632 lines
27 KiB
CSV
632 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,192900,71209851,317,317,317,317,384
|
|
20240702,192800,71209851,317,317,317,317,0
|
|
20240702,192700,71209851,317,317,317,317,0
|
|
20240702,192600,71209851,317,317,317,317,0
|
|
20240702,192500,71209851,317,317,317,317,0
|
|
20240702,192400,71209851,317,317,317,317,0
|
|
20240702,192300,71209851,317,317,317,317,0
|
|
20240702,192200,71209851,317,317,317,317,0
|
|
20240702,192100,71209851,317,317,317,317,0
|
|
20240702,192000,71209851,317,317,317,317,0
|
|
20240702,191900,71209851,317,317,317,317,0
|
|
20240702,191800,71209851,317,317,317,317,0
|
|
20240702,191700,71209851,317,317,317,317,0
|
|
20240702,191600,71209851,317,317,317,317,0
|
|
20240702,191500,71209851,317,317,317,317,0
|
|
20240702,191400,71209851,317,317,317,317,0
|
|
20240702,191300,71209851,317,317,317,317,0
|
|
20240702,191200,71209851,317,317,317,317,0
|
|
20240702,191100,71209851,317,317,317,317,0
|
|
20240702,191000,71209851,317,317,317,317,0
|
|
20240702,190900,71209851,317,317,317,317,0
|
|
20240702,190800,71209851,317,317,317,317,0
|
|
20240702,190700,71209851,317,317,317,317,0
|
|
20240702,190600,71209851,317,317,317,317,0
|
|
20240702,190500,71209851,317,317,317,317,0
|
|
20240702,190400,71209851,317,317,317,317,0
|
|
20240702,190300,71209851,317,317,317,317,0
|
|
20240702,190200,71209851,317,317,317,317,0
|
|
20240702,190100,71209851,317,317,317,317,0
|
|
20240702,190000,71209851,317,317,317,317,0
|
|
20240702,185900,71209851,317,317,317,317,384
|
|
20240702,185800,71209851,317,317,317,317,0
|
|
20240702,185700,71209851,317,317,317,317,0
|
|
20240702,185600,71209851,317,317,317,317,0
|
|
20240702,185500,71209851,317,317,317,317,0
|
|
20240702,185400,71209851,317,317,317,317,0
|
|
20240702,185300,71209851,317,317,317,317,0
|
|
20240702,185200,71209851,317,317,317,317,0
|
|
20240702,185100,71209851,317,317,317,317,0
|
|
20240702,185000,71209851,317,317,317,317,0
|
|
20240702,184900,71209851,317,317,317,317,0
|
|
20240702,184800,71209851,317,317,317,317,0
|
|
20240702,184700,71209851,317,317,317,317,0
|
|
20240702,184600,71209851,317,317,317,317,0
|
|
20240702,184500,71209851,317,317,317,317,0
|
|
20240702,184400,71209851,317,317,317,317,0
|
|
20240702,184300,71209851,317,317,317,317,0
|
|
20240702,184200,71209851,317,317,317,317,0
|
|
20240702,184100,71209851,317,317,317,317,0
|
|
20240702,184000,71209851,317,317,317,317,0
|
|
20240702,183900,71209851,317,317,317,317,0
|
|
20240702,183800,71209851,317,317,317,317,0
|
|
20240702,183700,71209851,317,317,317,317,0
|
|
20240702,183600,71209851,317,317,317,317,0
|
|
20240702,183500,71209851,317,317,317,317,0
|
|
20240702,183400,71209851,317,317,317,317,0
|
|
20240702,183300,71209851,317,317,317,317,0
|
|
20240702,183200,71209851,317,317,317,317,0
|
|
20240702,183100,71209851,317,317,317,317,0
|
|
20240702,183000,71209851,317,317,317,317,0
|
|
20240702,182900,71209851,317,317,317,317,384
|
|
20240702,182800,71209851,317,317,317,317,0
|
|
20240702,182700,71209851,317,317,317,317,0
|
|
20240702,182600,71209851,317,317,317,317,0
|
|
20240702,182500,71209851,317,317,317,317,0
|
|
20240702,182400,71209851,317,317,317,317,0
|
|
20240702,182300,71209851,317,317,317,317,0
|
|
20240702,182200,71209851,317,317,317,317,0
|
|
20240702,182100,71209851,317,317,317,317,0
|
|
20240702,182000,71209851,317,317,317,317,0
|
|
20240702,181900,71209851,317,317,317,317,0
|
|
20240702,181800,71209851,317,317,317,317,0
|
|
20240702,181700,71209851,317,317,317,317,0
|
|
20240702,181600,71209851,317,317,317,317,0
|
|
20240702,181500,71209851,317,317,317,317,0
|
|
20240702,181400,71209851,317,317,317,317,0
|
|
20240702,181300,71209851,317,317,317,317,0
|
|
20240702,181200,71209851,317,317,317,317,0
|
|
20240702,181100,71209851,317,317,317,317,0
|
|
20240702,181000,71209851,317,317,317,317,0
|
|
20240702,180900,71209851,317,317,317,317,0
|
|
20240702,180800,71209851,317,317,317,317,0
|
|
20240702,180700,71209851,317,317,317,317,0
|
|
20240702,180600,71209851,317,317,317,317,0
|
|
20240702,180500,71209851,317,317,317,317,0
|
|
20240702,180400,71209851,317,317,317,317,0
|
|
20240702,180300,71209851,317,317,317,317,0
|
|
20240702,180200,71209851,317,317,317,317,0
|
|
20240702,180100,71209851,317,317,317,317,0
|
|
20240702,180000,71209851,317,317,317,317,0
|
|
20240702,175900,71209851,317,317,317,317,384
|
|
20240702,175800,71209851,317,317,317,317,0
|
|
20240702,175700,71209851,317,317,317,317,0
|
|
20240702,175600,71209851,317,317,317,317,0
|
|
20240702,175500,71209851,317,317,317,317,0
|
|
20240702,175400,71209851,317,317,317,317,0
|
|
20240702,175300,71209851,317,317,317,317,0
|
|
20240702,175200,71209851,317,317,317,317,0
|
|
20240702,175100,71209851,317,317,317,317,0
|
|
20240702,175000,71209851,317,317,317,317,0
|
|
20240702,174900,71209851,317,317,317,317,0
|
|
20240702,174800,71209851,317,317,317,317,0
|
|
20240702,174700,71209851,317,317,317,317,0
|
|
20240702,174600,71209851,317,317,317,317,0
|
|
20240702,174500,71209851,317,317,317,317,0
|
|
20240702,174400,71209851,317,317,317,317,0
|
|
20240702,174300,71209851,317,317,317,317,0
|
|
20240702,174200,71209851,317,317,317,317,0
|
|
20240702,174100,71209851,317,317,317,317,0
|
|
20240702,174000,71209851,317,317,317,317,0
|
|
20240702,173900,71209851,317,317,317,317,0
|
|
20240702,173800,71209851,317,317,317,317,0
|
|
20240702,173700,71209851,317,317,317,317,0
|
|
20240702,173600,71209851,317,317,317,317,0
|
|
20240702,173500,71209851,317,317,317,317,0
|
|
20240702,173400,71209851,317,317,317,317,0
|
|
20240702,173300,71209851,317,317,317,317,0
|
|
20240702,173200,71209851,317,317,317,317,0
|
|
20240702,173100,71209851,317,317,317,317,0
|
|
20240702,173000,71209851,317,317,317,317,0
|
|
20240702,172900,71209851,317,317,317,317,384
|
|
20240702,172800,71209851,317,317,317,317,0
|
|
20240702,172700,71209851,317,317,317,317,0
|
|
20240702,172600,71209851,317,317,317,317,0
|
|
20240702,172500,71209851,317,317,317,317,0
|
|
20240702,172400,71209851,317,317,317,317,0
|
|
20240702,172300,71209851,317,317,317,317,0
|
|
20240702,172200,71209851,317,317,317,317,0
|
|
20240702,172100,71209851,317,317,317,317,0
|
|
20240702,172000,71209851,317,317,317,317,0
|
|
20240702,171900,71209851,317,317,317,317,0
|
|
20240702,171800,71209851,317,317,317,317,0
|
|
20240702,171700,71209851,317,317,317,317,0
|
|
20240702,171600,71209851,317,317,317,317,0
|
|
20240702,171500,71209851,317,317,317,317,0
|
|
20240702,171400,71209851,317,317,317,317,0
|
|
20240702,171300,71209851,317,317,317,317,0
|
|
20240702,171200,71209851,317,317,317,317,0
|
|
20240702,171100,71209851,317,317,317,317,0
|
|
20240702,171000,71209851,317,317,317,317,0
|
|
20240702,170900,71209851,317,317,317,317,0
|
|
20240702,170800,71209851,317,317,317,317,0
|
|
20240702,170700,71209851,317,317,317,317,0
|
|
20240702,170600,71209851,317,317,317,317,0
|
|
20240702,170500,71209851,317,317,317,317,0
|
|
20240702,170400,71209851,317,317,317,317,0
|
|
20240702,170300,71209851,317,317,317,317,0
|
|
20240702,170200,71209851,317,317,317,317,0
|
|
20240702,170100,71209851,317,317,317,317,0
|
|
20240702,170000,71209851,317,317,317,317,0
|
|
20240702,165900,71209851,317,317,317,317,384
|
|
20240702,165800,71209851,317,317,317,317,0
|
|
20240702,165700,71209851,317,317,317,317,0
|
|
20240702,165600,71209851,317,317,317,317,0
|
|
20240702,165500,71209851,317,317,317,317,0
|
|
20240702,165400,71209851,317,317,317,317,0
|
|
20240702,165300,71209851,317,317,317,317,0
|
|
20240702,165200,71209851,317,317,317,317,0
|
|
20240702,165100,71209851,317,317,317,317,0
|
|
20240702,165000,71209851,317,317,317,317,0
|
|
20240702,164900,71209851,317,317,317,317,0
|
|
20240702,164800,71209851,317,317,317,317,0
|
|
20240702,164700,71209851,317,317,317,317,0
|
|
20240702,164600,71209851,317,317,317,317,0
|
|
20240702,164500,71209851,317,317,317,317,0
|
|
20240702,164400,71209851,317,317,317,317,0
|
|
20240702,164300,71209851,317,317,317,317,0
|
|
20240702,164200,71209851,317,317,317,317,0
|
|
20240702,164100,71209851,317,317,317,317,0
|
|
20240702,164000,71209851,317,317,317,317,0
|
|
20240702,163900,71209851,317,317,317,317,0
|
|
20240702,163800,71209851,317,317,317,317,0
|
|
20240702,163700,71209851,317,317,317,317,0
|
|
20240702,163600,71209851,317,317,317,317,0
|
|
20240702,163500,71209851,317,317,317,317,0
|
|
20240702,163400,71209851,317,317,317,317,0
|
|
20240702,163300,71209851,317,317,317,317,0
|
|
20240702,163200,71209851,317,317,317,317,0
|
|
20240702,163100,71209851,317,317,317,317,0
|
|
20240702,163000,71209851,317,317,317,317,0
|
|
20240702,162900,71209851,317,317,317,317,384
|
|
20240702,162800,71209851,317,317,317,317,0
|
|
20240702,162700,71209851,317,317,317,317,0
|
|
20240702,162600,71209851,317,317,317,317,0
|
|
20240702,162500,71209851,317,317,317,317,0
|
|
20240702,162400,71209851,317,317,317,317,0
|
|
20240702,162300,71209851,317,317,317,317,0
|
|
20240702,162200,71209851,317,317,317,317,0
|
|
20240702,162100,71209851,317,317,317,317,0
|
|
20240702,162000,71209851,317,317,317,317,0
|
|
20240702,161900,71209851,317,317,317,317,0
|
|
20240702,161800,71209851,317,317,317,317,0
|
|
20240702,161700,71209851,317,317,317,317,0
|
|
20240702,161600,71209851,317,317,317,317,0
|
|
20240702,161500,71209851,317,317,317,317,0
|
|
20240702,161400,71209851,317,317,317,317,0
|
|
20240702,161300,71209851,317,317,317,317,0
|
|
20240702,161200,71209851,317,317,317,317,0
|
|
20240702,161100,71209851,317,317,317,317,0
|
|
20240702,161000,71209851,317,317,317,317,0
|
|
20240702,160900,71209851,317,317,317,317,0
|
|
20240702,160800,71209851,317,317,317,317,0
|
|
20240702,160700,71209851,317,317,317,317,0
|
|
20240702,160600,71209851,317,317,317,317,0
|
|
20240702,160500,71209851,317,317,317,317,0
|
|
20240702,160400,71209851,317,317,317,317,0
|
|
20240702,160300,71209851,317,317,317,317,0
|
|
20240702,160200,71209851,317,317,317,317,0
|
|
20240702,160100,71209851,317,317,317,317,0
|
|
20240702,160000,71209851,317,317,317,317,0
|
|
20240702,155900,71209851,317,317,317,317,384
|
|
20240702,155800,71209851,317,317,317,317,0
|
|
20240702,155700,71209851,317,317,317,317,0
|
|
20240702,155600,71209851,317,317,317,317,0
|
|
20240702,155500,71209851,317,317,317,317,0
|
|
20240702,155400,71209851,317,317,317,317,0
|
|
20240702,155300,71209851,317,317,317,317,0
|
|
20240702,155200,71209851,317,317,317,317,0
|
|
20240702,155100,71209851,317,317,317,317,0
|
|
20240702,155000,71209851,317,317,317,317,0
|
|
20240702,154900,71209851,317,317,317,317,0
|
|
20240702,154800,71209851,317,317,317,317,0
|
|
20240702,154700,71209851,317,317,317,317,0
|
|
20240702,154600,71209851,317,317,317,317,0
|
|
20240702,154500,71209851,317,317,317,317,0
|
|
20240702,154400,71209851,317,317,317,317,0
|
|
20240702,154300,71209851,317,317,317,317,0
|
|
20240702,154200,71209851,317,317,317,317,0
|
|
20240702,154100,71209851,317,317,317,317,0
|
|
20240702,154000,71209851,317,317,317,317,0
|
|
20240702,153900,71209851,317,317,317,317,0
|
|
20240702,153800,71209851,317,317,317,317,0
|
|
20240702,153700,71209851,317,317,317,317,0
|
|
20240702,153600,71209851,317,317,317,317,0
|
|
20240702,153500,71209851,317,317,317,317,0
|
|
20240702,153400,71209851,317,317,317,317,0
|
|
20240702,153300,71209851,317,317,317,317,0
|
|
20240702,153200,71209851,317,317,317,317,0
|
|
20240702,153100,71209851,317,317,317,317,0
|
|
20240702,153000,71209851,317,317,317,317,384
|
|
20240702,152900,71088123,316,316,316,316,0
|
|
20240702,152800,71088123,316,316,316,316,0
|
|
20240702,152700,71088123,316,316,316,316,0
|
|
20240702,152600,71088123,316,316,316,316,0
|
|
20240702,152500,71088123,316,316,316,316,0
|
|
20240702,152400,71088123,316,316,316,316,0
|
|
20240702,152300,71088123,316,316,316,316,0
|
|
20240702,152200,71088123,316,316,316,316,0
|
|
20240702,152100,71088123,316,316,316,316,0
|
|
20240702,152000,71088123,316,316,316,316,0
|
|
20240702,151900,71088123,316,316,316,316,0
|
|
20240702,151800,71088123,316,316,316,316,1
|
|
20240702,151700,71087807,317,317,317,317,50
|
|
20240702,151600,71071957,316,316,316,316,0
|
|
20240702,151500,71071957,316,316,316,316,100
|
|
20240702,151400,71040357,316,316,316,316,0
|
|
20240702,151300,71040357,316,316,316,316,0
|
|
20240702,151200,71040357,316,316,316,316,4938
|
|
20240702,151100,69479949,316,317,317,316,8690
|
|
20240702,151000,66730753,316,316,316,316,130
|
|
20240702,150900,66689673,317,317,317,317,16
|
|
20240702,150800,66684601,316,316,316,316,0
|
|
20240702,150700,66684601,316,316,316,316,0
|
|
20240702,150600,66684601,316,316,316,316,0
|
|
20240702,150500,66684601,316,316,316,316,2
|
|
20240702,150400,66683969,317,317,317,317,1000
|
|
20240702,150300,66366969,317,317,317,317,10
|
|
20240702,150200,66363799,317,317,317,317,1
|
|
20240702,150100,66363482,316,316,316,316,130
|
|
20240702,150000,66322402,317,317,317,317,10
|
|
20240702,145900,66319232,317,317,317,317,0
|
|
20240702,145800,66319232,317,317,317,317,17
|
|
20240702,145700,66313843,317,317,317,317,20
|
|
20240702,145600,66307503,317,317,317,317,15
|
|
20240702,145500,66302748,317,317,317,317,15
|
|
20240702,145400,66297993,317,317,317,317,10
|
|
20240702,145300,66294823,317,317,317,317,1
|
|
20240702,145200,66294506,316,317,317,316,132
|
|
20240702,145100,66252792,317,317,317,317,0
|
|
20240702,145000,66252792,317,317,317,317,0
|
|
20240702,144900,66252792,317,317,317,317,1
|
|
20240702,144800,66252475,315,315,315,315,0
|
|
20240702,144700,66252475,315,315,315,315,0
|
|
20240702,144600,66252475,315,315,315,315,0
|
|
20240702,144500,66252475,315,315,315,315,0
|
|
20240702,144400,66252475,315,315,315,315,0
|
|
20240702,144300,66252475,315,317,317,315,140
|
|
20240702,144200,66208355,315,315,315,315,0
|
|
20240702,144100,66208355,315,315,315,315,0
|
|
20240702,144000,66208355,315,315,315,315,0
|
|
20240702,143900,66208355,315,315,315,315,0
|
|
20240702,143800,66208355,315,315,315,315,0
|
|
20240702,143700,66208355,315,315,315,315,2874
|
|
20240702,143600,65303045,314,314,314,314,0
|
|
20240702,143500,65303045,314,315,315,314,485
|
|
20240702,143400,65150590,314,314,314,314,0
|
|
20240702,143300,65150590,314,315,315,314,14245
|
|
20240702,143200,60673660,315,315,315,315,10000
|
|
20240702,143100,57523660,315,315,315,315,0
|
|
20240702,143000,57523660,315,316,316,315,11006
|
|
20240702,142900,54052691,318,317,318,317,4000
|
|
20240702,142800,52780692,318,318,318,318,0
|
|
20240702,142700,52780692,318,318,318,318,0
|
|
20240702,142600,52780692,318,316,318,316,231
|
|
20240702,142500,52707496,318,318,318,318,0
|
|
20240702,142400,52707496,318,318,318,318,8
|
|
20240702,142300,52704952,317,317,317,317,1
|
|
20240702,142200,52704635,316,316,316,316,0
|
|
20240702,142100,52704635,316,316,316,316,0
|
|
20240702,142000,52704635,316,316,316,316,0
|
|
20240702,141900,52704635,316,316,316,316,0
|
|
20240702,141800,52704635,316,316,316,316,2000
|
|
20240702,141700,52072635,317,318,318,317,398
|
|
20240702,141600,51946269,317,317,317,317,2000
|
|
20240702,141500,51312269,317,317,317,317,0
|
|
20240702,141400,51312269,317,317,317,317,0
|
|
20240702,141300,51312269,317,317,317,317,0
|
|
20240702,141200,51312269,317,317,317,317,0
|
|
20240702,141100,51312269,317,317,317,317,0
|
|
20240702,141000,51312269,317,317,317,317,1000
|
|
20240702,140900,50995269,316,316,316,316,200
|
|
20240702,140800,50932069,316,316,316,316,131
|
|
20240702,140700,50890673,316,316,316,316,0
|
|
20240702,140600,50890673,316,316,316,316,21
|
|
20240702,140500,50884037,318,318,318,318,2
|
|
20240702,140400,50883401,316,316,316,316,0
|
|
20240702,140300,50883401,316,316,316,316,0
|
|
20240702,140200,50883401,316,316,316,316,0
|
|
20240702,140100,50883401,316,316,316,316,160
|
|
20240702,140000,50832841,316,316,316,316,131
|
|
20240702,135900,50791445,316,316,316,316,0
|
|
20240702,135800,50791445,316,316,316,316,0
|
|
20240702,135700,50791445,316,316,316,316,0
|
|
20240702,135600,50791445,316,316,316,316,100
|
|
20240702,135500,50759845,315,315,315,315,0
|
|
20240702,135400,50759845,315,315,315,315,15197
|
|
20240702,135300,45972790,315,316,316,315,3733
|
|
20240702,135200,44796893,316,316,316,316,988
|
|
20240702,135100,44484685,316,316,316,316,131
|
|
20240702,135000,44443289,316,316,316,316,0
|
|
20240702,134900,44443289,316,316,316,316,0
|
|
20240702,134800,44443289,316,316,316,316,0
|
|
20240702,134700,44443289,316,316,316,316,551
|
|
20240702,134600,44269173,316,316,316,316,3
|
|
20240702,134500,44268225,316,316,316,316,0
|
|
20240702,134400,44268225,316,316,316,316,33
|
|
20240702,134300,44257797,316,316,316,316,2802
|
|
20240702,134200,43372365,316,317,317,316,157
|
|
20240702,134100,43322722,317,317,317,317,12
|
|
20240702,134000,43318918,317,317,317,317,15
|
|
20240702,133900,43314163,317,317,317,317,71
|
|
20240702,133800,43291656,317,318,318,317,2220
|
|
20240702,133700,42587896,318,318,318,318,365
|
|
20240702,133600,42471826,318,318,318,318,5
|
|
20240702,133500,42470236,318,318,318,318,0
|
|
20240702,133400,42470236,318,317,318,317,348
|
|
20240702,133300,42359703,318,318,318,318,0
|
|
20240702,133200,42359703,318,318,318,318,95
|
|
20240702,133100,42329493,317,317,317,317,0
|
|
20240702,133000,42329493,317,317,317,317,0
|
|
20240702,132900,42329493,317,317,317,317,0
|
|
20240702,132800,42329493,317,317,317,317,0
|
|
20240702,132700,42329493,317,317,317,317,0
|
|
20240702,132600,42329493,317,317,317,317,0
|
|
20240702,132500,42329493,317,318,318,317,134
|
|
20240702,132400,42287012,317,317,317,317,0
|
|
20240702,132300,42287012,317,317,317,317,709
|
|
20240702,132200,42062259,316,316,316,316,0
|
|
20240702,132100,42062259,316,317,317,316,319
|
|
20240702,132000,41961454,316,316,316,316,0
|
|
20240702,131900,41961454,316,317,317,316,507
|
|
20240702,131800,41800942,318,318,318,318,1
|
|
20240702,131700,41800624,316,316,316,316,0
|
|
20240702,131600,41800624,316,316,316,316,131
|
|
20240702,131500,41759228,315,315,315,315,0
|
|
20240702,131400,41759228,315,315,315,315,0
|
|
20240702,131300,41759228,315,315,315,315,3258
|
|
20240702,131200,40732958,315,317,317,315,16154
|
|
20240702,131100,35634029,317,317,317,317,0
|
|
20240702,131000,35634029,317,317,317,317,0
|
|
20240702,130900,35634029,317,317,317,317,0
|
|
20240702,130800,35634029,317,317,317,317,0
|
|
20240702,130700,35634029,317,317,317,317,131
|
|
20240702,130600,35592502,318,318,318,318,0
|
|
20240702,130500,35592502,318,318,318,318,0
|
|
20240702,130400,35592502,318,318,318,318,0
|
|
20240702,130300,35592502,318,317,318,317,10880
|
|
20240702,130200,32138102,317,317,317,317,0
|
|
20240702,130100,32138102,317,317,317,317,0
|
|
20240702,130000,32138102,317,317,317,317,0
|
|
20240702,125900,32138102,317,317,317,317,131
|
|
20240702,125800,32096575,318,317,318,317,5197
|
|
20240702,125700,30449125,318,318,318,318,24
|
|
20240702,125600,30441493,318,318,318,318,0
|
|
20240702,125500,30441493,318,318,318,318,0
|
|
20240702,125400,30441493,318,318,318,318,7325
|
|
20240702,125300,28112143,318,318,318,318,0
|
|
20240702,125200,28112143,318,319,319,318,8266
|
|
20240702,125100,25478555,318,318,318,318,0
|
|
20240702,125000,25478555,318,318,318,318,131
|
|
20240702,124900,25436897,318,318,318,318,0
|
|
20240702,124800,25436897,318,318,318,318,0
|
|
20240702,124700,25436897,318,318,318,318,0
|
|
20240702,124600,25436897,318,318,318,318,0
|
|
20240702,124500,25436897,318,318,318,318,0
|
|
20240702,124400,25436897,318,318,318,318,0
|
|
20240702,124300,25436897,318,318,318,318,0
|
|
20240702,124200,25436897,318,318,318,318,3552
|
|
20240702,124100,24307361,318,318,318,318,131
|
|
20240702,124000,24265703,319,319,319,319,0
|
|
20240702,123900,24265703,319,319,319,319,500
|
|
20240702,123800,24106203,319,319,319,319,0
|
|
20240702,123700,24106203,319,319,319,319,0
|
|
20240702,123600,24106203,319,319,319,319,50
|
|
20240702,123500,24090253,319,318,319,318,3644
|
|
20240702,123400,22931364,318,318,318,318,0
|
|
20240702,123300,22931364,318,318,318,318,131
|
|
20240702,123200,22889706,319,319,319,319,1
|
|
20240702,123100,22889387,318,318,318,318,0
|
|
20240702,123000,22889387,318,318,318,318,130
|
|
20240702,122900,22848047,319,319,319,319,0
|
|
20240702,122800,22848047,319,319,319,319,0
|
|
20240702,122700,22848047,319,319,319,319,100
|
|
20240702,122600,22816147,319,319,319,319,15
|
|
20240702,122500,22811362,318,318,318,318,0
|
|
20240702,122400,22811362,318,318,318,318,131
|
|
20240702,122300,22769704,318,318,318,318,0
|
|
20240702,122200,22769704,318,318,318,318,3400
|
|
20240702,122100,21688504,320,320,320,320,0
|
|
20240702,122000,21688504,320,320,320,320,864
|
|
20240702,121900,21412024,318,318,318,318,0
|
|
20240702,121800,21412024,318,318,318,318,0
|
|
20240702,121700,21412024,318,318,318,318,0
|
|
20240702,121600,21412024,318,318,318,318,0
|
|
20240702,121500,21412024,318,318,318,318,131
|
|
20240702,121400,21370366,318,318,318,318,0
|
|
20240702,121300,21370366,318,318,318,318,0
|
|
20240702,121200,21370366,318,318,318,318,0
|
|
20240702,121100,21370366,318,318,318,318,0
|
|
20240702,121000,21370366,318,318,318,318,0
|
|
20240702,120900,21370366,318,318,318,318,0
|
|
20240702,120800,21370366,318,318,318,318,0
|
|
20240702,120700,21370366,318,318,318,318,0
|
|
20240702,120600,21370366,318,318,318,318,131
|
|
20240702,120500,21328708,318,318,318,318,0
|
|
20240702,120400,21328708,318,318,318,318,0
|
|
20240702,120300,21328708,318,318,318,318,0
|
|
20240702,120200,21328708,318,318,318,318,0
|
|
20240702,120100,21328708,318,318,318,318,0
|
|
20240702,120000,21328708,318,318,318,318,0
|
|
20240702,115900,21328708,318,318,318,318,0
|
|
20240702,115800,21328708,318,318,318,318,131
|
|
20240702,115700,21287050,318,318,318,318,0
|
|
20240702,115600,21287050,318,318,318,318,0
|
|
20240702,115500,21287050,318,318,318,318,0
|
|
20240702,115400,21287050,318,318,318,318,1
|
|
20240702,115300,21286732,318,318,318,318,0
|
|
20240702,115200,21286732,318,318,318,318,0
|
|
20240702,115100,21286732,318,318,318,318,0
|
|
20240702,115000,21286732,318,318,318,318,1542
|
|
20240702,114900,20796376,318,318,318,318,131
|
|
20240702,114800,20754718,318,318,318,318,0
|
|
20240702,114700,20754718,318,319,319,318,1934
|
|
20240702,114600,20139705,320,320,320,320,0
|
|
20240702,114500,20139705,320,320,320,320,0
|
|
20240702,114400,20139705,320,320,320,320,0
|
|
20240702,114300,20139705,320,320,320,320,0
|
|
20240702,114200,20139705,320,320,320,320,1
|
|
20240702,114100,20139385,318,318,318,318,0
|
|
20240702,114000,20139385,318,318,318,318,131
|
|
20240702,113900,20097727,320,320,320,320,7
|
|
20240702,113800,20095487,318,318,318,318,1
|
|
20240702,113700,20095169,318,318,318,318,0
|
|
20240702,113600,20095169,318,318,318,318,0
|
|
20240702,113500,20095169,318,319,319,318,6000
|
|
20240702,113400,18187168,318,318,318,318,0
|
|
20240702,113300,18187168,318,318,318,318,0
|
|
20240702,113200,18187168,318,318,318,318,596
|
|
20240702,113100,17997640,318,319,319,318,879
|
|
20240702,113000,17718102,319,319,319,319,348
|
|
20240702,112900,17607090,319,319,319,319,1
|
|
20240702,112800,17606771,319,319,319,319,21
|
|
20240702,112700,17600072,319,318,319,318,3142
|
|
20240702,112600,16600886,320,320,320,320,0
|
|
20240702,112500,16600886,320,320,320,320,0
|
|
20240702,112400,16600886,320,320,320,320,0
|
|
20240702,112300,16600886,320,318,320,318,133
|
|
20240702,112200,16558588,320,320,320,320,0
|
|
20240702,112100,16558588,320,320,320,320,1
|
|
20240702,112000,16558268,319,319,319,319,0
|
|
20240702,111900,16558268,319,319,319,319,0
|
|
20240702,111800,16558268,319,319,319,319,0
|
|
20240702,111700,16558268,319,319,319,319,0
|
|
20240702,111600,16558268,319,319,319,319,0
|
|
20240702,111500,16558268,319,319,319,319,0
|
|
20240702,111400,16558268,319,319,319,319,270
|
|
20240702,111300,16472138,320,320,320,320,0
|
|
20240702,111200,16472138,320,320,320,320,0
|
|
20240702,111100,16472138,320,320,320,320,0
|
|
20240702,111000,16472138,320,320,320,320,10
|
|
20240702,110900,16468938,318,318,318,318,0
|
|
20240702,110800,16468938,318,319,319,318,5000
|
|
20240702,110700,14878916,319,319,319,319,1573
|
|
20240702,110600,14377129,319,319,319,319,0
|
|
20240702,110500,14377129,319,319,319,319,131
|
|
20240702,110400,14335340,319,319,319,319,0
|
|
20240702,110300,14335340,319,319,319,319,0
|
|
20240702,110200,14335340,319,319,319,319,0
|
|
20240702,110100,14335340,319,319,319,319,1340
|
|
20240702,110000,13907880,319,319,319,319,0
|
|
20240702,105900,13907880,319,319,319,319,0
|
|
20240702,105800,13907880,319,319,319,319,5
|
|
20240702,105700,13906285,318,318,318,318,131
|
|
20240702,105600,13864627,319,319,319,319,225
|
|
20240702,105500,13792852,320,320,320,320,0
|
|
20240702,105400,13792852,320,320,320,320,0
|
|
20240702,105300,13792852,320,320,320,320,0
|
|
20240702,105200,13792852,320,320,320,320,0
|
|
20240702,105100,13792852,320,320,320,320,0
|
|
20240702,105000,13792852,320,320,320,320,0
|
|
20240702,104900,13792852,320,320,320,320,1
|
|
20240702,104800,13792532,318,319,319,318,2131
|
|
20240702,104700,13114857,319,319,319,319,0
|
|
20240702,104600,13114857,319,320,320,319,351
|
|
20240702,104500,13002887,320,320,320,320,0
|
|
20240702,104400,13002887,320,320,320,320,0
|
|
20240702,104300,13002887,320,320,320,320,1
|
|
20240702,104200,13002567,318,318,318,318,0
|
|
20240702,104100,13002567,318,318,318,318,0
|
|
20240702,104000,13002567,318,318,318,318,0
|
|
20240702,103900,13002567,318,318,318,318,131
|
|
20240702,103800,12960909,320,320,320,320,5001
|
|
20240702,103700,11360589,320,320,320,320,0
|
|
20240702,103600,11360589,320,320,320,320,0
|
|
20240702,103500,11360589,320,319,320,319,515
|
|
20240702,103400,11196303,319,319,319,319,52
|
|
20240702,103300,11179715,319,319,319,319,4
|
|
20240702,103200,11178439,319,319,319,319,1105
|
|
20240702,103100,10825944,319,319,319,319,131
|
|
20240702,103000,10784155,319,319,319,319,0
|
|
20240702,102900,10784155,319,319,319,319,0
|
|
20240702,102800,10784155,319,319,319,319,500
|
|
20240702,102700,10624655,320,320,320,320,14
|
|
20240702,102600,10620175,320,319,320,319,175
|
|
20240702,102500,10564349,319,319,319,319,0
|
|
20240702,102400,10564349,319,319,319,319,0
|
|
20240702,102300,10564349,319,319,319,319,0
|
|
20240702,102200,10564349,319,319,319,319,131
|
|
20240702,102100,10522560,320,320,320,320,0
|
|
20240702,102000,10522560,320,320,320,320,0
|
|
20240702,101900,10522560,320,320,320,320,0
|
|
20240702,101800,10522560,320,320,320,320,76
|
|
20240702,101700,10498240,320,320,320,320,0
|
|
20240702,101600,10498240,320,320,320,320,2008
|
|
20240702,101500,9855680,319,320,320,319,12
|
|
20240702,101400,9851842,320,319,320,319,3565
|
|
20240702,101300,8714557,319,319,319,319,131
|
|
20240702,101200,8672768,320,320,320,320,0
|
|
20240702,101100,8672768,320,320,320,320,0
|
|
20240702,101000,8672768,320,320,320,320,0
|
|
20240702,100900,8672768,320,320,320,320,1696
|
|
20240702,100800,8130048,320,320,320,320,0
|
|
20240702,100700,8130048,320,320,320,320,0
|
|
20240702,100600,8130048,320,320,320,320,4
|
|
20240702,100500,8128768,319,319,319,319,0
|
|
20240702,100400,8128768,319,320,320,319,162
|
|
20240702,100300,8077059,320,321,321,319,4696
|
|
20240702,100200,6578658,321,321,321,321,8
|
|
20240702,100100,6576090,322,320,322,320,79
|
|
20240702,100000,6550770,322,322,322,322,80
|
|
20240702,095900,6525010,322,322,322,322,2
|
|
20240702,095800,6524366,322,322,322,322,3
|
|
20240702,095700,6523400,322,322,322,322,31
|
|
20240702,095600,6513418,319,319,319,319,131
|
|
20240702,095500,6471629,322,322,322,322,36
|
|
20240702,095400,6460037,322,322,322,322,24
|
|
20240702,095300,6452309,322,322,322,322,10
|
|
20240702,095200,6449089,322,320,322,320,2156
|
|
20240702,095100,5759167,322,321,322,320,2481
|
|
20240702,095000,4965144,322,322,322,322,1
|
|
20240702,094900,4964822,320,320,320,320,0
|
|
20240702,094800,4964822,320,320,320,320,0
|
|
20240702,094700,4964822,320,321,321,320,3231
|
|
20240702,094600,3930880,321,321,321,321,1001
|
|
20240702,094500,3609559,320,320,320,320,0
|
|
20240702,094400,3609559,320,320,320,320,0
|
|
20240702,094300,3609559,320,321,321,320,6296
|
|
20240702,094200,1588545,321,321,321,321,115
|
|
20240702,094100,1551630,321,321,321,321,0
|
|
20240702,094000,1551630,321,321,321,321,0
|
|
20240702,093900,1551630,321,321,321,321,0
|
|
20240702,093800,1551630,321,322,322,321,631
|
|
20240702,093700,1348579,323,323,323,323,17
|
|
20240702,093600,1343088,323,323,323,323,0
|
|
20240702,093500,1343088,323,323,323,323,60
|
|
20240702,093400,1323708,324,324,324,324,0
|
|
20240702,093300,1323708,324,324,324,324,0
|
|
20240702,093200,1323708,324,324,324,324,128
|
|
20240702,093100,1282236,324,322,324,322,230
|
|
20240702,093000,1208038,321,321,321,321,131
|
|
20240702,092900,1165987,322,322,322,322,0
|
|
20240702,092800,1165987,322,322,322,322,0
|
|
20240702,092700,1165987,322,322,322,322,0
|
|
20240702,092600,1165987,322,322,322,322,0
|
|
20240702,092500,1165987,322,322,322,322,0
|
|
20240702,092400,1165987,322,322,322,322,485
|
|
20240702,092300,1009817,322,322,322,322,7
|
|
20240702,092200,1007563,322,322,322,322,701
|
|
20240702,092100,781841,322,322,322,322,0
|
|
20240702,092000,781841,322,322,322,322,540
|
|
20240702,091900,607961,322,322,322,322,0
|
|
20240702,091800,607961,322,322,322,322,33
|
|
20240702,091700,597335,322,322,322,322,0
|
|
20240702,091600,597335,322,322,322,322,111
|
|
20240702,091500,561593,322,322,322,322,0
|
|
20240702,091400,561593,322,322,322,322,20
|
|
20240702,091300,555153,322,322,322,322,0
|
|
20240702,091200,555153,322,322,322,322,0
|
|
20240702,091100,555153,322,322,322,322,1
|
|
20240702,091000,554831,322,322,322,322,0
|
|
20240702,090900,554831,322,322,322,322,5
|
|
20240702,090800,553221,322,322,322,322,775
|
|
20240702,090700,303671,322,322,322,322,0
|
|
20240702,090600,303671,322,322,322,322,4
|
|
20240702,090500,302383,322,322,322,322,0
|
|
20240702,090400,302383,322,322,322,322,0
|
|
20240702,090300,302383,322,321,322,321,155
|
|
20240702,090200,252627,321,321,321,321,20
|
|
20240702,090100,246207,321,321,321,321,0
|
|
20240702,090000,246207,321,321,321,321,767
|