702,161200,215757691,750,750,750,750,0
|
|
20240702,161100,215757691,750,750,750,750,0
|
|
20240702,161000,215757691,750,750,750,750,0
|
|
20240702,160900,215757691,750,750,750,750,0
|
|
20240702,160800,215757691,750,750,750,750,0
|
|
20240702,160700,215757691,750,750,750,750,0
|
|
20240702,160600,215757691,750,750,750,750,0
|
|
20240702,160500,215757691,750,750,750,750,0
|
|
20240702,160400,215757691,750,750,750,750,0
|
|
20240702,160300,215757691,750,750,750,750,0
|
|
20240702,160200,215757691,750,750,750,750,0
|
|
20240702,160100,215757691,750,750,750,750,0
|
|
20240702,160000,215757691,750,750,750,750,0
|
|
20240702,155900,215757691,750,750,750,750,0
|
|
20240702,155800,215757691,750,750,750,750,0
|
|
20240702,155700,215757691,750,750,750,750,0
|
|
20240702,155600,215757691,750,750,750,750,0
|
|
20240702,155500,215757691,750,750,750,750,0
|
|
20240702,155400,215757691,750,750,750,750,0
|
|
20240702,155300,215757691,750,750,750,750,0
|
|
20240702,155200,215757691,750,750,750,750,0
|
|
20240702,155100,215757691,750,750,750,750,0
|
|
20240702,155000,215757691,750,750,750,750,0
|
|
20240702,154900,215757691,750,750,750,750,0
|
|
20240702,154800,215757691,750,750,750,750,0
|
|
20240702,154700,215757691,750,750,750,750,0
|
|
20240702,154600,215757691,750,750,750,750,0
|
|
20240702,154500,215757691,750,750,750,750,0
|
|
20240702,154400,215757691,750,750,750,750,1130
|
|
20240702,154300,215757691,750,750,750,750,0
|
|
20240702,154200,215757691,750,750,750,750,0
|
|
20240702,154100,215757691,750,750,750,750,0
|
|
20240702,154000,215757691,750,750,750,750,0
|
|
20240702,153900,215757691,750,750,750,750,0
|
|
20240702,153800,215757691,750,750,750,750,0
|
|
20240702,153700,215757691,750,750,750,750,0
|
|
20240702,153600,215757691,750,750,750,750,0
|
|
20240702,153500,215757691,750,750,750,750,0
|
|
20240702,153400,215757691,750,750,750,750,0
|
|
20240702,153300,215757691,750,750,750,750,0
|
|
20240702,153200,215757691,750,750,750,750,0
|
|
20240702,153100,215757691,750,750,750,750,0
|
|
20240702,153000,215757691,750,750,750,750,1130
|
|
20240702,152900,214910191,744,744,744,744,0
|
|
20240702,152800,214910191,744,744,744,744,0
|
|
20240702,152700,214910191,744,744,744,744,0
|
|
20240702,152600,214910191,744,744,744,744,0
|
|
20240702,152500,214910191,744,744,744,744,0
|
|
20240702,152400,214910191,744,744,744,744,0
|
|
20240702,152300,214910191,744,744,744,744,0
|
|
20240702,152200,214910191,744,744,744,744,0
|
|
20240702,152100,214910191,744,744,744,744,0
|
|
20240702,152000,214910191,744,744,744,744,0
|
|
20240702,151900,214910191,744,748,754,744,36038
|
|
20240702,151800,188030801,750,749,750,749,4071
|
|
20240702,151700,184978158,749,749,749,749,573
|
|
20240702,151600,184548981,749,748,749,747,3113
|
|
20240702,151500,182219408,748,748,750,748,89
|
|
20240702,151400,182152834,750,747,750,747,2445
|
|
20240702,151300,180323647,747,747,750,747,2015
|
|
20240702,151200,178812441,747,753,754,742,19753
|
|
20240702,151100,164076011,747,745,758,741,975
|
|
20240702,151000,163346417,739,751,751,739,10546
|
|
20240702,150900,155532638,753,755,760,753,3445
|
|
20240702,150800,152920849,750,750,758,750,4100
|
|
20240702,150700,149816277,758,750,758,745,1068
|
|
20240702,150600,149011849,758,754,758,741,15227
|
|
20240702,150500,137518524,755,749,755,749,12049
|
|
20240702,150400,128480159,750,741,750,740,1475
|
|
20240702,150300,127375694,741,741,750,736,12340
|
|
20240702,150200,118125793,748,742,748,742,1150
|
|
20240702,150100,117269897,742,737,742,737,9000
|
|
20240702,150000,110618563,737,732,737,732,11
|
|
20240702,145900,110610461,737,737,737,737,1
|
|
20240702,145800,110609724,738,738,738,738,0
|
|
20240702,145700,110609724,738,738,738,738,0
|
|
20240702,145600,110609724,738,738,738,738,0
|
|
20240702,145500,110609724,738,738,738,738,0
|
|
20240702,145400,110609724,738,738,738,738,0
|
|
20240702,145300,110609724,738,737,738,737,30
|
|
20240702,145200,110587587,737,737,737,737,31
|
|
20240702,145100,110564740,739,739,739,739,0
|
|
20240702,145000,110564740,739,739,739,739,0
|
|
20240702,144900,110564740,739,739,739,739,0
|
|
20240702,144800,110564740,739,739,739,739,0
|
|
20240702,144700,110564740,739,739,739,739,0
|
|
20240702,144600,110564740,739,736,739,736,3606
|
|
20240702,144500,107901017,735,734,735,734,1045
|
|
20240702,144400,107133522,735,735,735,735,0
|
|
20240702,144300,107133522,735,735,735,735,0
|
|
20240702,144200,107133522,735,735,735,735,0
|
|
20240702,144100,107133522,735,735,735,735,0
|
|
20240702,144000,107133522,735,735,735,735,0
|
|
20240702,143900,107133522,735,735,735,735,46
|
|
20240702,143800,107099712,735,735,735,735,0
|
|
20240702,143700,107099712,735,735,735,735,0
|
|
20240702,143600,107099712,735,735,735,735,0
|
|
20240702,143500,107099712,735,735,735,735,10
|
|
20240702,143400,107092362,735,735,735,735,0
|
|
20240702,143300,107092362,735,735,735,735,0
|
|
20240702,143200,107092362,735,735,735,735,0
|
|
20240702,143100,107092362,735,731,735,731,8
|
|
20240702,143000,107086510,729,729,729,729,0
|
|
20240702,142900,107086510,729,729,729,729,0
|
|
20240702,142800,107086510,729,736,736,729,225
|
|
20240702,142700,106922306,730,730,730,730,0
|
|
20240702,142600,106922306,730,732,732,730,9597
|
|
20240702,142500,99910546,732,735,735,732,2038
|
|
20240702,142400,98415709,735,735,735,735,0
|
|
20240702,142300,98415709,735,735,735,735,23
|
|
20240702,142200,98398804,736,736,736,736,0
|
|
20240702,142100,98398804,736,736,736,736,0
|
|
20240702,142000,98398804,736,736,736,736,0
|
|
20240702,141900,98398804,736,736,736,736,100
|
|
20240702,141800,98325204,736,736,736,736,0
|
|
20240702,141700,98325204,736,736,736,736,0
|
|
20240702,141600,98325204,736,736,736,736,0
|
|
20240702,141500,98325204,736,736,736,736,0
|
|
20240702,141400,98325204,736,736,736,736,0
|
|
20240702,141300,98325204,736,732,736,732,100
|
|
20240702,141200,98251804,737,736,737,736,550
|
|
20240702,141100,97846464,732,734,734,732,60
|
|
20240702,141000,97802526,738,738,738,738,100
|
|
20240702,140900,97728726,738,738,738,738,0
|
|
20240702,140800,97728726,738,733,738,732,219
|
|
20240702,140700,97568383,738,738,738,738,0
|
|
20240702,140600,97568383,738,738,738,738,5
|
|
20240702,140500,97564693,738,738,738,738,0
|
|
20240702,140400,97564693,738,738,738,738,0
|
|
20240702,140300,97564693,738,738,738,738,0
|
|
20240702,140200,97564693,738,738,738,738,0
|
|
20240702,140100,97564693,738,738,738,738,0
|
|
20240702,140000,97564693,738,738,738,738,0
|
|
20240702,135900,97564693,738,738,738,738,0
|
|
20240702,135800,97564693,738,738,738,738,3
|
|
20240702,135700,97562479,738,738,738,738,0
|
|
20240702,135600,97562479,738,738,738,738,2
|
|
20240702,135500,97561003,738,738,738,738,0
|
|
20240702,135400,97561003,738,738,738,738,1
|
|
20240702,135300,97560265,732,738,738,732,1372
|
|
20240702,135200,96555840,738,738,738,738,0
|
|
20240702,135100,96555840,738,738,738,738,2
|
|
20240702,135000,96554364,733,733,733,733,89
|
|
20240702,134900,96489127,738,733,738,733,199
|
|
20240702,134800,96343255,738,738,738,738,0
|
|
20240702,134700,96343255,738,738,738,738,0
|
|
20240702,134600,96343255,738,738,738,738,0
|
|
20240702,134500,96343255,738,738,738,738,0
|
|
20240702,134400,96343255,738,738,738,738,0
|
|
20240702,134300,96343255,738,738,738,738,0
|
|
20240702,134200,96343255,738,738,738,738,0
|
|
20240702,134100,96343255,738,737,738,733,1358
|
|
20240702,134000,95342412,737,737,737,737,0
|
|
20240702,133900,95342412,737,737,737,737,0
|
|
20240702,133800,95342412,737,737,737,737,1
|
|
20240702,133700,95341675,733,733,733,733,0
|
|
20240702,133600,95341675,733,733,733,733,90
|
|
20240702,133500,95275705,733,733,733,733,0
|
|
20240702,133400,95275705,733,733,733,733,0
|
|
20240702,133300,95275705,733,733,733,733,21
|
|
20240702,133200,95260312,733,733,733,733,0
|
|
20240702,133100,95260312,733,733,733,733,4000
|
|
20240702,133000,92328312,738,738,738,738,0
|
|
20240702,132900,92328312,738,733,738,733,4762
|
|
20240702,132800,88837761,733,733,733,733,0
|
|
20240702,132700,88837761,733,734,734,733,3000
|
|
20240702,132600,86638361,734,734,734,734,0
|
|
20240702,132500,86638361,734,733,734,733,93
|
|
20240702,132400,86570100,733,733,733,733,209
|
|
20240702,132300,86416903,738,738,738,738,0
|
|
20240702,132200,86416903,738,738,738,738,0
|
|
20240702,132100,86416903,738,738,738,738,0
|
|
20240702,132000,86416903,738,738,738,738,0
|
|
20240702,131900,86416903,738,738,738,738,5
|
|
20240702,131800,86413213,738,738,738,738,0
|
|
20240702,131700,86413213,738,738,738,738,0
|
|
20240702,131600,86413213,738,738,738,738,0
|
|
20240702,131500,86413213,738,738,738,738,0
|
|
20240702,131400,86413213,738,733,738,733,11
|
|
20240702,131300,86405145,733,733,733,733,2
|
|
20240702,131200,86403679,739,739,739,739,0
|
|
20240702,131100,86403679,739,739,739,739,0
|
|
20240702,131000,86403679,739,739,739,739,0
|
|
20240702,130900,86403679,739,739,739,739,1
|
|
20240702,130800,86402940,739,738,739,738,1821
|
|
20240702,130700,85058088,738,738,738,738,1000
|
|
20240702,130600,84320088,739,739,739,739,1
|
|
20240702,130500,84319349,738,738,738,738,121
|
|
20240702,130400,84230051,738,738,738,738,0
|
|
20240702,130300,84230051,738,738,738,738,3
|
|
20240702,130200,84227837,738,738,738,738,5
|
|
20240702,130100,84224147,738,738,738,738,400
|
|
20240702,130000,83928947,736,736,736,736,200
|
|
20240702,125900,83781747,736,736,736,736,0
|
|
20240702,125800,83781747,736,736,736,736,300
|
|
20240702,125700,83560947,736,736,736,736,0
|
|
20240702,125600,83560947,736,736,736,736,15
|
|
20240702,125500,83549907,736,736,736,736,3
|
|
20240702,125400,83547699,732,732,732,732,0
|
|
20240702,125300,83547699,732,732,732,732,0
|
|
20240702,125200,83547699,732,732,732,732,0
|
|
20240702,125100,83547699,732,732,732,732,1
|
|
20240702,125000,83546967,731,731,731,731,0
|
|
20240702,124900,83546967,731,731,731,731,0
|
|
20240702,124800,83546967,731,731,731,731,0
|
|
20240702,124700,83546967,731,731,731,731,0
|
|
20240702,124600,83546967,731,731,731,731,0
|
|
20240702,124500,83546967,731,731,731,731,219
|
|
20240702,124400,83386878,736,736,736,736,1
|
|
20240702,124300,83386142,731,731,731,731,0
|
|
20240702,124200,83386142,731,731,731,731,0
|
|
20240702,124100,83386142,731,731,731,731,0
|
|
20240702,124000,83386142,731,731,731,731,0
|
|
20240702,123900,83386142,731,731,731,731,45
|
|
20240702,123800,83353247,731,731,731,731,0
|
|
20240702,123700,83353247,731,732,732,731,871
|
|
20240702,123600,82715696,737,737,737,737,0
|
|
20240702,123500,82715696,737,737,737,737,0
|
|
20240702,123400,82715696,737,737,737,737,0
|
|
20240702,123300,82715696,737,737,737,737,0
|
|
20240702,123200,82715696,737,737,737,737,1000
|
|
20240702,123100,81978696,737,737,737,737,0
|
|
20240702,123000,81978696,737,737,737,737,0
|
|
20240702,122900,81978696,737,737,737,737,700
|
|
20240702,122800,81462796,736,736,736,736,0
|
|
20240702,122700,81462796,736,736,736,736,458
|
|
20240702,122600,81125708,736,736,736,736,1002
|
|
20240702,122500,80388236,736,736,736,736,1
|
|
20240702,122400,80387500,731,732,732,731,12267
|
|
20240702,122300,71419860,732,732,732,732,0
|
|
20240702,122200,71419860,732,732,732,732,0
|
|
20240702,122100,71419860,732,732,732,732,225
|
|
20240702,122000,71255160,732,732,732,732,0
|
|
20240702,121900,71255160,732,735,735,732,3110
|
|
20240702,121800,68973414,738,738,738,738,0
|
|
20240702,121700,68973414,738,738,738,738,0
|
|
20240702,121600,68973414,738,738,738,738,0
|
|
20240702,121500,68973414,738,738,738,738,0
|
|
20240702,121400,68973414,738,738,738,738,0
|
|
20240702,121300,68973414,738,738,738,738,0
|
|
20240702,121200,68973414,738,738,738,738,0
|
|
20240702,121100,68973414,738,738,738,738,0
|
|
20240702,121000,68973414,738,738,738,738,6543
|
|
20240702,120900,64144680,738,738,738,738,300
|
|
20240702,120800,63923280,738,738,738,738,2
|
|
20240702,120700,63921804,733,736,736,733,1000
|
|
20240702,120600,63185974,736,738,738,736,135
|
|
20240702,120500,63086535,740,740,740,740,0
|
|
20240702,120400,63086535,740,739,740,739,1702
|
|
20240702,120300,61828355,739,746,746,739,64
|
|
20240702,120200,61780631,747,747,747,747,60
|
|
20240702,120100,61735811,748,748,748,748,70
|
|
20240702,120000,61683451,750,743,750,743,8216
|
|
20240702,115900,55532598,743,743,743,743,1
|
|
20240702,115800,55531855,741,741,741,741,374
|
|
20240702,115700,55254721,741,741,741,741,0
|
|
20240702,115600,55254721,741,741,741,741,0
|
|
20240702,115500,55254721,741,741,741,741,3
|
|
20240702,115400,55252498,741,737,741,737,2
|
|
20240702,115300,55251020,737,737,737,737,0
|
|
20240702,115200,55251020,737,737,737,737,1
|
|
20240702,115100,55250283,741,741,741,741,34
|
|
20240702,115000,55225089,741,741,741,741,0
|
|
20240702,114900,55225089,741,741,741,741,0
|
|
20240702,114800,55225089,741,741,741,741,0
|
|
20240702,114700,55225089,741,741,741,741,0
|
|
20240702,114600,55225089,741,741,741,741,0
|
|
20240702,114500,55225089,741,741,741,741,12
|
|
20240702,114400,55216197,741,741,741,741,42
|
|
20240702,114300,55185075,741,741,741,741,0
|
|
20240702,114200,55185075,741,741,741,741,1
|
|
20240702,114100,55184334,737,737,737,737,0
|
|
20240702,114000,55184334,737,741,741,737,45
|
|
20240702,113900,55151129,738,738,738,738,717
|
|
20240702,113800,54621983,737,738,738,737,1053
|
|
20240702,113700,53845019,738,738,738,738,400
|
|
20240702,113600,53549819,738,738,738,738,0
|
|
20240702,113500,53549819,738,738,738,738,0
|
|
20240702,113400,53549819,738,738,738,738,1006
|
|
20240702,113300,52807391,744,744,744,744,1
|
|
20240702,113200,52806647,746,746,746,746,0
|
|
20240702,113100,52806647,746,746,746,746,1
|
|
20240702,113000,52805901,745,745,745,745,78
|
|
20240702,112900,52747791,745,745,745,745,0
|
|
20240702,112800,52747791,745,739,745,739,2
|
|
20240702,112700,52746307,748,748,748,748,0
|
|
20240702,112600,52746307,748,740,749,740,739
|
|
20240702,112500,52198072,745,740,745,739,306
|
|
20240702,112400,51971318,741,748,749,741,493
|
|
20240702,112300,51605990,741,740,750,740,1122
|
|
20240702,112200,50771115,740,735,741,735,2136
|
|
20240702,112100,49190887,733,732,734,732,23011
|
|
20240702,112000,32324647,732,732,732,732,0
|
|
20240702,111900,32324647,732,732,732,732,0
|
|
20240702,111800,32324647,732,732,732,732,0
|
|
20240702,111700,32324647,732,732,732,732,0
|
|
20240702,111600,32324647,732,730,732,730,90
|
|
20240702,111500,32258888,730,730,730,730,1
|
|
20240702,111400,32258158,728,729,729,728,100
|
|
20240702,111300,32185354,730,730,730,730,0
|
|
20240702,111200,32185354,730,728,730,728,1713
|
|
20240702,111100,30938276,728,727,728,727,12506
|
|
20240702,111000,21834238,727,727,727,727,0
|
|
20240702,110900,21834238,727,727,727,727,0
|
|
20240702,110800,21834238,727,727,727,727,1
|
|
20240702,110700,21833511,727,727,727,727,0
|
|
20240702,110600,21833511,727,727,727,727,0
|
|
20240702,110500,21833511,727,727,727,727,0
|
|
20240702,110400,21833511,727,727,727,727,0
|
|
20240702,110300,21833511,727,727,727,727,87
|
|
20240702,110200,21770262,727,727,727,727,7
|
|
20240702,110100,21765173,727,727,727,727,0
|
|
20240702,110000,21765173,727,727,727,727,0
|
|
20240702,105900,21765173,727,727,727,727,202
|
|
20240702,105800,21618319,727,727,727,727,0
|
|
20240702,105700,21618319,727,727,727,727,0
|
|
20240702,105600,21618319,727,726,727,726,270
|
|
20240702,105500,21422199,727,727,727,727,371
|
|
20240702,105400,21152482,727,727,727,727,1000
|
|
20240702,105300,20425482,727,727,727,727,15
|
|
20240702,105200,20414577,725,725,725,725,0
|
|
20240702,105100,20414577,725,725,725,725,0
|
|
20240702,105000,20414577,725,725,725,725,0
|
|
20240702,104900,20414577,725,725,725,725,0
|
|
20240702,104800,20414577,725,728,728,725,2559
|
|
20240702,104700,18554243,727,726,727,726,4359
|
|
20240702,104600,15387605,725,725,725,725,0
|
|
20240702,104500,15387605,725,725,725,725,10
|
|
20240702,104400,15380355,725,725,725,725,0
|
|
20240702,104300,15380355,725,725,725,725,3
|
|
20240702,104200,15378180,726,726,726,726,4
|
|
20240702,104100,15375276,726,726,726,726,0
|
|
20240702,104000,15375276,726,726,726,726,0
|
|
20240702,103900,15375276,726,726,726,726,1
|
|
20240702,103800,15374550,725,725,725,725,0
|
|
20240702,103700,15374550,725,725,725,725,0
|
|
20240702,103600,15374550,725,725,725,725,108
|
|
20240702,103500,15296250,726,726,726,726,0
|
|
20240702,103400,15296250,726,726,726,726,10
|
|
20240702,103300,15288990,726,726,726,726,40
|
|
20240702,103200,15259950,726,726,726,726,159
|
|
20240702,103100,15144516,726,726,726,726,41
|
|
20240702,103000,15114750,728,728,728,728,0
|
|
20240702,102900,15114750,728,728,728,728,0
|
|
20240702,102800,15114750,728,728,728,728,0
|
|
20240702,102700,15114750,728,728,728,728,0
|
|
20240702,102600,15114750,728,728,728,728,0
|
|
20240702,102500,15114750,728,728,728,728,0
|
|
20240702,102400,15114750,728,728,728,728,0
|
|
20240702,102300,15114750,728,728,728,728,0
|
|
20240702,102200,15114750,728,728,728,728,0
|
|
20240702,102100,15114750,728,728,728,728,0
|
|
20240702,102000,15114750,728,728,728,728,0
|
|
20240702,101900,15114750,728,728,728,728,1
|
|
20240702,101800,15114022,725,725,725,725,0
|
|
20240702,101700,15114022,725,725,725,725,0
|
|
20240702,101600,15114022,725,725,725,725,0
|
|
20240702,101500,15114022,725,725,725,725,2797
|
|
20240702,101400,13086197,725,725,725,725,0
|
|
20240702,101300,13086197,725,725,725,725,0
|
|
20240702,101200,13086197,725,725,725,725,0
|
|
20240702,101100,13086197,725,725,725,725,60
|
|
20240702,101000,13042697,725,725,728,725,79
|
|
20240702,100900,12985416,725,725,725,725,0
|
|
20240702,100800,12985416,725,725,725,725,0
|
|
20240702,100700,12985416,725,725,725,725,0
|
|
20240702,100600,12985416,725,725,725,725,0
|
|
20240702,100500,12985416,725,725,725,725,239
|
|
20240702,100400,12812141,728,728,728,728,0
|
|
20240702,100300,12812141,728,728,728,728,7
|
|
20240702,100200,12807045,725,725,725,725,1
|
|
20240702,100100,12806320,725,725,725,725,2198
|
|
20240702,100000,11212770,729,729,729,729,0
|
|
20240702,095900,11212770,729,726,729,725,197
|
|
20240702,095800,11069821,729,729,729,729,1
|
|
20240702,095700,11069092,729,729,729,729,284
|
|
20240702,095600,10862056,729,729,729,729,0
|
|
20240702,095500,10862056,729,729,729,729,1
|
|
20240702,095400,10861327,729,729,729,729,44
|
|
20240702,095300,10829251,726,726,726,726,1
|
|
20240702,095200,10828525,725,725,725,725,1
|
|
20240702,095100,10827800,726,726,726,726,180
|
|
20240702,095000,10697120,726,726,726,726,0
|
|
20240702,094900,10697120,726,726,726,726,1342
|
|
20240702,094800,9722828,729,729,729,729,2
|
|
20240702,094700,9721370,731,731,731,731,1
|
|
20240702,094600,9720639,731,731,731,731,0
|
|
20240702,094500,9720639,731,731,731,731,18
|
|
20240702,094400,9707481,726,726,726,726,17
|
|
20240702,094300,9695139,727,727,727,727,0
|
|
20240702,094200,9695139,727,727,727,727,23
|
|
20240702,094100,9678418,732,732,732,729,13
|
|
20240702,094000,9668932,727,732,732,727,491
|
|
20240702,093900,9311920,732,732,732,732,0
|
|
20240702,093800,9311920,732,732,732,732,0
|
|
20240702,093700,9311920,732,732,732,732,0
|
|
20240702,093600,9311920,732,727,732,727,2496
|
|
20240702,093500,7486549,727,727,727,727,0
|
|
20240702,093400,7486549,727,731,731,727,1002
|
|
20240702,093300,6758091,731,731,731,731,6
|
|
20240702,093200,6753705,727,727,727,727,0
|
|
20240702,093100,6753705,727,728,728,727,1441
|
|
20240702,093000,5705162,731,731,731,731,1400
|
|
20240702,092900,4681762,729,729,729,729,560
|
|
20240702,092800,4273522,733,733,733,733,0
|
|
20240702,092700,4273522,733,733,733,733,17
|
|
20240702,092600,4261061,733,733,733,733,1
|
|
20240702,092500,4260328,733,733,733,733,0
|
|
20240702,092400,4260328,733,733,733,733,12
|
|
20240702,092300,4251532,733,733,733,730,7
|
|
20240702,092200,4246404,733,733,733,733,10
|
|
20240702,092100,4239074,733,729,733,729,4
|
|
20240702,092000,4236146,733,733,733,733,0
|
|
20240702,091900,4236146,733,729,733,729,152
|
|
20240702,091800,4125334,733,731,733,730,1191
|
|
20240702,091700,3255895,731,731,731,731,0
|
|
20240702,091600,3255895,731,731,731,731,30
|
|
20240702,091500,3233965,731,731,731,731,510
|
|
20240702,091400,2861155,731,731,731,731,16
|
|
20240702,091300,2849459,731,733,733,731,3376
|
|
20240702,091200,379006,733,733,733,733,0
|
|
20240702,091100,379006,733,733,733,733,14
|
|
20240702,091000,368744,733,733,739,733,113
|
|
20240702,090900,285903,738,738,738,738,3
|
|
20240702,090800,283689,737,736,737,736,2
|
|
20240702,090700,282216,735,731,735,730,134
|
|
20240702,090600,184366,730,730,730,730,7
|
|
20240702,090500,179256,735,735,735,735,106
|
|
20240702,090400,101346,735,735,735,735,22
|
|
20240702,090300,85176,728,728,728,728,0
|
|
20240702,090200,85176,728,728,728,728,0
|
|
20240702,090100,85176,728,728,728,728,0
|
|
20240702,090000,85176,728,728,728,728,117
|