708 lines
30 KiB
CSV
708 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,204500,75135149,721,721,721,721,2450
|
|
20240709,204400,75135149,721,721,721,721,0
|
|
20240709,204300,75135149,721,721,721,721,0
|
|
20240709,204200,75135149,721,721,721,721,0
|
|
20240709,204100,75135149,721,721,721,721,0
|
|
20240709,204000,75135149,721,721,721,721,0
|
|
20240709,203900,75135149,721,721,721,721,0
|
|
20240709,203800,75135149,721,721,721,721,0
|
|
20240709,203700,75135149,721,721,721,721,0
|
|
20240709,203600,75135149,721,721,721,721,0
|
|
20240709,203500,75135149,721,721,721,721,0
|
|
20240709,203400,75135149,721,721,721,721,0
|
|
20240709,203300,75135149,721,721,721,721,0
|
|
20240709,203200,75135149,721,721,721,721,0
|
|
20240709,203100,75135149,721,721,721,721,0
|
|
20240709,203000,75135149,721,721,721,721,0
|
|
20240709,202900,75135149,721,721,721,721,0
|
|
20240709,202800,75135149,721,721,721,721,0
|
|
20240709,202700,75135149,721,721,721,721,0
|
|
20240709,202600,75135149,721,721,721,721,0
|
|
20240709,202500,75135149,721,721,721,721,0
|
|
20240709,202400,75135149,721,721,721,721,0
|
|
20240709,202300,75135149,721,721,721,721,0
|
|
20240709,202200,75135149,721,721,721,721,0
|
|
20240709,202100,75135149,721,721,721,721,0
|
|
20240709,202000,75135149,721,721,721,721,0
|
|
20240709,201900,75135149,721,721,721,721,0
|
|
20240709,201800,75135149,721,721,721,721,0
|
|
20240709,201700,75135149,721,721,721,721,0
|
|
20240709,201600,75135149,721,721,721,721,0
|
|
20240709,201500,75135149,721,721,721,721,2450
|
|
20240709,201400,75135149,721,721,721,721,0
|
|
20240709,201300,75135149,721,721,721,721,0
|
|
20240709,201200,75135149,721,721,721,721,0
|
|
20240709,201100,75135149,721,721,721,721,0
|
|
20240709,201000,75135149,721,721,721,721,0
|
|
20240709,200900,75135149,721,721,721,721,0
|
|
20240709,200800,75135149,721,721,721,721,0
|
|
20240709,200700,75135149,721,721,721,721,0
|
|
20240709,200600,75135149,721,721,721,721,0
|
|
20240709,200500,75135149,721,721,721,721,0
|
|
20240709,200400,75135149,721,721,721,721,0
|
|
20240709,200300,75135149,721,721,721,721,0
|
|
20240709,200200,75135149,721,721,721,721,0
|
|
20240709,200100,75135149,721,721,721,721,0
|
|
20240709,200000,75135149,721,721,721,721,0
|
|
20240709,195900,75135149,721,721,721,721,0
|
|
20240709,195800,75135149,721,721,721,721,0
|
|
20240709,195700,75135149,721,721,721,721,0
|
|
20240709,195600,75135149,721,721,721,721,0
|
|
20240709,195500,75135149,721,721,721,721,0
|
|
20240709,195400,75135149,721,721,721,721,0
|
|
20240709,195300,75135149,721,721,721,721,0
|
|
20240709,195200,75135149,721,721,721,721,0
|
|
20240709,195100,75135149,721,721,721,721,0
|
|
20240709,195000,75135149,721,721,721,721,0
|
|
20240709,194900,75135149,721,721,721,721,0
|
|
20240709,194800,75135149,721,721,721,721,0
|
|
20240709,194700,75135149,721,721,721,721,0
|
|
20240709,194600,75135149,721,721,721,721,0
|
|
20240709,194500,75135149,721,721,721,721,2450
|
|
20240709,194400,75135149,721,721,721,721,0
|
|
20240709,194300,75135149,721,721,721,721,0
|
|
20240709,194200,75135149,721,721,721,721,0
|
|
20240709,194100,75135149,721,721,721,721,0
|
|
20240709,194000,75135149,721,721,721,721,0
|
|
20240709,193900,75135149,721,721,721,721,0
|
|
20240709,193800,75135149,721,721,721,721,0
|
|
20240709,193700,75135149,721,721,721,721,0
|
|
20240709,193600,75135149,721,721,721,721,0
|
|
20240709,193500,75135149,721,721,721,721,0
|
|
20240709,193400,75135149,721,721,721,721,0
|
|
20240709,193300,75135149,721,721,721,721,0
|
|
20240709,193200,75135149,721,721,721,721,0
|
|
20240709,193100,75135149,721,721,721,721,0
|
|
20240709,193000,75135149,721,721,721,721,0
|
|
20240709,192900,75135149,721,721,721,721,0
|
|
20240709,192800,75135149,721,721,721,721,0
|
|
20240709,192700,75135149,721,721,721,721,0
|
|
20240709,192600,75135149,721,721,721,721,0
|
|
20240709,192500,75135149,721,721,721,721,0
|
|
20240709,192400,75135149,721,721,721,721,0
|
|
20240709,192300,75135149,721,721,721,721,0
|
|
20240709,192200,75135149,721,721,721,721,0
|
|
20240709,192100,75135149,721,721,721,721,0
|
|
20240709,192000,75135149,721,721,721,721,0
|
|
20240709,191900,75135149,721,721,721,721,0
|
|
20240709,191800,75135149,721,721,721,721,0
|
|
20240709,191700,75135149,721,721,721,721,0
|
|
20240709,191600,75135149,721,721,721,721,0
|
|
20240709,191500,75135149,721,721,721,721,2450
|
|
20240709,191400,75135149,721,721,721,721,0
|
|
20240709,191300,75135149,721,721,721,721,0
|
|
20240709,191200,75135149,721,721,721,721,0
|
|
20240709,191100,75135149,721,721,721,721,0
|
|
20240709,191000,75135149,721,721,721,721,0
|
|
20240709,190900,75135149,721,721,721,721,0
|
|
20240709,190800,75135149,721,721,721,721,0
|
|
20240709,190700,75135149,721,721,721,721,0
|
|
20240709,190600,75135149,721,721,721,721,0
|
|
20240709,190500,75135149,721,721,721,721,0
|
|
20240709,190400,75135149,721,721,721,721,0
|
|
20240709,190300,75135149,721,721,721,721,0
|
|
20240709,190200,75135149,721,721,721,721,0
|
|
20240709,190100,75135149,721,721,721,721,0
|
|
20240709,190000,75135149,721,721,721,721,0
|
|
20240709,185900,75135149,721,721,721,721,0
|
|
20240709,185800,75135149,721,721,721,721,0
|
|
20240709,185700,75135149,721,721,721,721,0
|
|
20240709,185600,75135149,721,721,721,721,0
|
|
20240709,185500,75135149,721,721,721,721,0
|
|
20240709,185400,75135149,721,721,721,721,0
|
|
20240709,185300,75135149,721,721,721,721,0
|
|
20240709,185200,75135149,721,721,721,721,0
|
|
20240709,185100,75135149,721,721,721,721,0
|
|
20240709,185000,75135149,721,721,721,721,0
|
|
20240709,184900,75135149,721,721,721,721,0
|
|
20240709,184800,75135149,721,721,721,721,0
|
|
20240709,184700,75135149,721,721,721,721,0
|
|
20240709,184600,75135149,721,721,721,721,0
|
|
20240709,184500,75135149,721,721,721,721,2450
|
|
20240709,184400,75135149,721,721,721,721,0
|
|
20240709,184300,75135149,721,721,721,721,0
|
|
20240709,184200,75135149,721,721,721,721,0
|
|
20240709,184100,75135149,721,721,721,721,0
|
|
20240709,184000,75135149,721,721,721,721,0
|
|
20240709,183900,75135149,721,721,721,721,0
|
|
20240709,183800,75135149,721,721,721,721,0
|
|
20240709,183700,75135149,721,721,721,721,0
|
|
20240709,183600,75135149,721,721,721,721,0
|
|
20240709,183500,75135149,721,721,721,721,0
|
|
20240709,183400,75135149,721,721,721,721,0
|
|
20240709,183300,75135149,721,721,721,721,0
|
|
20240709,183200,75135149,721,721,721,721,0
|
|
20240709,183100,75135149,721,721,721,721,0
|
|
20240709,183000,75135149,721,721,721,721,0
|
|
20240709,182900,75135149,721,721,721,721,0
|
|
20240709,182800,75135149,721,721,721,721,0
|
|
20240709,182700,75135149,721,721,721,721,0
|
|
20240709,182600,75135149,721,721,721,721,0
|
|
20240709,182500,75135149,721,721,721,721,0
|
|
20240709,182400,75135149,721,721,721,721,0
|
|
20240709,182300,75135149,721,721,721,721,0
|
|
20240709,182200,75135149,721,721,721,721,0
|
|
20240709,182100,75135149,721,721,721,721,0
|
|
20240709,182000,75135149,721,721,721,721,0
|
|
20240709,181900,75135149,721,721,721,721,0
|
|
20240709,181800,75135149,721,721,721,721,0
|
|
20240709,181700,75135149,721,721,721,721,0
|
|
20240709,181600,75135149,721,721,721,721,0
|
|
20240709,181500,75135149,721,721,721,721,2450
|
|
20240709,181400,75135149,721,721,721,721,0
|
|
20240709,181300,75135149,721,721,721,721,0
|
|
20240709,181200,75135149,721,721,721,721,0
|
|
20240709,181100,75135149,721,721,721,721,0
|
|
20240709,181000,75135149,721,721,721,721,0
|
|
20240709,180900,75135149,721,721,721,721,0
|
|
20240709,180800,75135149,721,721,721,721,0
|
|
20240709,180700,75135149,721,721,721,721,0
|
|
20240709,180600,75135149,721,721,721,721,0
|
|
20240709,180500,75135149,721,721,721,721,0
|
|
20240709,180400,75135149,721,721,721,721,0
|
|
20240709,180300,75135149,721,721,721,721,0
|
|
20240709,180200,75135149,721,721,721,721,0
|
|
20240709,180100,75135149,721,721,721,721,0
|
|
20240709,180000,75135149,721,721,721,721,0
|
|
20240709,175900,75135149,721,721,721,721,0
|
|
20240709,175800,75135149,721,721,721,721,0
|
|
20240709,175700,75135149,721,721,721,721,0
|
|
20240709,175600,75135149,721,721,721,721,0
|
|
20240709,175500,75135149,721,721,721,721,0
|
|
20240709,175400,75135149,721,721,721,721,0
|
|
20240709,175300,75135149,721,721,721,721,0
|
|
20240709,175200,75135149,721,721,721,721,0
|
|
20240709,175100,75135149,721,721,721,721,0
|
|
20240709,175000,75135149,721,721,721,721,0
|
|
20240709,174900,75135149,721,721,721,721,0
|
|
20240709,174800,75135149,721,721,721,721,0
|
|
20240709,174700,75135149,721,721,721,721,0
|
|
20240709,174600,75135149,721,721,721,721,0
|
|
20240709,174500,75135149,721,721,721,721,2450
|
|
20240709,174400,75135149,721,721,721,721,0
|
|
20240709,174300,75135149,721,721,721,721,0
|
|
20240709,174200,75135149,721,721,721,721,0
|
|
20240709,174100,75135149,721,721,721,721,0
|
|
20240709,174000,75135149,721,721,721,721,0
|
|
20240709,173900,75135149,721,721,721,721,0
|
|
20240709,173800,75135149,721,721,721,721,0
|
|
20240709,173700,75135149,721,721,721,721,0
|
|
20240709,173600,75135149,721,721,721,721,0
|
|
20240709,173500,75135149,721,721,721,721,0
|
|
20240709,173400,75135149,721,721,721,721,0
|
|
20240709,173300,75135149,721,721,721,721,0
|
|
20240709,173200,75135149,721,721,721,721,0
|
|
20240709,173100,75135149,721,721,721,721,0
|
|
20240709,173000,75135149,721,721,721,721,0
|
|
20240709,172900,75135149,721,721,721,721,0
|
|
20240709,172800,75135149,721,721,721,721,0
|
|
20240709,172700,75135149,721,721,721,721,0
|
|
20240709,172600,75135149,721,721,721,721,0
|
|
20240709,172500,75135149,721,721,721,721,0
|
|
20240709,172400,75135149,721,721,721,721,0
|
|
20240709,172300,75135149,721,721,721,721,0
|
|
20240709,172200,75135149,721,721,721,721,0
|
|
20240709,172100,75135149,721,721,721,721,0
|
|
20240709,172000,75135149,721,721,721,721,0
|
|
20240709,171900,75135149,721,721,721,721,0
|
|
20240709,171800,75135149,721,721,721,721,0
|
|
20240709,171700,75135149,721,721,721,721,0
|
|
20240709,171600,75135149,721,721,721,721,0
|
|
20240709,171500,75135149,721,721,721,721,2450
|
|
20240709,171400,75135149,721,721,721,721,0
|
|
20240709,171300,75135149,721,721,721,721,0
|
|
20240709,171200,75135149,721,721,721,721,0
|
|
20240709,171100,75135149,721,721,721,721,0
|
|
20240709,171000,75135149,721,721,721,721,0
|
|
20240709,170900,75135149,721,721,721,721,0
|
|
20240709,170800,75135149,721,721,721,721,0
|
|
20240709,170700,75135149,721,721,721,721,0
|
|
20240709,170600,75135149,721,721,721,721,0
|
|
20240709,170500,75135149,721,721,721,721,0
|
|
20240709,170400,75135149,721,721,721,721,0
|
|
20240709,170300,75135149,721,721,721,721,0
|
|
20240709,170200,75135149,721,721,721,721,0
|
|
20240709,170100,75135149,721,721,721,721,0
|
|
20240709,170000,75135149,721,721,721,721,0
|
|
20240709,165900,75135149,721,721,721,721,0
|
|
20240709,165800,75135149,721,721,721,721,0
|
|
20240709,165700,75135149,721,721,721,721,0
|
|
20240709,165600,75135149,721,721,721,721,0
|
|
20240709,165500,75135149,721,721,721,721,0
|
|
20240709,165400,75135149,721,721,721,721,0
|
|
20240709,165300,75135149,721,721,721,721,0
|
|
20240709,165200,75135149,721,721,721,721,0
|
|
20240709,165100,75135149,721,721,721,721,0
|
|
20240709,165000,75135149,721,721,721,721,0
|
|
20240709,164900,75135149,721,721,721,721,0
|
|
20240709,164800,75135149,721,721,721,721,0
|
|
20240709,164700,75135149,721,721,721,721,0
|
|
20240709,164600,75135149,721,721,721,721,0
|
|
20240709,164500,75135149,721,721,721,721,2450
|
|
20240709,164400,75135149,721,721,721,721,0
|
|
20240709,164300,75135149,721,721,721,721,0
|
|
20240709,164200,75135149,721,721,721,721,0
|
|
20240709,164100,75135149,721,721,721,721,0
|
|
20240709,164000,75135149,721,721,721,721,0
|
|
20240709,163900,75135149,721,721,721,721,0
|
|
20240709,163800,75135149,721,721,721,721,0
|
|
20240709,163700,75135149,721,721,721,721,0
|
|
20240709,163600,75135149,721,721,721,721,0
|
|
20240709,163500,75135149,721,721,721,721,0
|
|
20240709,163400,75135149,721,721,721,721,0
|
|
20240709,163300,75135149,721,721,721,721,0
|
|
20240709,163200,75135149,721,721,721,721,0
|
|
20240709,163100,75135149,721,721,721,721,0
|
|
20240709,163000,75135149,721,721,721,721,0
|
|
20240709,162900,75135149,721,721,721,721,0
|
|
20240709,162800,75135149,721,721,721,721,0
|
|
20240709,162700,75135149,721,721,721,721,0
|
|
20240709,162600,75135149,721,721,721,721,0
|
|
20240709,162500,75135149,721,721,721,721,0
|
|
20240709,162400,75135149,721,721,721,721,0
|
|
20240709,162300,75135149,721,721,721,721,0
|
|
20240709,162200,75135149,721,721,721,721,0
|
|
20240709,162100,75135149,721,721,721,721,0
|
|
20240709,162000,75135149,721,721,721,721,0
|
|
20240709,161900,75135149,721,721,721,721,0
|
|
20240709,161800,75135149,721,721,721,721,0
|
|
20240709,161700,75135149,721,721,721,721,0
|
|
20240709,161600,75135149,721,721,721,721,0
|
|
20240709,161500,75135149,721,721,721,721,2450
|
|
20240709,161400,75135149,721,721,721,721,0
|
|
20240709,161300,75135149,721,721,721,721,0
|
|
20240709,161200,75135149,721,721,721,721,0
|
|
20240709,161100,75135149,721,721,721,721,0
|
|
20240709,161000,75135149,721,721,721,721,0
|
|
20240709,160900,75135149,721,721,721,721,0
|
|
20240709,160800,75135149,721,721,721,721,0
|
|
20240709,160700,75135149,721,721,721,721,0
|
|
20240709,160600,75135149,721,721,721,721,0
|
|
20240709,160500,75135149,721,721,721,721,0
|
|
20240709,160400,75135149,721,721,721,721,0
|
|
20240709,160300,75135149,721,721,721,721,0
|
|
20240709,160200,75135149,721,721,721,721,0
|
|
20240709,160100,75135149,721,721,721,721,0
|
|
20240709,160000,75135149,721,721,721,721,0
|
|
20240709,155900,75135149,721,721,721,721,0
|
|
20240709,155800,75135149,721,721,721,721,0
|
|
20240709,155700,75135149,721,721,721,721,0
|
|
20240709,155600,75135149,721,721,721,721,0
|
|
20240709,155500,75135149,721,721,721,721,0
|
|
20240709,155400,75135149,721,721,721,721,0
|
|
20240709,155300,75135149,721,721,721,721,0
|
|
20240709,155200,75135149,721,721,721,721,0
|
|
20240709,155100,75135149,721,721,721,721,0
|
|
20240709,155000,75135149,721,721,721,721,0
|
|
20240709,154900,75135149,721,721,721,721,0
|
|
20240709,154800,75135149,721,721,721,721,0
|
|
20240709,154700,75135149,721,721,721,721,0
|
|
20240709,154600,75135149,721,721,721,721,0
|
|
20240709,154500,75135149,721,721,721,721,2450
|
|
20240709,154400,75135149,721,721,721,721,0
|
|
20240709,154300,75135149,721,721,721,721,0
|
|
20240709,154200,75135149,721,721,721,721,0
|
|
20240709,154100,75135149,721,721,721,721,0
|
|
20240709,154000,75135149,721,721,721,721,0
|
|
20240709,153900,75135149,721,721,721,721,0
|
|
20240709,153800,75135149,721,721,721,721,0
|
|
20240709,153700,75135149,721,721,721,721,0
|
|
20240709,153600,75135149,721,721,721,721,0
|
|
20240709,153500,75135149,721,721,721,721,0
|
|
20240709,153400,75135149,721,721,721,721,0
|
|
20240709,153300,75135149,721,721,721,721,0
|
|
20240709,153200,75135149,721,721,721,721,0
|
|
20240709,153100,75135149,721,721,721,721,0
|
|
20240709,153000,75135149,721,721,721,721,2450
|
|
20240709,152900,73368699,721,721,721,721,0
|
|
20240709,152800,73368699,721,721,721,721,0
|
|
20240709,152700,73368699,721,721,721,721,0
|
|
20240709,152600,73368699,721,721,721,721,0
|
|
20240709,152500,73368699,721,721,721,721,0
|
|
20240709,152400,73368699,721,721,721,721,0
|
|
20240709,152300,73368699,721,721,721,721,0
|
|
20240709,152200,73368699,721,721,721,721,0
|
|
20240709,152100,73368699,721,721,721,721,0
|
|
20240709,152000,73368699,721,721,721,721,0
|
|
20240709,151900,73368699,721,720,721,719,201
|
|
20240709,151800,73224173,721,720,721,720,128
|
|
20240709,151700,73132007,720,722,722,719,12473
|
|
20240709,151600,64150839,722,722,722,722,18
|
|
20240709,151500,64137843,722,722,722,722,204
|
|
20240709,151400,63990555,722,722,722,722,69
|
|
20240709,151300,63940737,723,723,723,723,13
|
|
20240709,151200,63931338,723,723,723,723,166
|
|
20240709,151100,63811320,723,722,723,722,16
|
|
20240709,151000,63799767,723,723,723,723,0
|
|
20240709,150900,63799767,723,722,723,722,4
|
|
20240709,150800,63796878,722,722,722,722,7
|
|
20240709,150700,63791824,722,723,726,722,212
|
|
20240709,150600,63638736,723,723,723,723,9
|
|
20240709,150500,63632229,722,722,722,722,161
|
|
20240709,150400,63515987,726,726,726,726,0
|
|
20240709,150300,63515987,726,726,726,726,0
|
|
20240709,150200,63515987,726,726,726,726,0
|
|
20240709,150100,63515987,726,726,726,726,0
|
|
20240709,150000,63515987,726,726,726,726,0
|
|
20240709,145900,63515987,726,726,726,726,0
|
|
20240709,145800,63515987,726,726,726,726,0
|
|
20240709,145700,63515987,726,726,726,726,0
|
|
20240709,145600,63515987,726,726,726,726,2
|
|
20240709,145500,63514535,724,724,724,724,0
|
|
20240709,145400,63514535,724,724,724,724,500
|
|
20240709,145300,63152535,724,724,724,724,0
|
|
20240709,145200,63152535,724,724,724,724,5
|
|
20240709,145100,63148915,724,724,724,724,0
|
|
20240709,145000,63148915,724,724,724,724,0
|
|
20240709,144900,63148915,724,724,724,724,0
|
|
20240709,144800,63148915,724,724,724,724,95
|
|
20240709,144700,63080135,724,724,724,724,0
|
|
20240709,144600,63080135,724,724,724,724,10
|
|
20240709,144500,63072895,724,724,724,724,2
|
|
20240709,144400,63071447,724,724,724,724,100
|
|
20240709,144300,62999047,722,722,722,722,0
|
|
20240709,144200,62999047,722,724,724,722,11
|
|
20240709,144100,62991103,722,722,722,722,37
|
|
20240709,144000,62964389,722,722,722,722,238
|
|
20240709,143900,62792553,722,722,722,722,51
|
|
20240709,143800,62755731,721,722,722,721,678
|
|
20240709,143700,62266628,724,724,724,724,0
|
|
20240709,143600,62266628,724,724,724,724,0
|
|
20240709,143500,62266628,724,724,724,724,0
|
|
20240709,143400,62266628,724,724,724,724,0
|
|
20240709,143300,62266628,724,724,724,724,10
|
|
20240709,143200,62259388,724,724,724,724,0
|
|
20240709,143100,62259388,724,724,724,724,0
|
|
20240709,143000,62259388,724,724,724,724,0
|
|
20240709,142900,62259388,724,724,724,724,0
|
|
20240709,142800,62259388,724,724,724,724,0
|
|
20240709,142700,62259388,724,724,724,724,2
|
|
20240709,142600,62257940,724,724,724,724,0
|
|
20240709,142500,62257940,724,724,724,724,30
|
|
20240709,142400,62236220,724,724,724,724,2
|
|
20240709,142300,62234772,720,720,720,720,0
|
|
20240709,142200,62234772,720,720,720,720,0
|
|
20240709,142100,62234772,720,721,721,720,2000
|
|
20240709,142000,60794461,720,720,720,720,0
|
|
20240709,141900,60794461,720,721,721,720,5994
|
|
20240709,141800,56473598,721,724,724,721,6651
|
|
20240709,141700,51672390,722,723,723,722,942
|
|
20240709,141600,50991456,724,724,724,724,0
|
|
20240709,141500,50991456,724,724,724,724,0
|
|
20240709,141400,50991456,724,724,724,724,0
|
|
20240709,141300,50991456,724,724,724,724,0
|
|
20240709,141200,50991456,724,724,724,724,49
|
|
20240709,141100,50955980,724,724,724,724,1
|
|
20240709,141000,50955256,726,726,726,726,1
|
|
20240709,140900,50954530,724,724,724,724,0
|
|
20240709,140800,50954530,724,724,724,724,805
|
|
20240709,140700,50371710,724,724,724,724,0
|
|
20240709,140600,50371710,724,724,724,724,155
|
|
20240709,140500,50259490,724,724,724,724,2000
|
|
20240709,140400,48811490,723,723,723,723,0
|
|
20240709,140300,48811490,723,723,723,723,17
|
|
20240709,140200,48799199,722,723,723,722,442
|
|
20240709,140100,48479972,724,723,724,723,121
|
|
20240709,140000,48392388,724,724,724,724,0
|
|
20240709,135900,48392388,724,724,724,724,0
|
|
20240709,135800,48392388,724,724,724,724,0
|
|
20240709,135700,48392388,724,724,724,724,0
|
|
20240709,135600,48392388,724,724,724,724,0
|
|
20240709,135500,48392388,724,724,724,724,100
|
|
20240709,135400,48319988,724,724,724,724,49
|
|
20240709,135300,48284512,724,724,724,724,0
|
|
20240709,135200,48284512,724,724,724,724,0
|
|
20240709,135100,48284512,724,724,724,724,0
|
|
20240709,135000,48284512,724,724,724,724,0
|
|
20240709,134900,48284512,724,724,724,724,0
|
|
20240709,134800,48284512,724,724,724,724,0
|
|
20240709,134700,48284512,724,724,724,724,0
|
|
20240709,134600,48284512,724,724,724,724,0
|
|
20240709,134500,48284512,724,724,724,724,100
|
|
20240709,134400,48212112,723,723,723,723,1
|
|
20240709,134300,48211389,723,723,723,723,100
|
|
20240709,134200,48139089,723,723,723,723,138
|
|
20240709,134100,48039315,724,724,724,724,0
|
|
20240709,134000,48039315,724,724,724,724,0
|
|
20240709,133900,48039315,724,724,724,724,0
|
|
20240709,133800,48039315,724,724,724,724,0
|
|
20240709,133700,48039315,724,724,724,724,8
|
|
20240709,133600,48033523,722,722,722,722,0
|
|
20240709,133500,48033523,722,722,722,722,0
|
|
20240709,133400,48033523,722,722,722,722,1207
|
|
20240709,133300,47162069,723,723,723,723,20
|
|
20240709,133200,47147609,724,724,724,723,12
|
|
20240709,133100,47138931,723,723,723,723,0
|
|
20240709,133000,47138931,723,723,723,723,0
|
|
20240709,132900,47138931,723,723,723,723,0
|
|
20240709,132800,47138931,723,723,723,723,0
|
|
20240709,132700,47138931,723,723,723,723,200
|
|
20240709,132600,46994331,722,724,724,722,60
|
|
20240709,132500,46950961,722,722,722,722,0
|
|
20240709,132400,46950961,722,722,722,722,10
|
|
20240709,132300,46943741,721,722,722,721,2916
|
|
20240709,132200,44838728,723,724,724,723,216
|
|
20240709,132100,44682555,724,724,724,724,45
|
|
20240709,132000,44649975,723,724,724,723,303
|
|
20240709,131900,44430779,724,726,726,724,8108
|
|
20240709,131800,38553717,726,727,727,726,9
|
|
20240709,131700,38547176,727,727,727,727,0
|
|
20240709,131600,38547176,727,727,727,727,219
|
|
20240709,131500,38387963,727,727,727,727,1016
|
|
20240709,131400,37649331,728,728,728,728,0
|
|
20240709,131300,37649331,728,728,728,728,11
|
|
20240709,131200,37641323,729,729,729,729,11
|
|
20240709,131100,37633304,730,730,730,730,0
|
|
20240709,131000,37633304,730,730,730,730,0
|
|
20240709,130900,37633304,730,730,730,730,0
|
|
20240709,130800,37633304,730,730,730,730,0
|
|
20240709,130700,37633304,730,730,730,730,0
|
|
20240709,130600,37633304,730,730,730,730,0
|
|
20240709,130500,37633304,730,730,730,730,0
|
|
20240709,130400,37633304,730,730,730,730,4
|
|
20240709,130300,37630384,730,730,730,730,1
|
|
20240709,130200,37629654,730,730,730,730,0
|
|
20240709,130100,37629654,730,730,730,730,0
|
|
20240709,130000,37629654,730,730,730,730,0
|
|
20240709,125900,37629654,730,730,730,730,0
|
|
20240709,125800,37629654,730,730,730,730,7
|
|
20240709,125700,37624544,730,730,730,730,400
|
|
20240709,125600,37332544,730,730,730,730,0
|
|
20240709,125500,37332544,730,730,730,730,0
|
|
20240709,125400,37332544,730,730,730,730,0
|
|
20240709,125300,37332544,730,730,730,730,0
|
|
20240709,125200,37332544,730,730,730,730,0
|
|
20240709,125100,37332544,730,730,730,730,0
|
|
20240709,125000,37332544,730,730,730,730,0
|
|
20240709,124900,37332544,730,730,730,730,0
|
|
20240709,124800,37332544,730,730,730,730,0
|
|
20240709,124700,37332544,730,730,730,730,0
|
|
20240709,124600,37332544,730,728,730,726,1104
|
|
20240709,124500,36529146,730,730,730,730,0
|
|
20240709,124400,36529146,730,730,730,730,0
|
|
20240709,124300,36529146,730,730,730,730,3
|
|
20240709,124200,36526956,730,730,730,730,0
|
|
20240709,124100,36526956,730,730,730,730,0
|
|
20240709,124000,36526956,730,730,730,730,7
|
|
20240709,123900,36521846,726,726,726,726,0
|
|
20240709,123800,36521846,726,726,726,726,0
|
|
20240709,123700,36521846,726,726,726,726,30
|
|
20240709,123600,36500066,730,730,730,730,1
|
|
20240709,123500,36499336,726,726,726,726,800
|
|
20240709,123400,35918536,726,726,726,726,0
|
|
20240709,123300,35918536,726,726,726,726,0
|
|
20240709,123200,35918536,726,726,726,726,0
|
|
20240709,123100,35918536,726,726,726,726,0
|
|
20240709,123000,35918536,726,726,726,726,0
|
|
20240709,122900,35918536,726,729,729,726,2666
|
|
20240709,122800,33982008,729,729,729,729,36
|
|
20240709,122700,33955764,729,729,729,728,569
|
|
20240709,122600,33541190,730,730,730,730,0
|
|
20240709,122500,33541190,730,730,730,730,50
|
|
20240709,122400,33504690,729,729,729,729,0
|
|
20240709,122300,33504690,729,729,729,729,0
|
|
20240709,122200,33504690,729,729,729,729,0
|
|
20240709,122100,33504690,729,729,729,729,0
|
|
20240709,122000,33504690,729,729,729,729,0
|
|
20240709,121900,33504690,729,729,729,729,0
|
|
20240709,121800,33504690,729,729,729,729,0
|
|
20240709,121700,33504690,729,731,731,729,27
|
|
20240709,121600,33485005,729,729,729,729,0
|
|
20240709,121500,33485005,729,729,729,729,3
|
|
20240709,121400,33482818,730,730,730,730,0
|
|
20240709,121300,33482818,730,730,730,730,0
|
|
20240709,121200,33482818,730,730,730,730,10
|
|
20240709,121100,33475518,731,731,731,731,0
|
|
20240709,121000,33475518,731,731,731,731,1
|
|
20240709,120900,33474787,727,727,727,727,0
|
|
20240709,120800,33474787,727,727,727,727,0
|
|
20240709,120700,33474787,727,727,727,727,0
|
|
20240709,120600,33474787,727,727,727,727,0
|
|
20240709,120500,33474787,727,727,727,727,0
|
|
20240709,120400,33474787,727,727,727,727,0
|
|
20240709,120300,33474787,727,731,731,727,2
|
|
20240709,120200,33473329,727,731,731,727,37
|
|
20240709,120100,33446318,727,731,731,727,7
|
|
20240709,120000,33441209,727,727,727,727,5
|
|
20240709,115900,33437574,731,731,731,731,0
|
|
20240709,115800,33437574,731,731,731,731,0
|
|
20240709,115700,33437574,731,731,731,731,1
|
|
20240709,115600,33436843,730,730,730,730,151
|
|
20240709,115500,33326613,730,730,730,730,0
|
|
20240709,115400,33326613,730,730,730,730,0
|
|
20240709,115300,33326613,730,730,730,730,1
|
|
20240709,115200,33325883,727,727,727,727,0
|
|
20240709,115100,33325883,727,727,727,727,0
|
|
20240709,115000,33325883,727,727,727,727,6
|
|
20240709,114900,33321521,730,730,730,730,0
|
|
20240709,114800,33321521,730,730,730,730,0
|
|
20240709,114700,33321521,730,730,730,730,0
|
|
20240709,114600,33321521,730,730,730,730,0
|
|
20240709,114500,33321521,730,730,730,730,10
|
|
20240709,114400,33314221,730,732,732,730,20
|
|
20240709,114300,33299601,734,734,734,734,0
|
|
20240709,114200,33299601,734,734,734,734,0
|
|
20240709,114100,33299601,734,734,734,734,0
|
|
20240709,114000,33299601,734,734,734,734,0
|
|
20240709,113900,33299601,734,734,734,734,0
|
|
20240709,113800,33299601,734,734,734,734,0
|
|
20240709,113700,33299601,734,729,734,729,2000
|
|
20240709,113600,31835272,729,729,729,729,0
|
|
20240709,113500,31835272,729,729,729,729,45
|
|
20240709,113400,31802467,729,725,729,725,47
|
|
20240709,113300,31768388,725,729,729,725,2294
|
|
20240709,113200,30101510,729,729,729,729,0
|
|
20240709,113100,30101510,729,729,729,729,200
|
|
20240709,113000,29955710,729,729,729,729,0
|
|
20240709,112900,29955710,729,729,729,729,0
|
|
20240709,112800,29955710,729,729,729,729,29
|
|
20240709,112700,29934569,729,729,729,729,0
|
|
20240709,112600,29934569,729,729,729,729,0
|
|
20240709,112500,29934569,729,729,729,729,50
|
|
20240709,112400,29898119,727,727,727,727,0
|
|
20240709,112300,29898119,727,727,727,727,0
|
|
20240709,112200,29898119,727,727,727,727,0
|
|
20240709,112100,29898119,727,727,727,727,0
|
|
20240709,112000,29898119,727,727,727,727,0
|
|
20240709,111900,29898119,727,727,727,727,5
|
|
20240709,111800,29894484,727,727,727,727,0
|
|
20240709,111700,29894484,727,727,727,727,53
|
|
20240709,111600,29855953,727,728,728,727,800
|
|
20240709,111500,29273753,726,728,728,726,2556
|
|
20240709,111400,27416160,729,729,729,729,200
|
|
20240709,111300,27270360,729,729,729,729,1
|
|
20240709,111200,27269631,727,727,727,727,0
|
|
20240709,111100,27269631,727,727,727,727,0
|
|
20240709,111000,27269631,727,727,727,727,501
|
|
20240709,110900,26905404,729,729,729,729,0
|
|
20240709,110800,26905404,729,729,729,729,94
|
|
20240709,110700,26836878,727,727,727,727,0
|
|
20240709,110600,26836878,727,727,727,727,0
|
|
20240709,110500,26836878,727,732,732,727,1497
|
|
20240709,110400,25748539,734,734,734,734,0
|
|
20240709,110300,25748539,734,734,734,734,0
|
|
20240709,110200,25748539,734,734,734,734,0
|
|
20240709,110100,25748539,734,734,734,734,0
|
|
20240709,110000,25748539,734,734,734,734,0
|
|
20240709,105900,25748539,734,734,734,734,0
|
|
20240709,105800,25748539,734,728,734,728,102
|
|
20240709,105700,25674262,726,726,726,726,0
|
|
20240709,105600,25674262,726,727,727,726,1013
|
|
20240709,105500,24938796,727,727,727,727,33
|
|
20240709,105400,24914805,727,727,727,727,217
|
|
20240709,105300,24757046,727,727,727,727,17
|
|
20240709,105200,24744687,727,727,727,727,40
|
|
20240709,105100,24715607,727,728,728,727,1140
|
|
20240709,105000,23886791,728,728,728,728,744
|
|
20240709,104900,23345159,732,730,732,729,9574
|
|
20240709,104800,16365705,729,730,732,729,1360
|
|
20240709,104700,15373224,729,732,732,729,20
|
|
20240709,104600,15358599,729,729,729,729,0
|
|
20240709,104500,15358599,729,732,732,729,38
|
|
20240709,104400,15330810,729,730,730,729,40
|
|
20240709,104300,15301627,732,732,732,732,0
|
|
20240709,104200,15301627,732,732,732,732,0
|
|
20240709,104100,15301627,732,732,732,732,0
|
|
20240709,104000,15301627,732,732,732,732,10
|
|
20240709,103900,15294307,732,732,732,732,0
|
|
20240709,103800,15294307,732,732,732,732,0
|
|
20240709,103700,15294307,732,732,732,732,19
|
|
20240709,103600,15280399,734,734,734,734,0
|
|
20240709,103500,15280399,734,734,734,734,3
|
|
20240709,103400,15278197,734,734,734,734,0
|
|
20240709,103300,15278197,734,734,734,734,1
|
|
20240709,103200,15277463,729,729,729,729,0
|
|
20240709,103100,15277463,729,729,729,729,0
|
|
20240709,103000,15277463,729,730,730,729,28
|
|
20240709,102900,15257048,729,729,729,729,180
|
|
20240709,102800,15125828,729,729,729,729,0
|
|
20240709,102700,15125828,729,729,729,729,320
|
|
20240709,102600,14892548,729,729,729,729,43
|
|
20240709,102500,14861201,729,729,729,729,10
|
|
20240709,102400,14853911,730,730,730,730,389
|
|
20240709,102300,14569941,732,732,732,732,0
|
|
20240709,102200,14569941,732,732,732,732,0
|
|
20240709,102100,14569941,732,732,732,732,10
|
|
20240709,102000,14562621,732,732,732,732,0
|
|
20240709,101900,14562621,732,732,732,732,54
|
|
20240709,101800,14523093,734,734,734,730,702
|
|
20240709,101700,14010112,731,731,731,731,50
|
|
20240709,101600,13973562,731,731,731,731,2
|
|
20240709,101500,13972100,734,734,734,734,0
|
|
20240709,101400,13972100,734,734,734,734,1
|
|
20240709,101300,13971366,731,734,734,731,2
|
|
20240709,101200,13969901,735,735,735,735,0
|
|
20240709,101100,13969901,735,735,735,735,0
|
|
20240709,101000,13969901,735,735,735,735,0
|
|
20240709,100900,13969901,735,735,735,735,500
|
|
20240709,100800,13602401,735,735,735,735,3
|
|
20240709,100700,13600196,735,733,735,733,6
|
|
20240709,100600,13595795,733,733,733,733,1
|
|
20240709,100500,13595062,733,733,733,733,60
|
|
20240709,100400,13551082,733,731,733,731,21
|
|
20240709,100300,13535709,733,733,733,733,6
|
|
20240709,100200,13531311,733,733,733,733,0
|
|
20240709,100100,13531311,733,733,733,733,0
|
|
20240709,100000,13531311,733,733,733,733,600
|
|
20240709,095900,13091511,733,733,733,730,15
|
|
20240709,095800,13080537,730,733,733,730,101
|
|
20240709,095700,13006804,733,733,733,733,8
|
|
20240709,095600,13000940,730,730,730,730,17
|
|
20240709,095500,12988530,730,730,730,730,41
|
|
20240709,095400,12958600,730,730,730,730,4
|
|
20240709,095300,12955680,729,729,729,729,0
|
|
20240709,095200,12955680,729,729,729,729,503
|
|
20240709,095100,12588993,730,730,730,730,0
|
|
20240709,095000,12588993,730,730,730,730,10
|
|
20240709,094900,12581693,730,730,730,730,0
|
|
20240709,094800,12581693,730,730,730,730,4
|
|
20240709,094700,12578773,730,730,730,730,2
|
|
20240709,094600,12577313,729,729,729,729,51
|
|
20240709,094500,12540134,729,729,729,729,7
|
|
20240709,094400,12535031,729,729,729,729,42
|
|
20240709,094300,12504413,729,729,729,729,0
|
|
20240709,094200,12504413,729,729,729,729,0
|
|
20240709,094100,12504413,729,729,729,729,0
|
|
20240709,094000,12504413,729,729,729,729,400
|
|
20240709,093900,12212813,730,730,730,730,0
|
|
20240709,093800,12212813,730,730,730,730,0
|
|
20240709,093700,12212813,730,730,730,730,0
|
|
20240709,093600,12212813,730,730,730,730,547
|
|
20240709,093500,11813503,732,732,732,732,0
|
|
20240709,093400,11813503,732,731,732,731,4
|
|
20240709,093300,11810578,732,733,733,732,16
|
|
20240709,093200,11798865,730,733,733,730,18
|
|
20240709,093100,11785722,732,732,732,732,20
|
|
20240709,093000,11771082,727,727,727,727,0
|
|
20240709,092900,11771082,727,727,727,727,882
|
|
20240709,092800,11129868,727,727,727,727,52
|
|
20240709,092700,11092064,727,727,727,726,234
|
|
20240709,092600,10921950,727,727,727,727,0
|
|
20240709,092500,10921950,727,725,727,725,145
|
|
20240709,092400,10816823,726,726,726,726,17
|
|
20240709,092300,10804481,727,727,727,727,8
|
|
20240709,092200,10798665,727,727,727,727,40
|
|
20240709,092100,10769585,728,730,730,728,11088
|
|
20240709,092000,2695980,729,730,730,729,1000
|
|
20240709,091900,1966977,729,729,729,729,0
|
|
20240709,091800,1966977,729,729,729,729,0
|
|
20240709,091700,1966977,729,729,729,729,127
|
|
20240709,091600,1874394,729,731,731,729,173
|
|
20240709,091500,1748224,730,730,730,730,0
|
|
20240709,091400,1748224,730,730,730,730,0
|
|
20240709,091300,1748224,730,730,730,730,0
|
|
20240709,091200,1748224,730,730,730,730,0
|
|
20240709,091100,1748224,730,730,731,730,320
|
|
20240709,091000,1514623,730,730,730,730,0
|
|
20240709,090900,1514623,730,730,730,730,0
|
|
20240709,090800,1514623,730,730,730,730,0
|
|
20240709,090700,1514623,730,733,733,730,116
|
|
20240709,090600,1429940,733,733,733,733,0
|
|
20240709,090500,1429940,733,733,733,733,0
|
|
20240709,090400,1429940,733,733,733,733,0
|
|
20240709,090300,1429940,733,733,733,733,101
|
|
20240709,090200,1355907,727,727,727,727,0
|
|
20240709,090100,1355907,727,733,733,727,10
|
|
20240709,090000,1348625,741,725,741,725,1860
|