632 lines
27 KiB
CSV
632 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,192900,95044125,314,314,314,314,3400
|
|
20240703,192800,95044125,314,314,314,314,0
|
|
20240703,192700,95044125,314,314,314,314,0
|
|
20240703,192600,95044125,314,314,314,314,0
|
|
20240703,192500,95044125,314,314,314,314,0
|
|
20240703,192400,95044125,314,314,314,314,0
|
|
20240703,192300,95044125,314,314,314,314,0
|
|
20240703,192200,95044125,314,314,314,314,0
|
|
20240703,192100,95044125,314,314,314,314,0
|
|
20240703,192000,95044125,314,314,314,314,0
|
|
20240703,191900,95044125,314,314,314,314,0
|
|
20240703,191800,95044125,314,314,314,314,0
|
|
20240703,191700,95044125,314,314,314,314,0
|
|
20240703,191600,95044125,314,314,314,314,0
|
|
20240703,191500,95044125,314,314,314,314,0
|
|
20240703,191400,95044125,314,314,314,314,0
|
|
20240703,191300,95044125,314,314,314,314,0
|
|
20240703,191200,95044125,314,314,314,314,0
|
|
20240703,191100,95044125,314,314,314,314,0
|
|
20240703,191000,95044125,314,314,314,314,0
|
|
20240703,190900,95044125,314,314,314,314,0
|
|
20240703,190800,95044125,314,314,314,314,0
|
|
20240703,190700,95044125,314,314,314,314,0
|
|
20240703,190600,95044125,314,314,314,314,0
|
|
20240703,190500,95044125,314,314,314,314,0
|
|
20240703,190400,95044125,314,314,314,314,0
|
|
20240703,190300,95044125,314,314,314,314,0
|
|
20240703,190200,95044125,314,314,314,314,0
|
|
20240703,190100,95044125,314,314,314,314,0
|
|
20240703,190000,95044125,314,314,314,314,0
|
|
20240703,185900,95044125,314,314,314,314,3400
|
|
20240703,185800,95044125,314,314,314,314,0
|
|
20240703,185700,95044125,314,314,314,314,0
|
|
20240703,185600,95044125,314,314,314,314,0
|
|
20240703,185500,95044125,314,314,314,314,0
|
|
20240703,185400,95044125,314,314,314,314,0
|
|
20240703,185300,95044125,314,314,314,314,0
|
|
20240703,185200,95044125,314,314,314,314,0
|
|
20240703,185100,95044125,314,314,314,314,0
|
|
20240703,185000,95044125,314,314,314,314,0
|
|
20240703,184900,95044125,314,314,314,314,0
|
|
20240703,184800,95044125,314,314,314,314,0
|
|
20240703,184700,95044125,314,314,314,314,0
|
|
20240703,184600,95044125,314,314,314,314,0
|
|
20240703,184500,95044125,314,314,314,314,0
|
|
20240703,184400,95044125,314,314,314,314,0
|
|
20240703,184300,95044125,314,314,314,314,0
|
|
20240703,184200,95044125,314,314,314,314,0
|
|
20240703,184100,95044125,314,314,314,314,0
|
|
20240703,184000,95044125,314,314,314,314,0
|
|
20240703,183900,95044125,314,314,314,314,0
|
|
20240703,183800,95044125,314,314,314,314,0
|
|
20240703,183700,95044125,314,314,314,314,0
|
|
20240703,183600,95044125,314,314,314,314,0
|
|
20240703,183500,95044125,314,314,314,314,0
|
|
20240703,183400,95044125,314,314,314,314,0
|
|
20240703,183300,95044125,314,314,314,314,0
|
|
20240703,183200,95044125,314,314,314,314,0
|
|
20240703,183100,95044125,314,314,314,314,0
|
|
20240703,183000,95044125,314,314,314,314,0
|
|
20240703,182900,95044125,314,314,314,314,3400
|
|
20240703,182800,95044125,314,314,314,314,0
|
|
20240703,182700,95044125,314,314,314,314,0
|
|
20240703,182600,95044125,314,314,314,314,0
|
|
20240703,182500,95044125,314,314,314,314,0
|
|
20240703,182400,95044125,314,314,314,314,0
|
|
20240703,182300,95044125,314,314,314,314,0
|
|
20240703,182200,95044125,314,314,314,314,0
|
|
20240703,182100,95044125,314,314,314,314,0
|
|
20240703,182000,95044125,314,314,314,314,0
|
|
20240703,181900,95044125,314,314,314,314,0
|
|
20240703,181800,95044125,314,314,314,314,0
|
|
20240703,181700,95044125,314,314,314,314,0
|
|
20240703,181600,95044125,314,314,314,314,0
|
|
20240703,181500,95044125,314,314,314,314,0
|
|
20240703,181400,95044125,314,314,314,314,0
|
|
20240703,181300,95044125,314,314,314,314,0
|
|
20240703,181200,95044125,314,314,314,314,0
|
|
20240703,181100,95044125,314,314,314,314,0
|
|
20240703,181000,95044125,314,314,314,314,0
|
|
20240703,180900,95044125,314,314,314,314,0
|
|
20240703,180800,95044125,314,314,314,314,0
|
|
20240703,180700,95044125,314,314,314,314,0
|
|
20240703,180600,95044125,314,314,314,314,0
|
|
20240703,180500,95044125,314,314,314,314,0
|
|
20240703,180400,95044125,314,314,314,314,0
|
|
20240703,180300,95044125,314,314,314,314,0
|
|
20240703,180200,95044125,314,314,314,314,0
|
|
20240703,180100,95044125,314,314,314,314,0
|
|
20240703,180000,95044125,314,314,314,314,0
|
|
20240703,175900,95044125,314,314,314,314,3400
|
|
20240703,175800,95044125,314,314,314,314,0
|
|
20240703,175700,95044125,314,314,314,314,0
|
|
20240703,175600,95044125,314,314,314,314,0
|
|
20240703,175500,95044125,314,314,314,314,0
|
|
20240703,175400,95044125,314,314,314,314,0
|
|
20240703,175300,95044125,314,314,314,314,0
|
|
20240703,175200,95044125,314,314,314,314,0
|
|
20240703,175100,95044125,314,314,314,314,0
|
|
20240703,175000,95044125,314,314,314,314,0
|
|
20240703,174900,95044125,314,314,314,314,0
|
|
20240703,174800,95044125,314,314,314,314,0
|
|
20240703,174700,95044125,314,314,314,314,0
|
|
20240703,174600,95044125,314,314,314,314,0
|
|
20240703,174500,95044125,314,314,314,314,0
|
|
20240703,174400,95044125,314,314,314,314,0
|
|
20240703,174300,95044125,314,314,314,314,0
|
|
20240703,174200,95044125,314,314,314,314,0
|
|
20240703,174100,95044125,314,314,314,314,0
|
|
20240703,174000,95044125,314,314,314,314,0
|
|
20240703,173900,95044125,314,314,314,314,0
|
|
20240703,173800,95044125,314,314,314,314,0
|
|
20240703,173700,95044125,314,314,314,314,0
|
|
20240703,173600,95044125,314,314,314,314,0
|
|
20240703,173500,95044125,314,314,314,314,0
|
|
20240703,173400,95044125,314,314,314,314,0
|
|
20240703,173300,95044125,314,314,314,314,0
|
|
20240703,173200,95044125,314,314,314,314,0
|
|
20240703,173100,95044125,314,314,314,314,0
|
|
20240703,173000,95044125,314,314,314,314,0
|
|
20240703,172900,95044125,314,314,314,314,3400
|
|
20240703,172800,95044125,314,314,314,314,0
|
|
20240703,172700,95044125,314,314,314,314,0
|
|
20240703,172600,95044125,314,314,314,314,0
|
|
20240703,172500,95044125,314,314,314,314,0
|
|
20240703,172400,95044125,314,314,314,314,0
|
|
20240703,172300,95044125,314,314,314,314,0
|
|
20240703,172200,95044125,314,314,314,314,0
|
|
20240703,172100,95044125,314,314,314,314,0
|
|
20240703,172000,95044125,314,314,314,314,0
|
|
20240703,171900,95044125,314,314,314,314,0
|
|
20240703,171800,95044125,314,314,314,314,0
|
|
20240703,171700,95044125,314,314,314,314,0
|
|
20240703,171600,95044125,314,314,314,314,0
|
|
20240703,171500,95044125,314,314,314,314,0
|
|
20240703,171400,95044125,314,314,314,314,0
|
|
20240703,171300,95044125,314,314,314,314,0
|
|
20240703,171200,95044125,314,314,314,314,0
|
|
20240703,171100,95044125,314,314,314,314,0
|
|
20240703,171000,95044125,314,314,314,314,0
|
|
20240703,170900,95044125,314,314,314,314,0
|
|
20240703,170800,95044125,314,314,314,314,0
|
|
20240703,170700,95044125,314,314,314,314,0
|
|
20240703,170600,95044125,314,314,314,314,0
|
|
20240703,170500,95044125,314,314,314,314,0
|
|
20240703,170400,95044125,314,314,314,314,0
|
|
20240703,170300,95044125,314,314,314,314,0
|
|
20240703,170200,95044125,314,314,314,314,0
|
|
20240703,170100,95044125,314,314,314,314,0
|
|
20240703,170000,95044125,314,314,314,314,0
|
|
20240703,165900,95044125,314,314,314,314,3400
|
|
20240703,165800,95044125,314,314,314,314,0
|
|
20240703,165700,95044125,314,314,314,314,0
|
|
20240703,165600,95044125,314,314,314,314,0
|
|
20240703,165500,95044125,314,314,314,314,0
|
|
20240703,165400,95044125,314,314,314,314,0
|
|
20240703,165300,95044125,314,314,314,314,0
|
|
20240703,165200,95044125,314,314,314,314,0
|
|
20240703,165100,95044125,314,314,314,314,0
|
|
20240703,165000,95044125,314,314,314,314,0
|
|
20240703,164900,95044125,314,314,314,314,0
|
|
20240703,164800,95044125,314,314,314,314,0
|
|
20240703,164700,95044125,314,314,314,314,0
|
|
20240703,164600,95044125,314,314,314,314,0
|
|
20240703,164500,95044125,314,314,314,314,0
|
|
20240703,164400,95044125,314,314,314,314,0
|
|
20240703,164300,95044125,314,314,314,314,0
|
|
20240703,164200,95044125,314,314,314,314,0
|
|
20240703,164100,95044125,314,314,314,314,0
|
|
20240703,164000,95044125,314,314,314,314,0
|
|
20240703,163900,95044125,314,314,314,314,0
|
|
20240703,163800,95044125,314,314,314,314,0
|
|
20240703,163700,95044125,314,314,314,314,0
|
|
20240703,163600,95044125,314,314,314,314,0
|
|
20240703,163500,95044125,314,314,314,314,0
|
|
20240703,163400,95044125,314,314,314,314,0
|
|
20240703,163300,95044125,314,314,314,314,0
|
|
20240703,163200,95044125,314,314,314,314,0
|
|
20240703,163100,95044125,314,314,314,314,0
|
|
20240703,163000,95044125,314,314,314,314,0
|
|
20240703,162900,95044125,314,314,314,314,3400
|
|
20240703,162800,95044125,314,314,314,314,0
|
|
20240703,162700,95044125,314,314,314,314,0
|
|
20240703,162600,95044125,314,314,314,314,0
|
|
20240703,162500,95044125,314,314,314,314,0
|
|
20240703,162400,95044125,314,314,314,314,0
|
|
20240703,162300,95044125,314,314,314,314,0
|
|
20240703,162200,95044125,314,314,314,314,0
|
|
20240703,162100,95044125,314,314,314,314,0
|
|
20240703,162000,95044125,314,314,314,314,0
|
|
20240703,161900,95044125,314,314,314,314,0
|
|
20240703,161800,95044125,314,314,314,314,0
|
|
20240703,161700,95044125,314,314,314,314,0
|
|
20240703,161600,95044125,314,314,314,314,0
|
|
20240703,161500,95044125,314,314,314,314,0
|
|
20240703,161400,95044125,314,314,314,314,0
|
|
20240703,161300,95044125,314,314,314,314,0
|
|
20240703,161200,95044125,314,314,314,314,0
|
|
20240703,161100,95044125,314,314,314,314,0
|
|
20240703,161000,95044125,314,314,314,314,0
|
|
20240703,160900,95044125,314,314,314,314,0
|
|
20240703,160800,95044125,314,314,314,314,0
|
|
20240703,160700,95044125,314,314,314,314,0
|
|
20240703,160600,95044125,314,314,314,314,0
|
|
20240703,160500,95044125,314,314,314,314,0
|
|
20240703,160400,95044125,314,314,314,314,0
|
|
20240703,160300,95044125,314,314,314,314,0
|
|
20240703,160200,95044125,314,314,314,314,0
|
|
20240703,160100,95044125,314,314,314,314,0
|
|
20240703,160000,95044125,314,314,314,314,0
|
|
20240703,155900,95044125,314,314,314,314,3400
|
|
20240703,155800,95044125,314,314,314,314,0
|
|
20240703,155700,95044125,314,314,314,314,0
|
|
20240703,155600,95044125,314,314,314,314,0
|
|
20240703,155500,95044125,314,314,314,314,0
|
|
20240703,155400,95044125,314,314,314,314,0
|
|
20240703,155300,95044125,314,314,314,314,0
|
|
20240703,155200,95044125,314,314,314,314,0
|
|
20240703,155100,95044125,314,314,314,314,0
|
|
20240703,155000,95044125,314,314,314,314,0
|
|
20240703,154900,95044125,314,314,314,314,0
|
|
20240703,154800,95044125,314,314,314,314,0
|
|
20240703,154700,95044125,314,314,314,314,0
|
|
20240703,154600,95044125,314,314,314,314,0
|
|
20240703,154500,95044125,314,314,314,314,0
|
|
20240703,154400,95044125,314,314,314,314,0
|
|
20240703,154300,95044125,314,314,314,314,0
|
|
20240703,154200,95044125,314,314,314,314,0
|
|
20240703,154100,95044125,314,314,314,314,0
|
|
20240703,154000,95044125,314,314,314,314,0
|
|
20240703,153900,95044125,314,314,314,314,0
|
|
20240703,153800,95044125,314,314,314,314,0
|
|
20240703,153700,95044125,314,314,314,314,0
|
|
20240703,153600,95044125,314,314,314,314,0
|
|
20240703,153500,95044125,314,314,314,314,0
|
|
20240703,153400,95044125,314,314,314,314,0
|
|
20240703,153300,95044125,314,314,314,314,0
|
|
20240703,153200,95044125,314,314,314,314,0
|
|
20240703,153100,95044125,314,314,314,314,0
|
|
20240703,153000,95044125,314,314,314,314,3400
|
|
20240703,152900,93976525,315,315,315,315,0
|
|
20240703,152800,93976525,315,315,315,315,0
|
|
20240703,152700,93976525,315,315,315,315,0
|
|
20240703,152600,93976525,315,315,315,315,0
|
|
20240703,152500,93976525,315,315,315,315,0
|
|
20240703,152400,93976525,315,315,315,315,0
|
|
20240703,152300,93976525,315,315,315,315,0
|
|
20240703,152200,93976525,315,315,315,315,0
|
|
20240703,152100,93976525,315,315,315,315,0
|
|
20240703,152000,93976525,315,315,315,315,0
|
|
20240703,151900,93976525,315,314,315,313,1103
|
|
20240703,151800,93631140,315,315,315,315,0
|
|
20240703,151700,93631140,315,315,315,315,0
|
|
20240703,151600,93631140,315,315,315,315,2
|
|
20240703,151500,93630510,315,315,315,313,2229
|
|
20240703,151400,92932773,315,315,315,315,30
|
|
20240703,151300,92923323,315,315,315,315,5
|
|
20240703,151200,92921748,313,313,313,313,0
|
|
20240703,151100,92921748,313,313,313,313,28
|
|
20240703,151000,92912984,313,314,314,313,676
|
|
20240703,150900,92701395,313,313,313,313,0
|
|
20240703,150800,92701395,313,313,313,313,2
|
|
20240703,150700,92700769,314,314,314,314,5023
|
|
20240703,150600,91123547,313,313,313,313,19677
|
|
20240703,150500,84964646,312,312,312,312,0
|
|
20240703,150400,84964646,312,313,313,312,1045
|
|
20240703,150300,84637606,313,313,313,313,3731
|
|
20240703,150200,83469803,313,313,313,313,0
|
|
20240703,150100,83469803,313,313,313,313,0
|
|
20240703,150000,83469803,313,313,313,313,504
|
|
20240703,145900,83312051,313,313,313,313,0
|
|
20240703,145800,83312051,313,313,313,313,0
|
|
20240703,145700,83312051,313,313,313,313,4
|
|
20240703,145600,83310799,313,313,313,313,0
|
|
20240703,145500,83310799,313,313,313,313,3000
|
|
20240703,145400,82371799,312,312,312,312,0
|
|
20240703,145300,82371799,312,312,312,312,0
|
|
20240703,145200,82371799,312,312,312,312,0
|
|
20240703,145100,82371799,312,312,312,312,0
|
|
20240703,145000,82371799,312,313,313,312,129
|
|
20240703,144900,82331451,313,313,313,313,0
|
|
20240703,144800,82331451,313,313,313,313,50
|
|
20240703,144700,82315801,312,312,312,312,0
|
|
20240703,144600,82315801,312,312,312,312,4452
|
|
20240703,144500,80926777,312,312,312,312,2000
|
|
20240703,144400,80302777,313,315,315,313,18574
|
|
20240703,144300,74486911,315,315,315,315,0
|
|
20240703,144200,74486911,315,315,315,315,0
|
|
20240703,144100,74486911,315,315,315,315,33
|
|
20240703,144000,74476516,315,315,315,315,0
|
|
20240703,143900,74476516,315,315,315,315,0
|
|
20240703,143800,74476516,315,315,315,315,0
|
|
20240703,143700,74476516,315,315,315,315,47
|
|
20240703,143600,74461711,315,315,315,315,0
|
|
20240703,143500,74461711,315,315,315,315,0
|
|
20240703,143400,74461711,315,315,315,315,0
|
|
20240703,143300,74461711,315,315,315,315,0
|
|
20240703,143200,74461711,315,315,315,315,0
|
|
20240703,143100,74461711,315,315,315,315,0
|
|
20240703,143000,74461711,315,315,315,315,0
|
|
20240703,142900,74461711,315,315,315,315,0
|
|
20240703,142800,74461711,315,315,315,315,1883
|
|
20240703,142700,73868566,315,315,315,315,0
|
|
20240703,142600,73868566,315,315,315,315,0
|
|
20240703,142500,73868566,315,315,315,315,9
|
|
20240703,142400,73865731,315,315,315,315,0
|
|
20240703,142300,73865731,315,315,315,315,0
|
|
20240703,142200,73865731,315,315,315,315,0
|
|
20240703,142100,73865731,315,315,315,315,0
|
|
20240703,142000,73865731,315,315,315,315,0
|
|
20240703,141900,73865731,315,315,315,315,1
|
|
20240703,141800,73865416,314,315,315,314,2
|
|
20240703,141700,73864787,313,313,313,313,0
|
|
20240703,141600,73864787,313,313,313,313,0
|
|
20240703,141500,73864787,313,313,313,313,0
|
|
20240703,141400,73864787,313,314,314,313,51
|
|
20240703,141300,73848774,314,314,314,314,0
|
|
20240703,141200,73848774,314,314,314,314,0
|
|
20240703,141100,73848774,314,314,314,314,459
|
|
20240703,141000,73704648,314,314,314,314,1000
|
|
20240703,140900,73390648,316,316,316,316,0
|
|
20240703,140800,73390648,316,316,316,316,0
|
|
20240703,140700,73390648,316,316,316,316,0
|
|
20240703,140600,73390648,316,316,316,316,0
|
|
20240703,140500,73390648,316,316,316,316,0
|
|
20240703,140400,73390648,316,316,316,316,0
|
|
20240703,140300,73390648,316,316,316,316,0
|
|
20240703,140200,73390648,316,316,316,316,0
|
|
20240703,140100,73390648,316,316,316,316,0
|
|
20240703,140000,73390648,316,316,316,316,0
|
|
20240703,135900,73390648,316,316,316,316,0
|
|
20240703,135800,73390648,316,316,316,316,0
|
|
20240703,135700,73390648,316,316,316,316,0
|
|
20240703,135600,73390648,316,316,316,316,0
|
|
20240703,135500,73390648,316,316,316,316,0
|
|
20240703,135400,73390648,316,316,316,316,0
|
|
20240703,135300,73390648,316,316,316,316,0
|
|
20240703,135200,73390648,316,316,316,316,0
|
|
20240703,135100,73390648,316,316,316,316,0
|
|
20240703,135000,73390648,316,316,316,316,0
|
|
20240703,134900,73390648,316,316,316,316,0
|
|
20240703,134800,73390648,316,316,316,316,1
|
|
20240703,134700,73390332,315,315,315,315,0
|
|
20240703,134600,73390332,315,315,315,315,0
|
|
20240703,134500,73390332,315,315,315,315,0
|
|
20240703,134400,73390332,315,315,315,315,0
|
|
20240703,134300,73390332,315,315,315,315,0
|
|
20240703,134200,73390332,315,315,315,315,50
|
|
20240703,134100,73374582,316,316,316,316,0
|
|
20240703,134000,73374582,316,316,316,316,1
|
|
20240703,133900,73374266,314,315,315,314,1002
|
|
20240703,133800,73059636,315,315,315,315,0
|
|
20240703,133700,73059636,315,315,315,315,0
|
|
20240703,133600,73059636,315,315,315,315,0
|
|
20240703,133500,73059636,315,315,315,315,0
|
|
20240703,133400,73059636,315,315,315,315,1000
|
|
20240703,133300,72744636,315,315,315,315,0
|
|
20240703,133200,72744636,315,315,315,315,0
|
|
20240703,133100,72744636,315,315,315,315,0
|
|
20240703,133000,72744636,315,315,315,315,0
|
|
20240703,132900,72744636,315,315,315,315,0
|
|
20240703,132800,72744636,315,315,315,315,1
|
|
20240703,132700,72744321,315,315,315,315,2
|
|
20240703,132600,72743691,315,315,315,315,0
|
|
20240703,132500,72743691,315,315,315,315,0
|
|
20240703,132400,72743691,315,315,315,315,3
|
|
20240703,132300,72742746,314,314,314,314,0
|
|
20240703,132200,72742746,314,314,314,314,4000
|
|
20240703,132100,71486746,316,316,316,316,0
|
|
20240703,132000,71486746,316,316,316,316,5
|
|
20240703,131900,71485166,314,314,314,314,0
|
|
20240703,131800,71485166,314,314,314,314,74
|
|
20240703,131700,71461930,314,314,314,314,0
|
|
20240703,131600,71461930,314,314,314,314,3
|
|
20240703,131500,71460988,314,314,314,314,26
|
|
20240703,131400,71452824,314,314,314,314,0
|
|
20240703,131300,71452824,314,315,315,314,3897
|
|
20240703,131200,70228987,316,316,316,316,5
|
|
20240703,131100,70227407,316,316,316,316,0
|
|
20240703,131000,70227407,316,316,316,316,0
|
|
20240703,130900,70227407,316,316,316,316,0
|
|
20240703,130800,70227407,316,316,316,316,0
|
|
20240703,130700,70227407,316,316,316,316,4
|
|
20240703,130600,70226143,316,316,316,316,0
|
|
20240703,130500,70226143,316,316,316,316,0
|
|
20240703,130400,70226143,316,316,316,316,0
|
|
20240703,130300,70226143,316,315,316,315,2061
|
|
20240703,130200,69576927,316,316,316,316,0
|
|
20240703,130100,69576927,316,316,316,316,0
|
|
20240703,130000,69576927,316,316,316,316,59
|
|
20240703,125900,69558283,316,316,316,316,0
|
|
20240703,125800,69558283,316,316,316,316,5
|
|
20240703,125700,69556703,316,316,316,316,2
|
|
20240703,125600,69556071,315,315,315,315,0
|
|
20240703,125500,69556071,315,315,315,315,0
|
|
20240703,125400,69556071,315,315,315,315,0
|
|
20240703,125300,69556071,315,315,315,315,1396
|
|
20240703,125200,69116331,315,315,315,315,50
|
|
20240703,125100,69100581,314,314,314,314,0
|
|
20240703,125000,69100581,314,315,315,314,211
|
|
20240703,124900,69034315,315,315,315,315,70
|
|
20240703,124800,69012265,315,315,315,315,0
|
|
20240703,124700,69012265,315,315,315,315,0
|
|
20240703,124600,69012265,315,315,315,315,0
|
|
20240703,124500,69012265,315,315,315,315,111
|
|
20240703,124400,68977300,315,315,315,315,4
|
|
20240703,124300,68976040,315,315,315,315,0
|
|
20240703,124200,68976040,315,315,315,315,10
|
|
20240703,124100,68972890,315,315,315,315,0
|
|
20240703,124000,68972890,315,315,315,315,1
|
|
20240703,123900,68972575,315,315,315,315,182
|
|
20240703,123800,68915245,316,316,316,316,1
|
|
20240703,123700,68914929,316,316,316,316,0
|
|
20240703,123600,68914929,316,316,316,316,0
|
|
20240703,123500,68914929,316,316,316,316,0
|
|
20240703,123400,68914929,316,316,316,316,0
|
|
20240703,123300,68914929,316,316,316,316,0
|
|
20240703,123200,68914929,316,316,316,316,0
|
|
20240703,123100,68914929,316,316,316,316,0
|
|
20240703,123000,68914929,316,316,316,316,32
|
|
20240703,122900,68904817,316,316,316,316,0
|
|
20240703,122800,68904817,316,316,316,316,0
|
|
20240703,122700,68904817,316,316,316,316,34
|
|
20240703,122600,68894073,315,315,315,315,0
|
|
20240703,122500,68894073,315,315,315,315,0
|
|
20240703,122400,68894073,315,315,315,315,0
|
|
20240703,122300,68894073,315,315,315,315,0
|
|
20240703,122200,68894073,315,315,315,315,1
|
|
20240703,122100,68893758,314,314,314,314,1
|
|
20240703,122000,68893444,316,316,316,316,0
|
|
20240703,121900,68893444,316,316,316,316,0
|
|
20240703,121800,68893444,316,316,316,316,0
|
|
20240703,121700,68893444,316,316,316,316,0
|
|
20240703,121600,68893444,316,316,316,316,0
|
|
20240703,121500,68893444,316,316,316,316,0
|
|
20240703,121400,68893444,316,316,316,316,1
|
|
20240703,121300,68893128,314,314,314,314,0
|
|
20240703,121200,68893128,314,314,314,314,0
|
|
20240703,121100,68893128,314,314,314,314,0
|
|
20240703,121000,68893128,314,314,314,314,1
|
|
20240703,120900,68892814,314,314,314,314,0
|
|
20240703,120800,68892814,314,314,314,314,1000
|
|
20240703,120700,68578814,314,314,314,314,0
|
|
20240703,120600,68578814,314,314,314,314,0
|
|
20240703,120500,68578814,314,314,314,314,0
|
|
20240703,120400,68578814,314,314,314,314,0
|
|
20240703,120300,68578814,314,314,314,314,8517
|
|
20240703,120200,65904476,314,314,314,314,0
|
|
20240703,120100,65904476,314,314,314,314,100
|
|
20240703,120000,65873076,314,315,315,314,3074
|
|
20240703,115900,64907640,314,314,314,314,0
|
|
20240703,115800,64907640,314,314,314,314,0
|
|
20240703,115700,64907640,314,314,314,314,0
|
|
20240703,115600,64907640,314,314,314,314,0
|
|
20240703,115500,64907640,314,314,314,314,0
|
|
20240703,115400,64907640,314,314,314,314,0
|
|
20240703,115300,64907640,314,314,314,314,0
|
|
20240703,115200,64907640,314,314,314,314,0
|
|
20240703,115100,64907640,314,314,314,314,0
|
|
20240703,115000,64907640,314,314,314,314,0
|
|
20240703,114900,64907640,314,314,314,314,0
|
|
20240703,114800,64907640,314,315,315,314,19411
|
|
20240703,114700,58806395,316,316,316,316,0
|
|
20240703,114600,58806395,316,316,316,316,1
|
|
20240703,114500,58806079,316,316,316,316,0
|
|
20240703,114400,58806079,316,316,316,316,1
|
|
20240703,114300,58805763,316,316,316,316,0
|
|
20240703,114200,58805763,316,316,316,316,0
|
|
20240703,114100,58805763,316,316,316,316,0
|
|
20240703,114000,58805763,316,316,316,316,222
|
|
20240703,113900,58735611,315,315,315,315,0
|
|
20240703,113800,58735611,315,316,316,315,169
|
|
20240703,113700,58682216,316,316,316,316,0
|
|
20240703,113600,58682216,316,316,316,316,0
|
|
20240703,113500,58682216,316,316,316,316,1
|
|
20240703,113400,58681900,315,315,315,315,0
|
|
20240703,113300,58681900,315,315,315,315,0
|
|
20240703,113200,58681900,315,315,315,315,0
|
|
20240703,113100,58681900,315,315,315,315,0
|
|
20240703,113000,58681900,315,315,315,315,10
|
|
20240703,112900,58678750,316,316,316,316,0
|
|
20240703,112800,58678750,316,316,316,316,12
|
|
20240703,112700,58674958,315,315,315,315,0
|
|
20240703,112600,58674958,315,315,315,315,0
|
|
20240703,112500,58674958,315,315,315,315,10
|
|
20240703,112400,58671808,315,316,316,315,607
|
|
20240703,112300,58480000,317,317,317,317,0
|
|
20240703,112200,58480000,317,317,317,317,0
|
|
20240703,112100,58480000,317,317,317,317,2
|
|
20240703,112000,58479366,316,316,316,316,16
|
|
20240703,111900,58474310,316,316,316,316,14
|
|
20240703,111800,58469886,315,315,315,315,0
|
|
20240703,111700,58469886,315,315,315,315,20
|
|
20240703,111600,58463586,315,316,316,315,20
|
|
20240703,111500,58457275,315,315,315,315,0
|
|
20240703,111400,58457275,315,316,316,315,1526
|
|
20240703,111300,57975816,316,316,316,316,331
|
|
20240703,111200,57871220,318,318,318,318,5
|
|
20240703,111100,57869630,315,315,315,315,0
|
|
20240703,111000,57869630,315,315,315,315,1775
|
|
20240703,110900,57310505,316,316,316,316,1
|
|
20240703,110800,57310189,316,316,316,316,1489
|
|
20240703,110700,56839665,316,316,316,316,1
|
|
20240703,110600,56839349,318,318,318,318,0
|
|
20240703,110500,56839349,318,318,318,318,0
|
|
20240703,110400,56839349,318,318,318,318,0
|
|
20240703,110300,56839349,318,318,318,318,0
|
|
20240703,110200,56839349,318,318,318,318,0
|
|
20240703,110100,56839349,318,318,318,318,0
|
|
20240703,110000,56839349,318,318,318,318,1
|
|
20240703,105900,56839031,316,316,316,316,1129
|
|
20240703,105800,56482267,316,316,316,316,1
|
|
20240703,105700,56481951,316,316,316,316,0
|
|
20240703,105600,56481951,316,316,316,316,0
|
|
20240703,105500,56481951,316,316,316,316,0
|
|
20240703,105400,56481951,316,316,316,316,0
|
|
20240703,105300,56481951,316,316,316,316,0
|
|
20240703,105200,56481951,316,316,316,316,0
|
|
20240703,105100,56481951,316,316,316,316,1
|
|
20240703,105000,56481635,318,318,318,318,0
|
|
20240703,104900,56481635,318,318,318,318,0
|
|
20240703,104800,56481635,318,318,318,318,0
|
|
20240703,104700,56481635,318,318,318,318,0
|
|
20240703,104600,56481635,318,318,318,318,1
|
|
20240703,104500,56481317,318,318,318,318,31
|
|
20240703,104400,56471459,318,318,318,318,1
|
|
20240703,104300,56471141,318,318,318,318,0
|
|
20240703,104200,56471141,318,318,318,318,120
|
|
20240703,104100,56432981,318,318,318,318,0
|
|
20240703,104000,56432981,318,318,318,318,0
|
|
20240703,103900,56432981,318,318,318,318,0
|
|
20240703,103800,56432981,318,318,318,318,1
|
|
20240703,103700,56432663,318,318,318,318,0
|
|
20240703,103600,56432663,318,318,318,318,0
|
|
20240703,103500,56432663,318,318,318,318,0
|
|
20240703,103400,56432663,318,318,318,318,0
|
|
20240703,103300,56432663,318,318,318,318,88
|
|
20240703,103200,56404679,316,316,316,316,1160
|
|
20240703,103100,56038119,317,317,317,317,0
|
|
20240703,103000,56038119,317,317,317,317,0
|
|
20240703,102900,56038119,317,317,317,317,0
|
|
20240703,102800,56038119,317,317,317,317,0
|
|
20240703,102700,56038119,317,317,317,317,0
|
|
20240703,102600,56038119,317,317,317,317,1372
|
|
20240703,102500,55603195,315,315,315,315,0
|
|
20240703,102400,55603195,315,315,315,315,0
|
|
20240703,102300,55603195,315,315,315,315,416
|
|
20240703,102200,55472155,315,315,315,315,0
|
|
20240703,102100,55472155,315,316,317,315,7136
|
|
20240703,102000,53223134,317,317,317,317,0
|
|
20240703,101900,53223134,317,317,317,317,0
|
|
20240703,101800,53223134,317,317,317,317,0
|
|
20240703,101700,53223134,317,316,317,316,1234
|
|
20240703,101600,52833186,316,316,316,316,500
|
|
20240703,101500,52675186,316,316,316,316,0
|
|
20240703,101400,52675186,316,316,316,316,51
|
|
20240703,101300,52659070,316,316,316,316,503
|
|
20240703,101200,52500122,316,316,316,316,0
|
|
20240703,101100,52500122,316,316,316,316,1
|
|
20240703,101000,52499806,316,316,316,316,5
|
|
20240703,100900,52498226,316,316,316,316,0
|
|
20240703,100800,52498226,316,316,316,316,0
|
|
20240703,100700,52498226,316,316,316,316,0
|
|
20240703,100600,52498226,316,316,316,316,5
|
|
20240703,100500,52496646,316,316,317,316,312
|
|
20240703,100400,52397899,315,317,317,315,1278
|
|
20240703,100300,51995277,317,315,317,315,1001
|
|
20240703,100200,51679960,317,317,317,317,0
|
|
20240703,100100,51679960,317,317,317,317,20
|
|
20240703,100000,51673620,317,316,318,316,7774
|
|
20240703,095900,49217026,318,317,318,317,113
|
|
20240703,095800,49181201,317,316,317,316,403
|
|
20240703,095700,49053852,316,315,316,315,986
|
|
20240703,095600,48743260,315,315,315,315,3
|
|
20240703,095500,48742315,315,315,315,315,32
|
|
20240703,095400,48732235,315,315,315,315,1
|
|
20240703,095300,48731920,314,314,314,313,1618
|
|
20240703,095200,48224602,314,314,315,314,17113
|
|
20240703,095100,42844894,315,314,315,314,8
|
|
20240703,095000,42842375,314,315,315,314,3810
|
|
20240703,094900,41642625,316,315,316,315,1304
|
|
20240703,094800,41231213,315,315,315,315,0
|
|
20240703,094700,41231213,315,315,315,315,4100
|
|
20240703,094600,39939713,317,315,317,315,1042
|
|
20240703,094500,39611399,315,317,318,315,9818
|
|
20240703,094400,36517421,317,317,317,315,2004
|
|
20240703,094300,35886152,318,316,323,316,19595
|
|
20240703,094200,29611073,316,316,316,316,6983
|
|
20240703,094100,27404445,313,315,315,313,55044
|
|
20240703,094000,10114326,316,318,318,316,739
|
|
20240703,093900,9880798,317,317,317,317,0
|
|
20240703,093800,9880798,317,317,317,317,0
|
|
20240703,093700,9880798,317,317,317,317,127
|
|
20240703,093600,9840539,317,317,317,317,10
|
|
20240703,093500,9837369,317,317,317,317,0
|
|
20240703,093400,9837369,317,317,317,317,3
|
|
20240703,093300,9836418,317,317,317,317,29
|
|
20240703,093200,9827225,317,317,317,317,1
|
|
20240703,093100,9826908,315,317,317,315,1824
|
|
20240703,093000,9251343,316,316,316,316,0
|
|
20240703,092900,9251343,316,316,316,316,0
|
|
20240703,092800,9251343,316,318,318,316,5310
|
|
20240703,092700,7573363,318,318,318,318,0
|
|
20240703,092600,7573363,318,319,319,318,32
|
|
20240703,092500,7563177,319,319,319,319,1
|
|
20240703,092400,7562858,318,318,318,318,10
|
|
20240703,092300,7559678,317,318,318,317,12111
|
|
20240703,092200,3720380,318,317,318,317,1611
|
|
20240703,092100,3208102,318,318,318,318,441
|
|
20240703,092000,3067864,319,318,319,318,703
|
|
20240703,091900,2843809,317,316,317,316,3571
|
|
20240703,091800,1713472,315,315,315,315,0
|
|
20240703,091700,1713472,315,315,315,315,0
|
|
20240703,091600,1713472,315,315,315,315,10
|
|
20240703,091500,1710322,316,316,316,316,2
|
|
20240703,091400,1709690,316,316,316,316,0
|
|
20240703,091300,1709690,316,316,316,316,0
|
|
20240703,091200,1709690,316,315,316,315,11
|
|
20240703,091100,1706215,315,315,315,315,0
|
|
20240703,091000,1706215,315,315,315,315,38
|
|
20240703,090900,1694245,315,315,315,315,505
|
|
20240703,090800,1535170,316,316,316,316,1012
|
|
20240703,090700,1215378,317,317,317,317,0
|
|
20240703,090600,1215378,317,317,317,317,0
|
|
20240703,090500,1215378,317,317,317,317,5
|
|
20240703,090400,1213793,317,317,317,317,0
|
|
20240703,090300,1213793,317,317,317,317,0
|
|
20240703,090200,1213793,317,317,317,317,0
|
|
20240703,090100,1213793,317,317,317,317,0
|
|
20240703,090000,1213793,317,317,317,317,3829
|