634 lines
27 KiB
CSV
634 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,193100,110640830,834,834,834,834,1060
|
|
20240703,193000,110640830,834,834,834,834,0
|
|
20240703,192900,110640830,834,834,834,834,0
|
|
20240703,192800,110640830,834,834,834,834,0
|
|
20240703,192700,110640830,834,834,834,834,0
|
|
20240703,192600,110640830,834,834,834,834,0
|
|
20240703,192500,110640830,834,834,834,834,0
|
|
20240703,192400,110640830,834,834,834,834,0
|
|
20240703,192300,110640830,834,834,834,834,0
|
|
20240703,192200,110640830,834,834,834,834,0
|
|
20240703,192100,110640830,834,834,834,834,0
|
|
20240703,192000,110640830,834,834,834,834,0
|
|
20240703,191900,110640830,834,834,834,834,0
|
|
20240703,191800,110640830,834,834,834,834,0
|
|
20240703,191700,110640830,834,834,834,834,0
|
|
20240703,191600,110640830,834,834,834,834,0
|
|
20240703,191500,110640830,834,834,834,834,0
|
|
20240703,191400,110640830,834,834,834,834,0
|
|
20240703,191300,110640830,834,834,834,834,0
|
|
20240703,191200,110640830,834,834,834,834,0
|
|
20240703,191100,110640830,834,834,834,834,0
|
|
20240703,191000,110640830,834,834,834,834,0
|
|
20240703,190900,110640830,834,834,834,834,0
|
|
20240703,190800,110640830,834,834,834,834,0
|
|
20240703,190700,110640830,834,834,834,834,0
|
|
20240703,190600,110640830,834,834,834,834,0
|
|
20240703,190500,110640830,834,834,834,834,0
|
|
20240703,190400,110640830,834,834,834,834,0
|
|
20240703,190300,110640830,834,834,834,834,0
|
|
20240703,190200,110640830,834,834,834,834,0
|
|
20240703,190100,110640830,834,834,834,834,1060
|
|
20240703,190000,110640830,834,834,834,834,0
|
|
20240703,185900,110640830,834,834,834,834,0
|
|
20240703,185800,110640830,834,834,834,834,0
|
|
20240703,185700,110640830,834,834,834,834,0
|
|
20240703,185600,110640830,834,834,834,834,0
|
|
20240703,185500,110640830,834,834,834,834,0
|
|
20240703,185400,110640830,834,834,834,834,0
|
|
20240703,185300,110640830,834,834,834,834,0
|
|
20240703,185200,110640830,834,834,834,834,0
|
|
20240703,185100,110640830,834,834,834,834,0
|
|
20240703,185000,110640830,834,834,834,834,0
|
|
20240703,184900,110640830,834,834,834,834,0
|
|
20240703,184800,110640830,834,834,834,834,0
|
|
20240703,184700,110640830,834,834,834,834,0
|
|
20240703,184600,110640830,834,834,834,834,0
|
|
20240703,184500,110640830,834,834,834,834,0
|
|
20240703,184400,110640830,834,834,834,834,0
|
|
20240703,184300,110640830,834,834,834,834,0
|
|
20240703,184200,110640830,834,834,834,834,0
|
|
20240703,184100,110640830,834,834,834,834,0
|
|
20240703,184000,110640830,834,834,834,834,0
|
|
20240703,183900,110640830,834,834,834,834,0
|
|
20240703,183800,110640830,834,834,834,834,0
|
|
20240703,183700,110640830,834,834,834,834,0
|
|
20240703,183600,110640830,834,834,834,834,0
|
|
20240703,183500,110640830,834,834,834,834,0
|
|
20240703,183400,110640830,834,834,834,834,0
|
|
20240703,183300,110640830,834,834,834,834,0
|
|
20240703,183200,110640830,834,834,834,834,0
|
|
20240703,183100,110640830,834,834,834,834,1060
|
|
20240703,183000,110640830,834,834,834,834,0
|
|
20240703,182900,110640830,834,834,834,834,0
|
|
20240703,182800,110640830,834,834,834,834,0
|
|
20240703,182700,110640830,834,834,834,834,0
|
|
20240703,182600,110640830,834,834,834,834,0
|
|
20240703,182500,110640830,834,834,834,834,0
|
|
20240703,182400,110640830,834,834,834,834,0
|
|
20240703,182300,110640830,834,834,834,834,0
|
|
20240703,182200,110640830,834,834,834,834,0
|
|
20240703,182100,110640830,834,834,834,834,0
|
|
20240703,182000,110640830,834,834,834,834,0
|
|
20240703,181900,110640830,834,834,834,834,0
|
|
20240703,181800,110640830,834,834,834,834,0
|
|
20240703,181700,110640830,834,834,834,834,0
|
|
20240703,181600,110640830,834,834,834,834,0
|
|
20240703,181500,110640830,834,834,834,834,0
|
|
20240703,181400,110640830,834,834,834,834,0
|
|
20240703,181300,110640830,834,834,834,834,0
|
|
20240703,181200,110640830,834,834,834,834,0
|
|
20240703,181100,110640830,834,834,834,834,0
|
|
20240703,181000,110640830,834,834,834,834,0
|
|
20240703,180900,110640830,834,834,834,834,0
|
|
20240703,180800,110640830,834,834,834,834,0
|
|
20240703,180700,110640830,834,834,834,834,0
|
|
20240703,180600,110640830,834,834,834,834,0
|
|
20240703,180500,110640830,834,834,834,834,0
|
|
20240703,180400,110640830,834,834,834,834,0
|
|
20240703,180300,110640830,834,834,834,834,0
|
|
20240703,180200,110640830,834,834,834,834,0
|
|
20240703,180100,110640830,834,834,834,834,1060
|
|
20240703,180000,110640830,834,834,834,834,0
|
|
20240703,175900,110640830,834,834,834,834,0
|
|
20240703,175800,110640830,834,834,834,834,0
|
|
20240703,175700,110640830,834,834,834,834,0
|
|
20240703,175600,110640830,834,834,834,834,0
|
|
20240703,175500,110640830,834,834,834,834,0
|
|
20240703,175400,110640830,834,834,834,834,0
|
|
20240703,175300,110640830,834,834,834,834,0
|
|
20240703,175200,110640830,834,834,834,834,0
|
|
20240703,175100,110640830,834,834,834,834,0
|
|
20240703,175000,110640830,834,834,834,834,0
|
|
20240703,174900,110640830,834,834,834,834,0
|
|
20240703,174800,110640830,834,834,834,834,0
|
|
20240703,174700,110640830,834,834,834,834,0
|
|
20240703,174600,110640830,834,834,834,834,0
|
|
20240703,174500,110640830,834,834,834,834,0
|
|
20240703,174400,110640830,834,834,834,834,0
|
|
20240703,174300,110640830,834,834,834,834,0
|
|
20240703,174200,110640830,834,834,834,834,0
|
|
20240703,174100,110640830,834,834,834,834,0
|
|
20240703,174000,110640830,834,834,834,834,0
|
|
20240703,173900,110640830,834,834,834,834,0
|
|
20240703,173800,110640830,834,834,834,834,0
|
|
20240703,173700,110640830,834,834,834,834,0
|
|
20240703,173600,110640830,834,834,834,834,0
|
|
20240703,173500,110640830,834,834,834,834,0
|
|
20240703,173400,110640830,834,834,834,834,0
|
|
20240703,173300,110640830,834,834,834,834,0
|
|
20240703,173200,110640830,834,834,834,834,0
|
|
20240703,173100,110640830,834,834,834,834,1060
|
|
20240703,173000,110640830,834,834,834,834,0
|
|
20240703,172900,110640830,834,834,834,834,0
|
|
20240703,172800,110640830,834,834,834,834,0
|
|
20240703,172700,110640830,834,834,834,834,0
|
|
20240703,172600,110640830,834,834,834,834,0
|
|
20240703,172500,110640830,834,834,834,834,0
|
|
20240703,172400,110640830,834,834,834,834,0
|
|
20240703,172300,110640830,834,834,834,834,0
|
|
20240703,172200,110640830,834,834,834,834,0
|
|
20240703,172100,110640830,834,834,834,834,0
|
|
20240703,172000,110640830,834,834,834,834,0
|
|
20240703,171900,110640830,834,834,834,834,0
|
|
20240703,171800,110640830,834,834,834,834,0
|
|
20240703,171700,110640830,834,834,834,834,0
|
|
20240703,171600,110640830,834,834,834,834,0
|
|
20240703,171500,110640830,834,834,834,834,0
|
|
20240703,171400,110640830,834,834,834,834,0
|
|
20240703,171300,110640830,834,834,834,834,0
|
|
20240703,171200,110640830,834,834,834,834,0
|
|
20240703,171100,110640830,834,834,834,834,0
|
|
20240703,171000,110640830,834,834,834,834,0
|
|
20240703,170900,110640830,834,834,834,834,0
|
|
20240703,170800,110640830,834,834,834,834,0
|
|
20240703,170700,110640830,834,834,834,834,0
|
|
20240703,170600,110640830,834,834,834,834,0
|
|
20240703,170500,110640830,834,834,834,834,0
|
|
20240703,170400,110640830,834,834,834,834,0
|
|
20240703,170300,110640830,834,834,834,834,0
|
|
20240703,170200,110640830,834,834,834,834,0
|
|
20240703,170100,110640830,834,834,834,834,1060
|
|
20240703,170000,110640830,834,834,834,834,0
|
|
20240703,165900,110640830,834,834,834,834,0
|
|
20240703,165800,110640830,834,834,834,834,0
|
|
20240703,165700,110640830,834,834,834,834,0
|
|
20240703,165600,110640830,834,834,834,834,0
|
|
20240703,165500,110640830,834,834,834,834,0
|
|
20240703,165400,110640830,834,834,834,834,0
|
|
20240703,165300,110640830,834,834,834,834,0
|
|
20240703,165200,110640830,834,834,834,834,0
|
|
20240703,165100,110640830,834,834,834,834,0
|
|
20240703,165000,110640830,834,834,834,834,0
|
|
20240703,164900,110640830,834,834,834,834,0
|
|
20240703,164800,110640830,834,834,834,834,0
|
|
20240703,164700,110640830,834,834,834,834,0
|
|
20240703,164600,110640830,834,834,834,834,0
|
|
20240703,164500,110640830,834,834,834,834,0
|
|
20240703,164400,110640830,834,834,834,834,0
|
|
20240703,164300,110640830,834,834,834,834,0
|
|
20240703,164200,110640830,834,834,834,834,0
|
|
20240703,164100,110640830,834,834,834,834,0
|
|
20240703,164000,110640830,834,834,834,834,0
|
|
20240703,163900,110640830,834,834,834,834,0
|
|
20240703,163800,110640830,834,834,834,834,0
|
|
20240703,163700,110640830,834,834,834,834,0
|
|
20240703,163600,110640830,834,834,834,834,0
|
|
20240703,163500,110640830,834,834,834,834,0
|
|
20240703,163400,110640830,834,834,834,834,0
|
|
20240703,163300,110640830,834,834,834,834,0
|
|
20240703,163200,110640830,834,834,834,834,0
|
|
20240703,163100,110640830,834,834,834,834,1060
|
|
20240703,163000,110640830,834,834,834,834,0
|
|
20240703,162900,110640830,834,834,834,834,0
|
|
20240703,162800,110640830,834,834,834,834,0
|
|
20240703,162700,110640830,834,834,834,834,0
|
|
20240703,162600,110640830,834,834,834,834,0
|
|
20240703,162500,110640830,834,834,834,834,0
|
|
20240703,162400,110640830,834,834,834,834,0
|
|
20240703,162300,110640830,834,834,834,834,0
|
|
20240703,162200,110640830,834,834,834,834,0
|
|
20240703,162100,110640830,834,834,834,834,0
|
|
20240703,162000,110640830,834,834,834,834,0
|
|
20240703,161900,110640830,834,834,834,834,0
|
|
20240703,161800,110640830,834,834,834,834,0
|
|
20240703,161700,110640830,834,834,834,834,0
|
|
20240703,161600,110640830,834,834,834,834,0
|
|
20240703,161500,110640830,834,834,834,834,0
|
|
20240703,161400,110640830,834,834,834,834,0
|
|
20240703,161300,110640830,834,834,834,834,0
|
|
20240703,161200,110640830,834,834,834,834,0
|
|
20240703,161100,110640830,834,834,834,834,0
|
|
20240703,161000,110640830,834,834,834,834,0
|
|
20240703,160900,110640830,834,834,834,834,0
|
|
20240703,160800,110640830,834,834,834,834,0
|
|
20240703,160700,110640830,834,834,834,834,0
|
|
20240703,160600,110640830,834,834,834,834,0
|
|
20240703,160500,110640830,834,834,834,834,0
|
|
20240703,160400,110640830,834,834,834,834,0
|
|
20240703,160300,110640830,834,834,834,834,0
|
|
20240703,160200,110640830,834,834,834,834,0
|
|
20240703,160100,110640830,834,834,834,834,1060
|
|
20240703,160000,110640830,834,834,834,834,0
|
|
20240703,155900,110640830,834,834,834,834,0
|
|
20240703,155800,110640830,834,834,834,834,0
|
|
20240703,155700,110640830,834,834,834,834,0
|
|
20240703,155600,110640830,834,834,834,834,0
|
|
20240703,155500,110640830,834,834,834,834,0
|
|
20240703,155400,110640830,834,834,834,834,0
|
|
20240703,155300,110640830,834,834,834,834,0
|
|
20240703,155200,110640830,834,834,834,834,0
|
|
20240703,155100,110640830,834,834,834,834,0
|
|
20240703,155000,110640830,834,834,834,834,0
|
|
20240703,154900,110640830,834,834,834,834,0
|
|
20240703,154800,110640830,834,834,834,834,0
|
|
20240703,154700,110640830,834,834,834,834,0
|
|
20240703,154600,110640830,834,834,834,834,0
|
|
20240703,154500,110640830,834,834,834,834,0
|
|
20240703,154400,110640830,834,834,834,834,0
|
|
20240703,154300,110640830,834,834,834,834,0
|
|
20240703,154200,110640830,834,834,834,834,0
|
|
20240703,154100,110640830,834,834,834,834,0
|
|
20240703,154000,110640830,834,834,834,834,0
|
|
20240703,153900,110640830,834,834,834,834,0
|
|
20240703,153800,110640830,834,834,834,834,0
|
|
20240703,153700,110640830,834,834,834,834,0
|
|
20240703,153600,110640830,834,834,834,834,0
|
|
20240703,153500,110640830,834,834,834,834,0
|
|
20240703,153400,110640830,834,834,834,834,0
|
|
20240703,153300,110640830,834,834,834,834,0
|
|
20240703,153200,110640830,834,834,834,834,0
|
|
20240703,153100,110640830,834,834,834,834,1060
|
|
20240703,153000,110640830,834,834,834,834,1060
|
|
20240703,152900,109756790,835,835,835,835,0
|
|
20240703,152800,109756790,835,835,835,835,0
|
|
20240703,152700,109756790,835,835,835,835,0
|
|
20240703,152600,109756790,835,835,835,835,0
|
|
20240703,152500,109756790,835,835,835,835,0
|
|
20240703,152400,109756790,835,835,835,835,0
|
|
20240703,152300,109756790,835,835,835,835,0
|
|
20240703,152200,109756790,835,835,835,835,0
|
|
20240703,152100,109756790,835,835,835,835,0
|
|
20240703,152000,109756790,835,835,835,835,0
|
|
20240703,151900,109756790,835,833,835,833,1517
|
|
20240703,151800,108492361,834,829,834,829,379
|
|
20240703,151700,108177044,821,821,821,821,5
|
|
20240703,151600,108172939,823,825,825,823,596
|
|
20240703,151500,107682429,833,830,833,823,375
|
|
20240703,151400,107371172,831,831,831,831,0
|
|
20240703,151300,107371172,831,831,831,831,0
|
|
20240703,151200,107371172,831,831,831,831,0
|
|
20240703,151100,107371172,831,831,831,831,1
|
|
20240703,151000,107370341,829,823,829,823,997
|
|
20240703,150900,106547411,823,821,823,821,8613
|
|
20240703,150800,99460136,821,817,823,814,10944
|
|
20240703,150700,90517977,822,822,822,822,100
|
|
20240703,150600,90435777,822,821,822,821,207
|
|
20240703,150500,90265624,822,815,822,815,5578
|
|
20240703,150400,85709592,815,815,815,815,0
|
|
20240703,150300,85709592,815,815,815,815,0
|
|
20240703,150200,85709592,815,815,815,815,0
|
|
20240703,150100,85709592,815,815,815,815,0
|
|
20240703,150000,85709592,815,815,815,815,0
|
|
20240703,145900,85709592,815,815,815,815,1000
|
|
20240703,145800,84894592,816,816,816,816,1
|
|
20240703,145700,84893776,816,816,816,816,0
|
|
20240703,145600,84893776,816,816,816,816,1
|
|
20240703,145500,84892960,818,818,818,818,0
|
|
20240703,145400,84892960,818,818,818,818,9
|
|
20240703,145300,84885598,815,815,815,815,0
|
|
20240703,145200,84885598,815,815,815,815,2
|
|
20240703,145100,84883968,814,814,814,814,395
|
|
20240703,145000,84562438,815,815,815,815,12
|
|
20240703,144900,84552658,818,816,818,814,7550
|
|
20240703,144800,78402674,818,818,818,818,0
|
|
20240703,144700,78402674,818,818,818,818,6
|
|
20240703,144600,78397766,816,815,816,815,1751
|
|
20240703,144500,76970700,816,816,816,816,1256
|
|
20240703,144400,75945804,817,817,817,817,4
|
|
20240703,144300,75942536,818,818,818,818,0
|
|
20240703,144200,75942536,818,816,818,816,112
|
|
20240703,144100,75851122,819,819,819,819,0
|
|
20240703,144000,75851122,819,819,819,819,6
|
|
20240703,143900,75846208,819,816,819,815,5445
|
|
20240703,143800,71406703,817,817,817,817,1
|
|
20240703,143700,71405886,817,817,817,817,3
|
|
20240703,143600,71403435,816,816,816,816,0
|
|
20240703,143500,71403435,816,816,816,816,0
|
|
20240703,143400,71403435,816,816,816,816,0
|
|
20240703,143300,71403435,816,816,816,816,0
|
|
20240703,143200,71403435,816,816,816,816,1001
|
|
20240703,143100,70586619,816,816,816,816,0
|
|
20240703,143000,70586619,816,816,816,816,0
|
|
20240703,142900,70586619,816,816,816,816,0
|
|
20240703,142800,70586619,816,816,816,816,0
|
|
20240703,142700,70586619,816,816,816,816,0
|
|
20240703,142600,70586619,816,816,816,816,0
|
|
20240703,142500,70586619,816,817,817,816,1001
|
|
20240703,142400,69768803,817,821,821,817,1110
|
|
20240703,142300,68861925,823,823,823,823,0
|
|
20240703,142200,68861925,823,823,823,823,0
|
|
20240703,142100,68861925,823,823,823,823,0
|
|
20240703,142000,68861925,823,823,823,823,0
|
|
20240703,141900,68861925,823,823,823,823,0
|
|
20240703,141800,68861925,823,823,823,823,0
|
|
20240703,141700,68861925,823,823,823,823,0
|
|
20240703,141600,68861925,823,823,823,823,0
|
|
20240703,141500,68861925,823,823,823,823,0
|
|
20240703,141400,68861925,823,823,823,823,0
|
|
20240703,141300,68861925,823,823,823,823,0
|
|
20240703,141200,68861925,823,817,823,817,2687
|
|
20240703,141100,66665326,823,823,823,823,0
|
|
20240703,141000,66665326,823,823,823,823,0
|
|
20240703,140900,66665326,823,823,823,823,0
|
|
20240703,140800,66665326,823,823,823,823,0
|
|
20240703,140700,66665326,823,823,823,823,0
|
|
20240703,140600,66665326,823,823,823,823,0
|
|
20240703,140500,66665326,823,823,823,823,0
|
|
20240703,140400,66665326,823,823,823,823,0
|
|
20240703,140300,66665326,823,823,823,823,0
|
|
20240703,140200,66665326,823,823,823,823,1
|
|
20240703,140100,66664503,816,816,816,816,0
|
|
20240703,140000,66664503,816,816,816,816,0
|
|
20240703,135900,66664503,816,816,816,816,0
|
|
20240703,135800,66664503,816,816,816,816,0
|
|
20240703,135700,66664503,816,816,816,816,0
|
|
20240703,135600,66664503,816,816,816,816,1
|
|
20240703,135500,66663687,817,818,818,817,2000
|
|
20240703,135400,65029508,818,818,818,818,0
|
|
20240703,135300,65029508,818,819,819,818,680
|
|
20240703,135200,64473216,823,823,823,823,0
|
|
20240703,135100,64473216,823,823,823,823,0
|
|
20240703,135000,64473216,823,823,823,823,0
|
|
20240703,134900,64473216,823,823,823,823,0
|
|
20240703,134800,64473216,823,823,823,823,0
|
|
20240703,134700,64473216,823,823,823,823,3
|
|
20240703,134600,64470747,823,823,823,823,0
|
|
20240703,134500,64470747,823,823,823,823,0
|
|
20240703,134400,64470747,823,818,823,818,226
|
|
20240703,134300,64285374,820,820,820,820,0
|
|
20240703,134200,64285374,820,820,820,820,0
|
|
20240703,134100,64285374,820,820,820,820,0
|
|
20240703,134000,64285374,820,820,820,820,0
|
|
20240703,133900,64285374,820,820,820,820,0
|
|
20240703,133800,64285374,820,820,820,820,0
|
|
20240703,133700,64285374,820,820,820,820,0
|
|
20240703,133600,64285374,820,819,820,819,73
|
|
20240703,133500,64225527,820,818,820,818,2078
|
|
20240703,133400,62521767,820,820,820,820,1
|
|
20240703,133300,62520947,825,825,825,825,0
|
|
20240703,133200,62520947,825,825,825,825,0
|
|
20240703,133100,62520947,825,825,825,825,0
|
|
20240703,133000,62520947,825,825,825,825,0
|
|
20240703,132900,62520947,825,825,825,825,0
|
|
20240703,132800,62520947,825,825,825,825,3
|
|
20240703,132700,62518472,826,826,826,826,0
|
|
20240703,132600,62518472,826,826,826,826,0
|
|
20240703,132500,62518472,826,826,826,826,0
|
|
20240703,132400,62518472,826,826,826,826,0
|
|
20240703,132300,62518472,826,826,826,826,0
|
|
20240703,132200,62518472,826,826,826,826,0
|
|
20240703,132100,62518472,826,826,826,826,0
|
|
20240703,132000,62518472,826,826,826,826,0
|
|
20240703,131900,62518472,826,826,826,826,0
|
|
20240703,131800,62518472,826,822,826,822,1000
|
|
20240703,131700,61693577,822,822,822,822,0
|
|
20240703,131600,61693577,822,822,822,822,3
|
|
20240703,131500,61691111,819,819,819,819,0
|
|
20240703,131400,61691111,819,819,819,819,109
|
|
20240703,131300,61601840,819,819,819,819,0
|
|
20240703,131200,61601840,819,819,819,819,0
|
|
20240703,131100,61601840,819,819,819,819,1
|
|
20240703,131000,61601021,822,822,822,822,0
|
|
20240703,130900,61601021,822,822,822,822,0
|
|
20240703,130800,61601021,822,822,822,822,0
|
|
20240703,130700,61601021,822,822,822,822,0
|
|
20240703,130600,61601021,822,822,822,822,0
|
|
20240703,130500,61601021,822,822,822,822,0
|
|
20240703,130400,61601021,822,822,822,822,0
|
|
20240703,130300,61601021,822,822,822,822,0
|
|
20240703,130200,61601021,822,822,822,822,0
|
|
20240703,130100,61601021,822,822,822,822,0
|
|
20240703,130000,61601021,822,822,822,822,0
|
|
20240703,125900,61601021,822,822,822,822,0
|
|
20240703,125800,61601021,822,822,822,822,0
|
|
20240703,125700,61601021,822,822,822,822,1
|
|
20240703,125600,61600199,817,817,817,817,0
|
|
20240703,125500,61600199,817,817,817,817,2
|
|
20240703,125400,61598565,816,816,816,816,0
|
|
20240703,125300,61598565,816,816,816,816,0
|
|
20240703,125200,61598565,816,816,816,816,0
|
|
20240703,125100,61598565,816,816,816,816,0
|
|
20240703,125000,61598565,816,816,816,816,0
|
|
20240703,124900,61598565,816,816,816,816,0
|
|
20240703,124800,61598565,816,819,819,816,815
|
|
20240703,124700,60932523,816,816,816,816,0
|
|
20240703,124600,60932523,816,816,816,816,0
|
|
20240703,124500,60932523,816,816,816,816,1
|
|
20240703,124400,60931707,819,819,819,819,0
|
|
20240703,124300,60931707,819,819,819,819,7
|
|
20240703,124200,60925974,819,823,823,817,3025
|
|
20240703,124100,58453373,829,829,829,829,0
|
|
20240703,124000,58453373,829,829,829,829,2
|
|
20240703,123900,58451715,830,830,830,830,0
|
|
20240703,123800,58451715,830,830,830,830,0
|
|
20240703,123700,58451715,830,830,830,830,0
|
|
20240703,123600,58451715,830,830,830,830,0
|
|
20240703,123500,58451715,830,830,830,830,0
|
|
20240703,123400,58451715,830,830,830,830,0
|
|
20240703,123300,58451715,830,830,830,830,0
|
|
20240703,123200,58451715,830,830,830,830,10
|
|
20240703,123100,58443415,823,823,823,823,0
|
|
20240703,123000,58443415,823,823,823,823,0
|
|
20240703,122900,58443415,823,823,823,823,0
|
|
20240703,122800,58443415,823,823,823,823,0
|
|
20240703,122700,58443415,823,823,823,823,0
|
|
20240703,122600,58443415,823,823,823,823,0
|
|
20240703,122500,58443415,823,823,823,823,0
|
|
20240703,122400,58443415,823,823,823,823,0
|
|
20240703,122300,58443415,823,823,823,823,0
|
|
20240703,122200,58443415,823,823,823,823,0
|
|
20240703,122100,58443415,823,823,823,823,0
|
|
20240703,122000,58443415,823,823,823,823,0
|
|
20240703,121900,58443415,823,823,823,823,0
|
|
20240703,121800,58443415,823,823,823,823,0
|
|
20240703,121700,58443415,823,823,823,823,0
|
|
20240703,121600,58443415,823,823,823,823,1
|
|
20240703,121500,58442592,831,831,831,831,0
|
|
20240703,121400,58442592,831,831,831,831,0
|
|
20240703,121300,58442592,831,831,831,831,0
|
|
20240703,121200,58442592,831,831,831,831,0
|
|
20240703,121100,58442592,831,831,831,830,122
|
|
20240703,121000,58341220,823,823,823,823,310
|
|
20240703,120900,58086090,831,831,831,831,0
|
|
20240703,120800,58086090,831,831,831,831,0
|
|
20240703,120700,58086090,831,831,831,831,0
|
|
20240703,120600,58086090,831,831,831,831,0
|
|
20240703,120500,58086090,831,831,831,831,0
|
|
20240703,120400,58086090,831,831,831,831,0
|
|
20240703,120300,58086090,831,831,831,831,0
|
|
20240703,120200,58086090,831,831,831,831,0
|
|
20240703,120100,58086090,831,831,831,831,0
|
|
20240703,120000,58086090,831,831,831,831,0
|
|
20240703,115900,58086090,831,831,831,831,0
|
|
20240703,115800,58086090,831,830,831,830,484
|
|
20240703,115700,57684065,830,825,830,825,1044
|
|
20240703,115600,56817554,823,824,824,815,3101
|
|
20240703,115500,54282042,829,829,829,829,0
|
|
20240703,115400,54282042,829,829,829,829,0
|
|
20240703,115300,54282042,829,829,829,829,0
|
|
20240703,115200,54282042,829,829,829,829,0
|
|
20240703,115100,54282042,829,829,829,829,5
|
|
20240703,115000,54277897,829,829,829,829,0
|
|
20240703,114900,54277897,829,829,829,829,0
|
|
20240703,114800,54277897,829,829,829,829,0
|
|
20240703,114700,54277897,829,829,829,829,0
|
|
20240703,114600,54277897,829,829,829,829,0
|
|
20240703,114500,54277897,829,829,829,829,0
|
|
20240703,114400,54277897,829,829,829,829,0
|
|
20240703,114300,54277897,829,829,829,829,0
|
|
20240703,114200,54277897,829,827,829,827,5347
|
|
20240703,114100,49847537,827,827,827,827,0
|
|
20240703,114000,49847537,827,827,827,827,0
|
|
20240703,113900,49847537,827,827,827,827,0
|
|
20240703,113800,49847537,827,827,827,827,0
|
|
20240703,113700,49847537,827,827,827,827,0
|
|
20240703,113600,49847537,827,827,827,827,0
|
|
20240703,113500,49847537,827,827,827,827,1
|
|
20240703,113400,49846710,820,821,821,820,300
|
|
20240703,113300,49600635,821,821,821,821,50
|
|
20240703,113200,49559585,827,827,827,827,0
|
|
20240703,113100,49559585,827,827,827,827,0
|
|
20240703,113000,49559585,827,827,827,827,0
|
|
20240703,112900,49559585,827,827,827,827,7
|
|
20240703,112800,49553796,828,828,828,828,0
|
|
20240703,112700,49553796,828,828,828,828,0
|
|
20240703,112600,49553796,828,828,828,828,0
|
|
20240703,112500,49553796,828,828,828,828,0
|
|
20240703,112400,49553796,828,828,828,828,0
|
|
20240703,112300,49553796,828,828,828,828,0
|
|
20240703,112200,49553796,828,828,828,828,0
|
|
20240703,112100,49553796,828,828,828,828,0
|
|
20240703,112000,49553796,828,828,828,828,0
|
|
20240703,111900,49553796,828,819,828,816,249
|
|
20240703,111800,49349191,829,829,829,829,0
|
|
20240703,111700,49349191,829,829,829,829,0
|
|
20240703,111600,49349191,829,829,829,829,0
|
|
20240703,111500,49349191,829,829,829,829,0
|
|
20240703,111400,49349191,829,829,829,829,0
|
|
20240703,111300,49349191,829,829,829,829,0
|
|
20240703,111200,49349191,829,829,829,829,0
|
|
20240703,111100,49349191,829,829,829,829,0
|
|
20240703,111000,49349191,829,827,829,827,1622
|
|
20240703,110900,48006183,827,825,827,825,2973
|
|
20240703,110800,45548334,817,821,821,817,3
|
|
20240703,110700,45545877,829,825,829,825,32
|
|
20240703,110600,45519419,823,816,823,814,12228
|
|
20240703,110500,35542833,819,819,819,819,0
|
|
20240703,110400,35542833,819,819,819,819,0
|
|
20240703,110300,35542833,819,819,819,819,1
|
|
20240703,110200,35542014,814,816,816,814,2000
|
|
20240703,110100,33913344,817,817,817,817,100
|
|
20240703,110000,33831644,817,819,819,817,302
|
|
20240703,105900,33584310,820,820,820,820,0
|
|
20240703,105800,33584310,820,820,820,820,50
|
|
20240703,105700,33543310,814,816,816,814,3
|
|
20240703,105600,33540865,821,818,821,815,16001
|
|
20240703,105500,20487475,825,825,825,825,0
|
|
20240703,105400,20487475,825,825,825,825,2
|
|
20240703,105300,20485825,825,823,825,816,5242
|
|
20240703,105200,16192712,833,833,833,833,0
|
|
20240703,105100,16192712,833,833,833,833,0
|
|
20240703,105000,16192712,833,833,833,833,0
|
|
20240703,104900,16192712,833,833,833,833,0
|
|
20240703,104800,16192712,833,825,833,825,1074
|
|
20240703,104700,15306654,834,825,834,825,320
|
|
20240703,104600,15042125,825,825,825,824,130
|
|
20240703,104500,14934959,825,825,825,825,100
|
|
20240703,104400,14852459,834,834,834,834,0
|
|
20240703,104300,14852459,834,834,834,834,0
|
|
20240703,104200,14852459,834,834,834,834,0
|
|
20240703,104100,14852459,834,834,834,834,0
|
|
20240703,104000,14852459,834,834,834,834,0
|
|
20240703,103900,14852459,834,830,834,830,9
|
|
20240703,103800,14844985,830,830,830,830,8
|
|
20240703,103700,14838345,833,833,833,833,0
|
|
20240703,103600,14838345,833,833,833,833,4
|
|
20240703,103500,14835013,834,834,834,834,0
|
|
20240703,103400,14835013,834,834,834,834,0
|
|
20240703,103300,14835013,834,834,834,834,0
|
|
20240703,103200,14835013,834,831,834,830,47
|
|
20240703,103100,14795914,833,833,833,833,0
|
|
20240703,103000,14795914,833,833,833,833,0
|
|
20240703,102900,14795914,833,833,833,833,0
|
|
20240703,102800,14795914,833,833,833,833,1
|
|
20240703,102700,14795081,831,831,831,831,1
|
|
20240703,102600,14794250,833,833,833,833,1
|
|
20240703,102500,14793417,833,833,833,833,2
|
|
20240703,102400,14791751,833,833,833,833,0
|
|
20240703,102300,14791751,833,833,833,833,1
|
|
20240703,102200,14790918,834,832,834,832,4
|
|
20240703,102100,14787586,830,830,830,830,0
|
|
20240703,102000,14787586,830,830,830,830,0
|
|
20240703,101900,14787586,830,830,830,830,1
|
|
20240703,101800,14786756,835,835,835,835,0
|
|
20240703,101700,14786756,835,835,835,835,1
|
|
20240703,101600,14785921,835,835,835,835,0
|
|
20240703,101500,14785921,835,834,835,834,1100
|
|
20240703,101400,13867479,835,835,835,835,0
|
|
20240703,101300,13867479,835,824,835,824,3202
|
|
20240703,101200,11218484,821,821,821,821,0
|
|
20240703,101100,11218484,821,821,821,821,0
|
|
20240703,101000,11218484,821,821,821,821,0
|
|
20240703,100900,11218484,821,821,821,821,0
|
|
20240703,100800,11218484,821,821,821,821,144
|
|
20240703,100700,11100260,824,824,824,824,144
|
|
20240703,100600,10981604,820,820,820,820,0
|
|
20240703,100500,10981604,820,820,820,820,0
|
|
20240703,100400,10981604,820,820,820,820,70
|
|
20240703,100300,10924204,824,824,824,824,0
|
|
20240703,100200,10924204,824,824,824,824,28
|
|
20240703,100100,10901132,824,824,824,824,1
|
|
20240703,100000,10900308,826,826,826,826,0
|
|
20240703,095900,10900308,826,826,826,826,0
|
|
20240703,095800,10900308,826,826,826,826,0
|
|
20240703,095700,10900308,826,826,826,826,0
|
|
20240703,095600,10900308,826,826,826,826,0
|
|
20240703,095500,10900308,826,824,826,820,3800
|
|
20240703,095400,7777416,826,826,826,826,0
|
|
20240703,095300,7777416,826,826,826,826,0
|
|
20240703,095200,7777416,826,826,826,826,0
|
|
20240703,095100,7777416,826,826,826,826,0
|
|
20240703,095000,7777416,826,826,826,826,0
|
|
20240703,094900,7777416,826,826,826,826,0
|
|
20240703,094800,7777416,826,826,826,826,5
|
|
20240703,094700,7773286,824,824,824,824,0
|
|
20240703,094600,7773286,824,824,824,824,155
|
|
20240703,094500,7645566,827,827,827,825,23
|
|
20240703,094400,7626587,826,826,826,826,1
|
|
20240703,094300,7625761,825,825,825,825,0
|
|
20240703,094200,7625761,825,826,826,825,1610
|
|
20240703,094100,6297464,827,828,828,827,4
|
|
20240703,094000,6294155,827,827,827,827,0
|
|
20240703,093900,6294155,827,827,827,827,10
|
|
20240703,093800,6285885,826,826,826,826,0
|
|
20240703,093700,6285885,826,827,827,826,185
|
|
20240703,093600,6133065,835,835,835,835,0
|
|
20240703,093500,6133065,835,833,835,833,2
|
|
20240703,093400,6131397,825,833,833,825,3270
|
|
20240703,093300,3431528,835,835,835,835,0
|
|
20240703,093200,3431528,835,835,835,835,0
|
|
20240703,093100,3431528,835,835,835,835,0
|
|
20240703,093000,3431528,835,835,835,835,0
|
|
20240703,092900,3431528,835,835,835,835,0
|
|
20240703,092800,3431528,835,835,835,835,0
|
|
20240703,092700,3431528,835,835,835,835,2
|
|
20240703,092600,3429858,836,836,836,836,0
|
|
20240703,092500,3429858,836,836,836,836,0
|
|
20240703,092400,3429858,836,836,836,836,0
|
|
20240703,092300,3429858,836,836,836,836,5
|
|
20240703,092200,3425678,833,833,833,833,1
|
|
20240703,092100,3424845,836,836,836,836,3
|
|
20240703,092000,3422337,836,836,836,836,0
|
|
20240703,091900,3422337,836,836,836,836,0
|
|
20240703,091800,3422337,836,836,836,836,0
|
|
20240703,091700,3422337,836,836,836,836,0
|
|
20240703,091600,3422337,836,836,836,836,0
|
|
20240703,091500,3422337,836,836,836,836,0
|
|
20240703,091400,3422337,836,836,836,836,2
|
|
20240703,091300,3420665,836,836,836,836,0
|
|
20240703,091200,3420665,836,836,836,836,0
|
|
20240703,091100,3420665,836,836,836,836,200
|
|
20240703,091000,3253465,836,836,836,836,0
|
|
20240703,090900,3253465,836,836,836,836,1
|
|
20240703,090800,3252629,829,829,829,829,40
|
|
20240703,090700,3219469,829,829,829,829,3
|
|
20240703,090600,3216982,829,829,829,829,0
|
|
20240703,090500,3216982,829,837,837,829,11
|
|
20240703,090400,3207783,838,838,838,838,1
|
|
20240703,090300,3206945,838,838,838,838,10
|
|
20240703,090200,3198565,839,838,839,838,11
|
|
20240703,090100,3189346,839,832,839,815,3858
|
|
20240703,090000,5034,839,839,839,839,6
|