694 lines
29 KiB
CSV
694 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,203100,49642776,685,685,685,685,791
|
|
20240729,203000,49642776,685,685,685,685,0
|
|
20240729,202900,49642776,685,685,685,685,0
|
|
20240729,202800,49642776,685,685,685,685,0
|
|
20240729,202700,49642776,685,685,685,685,0
|
|
20240729,202600,49642776,685,685,685,685,0
|
|
20240729,202500,49642776,685,685,685,685,0
|
|
20240729,202400,49642776,685,685,685,685,0
|
|
20240729,202300,49642776,685,685,685,685,0
|
|
20240729,202200,49642776,685,685,685,685,0
|
|
20240729,202100,49642776,685,685,685,685,0
|
|
20240729,202000,49642776,685,685,685,685,0
|
|
20240729,201900,49642776,685,685,685,685,0
|
|
20240729,201800,49642776,685,685,685,685,0
|
|
20240729,201700,49642776,685,685,685,685,0
|
|
20240729,201600,49642776,685,685,685,685,0
|
|
20240729,201500,49642776,685,685,685,685,0
|
|
20240729,201400,49642776,685,685,685,685,0
|
|
20240729,201300,49642776,685,685,685,685,0
|
|
20240729,201200,49642776,685,685,685,685,0
|
|
20240729,201100,49642776,685,685,685,685,0
|
|
20240729,201000,49642776,685,685,685,685,0
|
|
20240729,200900,49642776,685,685,685,685,0
|
|
20240729,200800,49642776,685,685,685,685,0
|
|
20240729,200700,49642776,685,685,685,685,0
|
|
20240729,200600,49642776,685,685,685,685,0
|
|
20240729,200500,49642776,685,685,685,685,0
|
|
20240729,200400,49642776,685,685,685,685,0
|
|
20240729,200300,49642776,685,685,685,685,0
|
|
20240729,200200,49642776,685,685,685,685,0
|
|
20240729,200100,49642776,685,685,685,685,791
|
|
20240729,200000,49642776,685,685,685,685,0
|
|
20240729,195900,49642776,685,685,685,685,0
|
|
20240729,195800,49642776,685,685,685,685,0
|
|
20240729,195700,49642776,685,685,685,685,0
|
|
20240729,195600,49642776,685,685,685,685,0
|
|
20240729,195500,49642776,685,685,685,685,0
|
|
20240729,195400,49642776,685,685,685,685,0
|
|
20240729,195300,49642776,685,685,685,685,0
|
|
20240729,195200,49642776,685,685,685,685,0
|
|
20240729,195100,49642776,685,685,685,685,0
|
|
20240729,195000,49642776,685,685,685,685,0
|
|
20240729,194900,49642776,685,685,685,685,0
|
|
20240729,194800,49642776,685,685,685,685,0
|
|
20240729,194700,49642776,685,685,685,685,0
|
|
20240729,194600,49642776,685,685,685,685,0
|
|
20240729,194500,49642776,685,685,685,685,0
|
|
20240729,194400,49642776,685,685,685,685,0
|
|
20240729,194300,49642776,685,685,685,685,0
|
|
20240729,194200,49642776,685,685,685,685,0
|
|
20240729,194100,49642776,685,685,685,685,0
|
|
20240729,194000,49642776,685,685,685,685,0
|
|
20240729,193900,49642776,685,685,685,685,0
|
|
20240729,193800,49642776,685,685,685,685,0
|
|
20240729,193700,49642776,685,685,685,685,0
|
|
20240729,193600,49642776,685,685,685,685,0
|
|
20240729,193500,49642776,685,685,685,685,0
|
|
20240729,193400,49642776,685,685,685,685,0
|
|
20240729,193300,49642776,685,685,685,685,0
|
|
20240729,193200,49642776,685,685,685,685,0
|
|
20240729,193100,49642776,685,685,685,685,791
|
|
20240729,193000,49642776,685,685,685,685,0
|
|
20240729,192900,49642776,685,685,685,685,0
|
|
20240729,192800,49642776,685,685,685,685,0
|
|
20240729,192700,49642776,685,685,685,685,0
|
|
20240729,192600,49642776,685,685,685,685,0
|
|
20240729,192500,49642776,685,685,685,685,0
|
|
20240729,192400,49642776,685,685,685,685,0
|
|
20240729,192300,49642776,685,685,685,685,0
|
|
20240729,192200,49642776,685,685,685,685,0
|
|
20240729,192100,49642776,685,685,685,685,0
|
|
20240729,192000,49642776,685,685,685,685,0
|
|
20240729,191900,49642776,685,685,685,685,0
|
|
20240729,191800,49642776,685,685,685,685,0
|
|
20240729,191700,49642776,685,685,685,685,0
|
|
20240729,191600,49642776,685,685,685,685,0
|
|
20240729,191500,49642776,685,685,685,685,0
|
|
20240729,191400,49642776,685,685,685,685,0
|
|
20240729,191300,49642776,685,685,685,685,0
|
|
20240729,191200,49642776,685,685,685,685,0
|
|
20240729,191100,49642776,685,685,685,685,0
|
|
20240729,191000,49642776,685,685,685,685,0
|
|
20240729,190900,49642776,685,685,685,685,0
|
|
20240729,190800,49642776,685,685,685,685,0
|
|
20240729,190700,49642776,685,685,685,685,0
|
|
20240729,190600,49642776,685,685,685,685,0
|
|
20240729,190500,49642776,685,685,685,685,0
|
|
20240729,190400,49642776,685,685,685,685,0
|
|
20240729,190300,49642776,685,685,685,685,0
|
|
20240729,190200,49642776,685,685,685,685,0
|
|
20240729,190100,49642776,685,685,685,685,791
|
|
20240729,190000,49642776,685,685,685,685,0
|
|
20240729,185900,49642776,685,685,685,685,0
|
|
20240729,185800,49642776,685,685,685,685,0
|
|
20240729,185700,49642776,685,685,685,685,0
|
|
20240729,185600,49642776,685,685,685,685,0
|
|
20240729,185500,49642776,685,685,685,685,0
|
|
20240729,185400,49642776,685,685,685,685,0
|
|
20240729,185300,49642776,685,685,685,685,0
|
|
20240729,185200,49642776,685,685,685,685,0
|
|
20240729,185100,49642776,685,685,685,685,0
|
|
20240729,185000,49642776,685,685,685,685,0
|
|
20240729,184900,49642776,685,685,685,685,0
|
|
20240729,184800,49642776,685,685,685,685,0
|
|
20240729,184700,49642776,685,685,685,685,0
|
|
20240729,184600,49642776,685,685,685,685,0
|
|
20240729,184500,49642776,685,685,685,685,0
|
|
20240729,184400,49642776,685,685,685,685,0
|
|
20240729,184300,49642776,685,685,685,685,0
|
|
20240729,184200,49642776,685,685,685,685,0
|
|
20240729,184100,49642776,685,685,685,685,0
|
|
20240729,184000,49642776,685,685,685,685,0
|
|
20240729,183900,49642776,685,685,685,685,0
|
|
20240729,183800,49642776,685,685,685,685,0
|
|
20240729,183700,49642776,685,685,685,685,0
|
|
20240729,183600,49642776,685,685,685,685,0
|
|
20240729,183500,49642776,685,685,685,685,0
|
|
20240729,183400,49642776,685,685,685,685,0
|
|
20240729,183300,49642776,685,685,685,685,0
|
|
20240729,183200,49642776,685,685,685,685,0
|
|
20240729,183100,49642776,685,685,685,685,791
|
|
20240729,183000,49642776,685,685,685,685,0
|
|
20240729,182900,49642776,685,685,685,685,0
|
|
20240729,182800,49642776,685,685,685,685,0
|
|
20240729,182700,49642776,685,685,685,685,0
|
|
20240729,182600,49642776,685,685,685,685,0
|
|
20240729,182500,49642776,685,685,685,685,0
|
|
20240729,182400,49642776,685,685,685,685,0
|
|
20240729,182300,49642776,685,685,685,685,0
|
|
20240729,182200,49642776,685,685,685,685,0
|
|
20240729,182100,49642776,685,685,685,685,0
|
|
20240729,182000,49642776,685,685,685,685,0
|
|
20240729,181900,49642776,685,685,685,685,0
|
|
20240729,181800,49642776,685,685,685,685,0
|
|
20240729,181700,49642776,685,685,685,685,0
|
|
20240729,181600,49642776,685,685,685,685,0
|
|
20240729,181500,49642776,685,685,685,685,0
|
|
20240729,181400,49642776,685,685,685,685,0
|
|
20240729,181300,49642776,685,685,685,685,0
|
|
20240729,181200,49642776,685,685,685,685,0
|
|
20240729,181100,49642776,685,685,685,685,0
|
|
20240729,181000,49642776,685,685,685,685,0
|
|
20240729,180900,49642776,685,685,685,685,0
|
|
20240729,180800,49642776,685,685,685,685,0
|
|
20240729,180700,49642776,685,685,685,685,0
|
|
20240729,180600,49642776,685,685,685,685,0
|
|
20240729,180500,49642776,685,685,685,685,0
|
|
20240729,180400,49642776,685,685,685,685,0
|
|
20240729,180300,49642776,685,685,685,685,0
|
|
20240729,180200,49642776,685,685,685,685,0
|
|
20240729,180100,49642776,685,685,685,685,791
|
|
20240729,180000,49642776,685,685,685,685,0
|
|
20240729,175900,49642776,685,685,685,685,0
|
|
20240729,175800,49642776,685,685,685,685,0
|
|
20240729,175700,49642776,685,685,685,685,0
|
|
20240729,175600,49642776,685,685,685,685,0
|
|
20240729,175500,49642776,685,685,685,685,0
|
|
20240729,175400,49642776,685,685,685,685,0
|
|
20240729,175300,49642776,685,685,685,685,0
|
|
20240729,175200,49642776,685,685,685,685,0
|
|
20240729,175100,49642776,685,685,685,685,0
|
|
20240729,175000,49642776,685,685,685,685,0
|
|
20240729,174900,49642776,685,685,685,685,0
|
|
20240729,174800,49642776,685,685,685,685,0
|
|
20240729,174700,49642776,685,685,685,685,0
|
|
20240729,174600,49642776,685,685,685,685,0
|
|
20240729,174500,49642776,685,685,685,685,0
|
|
20240729,174400,49642776,685,685,685,685,0
|
|
20240729,174300,49642776,685,685,685,685,0
|
|
20240729,174200,49642776,685,685,685,685,0
|
|
20240729,174100,49642776,685,685,685,685,0
|
|
20240729,174000,49642776,685,685,685,685,0
|
|
20240729,173900,49642776,685,685,685,685,0
|
|
20240729,173800,49642776,685,685,685,685,0
|
|
20240729,173700,49642776,685,685,685,685,0
|
|
20240729,173600,49642776,685,685,685,685,0
|
|
20240729,173500,49642776,685,685,685,685,0
|
|
20240729,173400,49642776,685,685,685,685,0
|
|
20240729,173300,49642776,685,685,685,685,0
|
|
20240729,173200,49642776,685,685,685,685,0
|
|
20240729,173100,49642776,685,685,685,685,791
|
|
20240729,173000,49642776,685,685,685,685,0
|
|
20240729,172900,49642776,685,685,685,685,0
|
|
20240729,172800,49642776,685,685,685,685,0
|
|
20240729,172700,49642776,685,685,685,685,0
|
|
20240729,172600,49642776,685,685,685,685,0
|
|
20240729,172500,49642776,685,685,685,685,0
|
|
20240729,172400,49642776,685,685,685,685,0
|
|
20240729,172300,49642776,685,685,685,685,0
|
|
20240729,172200,49642776,685,685,685,685,0
|
|
20240729,172100,49642776,685,685,685,685,0
|
|
20240729,172000,49642776,685,685,685,685,0
|
|
20240729,171900,49642776,685,685,685,685,0
|
|
20240729,171800,49642776,685,685,685,685,0
|
|
20240729,171700,49642776,685,685,685,685,0
|
|
20240729,171600,49642776,685,685,685,685,0
|
|
20240729,171500,49642776,685,685,685,685,0
|
|
20240729,171400,49642776,685,685,685,685,0
|
|
20240729,171300,49642776,685,685,685,685,0
|
|
20240729,171200,49642776,685,685,685,685,0
|
|
20240729,171100,49642776,685,685,685,685,0
|
|
20240729,171000,49642776,685,685,685,685,0
|
|
20240729,170900,49642776,685,685,685,685,0
|
|
20240729,170800,49642776,685,685,685,685,0
|
|
20240729,170700,49642776,685,685,685,685,0
|
|
20240729,170600,49642776,685,685,685,685,0
|
|
20240729,170500,49642776,685,685,685,685,0
|
|
20240729,170400,49642776,685,685,685,685,0
|
|
20240729,170300,49642776,685,685,685,685,0
|
|
20240729,170200,49642776,685,685,685,685,0
|
|
20240729,170100,49642776,685,685,685,685,791
|
|
20240729,170000,49642776,685,685,685,685,0
|
|
20240729,165900,49642776,685,685,685,685,0
|
|
20240729,165800,49642776,685,685,685,685,0
|
|
20240729,165700,49642776,685,685,685,685,0
|
|
20240729,165600,49642776,685,685,685,685,0
|
|
20240729,165500,49642776,685,685,685,685,0
|
|
20240729,165400,49642776,685,685,685,685,0
|
|
20240729,165300,49642776,685,685,685,685,0
|
|
20240729,165200,49642776,685,685,685,685,0
|
|
20240729,165100,49642776,685,685,685,685,0
|
|
20240729,165000,49642776,685,685,685,685,0
|
|
20240729,164900,49642776,685,685,685,685,0
|
|
20240729,164800,49642776,685,685,685,685,0
|
|
20240729,164700,49642776,685,685,685,685,0
|
|
20240729,164600,49642776,685,685,685,685,0
|
|
20240729,164500,49642776,685,685,685,685,0
|
|
20240729,164400,49642776,685,685,685,685,0
|
|
20240729,164300,49642776,685,685,685,685,0
|
|
20240729,164200,49642776,685,685,685,685,0
|
|
20240729,164100,49642776,685,685,685,685,0
|
|
20240729,164000,49642776,685,685,685,685,0
|
|
20240729,163900,49642776,685,685,685,685,0
|
|
20240729,163800,49642776,685,685,685,685,0
|
|
20240729,163700,49642776,685,685,685,685,0
|
|
20240729,163600,49642776,685,685,685,685,0
|
|
20240729,163500,49642776,685,685,685,685,0
|
|
20240729,163400,49642776,685,685,685,685,0
|
|
20240729,163300,49642776,685,685,685,685,0
|
|
20240729,163200,49642776,685,685,685,685,0
|
|
20240729,163100,49642776,685,685,685,685,791
|
|
20240729,163000,49642776,685,685,685,685,0
|
|
20240729,162900,49642776,685,685,685,685,0
|
|
20240729,162800,49642776,685,685,685,685,0
|
|
20240729,162700,49642776,685,685,685,685,0
|
|
20240729,162600,49642776,685,685,685,685,0
|
|
20240729,162500,49642776,685,685,685,685,0
|
|
20240729,162400,49642776,685,685,685,685,0
|
|
20240729,162300,49642776,685,685,685,685,0
|
|
20240729,162200,49642776,685,685,685,685,0
|
|
20240729,162100,49642776,685,685,685,685,0
|
|
20240729,162000,49642776,685,685,685,685,0
|
|
20240729,161900,49642776,685,685,685,685,0
|
|
20240729,161800,49642776,685,685,685,685,0
|
|
20240729,161700,49642776,685,685,685,685,0
|
|
20240729,161600,49642776,685,685,685,685,0
|
|
20240729,161500,49642776,685,685,685,685,0
|
|
20240729,161400,49642776,685,685,685,685,0
|
|
20240729,161300,49642776,685,685,685,685,0
|
|
20240729,161200,49642776,685,685,685,685,0
|
|
20240729,161100,49642776,685,685,685,685,0
|
|
20240729,161000,49642776,685,685,685,685,0
|
|
20240729,160900,49642776,685,685,685,685,0
|
|
20240729,160800,49642776,685,685,685,685,0
|
|
20240729,160700,49642776,685,685,685,685,0
|
|
20240729,160600,49642776,685,685,685,685,0
|
|
20240729,160500,49642776,685,685,685,685,0
|
|
20240729,160400,49642776,685,685,685,685,0
|
|
20240729,160300,49642776,685,685,685,685,0
|
|
20240729,160200,49642776,685,685,685,685,0
|
|
20240729,160100,49642776,685,685,685,685,791
|
|
20240729,160000,49642776,685,685,685,685,0
|
|
20240729,155900,49642776,685,685,685,685,0
|
|
20240729,155800,49642776,685,685,685,685,0
|
|
20240729,155700,49642776,685,685,685,685,0
|
|
20240729,155600,49642776,685,685,685,685,0
|
|
20240729,155500,49642776,685,685,685,685,0
|
|
20240729,155400,49642776,685,685,685,685,0
|
|
20240729,155300,49642776,685,685,685,685,0
|
|
20240729,155200,49642776,685,685,685,685,0
|
|
20240729,155100,49642776,685,685,685,685,0
|
|
20240729,155000,49642776,685,685,685,685,0
|
|
20240729,154900,49642776,685,685,685,685,0
|
|
20240729,154800,49642776,685,685,685,685,0
|
|
20240729,154700,49642776,685,685,685,685,0
|
|
20240729,154600,49642776,685,685,685,685,0
|
|
20240729,154500,49642776,685,685,685,685,0
|
|
20240729,154400,49642776,685,685,685,685,0
|
|
20240729,154300,49642776,685,685,685,685,0
|
|
20240729,154200,49642776,685,685,685,685,0
|
|
20240729,154100,49642776,685,685,685,685,0
|
|
20240729,154000,49642776,685,685,685,685,0
|
|
20240729,153900,49642776,685,685,685,685,0
|
|
20240729,153800,49642776,685,685,685,685,0
|
|
20240729,153700,49642776,685,685,685,685,0
|
|
20240729,153600,49642776,685,685,685,685,0
|
|
20240729,153500,49642776,685,685,685,685,0
|
|
20240729,153400,49642776,685,685,685,685,0
|
|
20240729,153300,49642776,685,685,685,685,0
|
|
20240729,153200,49642776,685,685,685,685,0
|
|
20240729,153100,49642776,685,685,685,685,791
|
|
20240729,153000,49642776,685,685,685,685,791
|
|
20240729,152900,49100941,683,683,683,683,0
|
|
20240729,152800,49100941,683,683,683,683,0
|
|
20240729,152700,49100941,683,683,683,683,0
|
|
20240729,152600,49100941,683,683,683,683,0
|
|
20240729,152500,49100941,683,683,683,683,0
|
|
20240729,152400,49100941,683,683,683,683,0
|
|
20240729,152300,49100941,683,683,683,683,0
|
|
20240729,152200,49100941,683,683,683,683,0
|
|
20240729,152100,49100941,683,683,683,683,0
|
|
20240729,152000,49100941,683,683,683,683,0
|
|
20240729,151900,49100941,683,683,683,683,7
|
|
20240729,151800,49096160,683,683,683,683,9
|
|
20240729,151700,49090013,683,683,683,683,0
|
|
20240729,151600,49090013,683,683,683,683,0
|
|
20240729,151500,49090013,683,683,683,683,18
|
|
20240729,151400,49077719,683,683,683,683,0
|
|
20240729,151300,49077719,683,683,683,683,0
|
|
20240729,151200,49077719,683,683,683,683,33
|
|
20240729,151100,49055180,686,686,686,686,0
|
|
20240729,151000,49055180,686,686,686,686,0
|
|
20240729,150900,49055180,686,686,686,686,0
|
|
20240729,150800,49055180,686,686,686,686,0
|
|
20240729,150700,49055180,686,686,686,686,15
|
|
20240729,150600,49044890,686,686,686,686,0
|
|
20240729,150500,49044890,686,686,686,686,1
|
|
20240729,150400,49044204,685,685,685,685,527
|
|
20240729,150300,48683209,686,686,686,686,2
|
|
20240729,150200,48681837,686,686,686,686,0
|
|
20240729,150100,48681837,686,686,686,686,0
|
|
20240729,150000,48681837,686,686,686,686,40
|
|
20240729,145900,48654397,686,686,686,686,1
|
|
20240729,145800,48653711,686,686,686,686,0
|
|
20240729,145700,48653711,686,686,686,686,1
|
|
20240729,145600,48653025,683,686,686,683,3
|
|
20240729,145500,48650973,686,686,686,686,0
|
|
20240729,145400,48650973,686,686,686,686,0
|
|
20240729,145300,48650973,686,686,686,686,0
|
|
20240729,145200,48650973,686,686,686,686,2
|
|
20240729,145100,48649601,686,686,686,686,0
|
|
20240729,145000,48649601,686,686,686,686,0
|
|
20240729,144900,48649601,686,686,686,686,0
|
|
20240729,144800,48649601,686,686,686,686,0
|
|
20240729,144700,48649601,686,683,686,683,2
|
|
20240729,144600,48648232,686,686,686,686,1
|
|
20240729,144500,48647546,685,685,685,685,0
|
|
20240729,144400,48647546,685,685,685,685,0
|
|
20240729,144300,48647546,685,685,685,685,0
|
|
20240729,144200,48647546,685,685,685,685,0
|
|
20240729,144100,48647546,685,685,685,685,0
|
|
20240729,144000,48647546,685,685,685,685,0
|
|
20240729,143900,48647546,685,685,685,685,42
|
|
20240729,143800,48618776,685,685,685,685,0
|
|
20240729,143700,48618776,685,686,686,685,3
|
|
20240729,143600,48616719,686,686,686,686,0
|
|
20240729,143500,48616719,686,686,686,686,0
|
|
20240729,143400,48616719,686,686,686,686,0
|
|
20240729,143300,48616719,686,686,686,686,10
|
|
20240729,143200,48609859,685,685,685,685,47
|
|
20240729,143100,48577664,685,685,685,685,3
|
|
20240729,143000,48575609,685,684,685,684,3245
|
|
20240729,142900,46352960,684,684,684,684,3326
|
|
20240729,142800,44077976,683,683,683,683,0
|
|
20240729,142700,44077976,683,683,683,683,0
|
|
20240729,142600,44077976,683,683,683,683,0
|
|
20240729,142500,44077976,683,683,683,683,0
|
|
20240729,142400,44077976,683,683,683,683,0
|
|
20240729,142300,44077976,683,683,683,683,0
|
|
20240729,142200,44077976,683,683,683,683,0
|
|
20240729,142100,44077976,683,683,683,683,5985
|
|
20240729,142000,39990221,683,683,683,683,0
|
|
20240729,141900,39990221,683,683,683,683,8
|
|
20240729,141800,39984757,682,682,682,682,321
|
|
20240729,141700,39765835,682,682,682,682,0
|
|
20240729,141600,39765835,682,682,682,682,0
|
|
20240729,141500,39765835,682,682,682,682,0
|
|
20240729,141400,39765835,682,682,682,682,0
|
|
20240729,141300,39765835,682,682,682,682,0
|
|
20240729,141200,39765835,682,682,682,682,0
|
|
20240729,141100,39765835,682,682,682,682,0
|
|
20240729,141000,39765835,682,682,682,682,0
|
|
20240729,140900,39765835,682,682,682,682,0
|
|
20240729,140800,39765835,682,682,682,682,0
|
|
20240729,140700,39765835,682,682,682,682,0
|
|
20240729,140600,39765835,682,682,682,682,0
|
|
20240729,140500,39765835,682,682,682,682,0
|
|
20240729,140400,39765835,682,682,682,682,0
|
|
20240729,140300,39765835,682,682,682,682,0
|
|
20240729,140200,39765835,682,682,682,682,1000
|
|
20240729,140100,39083835,682,682,682,682,10
|
|
20240729,140000,39077015,681,681,681,681,0
|
|
20240729,135900,39077015,681,681,681,681,0
|
|
20240729,135800,39077015,681,684,684,681,5500
|
|
20240729,135700,35324687,685,685,685,685,29
|
|
20240729,135600,35304822,685,685,685,685,30
|
|
20240729,135500,35284272,685,685,685,685,0
|
|
20240729,135400,35284272,685,685,685,685,0
|
|
20240729,135300,35284272,685,685,685,685,0
|
|
20240729,135200,35284272,685,685,685,685,0
|
|
20240729,135100,35284272,685,685,685,685,125
|
|
20240729,135000,35198647,685,685,685,685,53
|
|
20240729,134900,35162342,685,685,685,685,244
|
|
20240729,134800,34995202,685,685,685,685,250
|
|
20240729,134700,34823952,686,686,686,686,0
|
|
20240729,134600,34823952,686,686,686,686,0
|
|
20240729,134500,34823952,686,686,686,686,0
|
|
20240729,134400,34823952,686,686,686,686,0
|
|
20240729,134300,34823952,686,686,686,686,0
|
|
20240729,134200,34823952,686,686,686,686,0
|
|
20240729,134100,34823952,686,686,686,686,2
|
|
20240729,134000,34822580,686,686,686,686,0
|
|
20240729,133900,34822580,686,686,686,686,0
|
|
20240729,133800,34822580,686,686,686,686,0
|
|
20240729,133700,34822580,686,686,686,686,0
|
|
20240729,133600,34822580,686,686,686,686,0
|
|
20240729,133500,34822580,686,686,686,686,0
|
|
20240729,133400,34822580,686,686,686,686,0
|
|
20240729,133300,34822580,686,686,686,686,1
|
|
20240729,133200,34821894,685,685,685,685,0
|
|
20240729,133100,34821894,685,685,685,685,17
|
|
20240729,133000,34810249,686,686,686,686,0
|
|
20240729,132900,34810249,686,686,686,686,0
|
|
20240729,132800,34810249,686,686,686,686,4
|
|
20240729,132700,34807505,686,686,686,686,10
|
|
20240729,132600,34800645,686,686,686,686,20
|
|
20240729,132500,34786925,686,686,686,686,20
|
|
20240729,132400,34773205,686,686,686,686,0
|
|
20240729,132300,34773205,686,686,686,686,0
|
|
20240729,132200,34773205,686,686,686,686,230
|
|
20240729,132100,34615425,686,686,686,686,0
|
|
20240729,132000,34615425,686,686,686,686,0
|
|
20240729,131900,34615425,686,686,686,686,0
|
|
20240729,131800,34615425,686,686,686,686,0
|
|
20240729,131700,34615425,686,686,686,686,2
|
|
20240729,131600,34614053,686,686,686,686,0
|
|
20240729,131500,34614053,686,686,686,686,0
|
|
20240729,131400,34614053,686,686,686,686,0
|
|
20240729,131300,34614053,686,686,686,686,0
|
|
20240729,131200,34614053,686,686,686,686,0
|
|
20240729,131100,34614053,686,686,686,686,0
|
|
20240729,131000,34614053,686,686,686,686,0
|
|
20240729,130900,34614053,686,686,686,686,1
|
|
20240729,130800,34613367,686,686,686,686,1
|
|
20240729,130700,34612681,683,683,683,683,7634
|
|
20240729,130600,29398659,686,686,686,686,0
|
|
20240729,130500,29398659,686,686,686,686,0
|
|
20240729,130400,29398659,686,686,686,686,0
|
|
20240729,130300,29398659,686,686,686,686,0
|
|
20240729,130200,29398659,686,686,686,686,0
|
|
20240729,130100,29398659,686,686,686,686,0
|
|
20240729,130000,29398659,686,685,686,685,293
|
|
20240729,125900,29197813,683,683,683,683,11783
|
|
20240729,125800,21150024,682,682,682,682,1257
|
|
20240729,125700,20292750,681,681,681,681,0
|
|
20240729,125600,20292750,681,681,681,681,0
|
|
20240729,125500,20292750,681,681,681,681,0
|
|
20240729,125400,20292750,681,681,681,681,150
|
|
20240729,125300,20190600,681,681,681,681,0
|
|
20240729,125200,20190600,681,681,681,681,100
|
|
20240729,125100,20122500,682,682,682,682,884
|
|
20240729,125000,19519612,681,681,681,681,0
|
|
20240729,124900,19519612,681,681,681,681,0
|
|
20240729,124800,19519612,681,681,681,681,0
|
|
20240729,124700,19519612,681,681,681,681,86
|
|
20240729,124600,19461046,680,680,680,680,0
|
|
20240729,124500,19461046,680,680,680,680,0
|
|
20240729,124400,19461046,680,680,680,680,0
|
|
20240729,124300,19461046,680,681,681,680,5000
|
|
20240729,124200,16059877,682,682,682,682,0
|
|
20240729,124100,16059877,682,682,682,682,0
|
|
20240729,124000,16059877,682,682,682,682,0
|
|
20240729,123900,16059877,682,682,682,682,0
|
|
20240729,123800,16059877,682,682,682,682,0
|
|
20240729,123700,16059877,682,682,682,682,0
|
|
20240729,123600,16059877,682,682,682,682,10
|
|
20240729,123500,16053057,682,682,682,682,282
|
|
20240729,123400,15860733,682,682,682,682,0
|
|
20240729,123300,15860733,682,682,682,682,0
|
|
20240729,123200,15860733,682,682,682,682,0
|
|
20240729,123100,15860733,682,682,682,682,0
|
|
20240729,123000,15860733,682,682,682,682,0
|
|
20240729,122900,15860733,682,682,682,682,0
|
|
20240729,122800,15860733,682,682,682,682,0
|
|
20240729,122700,15860733,682,682,682,682,1
|
|
20240729,122600,15860051,682,682,682,682,0
|
|
20240729,122500,15860051,682,682,682,682,0
|
|
20240729,122400,15860051,682,682,682,682,0
|
|
20240729,122300,15860051,682,682,682,682,0
|
|
20240729,122200,15860051,682,682,682,682,0
|
|
20240729,122100,15860051,682,682,682,682,0
|
|
20240729,122000,15860051,682,682,682,682,0
|
|
20240729,121900,15860051,682,682,682,682,0
|
|
20240729,121800,15860051,682,682,682,682,0
|
|
20240729,121700,15860051,682,682,682,682,3
|
|
20240729,121600,15858005,683,683,683,683,9
|
|
20240729,121500,15851858,683,683,683,683,0
|
|
20240729,121400,15851858,683,683,683,683,0
|
|
20240729,121300,15851858,683,683,683,683,0
|
|
20240729,121200,15851858,683,683,683,683,0
|
|
20240729,121100,15851858,683,683,683,683,0
|
|
20240729,121000,15851858,683,683,683,683,0
|
|
20240729,120900,15851858,683,683,683,683,0
|
|
20240729,120800,15851858,683,683,683,683,50
|
|
20240729,120700,15817708,683,683,683,683,0
|
|
20240729,120600,15817708,683,683,683,683,0
|
|
20240729,120500,15817708,683,683,683,683,0
|
|
20240729,120400,15817708,683,683,683,683,0
|
|
20240729,120300,15817708,683,683,683,683,0
|
|
20240729,120200,15817708,683,683,683,683,0
|
|
20240729,120100,15817708,683,683,683,683,0
|
|
20240729,120000,15817708,683,683,683,683,0
|
|
20240729,115900,15817708,683,683,683,683,0
|
|
20240729,115800,15817708,683,683,683,683,0
|
|
20240729,115700,15817708,683,682,683,682,176
|
|
20240729,115600,15697595,682,682,682,682,3
|
|
20240729,115500,15695549,682,682,682,682,0
|
|
20240729,115400,15695549,682,682,682,682,0
|
|
20240729,115300,15695549,682,682,682,682,0
|
|
20240729,115200,15695549,682,682,682,682,0
|
|
20240729,115100,15695549,682,681,682,681,787
|
|
20240729,115000,15159502,682,682,682,681,469
|
|
20240729,114900,14839800,683,683,683,683,0
|
|
20240729,114800,14839800,683,683,683,683,0
|
|
20240729,114700,14839800,683,683,683,683,0
|
|
20240729,114600,14839800,683,683,683,683,0
|
|
20240729,114500,14839800,683,683,683,683,0
|
|
20240729,114400,14839800,683,683,683,683,0
|
|
20240729,114300,14839800,683,683,683,683,151
|
|
20240729,114200,14736667,682,682,682,682,0
|
|
20240729,114100,14736667,682,682,682,682,0
|
|
20240729,114000,14736667,682,682,682,682,0
|
|
20240729,113900,14736667,682,682,682,682,0
|
|
20240729,113800,14736667,682,682,682,682,100
|
|
20240729,113700,14668467,683,683,683,683,1
|
|
20240729,113600,14667784,682,683,683,682,1093
|
|
20240729,113500,13921365,683,683,683,683,0
|
|
20240729,113400,13921365,683,683,683,683,0
|
|
20240729,113300,13921365,683,683,683,683,0
|
|
20240729,113200,13921365,683,683,683,683,0
|
|
20240729,113100,13921365,683,683,683,683,0
|
|
20240729,113000,13921365,683,683,683,683,0
|
|
20240729,112900,13921365,683,683,683,683,25
|
|
20240729,112800,13904290,683,683,683,683,20
|
|
20240729,112700,13890630,683,683,683,683,0
|
|
20240729,112600,13890630,683,683,683,683,0
|
|
20240729,112500,13890630,683,683,683,683,250
|
|
20240729,112400,13719880,683,683,683,683,0
|
|
20240729,112300,13719880,683,683,683,683,0
|
|
20240729,112200,13719880,683,683,683,683,0
|
|
20240729,112100,13719880,683,683,683,683,0
|
|
20240729,112000,13719880,683,683,683,683,0
|
|
20240729,111900,13719880,683,683,683,683,0
|
|
20240729,111800,13719880,683,683,683,683,0
|
|
20240729,111700,13719880,683,683,683,683,10
|
|
20240729,111600,13713050,683,683,683,683,0
|
|
20240729,111500,13713050,683,683,683,683,0
|
|
20240729,111400,13713050,683,683,683,683,1
|
|
20240729,111300,13712367,683,683,683,683,2
|
|
20240729,111200,13711001,683,683,683,683,0
|
|
20240729,111100,13711001,683,683,683,683,0
|
|
20240729,111000,13711001,683,683,683,683,0
|
|
20240729,110900,13711001,683,683,683,683,0
|
|
20240729,110800,13711001,683,683,683,683,0
|
|
20240729,110700,13711001,683,683,683,683,0
|
|
20240729,110600,13711001,683,683,683,683,0
|
|
20240729,110500,13711001,683,681,683,681,252
|
|
20240729,110400,13539385,683,683,683,683,0
|
|
20240729,110300,13539385,683,683,683,683,0
|
|
20240729,110200,13539385,683,683,683,683,1
|
|
20240729,110100,13538702,681,681,681,681,0
|
|
20240729,110000,13538702,681,681,681,681,1
|
|
20240729,105900,13538021,683,683,683,683,1
|
|
20240729,105800,13537338,683,683,683,683,0
|
|
20240729,105700,13537338,683,683,683,683,0
|
|
20240729,105600,13537338,683,683,683,683,0
|
|
20240729,105500,13537338,683,683,683,683,0
|
|
20240729,105400,13537338,683,683,683,683,0
|
|
20240729,105300,13537338,683,683,683,683,50
|
|
20240729,105200,13503188,683,683,683,683,1
|
|
20240729,105100,13502505,680,680,680,680,0
|
|
20240729,105000,13502505,680,680,680,680,0
|
|
20240729,104900,13502505,680,680,680,680,0
|
|
20240729,104800,13502505,680,680,680,680,0
|
|
20240729,104700,13502505,680,680,680,680,0
|
|
20240729,104600,13502505,680,680,680,680,0
|
|
20240729,104500,13502505,680,680,680,680,0
|
|
20240729,104400,13502505,680,680,680,680,0
|
|
20240729,104300,13502505,680,680,680,680,0
|
|
20240729,104200,13502505,680,682,682,680,4867
|
|
20240729,104100,10188917,683,685,685,683,227
|
|
20240729,104000,10033874,686,686,686,686,0
|
|
20240729,103900,10033874,686,686,686,686,0
|
|
20240729,103800,10033874,686,686,686,686,0
|
|
20240729,103700,10033874,686,686,686,686,0
|
|
20240729,103600,10033874,686,683,686,683,535
|
|
20240729,103500,9668466,684,684,684,684,466
|
|
20240729,103400,9349722,686,686,686,686,1
|
|
20240729,103300,9349036,686,686,686,686,0
|
|
20240729,103200,9349036,686,686,686,686,11
|
|
20240729,103100,9341490,684,685,685,684,1029
|
|
20240729,103000,8637644,686,686,686,686,0
|
|
20240729,102900,8637644,686,686,686,686,1
|
|
20240729,102800,8636958,685,685,685,685,1237
|
|
20240729,102700,7789613,685,685,685,685,0
|
|
20240729,102600,7789613,685,685,685,685,73
|
|
20240729,102500,7739608,685,685,685,685,0
|
|
20240729,102400,7739608,685,685,685,685,1
|
|
20240729,102300,7738923,685,685,685,685,0
|
|
20240729,102200,7738923,685,685,685,685,0
|
|
20240729,102100,7738923,685,685,685,685,1000
|
|
20240729,102000,7053923,685,685,685,685,0
|
|
20240729,101900,7053923,685,685,685,685,0
|
|
20240729,101800,7053923,685,685,685,685,0
|
|
20240729,101700,7053923,685,685,685,685,2
|
|
20240729,101600,7052553,685,685,685,685,0
|
|
20240729,101500,7052553,685,685,685,685,0
|
|
20240729,101400,7052553,685,685,685,685,0
|
|
20240729,101300,7052553,685,685,685,685,21
|
|
20240729,101200,7038168,685,685,685,685,0
|
|
20240729,101100,7038168,685,685,685,685,0
|
|
20240729,101000,7038168,685,685,685,685,22
|
|
20240729,100900,7023098,685,685,685,685,2
|
|
20240729,100800,7021728,685,685,685,685,9
|
|
20240729,100700,7015563,685,685,685,685,0
|
|
20240729,100600,7015563,685,685,685,685,143
|
|
20240729,100500,6917608,685,684,685,684,1468
|
|
20240729,100400,5913495,684,684,684,684,18
|
|
20240729,100300,5901183,684,684,684,684,5
|
|
20240729,100200,5897763,684,684,684,684,0
|
|
20240729,100100,5897763,684,680,684,680,201
|
|
20240729,100000,5761079,680,680,680,680,0
|
|
20240729,095900,5761079,680,680,680,680,0
|
|
20240729,095800,5761079,680,682,682,680,700
|
|
20240729,095700,5284765,684,684,684,684,0
|
|
20240729,095600,5284765,684,684,684,684,0
|
|
20240729,095500,5284765,684,684,684,684,0
|
|
20240729,095400,5284765,684,684,684,684,0
|
|
20240729,095300,5284765,684,684,684,684,0
|
|
20240729,095200,5284765,684,684,684,684,0
|
|
20240729,095100,5284765,684,684,684,684,0
|
|
20240729,095000,5284765,684,684,684,684,1
|
|
20240729,094900,5284081,682,682,682,682,0
|
|
20240729,094800,5284081,682,682,682,682,0
|
|
20240729,094700,5284081,682,682,682,682,0
|
|
20240729,094600,5284081,682,684,684,682,154
|
|
20240729,094500,5179047,684,684,684,684,0
|
|
20240729,094400,5179047,684,684,684,684,0
|
|
20240729,094300,5179047,684,684,684,684,1
|
|
20240729,094200,5178363,683,683,683,683,18
|
|
20240729,094100,5166069,684,684,684,684,26
|
|
20240729,094000,5148285,684,684,684,684,0
|
|
20240729,093900,5148285,684,685,685,684,50
|
|
20240729,093800,5114053,684,685,685,684,55
|
|
20240729,093700,5076432,684,684,684,684,4
|
|
20240729,093600,5073696,685,685,685,685,1
|
|
20240729,093500,5073011,682,683,683,682,2000
|
|
20240729,093400,3708724,685,685,685,685,0
|
|
20240729,093300,3708724,685,685,685,685,19
|
|
20240729,093200,3695709,682,682,682,682,0
|
|
20240729,093100,3695709,682,682,682,682,0
|
|
20240729,093000,3695709,682,682,682,682,0
|
|
20240729,092900,3695709,682,682,682,682,0
|
|
20240729,092800,3695709,682,682,682,682,0
|
|
20240729,092700,3695709,682,682,682,682,0
|
|
20240729,092600,3695709,682,682,682,682,0
|
|
20240729,092500,3695709,682,682,682,682,0
|
|
20240729,092400,3695709,682,682,682,682,0
|
|
20240729,092300,3695709,682,684,684,682,1000
|
|
20240729,092200,3012929,684,684,684,684,300
|
|
20240729,092100,2807729,684,684,684,684,100
|
|
20240729,092000,2739329,684,684,684,684,0
|
|
20240729,091900,2739329,684,684,684,684,202
|
|
20240729,091800,2601161,685,685,685,685,0
|
|
20240729,091700,2601161,685,685,685,685,0
|
|
20240729,091600,2601161,685,685,685,685,2
|
|
20240729,091500,2599791,685,688,688,685,500
|
|
20240729,091400,2256991,688,688,688,688,130
|
|
20240729,091300,2167551,688,688,688,688,30
|
|
20240729,091200,2146911,688,688,688,688,0
|
|
20240729,091100,2146911,688,688,688,688,5
|
|
20240729,091000,2143471,688,688,688,685,4
|
|
20240729,090900,2140722,687,687,687,687,0
|
|
20240729,090800,2140722,687,687,687,687,0
|
|
20240729,090700,2140722,687,687,687,687,400
|
|
20240729,090600,1865922,685,687,687,685,532
|
|
20240729,090500,1500688,686,684,686,684,201
|
|
20240729,090400,1363202,684,684,684,684,1495
|
|
20240729,090300,340622,684,683,684,683,173
|
|
20240729,090200,222300,684,684,684,684,89
|
|
20240729,090100,161424,684,684,684,684,0
|
|
20240729,090000,161424,684,684,684,684,236
|