708 lines
30 KiB
CSV
708 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,204500,80270105,733,733,733,733,717
|
|
20240708,204400,80270105,733,733,733,733,0
|
|
20240708,204300,80270105,733,733,733,733,0
|
|
20240708,204200,80270105,733,733,733,733,0
|
|
20240708,204100,80270105,733,733,733,733,0
|
|
20240708,204000,80270105,733,733,733,733,0
|
|
20240708,203900,80270105,733,733,733,733,0
|
|
20240708,203800,80270105,733,733,733,733,0
|
|
20240708,203700,80270105,733,733,733,733,0
|
|
20240708,203600,80270105,733,733,733,733,0
|
|
20240708,203500,80270105,733,733,733,733,0
|
|
20240708,203400,80270105,733,733,733,733,0
|
|
20240708,203300,80270105,733,733,733,733,0
|
|
20240708,203200,80270105,733,733,733,733,0
|
|
20240708,203100,80270105,733,733,733,733,0
|
|
20240708,203000,80270105,733,733,733,733,0
|
|
20240708,202900,80270105,733,733,733,733,0
|
|
20240708,202800,80270105,733,733,733,733,0
|
|
20240708,202700,80270105,733,733,733,733,0
|
|
20240708,202600,80270105,733,733,733,733,0
|
|
20240708,202500,80270105,733,733,733,733,0
|
|
20240708,202400,80270105,733,733,733,733,0
|
|
20240708,202300,80270105,733,733,733,733,0
|
|
20240708,202200,80270105,733,733,733,733,0
|
|
20240708,202100,80270105,733,733,733,733,0
|
|
20240708,202000,80270105,733,733,733,733,0
|
|
20240708,201900,80270105,733,733,733,733,0
|
|
20240708,201800,80270105,733,733,733,733,0
|
|
20240708,201700,80270105,733,733,733,733,0
|
|
20240708,201600,80270105,733,733,733,733,0
|
|
20240708,201500,80270105,733,733,733,733,717
|
|
20240708,201400,80270105,733,733,733,733,0
|
|
20240708,201300,80270105,733,733,733,733,0
|
|
20240708,201200,80270105,733,733,733,733,0
|
|
20240708,201100,80270105,733,733,733,733,0
|
|
20240708,201000,80270105,733,733,733,733,0
|
|
20240708,200900,80270105,733,733,733,733,0
|
|
20240708,200800,80270105,733,733,733,733,0
|
|
20240708,200700,80270105,733,733,733,733,0
|
|
20240708,200600,80270105,733,733,733,733,0
|
|
20240708,200500,80270105,733,733,733,733,0
|
|
20240708,200400,80270105,733,733,733,733,0
|
|
20240708,200300,80270105,733,733,733,733,0
|
|
20240708,200200,80270105,733,733,733,733,0
|
|
20240708,200100,80270105,733,733,733,733,0
|
|
20240708,200000,80270105,733,733,733,733,0
|
|
20240708,195900,80270105,733,733,733,733,0
|
|
20240708,195800,80270105,733,733,733,733,0
|
|
20240708,195700,80270105,733,733,733,733,0
|
|
20240708,195600,80270105,733,733,733,733,0
|
|
20240708,195500,80270105,733,733,733,733,0
|
|
20240708,195400,80270105,733,733,733,733,0
|
|
20240708,195300,80270105,733,733,733,733,0
|
|
20240708,195200,80270105,733,733,733,733,0
|
|
20240708,195100,80270105,733,733,733,733,0
|
|
20240708,195000,80270105,733,733,733,733,0
|
|
20240708,194900,80270105,733,733,733,733,0
|
|
20240708,194800,80270105,733,733,733,733,0
|
|
20240708,194700,80270105,733,733,733,733,0
|
|
20240708,194600,80270105,733,733,733,733,0
|
|
20240708,194500,80270105,733,733,733,733,717
|
|
20240708,194400,80270105,733,733,733,733,0
|
|
20240708,194300,80270105,733,733,733,733,0
|
|
20240708,194200,80270105,733,733,733,733,0
|
|
20240708,194100,80270105,733,733,733,733,0
|
|
20240708,194000,80270105,733,733,733,733,0
|
|
20240708,193900,80270105,733,733,733,733,0
|
|
20240708,193800,80270105,733,733,733,733,0
|
|
20240708,193700,80270105,733,733,733,733,0
|
|
20240708,193600,80270105,733,733,733,733,0
|
|
20240708,193500,80270105,733,733,733,733,0
|
|
20240708,193400,80270105,733,733,733,733,0
|
|
20240708,193300,80270105,733,733,733,733,0
|
|
20240708,193200,80270105,733,733,733,733,0
|
|
20240708,193100,80270105,733,733,733,733,0
|
|
20240708,193000,80270105,733,733,733,733,0
|
|
20240708,192900,80270105,733,733,733,733,0
|
|
20240708,192800,80270105,733,733,733,733,0
|
|
20240708,192700,80270105,733,733,733,733,0
|
|
20240708,192600,80270105,733,733,733,733,0
|
|
20240708,192500,80270105,733,733,733,733,0
|
|
20240708,192400,80270105,733,733,733,733,0
|
|
20240708,192300,80270105,733,733,733,733,0
|
|
20240708,192200,80270105,733,733,733,733,0
|
|
20240708,192100,80270105,733,733,733,733,0
|
|
20240708,192000,80270105,733,733,733,733,0
|
|
20240708,191900,80270105,733,733,733,733,0
|
|
20240708,191800,80270105,733,733,733,733,0
|
|
20240708,191700,80270105,733,733,733,733,0
|
|
20240708,191600,80270105,733,733,733,733,0
|
|
20240708,191500,80270105,733,733,733,733,717
|
|
20240708,191400,80270105,733,733,733,733,0
|
|
20240708,191300,80270105,733,733,733,733,0
|
|
20240708,191200,80270105,733,733,733,733,0
|
|
20240708,191100,80270105,733,733,733,733,0
|
|
20240708,191000,80270105,733,733,733,733,0
|
|
20240708,190900,80270105,733,733,733,733,0
|
|
20240708,190800,80270105,733,733,733,733,0
|
|
20240708,190700,80270105,733,733,733,733,0
|
|
20240708,190600,80270105,733,733,733,733,0
|
|
20240708,190500,80270105,733,733,733,733,0
|
|
20240708,190400,80270105,733,733,733,733,0
|
|
20240708,190300,80270105,733,733,733,733,0
|
|
20240708,190200,80270105,733,733,733,733,0
|
|
20240708,190100,80270105,733,733,733,733,0
|
|
20240708,190000,80270105,733,733,733,733,0
|
|
20240708,185900,80270105,733,733,733,733,0
|
|
20240708,185800,80270105,733,733,733,733,0
|
|
20240708,185700,80270105,733,733,733,733,0
|
|
20240708,185600,80270105,733,733,733,733,0
|
|
20240708,185500,80270105,733,733,733,733,0
|
|
20240708,185400,80270105,733,733,733,733,0
|
|
20240708,185300,80270105,733,733,733,733,0
|
|
20240708,185200,80270105,733,733,733,733,0
|
|
20240708,185100,80270105,733,733,733,733,0
|
|
20240708,185000,80270105,733,733,733,733,0
|
|
20240708,184900,80270105,733,733,733,733,0
|
|
20240708,184800,80270105,733,733,733,733,0
|
|
20240708,184700,80270105,733,733,733,733,0
|
|
20240708,184600,80270105,733,733,733,733,0
|
|
20240708,184500,80270105,733,733,733,733,717
|
|
20240708,184400,80270105,733,733,733,733,0
|
|
20240708,184300,80270105,733,733,733,733,0
|
|
20240708,184200,80270105,733,733,733,733,0
|
|
20240708,184100,80270105,733,733,733,733,0
|
|
20240708,184000,80270105,733,733,733,733,0
|
|
20240708,183900,80270105,733,733,733,733,0
|
|
20240708,183800,80270105,733,733,733,733,0
|
|
20240708,183700,80270105,733,733,733,733,0
|
|
20240708,183600,80270105,733,733,733,733,0
|
|
20240708,183500,80270105,733,733,733,733,0
|
|
20240708,183400,80270105,733,733,733,733,0
|
|
20240708,183300,80270105,733,733,733,733,0
|
|
20240708,183200,80270105,733,733,733,733,0
|
|
20240708,183100,80270105,733,733,733,733,0
|
|
20240708,183000,80270105,733,733,733,733,0
|
|
20240708,182900,80270105,733,733,733,733,0
|
|
20240708,182800,80270105,733,733,733,733,0
|
|
20240708,182700,80270105,733,733,733,733,0
|
|
20240708,182600,80270105,733,733,733,733,0
|
|
20240708,182500,80270105,733,733,733,733,0
|
|
20240708,182400,80270105,733,733,733,733,0
|
|
20240708,182300,80270105,733,733,733,733,0
|
|
20240708,182200,80270105,733,733,733,733,0
|
|
20240708,182100,80270105,733,733,733,733,0
|
|
20240708,182000,80270105,733,733,733,733,0
|
|
20240708,181900,80270105,733,733,733,733,0
|
|
20240708,181800,80270105,733,733,733,733,0
|
|
20240708,181700,80270105,733,733,733,733,0
|
|
20240708,181600,80270105,733,733,733,733,0
|
|
20240708,181500,80270105,733,733,733,733,717
|
|
20240708,181400,80270105,733,733,733,733,0
|
|
20240708,181300,80270105,733,733,733,733,0
|
|
20240708,181200,80270105,733,733,733,733,0
|
|
20240708,181100,80270105,733,733,733,733,0
|
|
20240708,181000,80270105,733,733,733,733,0
|
|
20240708,180900,80270105,733,733,733,733,0
|
|
20240708,180800,80270105,733,733,733,733,0
|
|
20240708,180700,80270105,733,733,733,733,0
|
|
20240708,180600,80270105,733,733,733,733,0
|
|
20240708,180500,80270105,733,733,733,733,0
|
|
20240708,180400,80270105,733,733,733,733,0
|
|
20240708,180300,80270105,733,733,733,733,0
|
|
20240708,180200,80270105,733,733,733,733,0
|
|
20240708,180100,80270105,733,733,733,733,0
|
|
20240708,180000,80270105,733,733,733,733,0
|
|
20240708,175900,80270105,733,733,733,733,0
|
|
20240708,175800,80270105,733,733,733,733,0
|
|
20240708,175700,80270105,733,733,733,733,0
|
|
20240708,175600,80270105,733,733,733,733,0
|
|
20240708,175500,80270105,733,733,733,733,0
|
|
20240708,175400,80270105,733,733,733,733,0
|
|
20240708,175300,80270105,733,733,733,733,0
|
|
20240708,175200,80270105,733,733,733,733,0
|
|
20240708,175100,80270105,733,733,733,733,0
|
|
20240708,175000,80270105,733,733,733,733,0
|
|
20240708,174900,80270105,733,733,733,733,0
|
|
20240708,174800,80270105,733,733,733,733,0
|
|
20240708,174700,80270105,733,733,733,733,0
|
|
20240708,174600,80270105,733,733,733,733,0
|
|
20240708,174500,80270105,733,733,733,733,717
|
|
20240708,174400,80270105,733,733,733,733,0
|
|
20240708,174300,80270105,733,733,733,733,0
|
|
20240708,174200,80270105,733,733,733,733,0
|
|
20240708,174100,80270105,733,733,733,733,0
|
|
20240708,174000,80270105,733,733,733,733,0
|
|
20240708,173900,80270105,733,733,733,733,0
|
|
20240708,173800,80270105,733,733,733,733,0
|
|
20240708,173700,80270105,733,733,733,733,0
|
|
20240708,173600,80270105,733,733,733,733,0
|
|
20240708,173500,80270105,733,733,733,733,0
|
|
20240708,173400,80270105,733,733,733,733,0
|
|
20240708,173300,80270105,733,733,733,733,0
|
|
20240708,173200,80270105,733,733,733,733,0
|
|
20240708,173100,80270105,733,733,733,733,0
|
|
20240708,173000,80270105,733,733,733,733,0
|
|
20240708,172900,80270105,733,733,733,733,0
|
|
20240708,172800,80270105,733,733,733,733,0
|
|
20240708,172700,80270105,733,733,733,733,0
|
|
20240708,172600,80270105,733,733,733,733,0
|
|
20240708,172500,80270105,733,733,733,733,0
|
|
20240708,172400,80270105,733,733,733,733,0
|
|
20240708,172300,80270105,733,733,733,733,0
|
|
20240708,172200,80270105,733,733,733,733,0
|
|
20240708,172100,80270105,733,733,733,733,0
|
|
20240708,172000,80270105,733,733,733,733,0
|
|
20240708,171900,80270105,733,733,733,733,0
|
|
20240708,171800,80270105,733,733,733,733,0
|
|
20240708,171700,80270105,733,733,733,733,0
|
|
20240708,171600,80270105,733,733,733,733,0
|
|
20240708,171500,80270105,733,733,733,733,717
|
|
20240708,171400,80270105,733,733,733,733,0
|
|
20240708,171300,80270105,733,733,733,733,0
|
|
20240708,171200,80270105,733,733,733,733,0
|
|
20240708,171100,80270105,733,733,733,733,0
|
|
20240708,171000,80270105,733,733,733,733,0
|
|
20240708,170900,80270105,733,733,733,733,0
|
|
20240708,170800,80270105,733,733,733,733,0
|
|
20240708,170700,80270105,733,733,733,733,0
|
|
20240708,170600,80270105,733,733,733,733,0
|
|
20240708,170500,80270105,733,733,733,733,0
|
|
20240708,170400,80270105,733,733,733,733,0
|
|
20240708,170300,80270105,733,733,733,733,0
|
|
20240708,170200,80270105,733,733,733,733,0
|
|
20240708,170100,80270105,733,733,733,733,0
|
|
20240708,170000,80270105,733,733,733,733,0
|
|
20240708,165900,80270105,733,733,733,733,0
|
|
20240708,165800,80270105,733,733,733,733,0
|
|
20240708,165700,80270105,733,733,733,733,0
|
|
20240708,165600,80270105,733,733,733,733,0
|
|
20240708,165500,80270105,733,733,733,733,0
|
|
20240708,165400,80270105,733,733,733,733,0
|
|
20240708,165300,80270105,733,733,733,733,0
|
|
20240708,165200,80270105,733,733,733,733,0
|
|
20240708,165100,80270105,733,733,733,733,0
|
|
20240708,165000,80270105,733,733,733,733,0
|
|
20240708,164900,80270105,733,733,733,733,0
|
|
20240708,164800,80270105,733,733,733,733,0
|
|
20240708,164700,80270105,733,733,733,733,0
|
|
20240708,164600,80270105,733,733,733,733,0
|
|
20240708,164500,80270105,733,733,733,733,717
|
|
20240708,164400,80270105,733,733,733,733,0
|
|
20240708,164300,80270105,733,733,733,733,0
|
|
20240708,164200,80270105,733,733,733,733,0
|
|
20240708,164100,80270105,733,733,733,733,0
|
|
20240708,164000,80270105,733,733,733,733,0
|
|
20240708,163900,80270105,733,733,733,733,0
|
|
20240708,163800,80270105,733,733,733,733,0
|
|
20240708,163700,80270105,733,733,733,733,0
|
|
20240708,163600,80270105,733,733,733,733,0
|
|
20240708,163500,80270105,733,733,733,733,0
|
|
20240708,163400,80270105,733,733,733,733,0
|
|
20240708,163300,80270105,733,733,733,733,0
|
|
20240708,163200,80270105,733,733,733,733,0
|
|
20240708,163100,80270105,733,733,733,733,0
|
|
20240708,163000,80270105,733,733,733,733,0
|
|
20240708,162900,80270105,733,733,733,733,0
|
|
20240708,162800,80270105,733,733,733,733,0
|
|
20240708,162700,80270105,733,733,733,733,0
|
|
20240708,162600,80270105,733,733,733,733,0
|
|
20240708,162500,80270105,733,733,733,733,0
|
|
20240708,162400,80270105,733,733,733,733,0
|
|
20240708,162300,80270105,733,733,733,733,0
|
|
20240708,162200,80270105,733,733,733,733,0
|
|
20240708,162100,80270105,733,733,733,733,0
|
|
20240708,162000,80270105,733,733,733,733,0
|
|
20240708,161900,80270105,733,733,733,733,0
|
|
20240708,161800,80270105,733,733,733,733,0
|
|
20240708,161700,80270105,733,733,733,733,0
|
|
20240708,161600,80270105,733,733,733,733,0
|
|
20240708,161500,80270105,733,733,733,733,717
|
|
20240708,161400,80270105,733,733,733,733,0
|
|
20240708,161300,80270105,733,733,733,733,0
|
|
20240708,161200,80270105,733,733,733,733,0
|
|
20240708,161100,80270105,733,733,733,733,0
|
|
20240708,161000,80270105,733,733,733,733,0
|
|
20240708,160900,80270105,733,733,733,733,0
|
|
20240708,160800,80270105,733,733,733,733,0
|
|
20240708,160700,80270105,733,733,733,733,0
|
|
20240708,160600,80270105,733,733,733,733,0
|
|
20240708,160500,80270105,733,733,733,733,0
|
|
20240708,160400,80270105,733,733,733,733,0
|
|
20240708,160300,80270105,733,733,733,733,0
|
|
20240708,160200,80270105,733,733,733,733,0
|
|
20240708,160100,80270105,733,733,733,733,0
|
|
20240708,160000,80270105,733,733,733,733,0
|
|
20240708,155900,80270105,733,733,733,733,0
|
|
20240708,155800,80270105,733,733,733,733,0
|
|
20240708,155700,80270105,733,733,733,733,0
|
|
20240708,155600,80270105,733,733,733,733,0
|
|
20240708,155500,80270105,733,733,733,733,0
|
|
20240708,155400,80270105,733,733,733,733,0
|
|
20240708,155300,80270105,733,733,733,733,0
|
|
20240708,155200,80270105,733,733,733,733,0
|
|
20240708,155100,80270105,733,733,733,733,0
|
|
20240708,155000,80270105,733,733,733,733,0
|
|
20240708,154900,80270105,733,733,733,733,0
|
|
20240708,154800,80270105,733,733,733,733,0
|
|
20240708,154700,80270105,733,733,733,733,0
|
|
20240708,154600,80270105,733,733,733,733,0
|
|
20240708,154500,80270105,733,733,733,733,717
|
|
20240708,154400,80270105,733,733,733,733,0
|
|
20240708,154300,80270105,733,733,733,733,0
|
|
20240708,154200,80270105,733,733,733,733,0
|
|
20240708,154100,80270105,733,733,733,733,0
|
|
20240708,154000,80270105,733,733,733,733,0
|
|
20240708,153900,80270105,733,733,733,733,0
|
|
20240708,153800,80270105,733,733,733,733,0
|
|
20240708,153700,80270105,733,733,733,733,0
|
|
20240708,153600,80270105,733,733,733,733,0
|
|
20240708,153500,80270105,733,733,733,733,0
|
|
20240708,153400,80270105,733,733,733,733,0
|
|
20240708,153300,80270105,733,733,733,733,0
|
|
20240708,153200,80270105,733,733,733,733,0
|
|
20240708,153100,80270105,733,733,733,733,0
|
|
20240708,153000,80270105,733,733,733,733,717
|
|
20240708,152900,79744544,733,733,733,733,0
|
|
20240708,152800,79744544,733,733,733,733,0
|
|
20240708,152700,79744544,733,733,733,733,0
|
|
20240708,152600,79744544,733,733,733,733,0
|
|
20240708,152500,79744544,733,733,733,733,0
|
|
20240708,152400,79744544,733,733,733,733,0
|
|
20240708,152300,79744544,733,733,733,733,0
|
|
20240708,152200,79744544,733,733,733,733,0
|
|
20240708,152100,79744544,733,733,733,733,0
|
|
20240708,152000,79744544,733,733,733,733,0
|
|
20240708,151900,79744544,733,729,733,729,13
|
|
20240708,151800,79735063,733,733,733,733,10
|
|
20240708,151700,79727733,735,735,735,735,0
|
|
20240708,151600,79727733,735,735,735,735,1
|
|
20240708,151500,79726998,729,730,730,729,766
|
|
20240708,151400,79168514,730,730,730,730,80
|
|
20240708,151300,79110114,735,735,735,735,1
|
|
20240708,151200,79109379,734,734,734,734,0
|
|
20240708,151100,79109379,734,735,735,730,150
|
|
20240708,151000,78999429,730,731,731,730,50
|
|
20240708,150900,78962922,737,736,737,736,100
|
|
20240708,150800,78889308,738,738,738,738,0
|
|
20240708,150700,78889308,738,736,738,735,11
|
|
20240708,150600,78881213,729,736,736,729,501
|
|
20240708,150500,78515668,731,731,731,731,0
|
|
20240708,150400,78515668,731,736,736,731,3
|
|
20240708,150300,78513470,731,732,732,731,4150
|
|
20240708,150200,75479684,736,736,736,736,0
|
|
20240708,150100,75479684,736,736,736,736,151
|
|
20240708,150000,75368548,736,736,736,736,5
|
|
20240708,145900,75364868,736,736,736,736,217
|
|
20240708,145800,75205156,736,735,736,735,333
|
|
20240708,145700,74960400,735,734,735,734,411
|
|
20240708,145600,74658725,734,734,734,734,0
|
|
20240708,145500,74658725,734,734,734,734,46
|
|
20240708,145400,74624961,734,734,734,734,0
|
|
20240708,145300,74624961,734,734,734,734,0
|
|
20240708,145200,74624961,734,734,734,734,0
|
|
20240708,145100,74624961,734,734,734,734,0
|
|
20240708,145000,74624961,734,734,734,734,0
|
|
20240708,144900,74624961,734,734,734,734,0
|
|
20240708,144800,74624961,734,734,734,734,0
|
|
20240708,144700,74624961,734,734,734,734,0
|
|
20240708,144600,74624961,734,734,734,734,30
|
|
20240708,144500,74602941,734,734,734,734,0
|
|
20240708,144400,74602941,734,734,734,734,0
|
|
20240708,144300,74602941,734,734,734,734,0
|
|
20240708,144200,74602941,734,734,734,734,163
|
|
20240708,144100,74483299,734,734,734,734,0
|
|
20240708,144000,74483299,734,734,734,734,1
|
|
20240708,143900,74482565,731,731,731,731,0
|
|
20240708,143800,74482565,731,731,731,731,285
|
|
20240708,143700,74274230,735,735,735,735,0
|
|
20240708,143600,74274230,735,735,735,735,0
|
|
20240708,143500,74274230,735,731,735,731,121
|
|
20240708,143400,74185769,731,731,731,731,1030
|
|
20240708,143300,73432839,731,731,731,731,0
|
|
20240708,143200,73432839,731,731,731,731,0
|
|
20240708,143100,73432839,731,731,731,731,0
|
|
20240708,143000,73432839,731,731,731,731,1
|
|
20240708,142900,73432108,728,728,728,728,696
|
|
20240708,142800,72925420,731,731,731,731,0
|
|
20240708,142700,72925420,731,731,731,731,0
|
|
20240708,142600,72925420,731,729,731,729,177
|
|
20240708,142500,72796385,728,728,728,728,0
|
|
20240708,142400,72796385,728,728,728,728,0
|
|
20240708,142300,72796385,728,728,728,728,184
|
|
20240708,142200,72662433,728,728,728,728,2
|
|
20240708,142100,72660977,729,729,729,729,0
|
|
20240708,142000,72660977,729,729,729,729,1031
|
|
20240708,141900,71909378,729,729,729,729,0
|
|
20240708,141800,71909378,729,730,730,729,7
|
|
20240708,141700,71904274,730,730,730,730,20
|
|
20240708,141600,71889674,728,728,728,728,0
|
|
20240708,141500,71889674,728,728,728,728,0
|
|
20240708,141400,71889674,728,728,728,728,0
|
|
20240708,141300,71889674,728,728,728,728,0
|
|
20240708,141200,71889674,728,728,728,728,0
|
|
20240708,141100,71889674,728,728,728,728,0
|
|
20240708,141000,71889674,728,728,728,728,0
|
|
20240708,140900,71889674,728,728,728,728,0
|
|
20240708,140800,71889674,728,728,728,728,86
|
|
20240708,140700,71827066,728,728,728,728,0
|
|
20240708,140600,71827066,728,728,728,728,0
|
|
20240708,140500,71827066,728,728,728,728,0
|
|
20240708,140400,71827066,728,728,728,728,0
|
|
20240708,140300,71827066,728,728,728,728,820
|
|
20240708,140200,71230106,728,728,728,728,15
|
|
20240708,140100,71219186,728,728,728,728,0
|
|
20240708,140000,71219186,728,728,728,728,0
|
|
20240708,135900,71219186,728,729,729,728,1543
|
|
20240708,135800,70095826,730,730,730,730,535
|
|
20240708,135700,69705276,731,731,731,731,0
|
|
20240708,135600,69705276,731,731,731,731,0
|
|
20240708,135500,69705276,731,731,731,731,0
|
|
20240708,135400,69705276,731,731,731,731,300
|
|
20240708,135300,69485976,731,731,731,731,224
|
|
20240708,135200,69322232,732,732,732,732,0
|
|
20240708,135100,69322232,732,732,732,732,1000
|
|
20240708,135000,68590232,732,732,732,732,0
|
|
20240708,134900,68590232,732,732,732,732,0
|
|
20240708,134800,68590232,732,732,732,732,0
|
|
20240708,134700,68590232,732,732,732,732,0
|
|
20240708,134600,68590232,732,732,732,732,338
|
|
20240708,134500,68342816,732,732,732,732,45
|
|
20240708,134400,68309876,732,732,732,732,5
|
|
20240708,134300,68306216,735,735,735,735,0
|
|
20240708,134200,68306216,735,735,735,735,0
|
|
20240708,134100,68306216,735,735,735,735,1
|
|
20240708,134000,68305481,730,730,730,730,0
|
|
20240708,133900,68305481,730,730,730,730,0
|
|
20240708,133800,68305481,730,730,730,730,0
|
|
20240708,133700,68305481,730,730,730,730,0
|
|
20240708,133600,68305481,730,730,730,730,0
|
|
20240708,133500,68305481,730,730,730,730,312
|
|
20240708,133400,68077721,736,736,736,736,0
|
|
20240708,133300,68077721,736,736,736,736,0
|
|
20240708,133200,68077721,736,736,736,736,0
|
|
20240708,133100,68077721,736,736,736,736,0
|
|
20240708,133000,68077721,736,736,736,736,0
|
|
20240708,132900,68077721,736,736,736,736,0
|
|
20240708,132800,68077721,736,736,736,736,0
|
|
20240708,132700,68077721,736,736,736,736,1
|
|
20240708,132600,68076985,738,738,738,738,0
|
|
20240708,132500,68076985,738,738,738,738,0
|
|
20240708,132400,68076985,738,738,738,738,0
|
|
20240708,132300,68076985,738,738,738,738,0
|
|
20240708,132200,68076985,738,738,738,738,0
|
|
20240708,132100,68076985,738,738,738,738,0
|
|
20240708,132000,68076985,738,738,738,738,0
|
|
20240708,131900,68076985,738,738,738,738,0
|
|
20240708,131800,68076985,738,734,738,734,23
|
|
20240708,131700,68060097,727,738,740,727,1549
|
|
20240708,131600,66922791,739,739,739,739,0
|
|
20240708,131500,66922791,739,738,739,738,20
|
|
20240708,131400,66908021,739,738,739,738,50
|
|
20240708,131300,66871110,738,738,738,738,0
|
|
20240708,131200,66871110,738,732,738,732,100
|
|
20240708,131100,66797479,732,732,732,732,1200
|
|
20240708,131000,65919079,732,732,732,732,0
|
|
20240708,130900,65919079,732,732,732,732,0
|
|
20240708,130800,65919079,732,732,732,732,0
|
|
20240708,130700,65919079,732,732,732,732,0
|
|
20240708,130600,65919079,732,732,732,732,0
|
|
20240708,130500,65919079,732,732,732,732,0
|
|
20240708,130400,65919079,732,732,732,732,0
|
|
20240708,130300,65919079,732,727,732,727,128
|
|
20240708,130200,65825783,731,731,731,731,10
|
|
20240708,130100,65818473,732,732,732,732,0
|
|
20240708,130000,65818473,732,732,732,732,0
|
|
20240708,125900,65818473,732,732,732,732,0
|
|
20240708,125800,65818473,732,732,732,732,0
|
|
20240708,125700,65818473,732,732,732,732,0
|
|
20240708,125600,65818473,732,731,732,731,100
|
|
20240708,125500,65745304,731,731,731,731,11
|
|
20240708,125400,65737263,731,731,731,731,0
|
|
20240708,125300,65737263,731,731,731,731,0
|
|
20240708,125200,65737263,731,731,731,731,0
|
|
20240708,125100,65737263,731,731,731,731,0
|
|
20240708,125000,65737263,731,731,731,731,150
|
|
20240708,124900,65627613,731,731,731,731,0
|
|
20240708,124800,65627613,731,731,731,731,200
|
|
20240708,124700,65481413,725,725,725,725,0
|
|
20240708,124600,65481413,725,725,725,725,0
|
|
20240708,124500,65481413,725,725,725,725,0
|
|
20240708,124400,65481413,725,730,730,725,2433
|
|
20240708,124300,63716621,731,731,731,731,10
|
|
20240708,124200,63709311,731,731,731,731,7
|
|
20240708,124100,63704194,734,734,734,734,10
|
|
20240708,124000,63696854,738,738,738,738,0
|
|
20240708,123900,63696854,738,738,738,738,0
|
|
20240708,123800,63696854,738,738,738,738,101
|
|
20240708,123700,63622316,731,731,731,731,0
|
|
20240708,123600,63622316,731,739,740,731,316
|
|
20240708,123500,63388628,740,729,740,729,75
|
|
20240708,123400,63333818,729,729,729,729,0
|
|
20240708,123300,63333818,729,729,729,729,1398
|
|
20240708,123200,62314676,729,729,729,729,602
|
|
20240708,123100,61875818,729,729,729,729,300
|
|
20240708,123000,61657118,729,726,729,722,20418
|
|
20240708,122900,46902126,727,728,729,727,183
|
|
20240708,122800,46769076,728,728,728,728,0
|
|
20240708,122700,46769076,728,728,728,728,0
|
|
20240708,122600,46769076,728,728,728,728,0
|
|
20240708,122500,46769076,728,728,728,728,1129
|
|
20240708,122400,45947164,729,729,729,729,0
|
|
20240708,122300,45947164,729,729,729,729,105
|
|
20240708,122200,45870619,729,729,729,729,100
|
|
20240708,122100,45797719,734,734,734,734,682
|
|
20240708,122000,45297131,733,733,733,733,413
|
|
20240708,121900,44994402,733,733,733,733,6
|
|
20240708,121800,44990004,733,733,733,733,588
|
|
20240708,121700,44559000,733,733,733,733,0
|
|
20240708,121600,44559000,733,732,733,732,600
|
|
20240708,121500,44119239,732,732,732,732,0
|
|
20240708,121400,44119239,732,732,732,732,0
|
|
20240708,121300,44119239,732,732,732,732,190
|
|
20240708,121200,43980159,732,732,732,732,0
|
|
20240708,121100,43980159,732,732,732,732,200
|
|
20240708,121000,43833759,732,732,732,732,0
|
|
20240708,120900,43833759,732,732,732,732,4
|
|
20240708,120800,43830831,732,732,732,732,0
|
|
20240708,120700,43830831,732,732,732,732,0
|
|
20240708,120600,43830831,732,732,732,732,1
|
|
20240708,120500,43830099,731,731,731,731,17
|
|
20240708,120400,43817672,731,731,731,731,102
|
|
20240708,120300,43743110,731,731,731,731,1
|
|
20240708,120200,43742379,730,730,730,730,49
|
|
20240708,120100,43706609,730,730,730,730,0
|
|
20240708,120000,43706609,730,730,730,730,200
|
|
20240708,115900,43560609,730,730,730,730,0
|
|
20240708,115800,43560609,730,730,730,730,0
|
|
20240708,115700,43560609,730,730,730,730,0
|
|
20240708,115600,43560609,730,730,730,730,0
|
|
20240708,115500,43560609,730,730,730,730,0
|
|
20240708,115400,43560609,730,730,730,730,15
|
|
20240708,115300,43549659,730,730,730,730,0
|
|
20240708,115200,43549659,730,730,730,730,1
|
|
20240708,115100,43548929,731,730,731,730,151
|
|
20240708,115000,43438698,730,730,730,730,0
|
|
20240708,114900,43438698,730,730,730,730,5
|
|
20240708,114800,43435048,730,730,730,730,303
|
|
20240708,114700,43213858,730,727,730,727,745
|
|
20240708,114600,42672234,727,727,727,727,0
|
|
20240708,114500,42672234,727,726,727,726,3500
|
|
20240708,114400,40127737,727,727,727,727,0
|
|
20240708,114300,40127737,727,727,727,727,0
|
|
20240708,114200,40127737,727,727,727,727,0
|
|
20240708,114100,40127737,727,727,727,727,0
|
|
20240708,114000,40127737,727,726,727,726,16
|
|
20240708,113900,40116120,726,727,727,726,3
|
|
20240708,113800,40113941,726,726,726,726,0
|
|
20240708,113700,40113941,726,726,726,726,915
|
|
20240708,113600,39449651,725,725,725,725,0
|
|
20240708,113500,39449651,725,725,725,725,0
|
|
20240708,113400,39449651,725,725,725,725,0
|
|
20240708,113300,39449651,725,725,725,725,171
|
|
20240708,113200,39325676,725,725,725,725,10
|
|
20240708,113100,39318426,726,726,726,726,2
|
|
20240708,113000,39316974,725,725,725,725,0
|
|
20240708,112900,39316974,725,725,725,725,13
|
|
20240708,112800,39307549,725,725,725,725,0
|
|
20240708,112700,39307549,725,725,725,725,1000
|
|
20240708,112600,38582549,725,725,725,725,32
|
|
20240708,112500,38559349,723,723,723,723,0
|
|
20240708,112400,38559349,723,723,723,723,0
|
|
20240708,112300,38559349,723,723,723,723,0
|
|
20240708,112200,38559349,723,723,723,723,0
|
|
20240708,112100,38559349,723,723,723,723,0
|
|
20240708,112000,38559349,723,723,723,723,0
|
|
20240708,111900,38559349,723,723,723,723,0
|
|
20240708,111800,38559349,723,723,723,723,0
|
|
20240708,111700,38559349,723,723,723,723,810
|
|
20240708,111600,37973719,723,723,723,723,1503
|
|
20240708,111500,36887050,723,723,723,723,1
|
|
20240708,111400,36886327,723,723,723,723,0
|
|
20240708,111300,36886327,723,723,723,723,3
|
|
20240708,111200,36884158,723,723,723,723,2
|
|
20240708,111100,36882712,723,723,723,723,2
|
|
20240708,111000,36881266,723,723,723,723,1
|
|
20240708,110900,36880543,723,723,723,723,1436
|
|
20240708,110800,35842315,723,723,723,723,0
|
|
20240708,110700,35842315,723,723,723,723,0
|
|
20240708,110600,35842315,723,723,723,723,0
|
|
20240708,110500,35842315,723,723,723,723,20
|
|
20240708,110400,35827855,723,723,723,723,162
|
|
20240708,110300,35710729,722,722,722,722,0
|
|
20240708,110200,35710729,722,722,722,722,0
|
|
20240708,110100,35710729,722,726,726,722,22
|
|
20240708,110000,35694841,726,726,726,726,0
|
|
20240708,105900,35694841,726,726,726,726,50
|
|
20240708,105800,35658541,722,722,722,722,0
|
|
20240708,105700,35658541,722,722,722,722,0
|
|
20240708,105600,35658541,722,722,722,722,2
|
|
20240708,105500,35657097,721,721,721,721,0
|
|
20240708,105400,35657097,721,723,723,721,3004
|
|
20240708,105300,33488525,726,726,726,726,0
|
|
20240708,105200,33488525,726,726,726,726,0
|
|
20240708,105100,33488525,726,726,726,726,4
|
|
20240708,105000,33485621,726,726,726,726,0
|
|
20240708,104900,33485621,726,726,726,726,0
|
|
20240708,104800,33485621,726,726,726,726,0
|
|
20240708,104700,33485621,726,726,726,726,1
|
|
20240708,104600,33484895,722,722,722,722,0
|
|
20240708,104500,33484895,722,725,725,722,1716
|
|
20240708,104400,32244745,725,725,725,725,288
|
|
20240708,104300,32035945,726,726,726,726,0
|
|
20240708,104200,32035945,726,726,726,726,0
|
|
20240708,104100,32035945,726,726,726,726,15
|
|
20240708,104000,32025055,726,726,726,726,0
|
|
20240708,103900,32025055,726,726,726,726,0
|
|
20240708,103800,32025055,726,726,726,726,0
|
|
20240708,103700,32025055,726,726,726,725,489
|
|
20240708,103600,31670101,726,726,726,726,20
|
|
20240708,103500,31655581,725,725,725,725,0
|
|
20240708,103400,31655581,725,725,725,725,0
|
|
20240708,103300,31655581,725,725,725,725,0
|
|
20240708,103200,31655581,725,725,725,725,0
|
|
20240708,103100,31655581,725,725,725,725,0
|
|
20240708,103000,31655581,725,725,725,725,0
|
|
20240708,102900,31655581,725,725,725,725,2
|
|
20240708,102800,31654131,723,723,723,723,0
|
|
20240708,102700,31654131,723,723,723,723,98
|
|
20240708,102600,31583277,723,723,723,723,0
|
|
20240708,102500,31583277,723,725,725,723,307
|
|
20240708,102400,31361282,724,724,724,724,0
|
|
20240708,102300,31361282,724,724,724,724,389
|
|
20240708,102200,31079646,726,726,726,726,0
|
|
20240708,102100,31079646,726,726,726,726,10
|
|
20240708,102000,31072386,724,724,724,724,0
|
|
20240708,101900,31072386,724,724,724,724,0
|
|
20240708,101800,31072386,724,724,724,724,0
|
|
20240708,101700,31072386,724,724,724,724,212
|
|
20240708,101600,30918898,726,726,726,724,203
|
|
20240708,101500,30771522,724,724,724,724,0
|
|
20240708,101400,30771522,724,724,724,724,0
|
|
20240708,101300,30771522,724,725,725,724,505
|
|
20240708,101200,30405687,727,727,727,727,0
|
|
20240708,101100,30405687,727,727,727,727,0
|
|
20240708,101000,30405687,727,727,727,727,9
|
|
20240708,100900,30399144,727,727,727,727,1
|
|
20240708,100800,30398417,727,727,727,727,8
|
|
20240708,100700,30392601,727,727,727,727,6
|
|
20240708,100600,30388239,727,726,727,726,242
|
|
20240708,100500,30212397,726,726,726,726,3
|
|
20240708,100400,30210219,726,726,726,726,4
|
|
20240708,100300,30207315,726,726,726,726,1
|
|
20240708,100200,30206589,725,725,725,725,0
|
|
20240708,100100,30206589,725,725,725,725,0
|
|
20240708,100000,30206589,725,725,725,725,602
|
|
20240708,095900,29770139,726,726,726,726,0
|
|
20240708,095800,29770139,726,726,726,726,0
|
|
20240708,095700,29770139,726,726,726,726,0
|
|
20240708,095600,29770139,726,726,726,726,50
|
|
20240708,095500,29733839,726,726,726,726,0
|
|
20240708,095400,29733839,726,726,726,726,150
|
|
20240708,095300,29624939,726,726,726,726,150
|
|
20240708,095200,29516039,725,725,725,725,50
|
|
20240708,095100,29479789,725,725,725,725,50
|
|
20240708,095000,29443539,725,725,725,725,50
|
|
20240708,094900,29407289,725,726,726,725,20
|
|
20240708,094800,29392779,727,727,727,727,0
|
|
20240708,094700,29392779,727,727,727,727,0
|
|
20240708,094600,29392779,727,727,727,727,0
|
|
20240708,094500,29392779,727,724,727,720,18247
|
|
20240708,094400,16254136,727,725,727,725,5
|
|
20240708,094300,16250504,724,724,724,724,0
|
|
20240708,094200,16250504,724,724,724,724,1192
|
|
20240708,094100,15387496,724,724,724,724,500
|
|
20240708,094000,15025496,724,724,724,724,0
|
|
20240708,093900,15025496,724,724,724,724,0
|
|
20240708,093800,15025496,724,724,724,720,234
|
|
20240708,093700,14857008,723,723,723,723,83
|
|
20240708,093600,14796999,723,723,723,723,332
|
|
20240708,093500,14556963,723,723,723,723,2
|
|
20240708,093400,14555517,720,722,722,720,1295
|
|
20240708,093300,13622687,723,723,723,723,1
|
|
20240708,093200,13621964,723,723,723,723,21
|
|
20240708,093100,13606781,723,723,723,723,100
|
|
20240708,093000,13534481,723,723,723,723,0
|
|
20240708,092900,13534481,723,723,723,723,0
|
|
20240708,092800,13534481,723,723,723,723,0
|
|
20240708,092700,13534481,723,723,723,723,2
|
|
20240708,092600,13533035,723,723,723,723,100
|
|
20240708,092500,13460735,723,723,723,723,5
|
|
20240708,092400,13457120,719,719,719,719,0
|
|
20240708,092300,13457120,719,723,723,719,503
|
|
20240708,092200,13094781,722,722,722,722,2033
|
|
20240708,092100,11626955,722,722,722,722,178
|
|
20240708,092000,11498439,720,720,720,720,550
|
|
20240708,091900,11102439,724,724,724,724,4
|
|
20240708,091800,11099543,724,724,724,724,27
|
|
20240708,091700,11079995,724,721,724,720,516
|
|
20240708,091600,10707295,720,720,720,720,0
|
|
20240708,091500,10707295,720,720,720,720,695
|
|
20240708,091400,10206895,719,719,719,719,0
|
|
20240708,091300,10206895,719,720,720,719,2400
|
|
20240708,091200,8481254,724,720,724,719,4140
|
|
20240708,091100,5502952,720,725,725,720,364
|
|
20240708,091000,5239552,720,720,720,720,9
|
|
20240708,090900,5233072,719,720,720,719,4868
|
|
20240708,090800,1731565,720,720,720,720,0
|
|
20240708,090700,1731565,720,720,720,720,10
|
|
20240708,090600,1724365,720,721,721,720,1666
|
|
20240708,090500,524725,720,720,720,720,0
|
|
20240708,090400,524725,720,720,720,720,0
|
|
20240708,090300,524725,720,720,720,720,0
|
|
20240708,090200,524725,720,720,720,720,0
|
|
20240708,090100,524725,720,720,720,720,111
|
|
20240708,090000,444805,720,725,725,720,615
|