632 lines
27 KiB
CSV
632 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,192900,96063937,313,313,313,313,601
|
|
20240704,192800,96063937,313,313,313,313,0
|
|
20240704,192700,96063937,313,313,313,313,0
|
|
20240704,192600,96063937,313,313,313,313,0
|
|
20240704,192500,96063937,313,313,313,313,0
|
|
20240704,192400,96063937,313,313,313,313,0
|
|
20240704,192300,96063937,313,313,313,313,0
|
|
20240704,192200,96063937,313,313,313,313,0
|
|
20240704,192100,96063937,313,313,313,313,0
|
|
20240704,192000,96063937,313,313,313,313,0
|
|
20240704,191900,96063937,313,313,313,313,0
|
|
20240704,191800,96063937,313,313,313,313,0
|
|
20240704,191700,96063937,313,313,313,313,0
|
|
20240704,191600,96063937,313,313,313,313,0
|
|
20240704,191500,96063937,313,313,313,313,0
|
|
20240704,191400,96063937,313,313,313,313,0
|
|
20240704,191300,96063937,313,313,313,313,0
|
|
20240704,191200,96063937,313,313,313,313,0
|
|
20240704,191100,96063937,313,313,313,313,0
|
|
20240704,191000,96063937,313,313,313,313,0
|
|
20240704,190900,96063937,313,313,313,313,0
|
|
20240704,190800,96063937,313,313,313,313,0
|
|
20240704,190700,96063937,313,313,313,313,0
|
|
20240704,190600,96063937,313,313,313,313,0
|
|
20240704,190500,96063937,313,313,313,313,0
|
|
20240704,190400,96063937,313,313,313,313,0
|
|
20240704,190300,96063937,313,313,313,313,0
|
|
20240704,190200,96063937,313,313,313,313,0
|
|
20240704,190100,96063937,313,313,313,313,0
|
|
20240704,190000,96063937,313,313,313,313,0
|
|
20240704,185900,96063937,313,313,313,313,601
|
|
20240704,185800,96063937,313,313,313,313,0
|
|
20240704,185700,96063937,313,313,313,313,0
|
|
20240704,185600,96063937,313,313,313,313,0
|
|
20240704,185500,96063937,313,313,313,313,0
|
|
20240704,185400,96063937,313,313,313,313,0
|
|
20240704,185300,96063937,313,313,313,313,0
|
|
20240704,185200,96063937,313,313,313,313,0
|
|
20240704,185100,96063937,313,313,313,313,0
|
|
20240704,185000,96063937,313,313,313,313,0
|
|
20240704,184900,96063937,313,313,313,313,0
|
|
20240704,184800,96063937,313,313,313,313,0
|
|
20240704,184700,96063937,313,313,313,313,0
|
|
20240704,184600,96063937,313,313,313,313,0
|
|
20240704,184500,96063937,313,313,313,313,0
|
|
20240704,184400,96063937,313,313,313,313,0
|
|
20240704,184300,96063937,313,313,313,313,0
|
|
20240704,184200,96063937,313,313,313,313,0
|
|
20240704,184100,96063937,313,313,313,313,0
|
|
20240704,184000,96063937,313,313,313,313,0
|
|
20240704,183900,96063937,313,313,313,313,0
|
|
20240704,183800,96063937,313,313,313,313,0
|
|
20240704,183700,96063937,313,313,313,313,0
|
|
20240704,183600,96063937,313,313,313,313,0
|
|
20240704,183500,96063937,313,313,313,313,0
|
|
20240704,183400,96063937,313,313,313,313,0
|
|
20240704,183300,96063937,313,313,313,313,0
|
|
20240704,183200,96063937,313,313,313,313,0
|
|
20240704,183100,96063937,313,313,313,313,0
|
|
20240704,183000,96063937,313,313,313,313,0
|
|
20240704,182900,96063937,313,313,313,313,601
|
|
20240704,182800,96063937,313,313,313,313,0
|
|
20240704,182700,96063937,313,313,313,313,0
|
|
20240704,182600,96063937,313,313,313,313,0
|
|
20240704,182500,96063937,313,313,313,313,0
|
|
20240704,182400,96063937,313,313,313,313,0
|
|
20240704,182300,96063937,313,313,313,313,0
|
|
20240704,182200,96063937,313,313,313,313,0
|
|
20240704,182100,96063937,313,313,313,313,0
|
|
20240704,182000,96063937,313,313,313,313,0
|
|
20240704,181900,96063937,313,313,313,313,0
|
|
20240704,181800,96063937,313,313,313,313,0
|
|
20240704,181700,96063937,313,313,313,313,0
|
|
20240704,181600,96063937,313,313,313,313,0
|
|
20240704,181500,96063937,313,313,313,313,0
|
|
20240704,181400,96063937,313,313,313,313,0
|
|
20240704,181300,96063937,313,313,313,313,0
|
|
20240704,181200,96063937,313,313,313,313,0
|
|
20240704,181100,96063937,313,313,313,313,0
|
|
20240704,181000,96063937,313,313,313,313,0
|
|
20240704,180900,96063937,313,313,313,313,0
|
|
20240704,180800,96063937,313,313,313,313,0
|
|
20240704,180700,96063937,313,313,313,313,0
|
|
20240704,180600,96063937,313,313,313,313,0
|
|
20240704,180500,96063937,313,313,313,313,0
|
|
20240704,180400,96063937,313,313,313,313,0
|
|
20240704,180300,96063937,313,313,313,313,0
|
|
20240704,180200,96063937,313,313,313,313,0
|
|
20240704,180100,96063937,313,313,313,313,0
|
|
20240704,180000,96063937,313,313,313,313,0
|
|
20240704,175900,96063937,313,313,313,313,601
|
|
20240704,175800,96063937,313,313,313,313,0
|
|
20240704,175700,96063937,313,313,313,313,0
|
|
20240704,175600,96063937,313,313,313,313,0
|
|
20240704,175500,96063937,313,313,313,313,0
|
|
20240704,175400,96063937,313,313,313,313,0
|
|
20240704,175300,96063937,313,313,313,313,0
|
|
20240704,175200,96063937,313,313,313,313,0
|
|
20240704,175100,96063937,313,313,313,313,0
|
|
20240704,175000,96063937,313,313,313,313,0
|
|
20240704,174900,96063937,313,313,313,313,0
|
|
20240704,174800,96063937,313,313,313,313,0
|
|
20240704,174700,96063937,313,313,313,313,0
|
|
20240704,174600,96063937,313,313,313,313,0
|
|
20240704,174500,96063937,313,313,313,313,0
|
|
20240704,174400,96063937,313,313,313,313,0
|
|
20240704,174300,96063937,313,313,313,313,0
|
|
20240704,174200,96063937,313,313,313,313,0
|
|
20240704,174100,96063937,313,313,313,313,0
|
|
20240704,174000,96063937,313,313,313,313,0
|
|
20240704,173900,96063937,313,313,313,313,0
|
|
20240704,173800,96063937,313,313,313,313,0
|
|
20240704,173700,96063937,313,313,313,313,0
|
|
20240704,173600,96063937,313,313,313,313,0
|
|
20240704,173500,96063937,313,313,313,313,0
|
|
20240704,173400,96063937,313,313,313,313,0
|
|
20240704,173300,96063937,313,313,313,313,0
|
|
20240704,173200,96063937,313,313,313,313,0
|
|
20240704,173100,96063937,313,313,313,313,0
|
|
20240704,173000,96063937,313,313,313,313,0
|
|
20240704,172900,96063937,313,313,313,313,601
|
|
20240704,172800,96063937,313,313,313,313,0
|
|
20240704,172700,96063937,313,313,313,313,0
|
|
20240704,172600,96063937,313,313,313,313,0
|
|
20240704,172500,96063937,313,313,313,313,0
|
|
20240704,172400,96063937,313,313,313,313,0
|
|
20240704,172300,96063937,313,313,313,313,0
|
|
20240704,172200,96063937,313,313,313,313,0
|
|
20240704,172100,96063937,313,313,313,313,0
|
|
20240704,172000,96063937,313,313,313,313,0
|
|
20240704,171900,96063937,313,313,313,313,0
|
|
20240704,171800,96063937,313,313,313,313,0
|
|
20240704,171700,96063937,313,313,313,313,0
|
|
20240704,171600,96063937,313,313,313,313,0
|
|
20240704,171500,96063937,313,313,313,313,0
|
|
20240704,171400,96063937,313,313,313,313,0
|
|
20240704,171300,96063937,313,313,313,313,0
|
|
20240704,171200,96063937,313,313,313,313,0
|
|
20240704,171100,96063937,313,313,313,313,0
|
|
20240704,171000,96063937,313,313,313,313,0
|
|
20240704,170900,96063937,313,313,313,313,0
|
|
20240704,170800,96063937,313,313,313,313,0
|
|
20240704,170700,96063937,313,313,313,313,0
|
|
20240704,170600,96063937,313,313,313,313,0
|
|
20240704,170500,96063937,313,313,313,313,0
|
|
20240704,170400,96063937,313,313,313,313,0
|
|
20240704,170300,96063937,313,313,313,313,0
|
|
20240704,170200,96063937,313,313,313,313,0
|
|
20240704,170100,96063937,313,313,313,313,0
|
|
20240704,170000,96063937,313,313,313,313,0
|
|
20240704,165900,96063937,313,313,313,313,601
|
|
20240704,165800,96063937,313,313,313,313,0
|
|
20240704,165700,96063937,313,313,313,313,0
|
|
20240704,165600,96063937,313,313,313,313,0
|
|
20240704,165500,96063937,313,313,313,313,0
|
|
20240704,165400,96063937,313,313,313,313,0
|
|
20240704,165300,96063937,313,313,313,313,0
|
|
20240704,165200,96063937,313,313,313,313,0
|
|
20240704,165100,96063937,313,313,313,313,0
|
|
20240704,165000,96063937,313,313,313,313,0
|
|
20240704,164900,96063937,313,313,313,313,0
|
|
20240704,164800,96063937,313,313,313,313,0
|
|
20240704,164700,96063937,313,313,313,313,0
|
|
20240704,164600,96063937,313,313,313,313,0
|
|
20240704,164500,96063937,313,313,313,313,0
|
|
20240704,164400,96063937,313,313,313,313,0
|
|
20240704,164300,96063937,313,313,313,313,0
|
|
20240704,164200,96063937,313,313,313,313,0
|
|
20240704,164100,96063937,313,313,313,313,0
|
|
20240704,164000,96063937,313,313,313,313,0
|
|
20240704,163900,96063937,313,313,313,313,0
|
|
20240704,163800,96063937,313,313,313,313,0
|
|
20240704,163700,96063937,313,313,313,313,0
|
|
20240704,163600,96063937,313,313,313,313,0
|
|
20240704,163500,96063937,313,313,313,313,0
|
|
20240704,163400,96063937,313,313,313,313,0
|
|
20240704,163300,96063937,313,313,313,313,0
|
|
20240704,163200,96063937,313,313,313,313,0
|
|
20240704,163100,96063937,313,313,313,313,0
|
|
20240704,163000,96063937,313,313,313,313,0
|
|
20240704,162900,96063937,313,313,313,313,601
|
|
20240704,162800,96063937,313,313,313,313,0
|
|
20240704,162700,96063937,313,313,313,313,0
|
|
20240704,162600,96063937,313,313,313,313,0
|
|
20240704,162500,96063937,313,313,313,313,0
|
|
20240704,162400,96063937,313,313,313,313,0
|
|
20240704,162300,96063937,313,313,313,313,0
|
|
20240704,162200,96063937,313,313,313,313,0
|
|
20240704,162100,96063937,313,313,313,313,0
|
|
20240704,162000,96063937,313,313,313,313,0
|
|
20240704,161900,96063937,313,313,313,313,0
|
|
20240704,161800,96063937,313,313,313,313,0
|
|
20240704,161700,96063937,313,313,313,313,0
|
|
20240704,161600,96063937,313,313,313,313,0
|
|
20240704,161500,96063937,313,313,313,313,0
|
|
20240704,161400,96063937,313,313,313,313,0
|
|
20240704,161300,96063937,313,313,313,313,0
|
|
20240704,161200,96063937,313,313,313,313,0
|
|
20240704,161100,96063937,313,313,313,313,0
|
|
20240704,161000,96063937,313,313,313,313,0
|
|
20240704,160900,96063937,313,313,313,313,0
|
|
20240704,160800,96063937,313,313,313,313,0
|
|
20240704,160700,96063937,313,313,313,313,0
|
|
20240704,160600,96063937,313,313,313,313,0
|
|
20240704,160500,96063937,313,313,313,313,0
|
|
20240704,160400,96063937,313,313,313,313,0
|
|
20240704,160300,96063937,313,313,313,313,0
|
|
20240704,160200,96063937,313,313,313,313,0
|
|
20240704,160100,96063937,313,313,313,313,0
|
|
20240704,160000,96063937,313,313,313,313,0
|
|
20240704,155900,96063937,313,313,313,313,601
|
|
20240704,155800,96063937,313,313,313,313,0
|
|
20240704,155700,96063937,313,313,313,313,0
|
|
20240704,155600,96063937,313,313,313,313,0
|
|
20240704,155500,96063937,313,313,313,313,0
|
|
20240704,155400,96063937,313,313,313,313,0
|
|
20240704,155300,96063937,313,313,313,313,0
|
|
20240704,155200,96063937,313,313,313,313,0
|
|
20240704,155100,96063937,313,313,313,313,0
|
|
20240704,155000,96063937,313,313,313,313,0
|
|
20240704,154900,96063937,313,313,313,313,0
|
|
20240704,154800,96063937,313,313,313,313,0
|
|
20240704,154700,96063937,313,313,313,313,0
|
|
20240704,154600,96063937,313,313,313,313,0
|
|
20240704,154500,96063937,313,313,313,313,0
|
|
20240704,154400,96063937,313,313,313,313,0
|
|
20240704,154300,96063937,313,313,313,313,0
|
|
20240704,154200,96063937,313,313,313,313,0
|
|
20240704,154100,96063937,313,313,313,313,0
|
|
20240704,154000,96063937,313,313,313,313,0
|
|
20240704,153900,96063937,313,313,313,313,0
|
|
20240704,153800,96063937,313,313,313,313,0
|
|
20240704,153700,96063937,313,313,313,313,0
|
|
20240704,153600,96063937,313,313,313,313,0
|
|
20240704,153500,96063937,313,313,313,313,0
|
|
20240704,153400,96063937,313,313,313,313,0
|
|
20240704,153300,96063937,313,313,313,313,0
|
|
20240704,153200,96063937,313,313,313,313,0
|
|
20240704,153100,96063937,313,313,313,313,0
|
|
20240704,153000,96063937,313,313,313,313,601
|
|
20240704,152900,95875824,313,313,313,313,0
|
|
20240704,152800,95875824,313,313,313,313,0
|
|
20240704,152700,95875824,313,313,313,313,0
|
|
20240704,152600,95875824,313,313,313,313,0
|
|
20240704,152500,95875824,313,313,313,313,0
|
|
20240704,152400,95875824,313,313,313,313,0
|
|
20240704,152300,95875824,313,313,313,313,0
|
|
20240704,152200,95875824,313,313,313,313,0
|
|
20240704,152100,95875824,313,313,313,313,0
|
|
20240704,152000,95875824,313,313,313,313,0
|
|
20240704,151900,95875824,313,313,313,313,291
|
|
20240704,151800,95784741,313,313,313,313,0
|
|
20240704,151700,95784741,313,313,313,313,163
|
|
20240704,151600,95733722,309,313,313,309,816
|
|
20240704,151500,95481286,313,313,313,313,0
|
|
20240704,151400,95481286,313,312,313,312,10
|
|
20240704,151300,95478157,313,313,313,313,0
|
|
20240704,151200,95478157,313,313,313,313,0
|
|
20240704,151100,95478157,313,313,313,313,0
|
|
20240704,151000,95478157,313,313,313,313,0
|
|
20240704,150900,95478157,313,313,313,313,0
|
|
20240704,150800,95478157,313,313,313,313,0
|
|
20240704,150700,95478157,313,313,313,313,0
|
|
20240704,150600,95478157,313,313,313,313,0
|
|
20240704,150500,95478157,313,313,313,313,1
|
|
20240704,150400,95477844,313,313,313,313,6
|
|
20240704,150300,95475966,313,313,313,313,0
|
|
20240704,150200,95475966,313,312,313,312,2000
|
|
20240704,150100,94851427,312,312,312,312,0
|
|
20240704,150000,94851427,312,312,312,312,0
|
|
20240704,145900,94851427,312,312,312,312,917
|
|
20240704,145800,94565323,312,309,312,309,5000
|
|
20240704,145700,93016308,309,309,309,309,2030
|
|
20240704,145600,92389038,309,309,309,309,100
|
|
20240704,145500,92358138,309,309,309,309,0
|
|
20240704,145400,92358138,309,309,309,309,1
|
|
20240704,145300,92357829,309,309,309,309,211
|
|
20240704,145200,92292630,308,309,309,308,25
|
|
20240704,145100,92284927,309,309,309,309,0
|
|
20240704,145000,92284927,309,309,309,309,3
|
|
20240704,144900,92284000,309,309,309,309,0
|
|
20240704,144800,92284000,309,309,309,309,0
|
|
20240704,144700,92284000,309,309,309,309,1
|
|
20240704,144600,92283691,309,309,309,309,200
|
|
20240704,144500,92221891,309,309,309,309,0
|
|
20240704,144400,92221891,309,309,309,309,4326
|
|
20240704,144300,90885157,309,309,309,309,100
|
|
20240704,144200,90854257,308,309,309,308,4154
|
|
20240704,144100,89572600,309,309,309,309,0
|
|
20240704,144000,89572600,309,309,309,309,50
|
|
20240704,143900,89557150,311,311,311,311,0
|
|
20240704,143800,89557150,311,311,311,311,0
|
|
20240704,143700,89557150,311,311,311,311,0
|
|
20240704,143600,89557150,311,311,311,311,0
|
|
20240704,143500,89557150,311,311,311,311,1000
|
|
20240704,143400,89246150,311,311,311,311,0
|
|
20240704,143300,89246150,311,311,311,311,0
|
|
20240704,143200,89246150,311,311,311,311,0
|
|
20240704,143100,89246150,311,311,311,311,0
|
|
20240704,143000,89246150,311,311,311,311,0
|
|
20240704,142900,89246150,311,311,311,311,0
|
|
20240704,142800,89246150,311,311,311,311,0
|
|
20240704,142700,89246150,311,311,311,311,0
|
|
20240704,142600,89246150,311,311,311,311,0
|
|
20240704,142500,89246150,311,311,311,311,2
|
|
20240704,142400,89245528,309,309,309,309,1000
|
|
20240704,142300,88936528,311,311,311,311,0
|
|
20240704,142200,88936528,311,311,311,311,0
|
|
20240704,142100,88936528,311,311,311,311,0
|
|
20240704,142000,88936528,311,311,311,311,0
|
|
20240704,141900,88936528,311,311,311,311,0
|
|
20240704,141800,88936528,311,311,311,311,0
|
|
20240704,141700,88936528,311,311,311,311,0
|
|
20240704,141600,88936528,311,311,311,311,0
|
|
20240704,141500,88936528,311,310,311,310,100
|
|
20240704,141400,88905508,311,309,311,309,101
|
|
20240704,141300,88874297,311,311,311,311,0
|
|
20240704,141200,88874297,311,310,311,310,3640
|
|
20240704,141100,87745857,309,310,310,309,191
|
|
20240704,141000,87686836,309,309,309,309,2792
|
|
20240704,140900,86824108,308,308,308,308,0
|
|
20240704,140800,86824108,308,308,308,308,0
|
|
20240704,140700,86824108,308,308,308,308,0
|
|
20240704,140600,86824108,308,308,308,308,9
|
|
20240704,140500,86821336,309,309,309,309,0
|
|
20240704,140400,86821336,309,309,309,309,3210
|
|
20240704,140300,85829446,309,309,309,309,0
|
|
20240704,140200,85829446,309,309,309,309,14493
|
|
20240704,140100,81351109,308,308,308,308,66
|
|
20240704,140000,81330781,308,308,308,308,0
|
|
20240704,135900,81330781,308,308,308,308,0
|
|
20240704,135800,81330781,308,308,308,308,800
|
|
20240704,135700,81084381,309,309,309,309,1000
|
|
20240704,135600,80775381,309,309,309,309,0
|
|
20240704,135500,80775381,309,309,309,309,1000
|
|
20240704,135400,80466381,308,308,308,308,0
|
|
20240704,135300,80466381,308,308,308,308,0
|
|
20240704,135200,80466381,308,308,308,308,0
|
|
20240704,135100,80466381,308,308,308,308,15
|
|
20240704,135000,80461761,309,309,309,309,148
|
|
20240704,134900,80416029,309,309,309,309,0
|
|
20240704,134800,80416029,309,309,309,309,0
|
|
20240704,134700,80416029,309,309,309,309,0
|
|
20240704,134600,80416029,309,309,309,309,0
|
|
20240704,134500,80416029,309,308,309,308,1394
|
|
20240704,134400,79985284,308,308,308,308,1624
|
|
20240704,134300,79485092,308,308,308,308,27
|
|
20240704,134200,79476776,308,308,308,308,0
|
|
20240704,134100,79476776,308,308,308,308,0
|
|
20240704,134000,79476776,308,308,308,308,0
|
|
20240704,133900,79476776,308,308,308,308,0
|
|
20240704,133800,79476776,308,308,308,308,0
|
|
20240704,133700,79476776,308,308,308,308,499
|
|
20240704,133600,79323084,308,308,308,308,1
|
|
20240704,133500,79322776,308,308,308,308,500
|
|
20240704,133400,79168776,309,309,309,309,0
|
|
20240704,133300,79168776,309,309,309,309,52
|
|
20240704,133200,79152708,309,309,309,308,1063
|
|
20240704,133100,78825194,308,308,308,308,263
|
|
20240704,133000,78744190,306,306,306,306,28000
|
|
20240704,132900,70176190,306,306,306,306,0
|
|
20240704,132800,70176190,306,306,306,306,1
|
|
20240704,132700,70175884,308,308,308,308,0
|
|
20240704,132600,70175884,308,308,308,308,0
|
|
20240704,132500,70175884,308,308,308,308,500
|
|
20240704,132400,70021884,308,309,309,308,575
|
|
20240704,132300,69844638,307,306,307,306,6392
|
|
20240704,132200,67885490,307,307,307,307,1500
|
|
20240704,132100,67424990,307,307,307,307,0
|
|
20240704,132000,67424990,307,308,308,307,5303
|
|
20240704,131900,65796870,307,307,307,307,306
|
|
20240704,131800,65702928,308,307,308,307,150
|
|
20240704,131700,65656828,307,307,307,307,0
|
|
20240704,131600,65656828,307,307,307,307,1
|
|
20240704,131500,65656521,308,308,308,308,0
|
|
20240704,131400,65656521,308,308,308,308,0
|
|
20240704,131300,65656521,308,308,308,308,0
|
|
20240704,131200,65656521,308,308,308,308,10
|
|
20240704,131100,65653441,308,308,308,308,195
|
|
20240704,131000,65593381,308,308,308,308,10
|
|
20240704,130900,65590301,307,307,307,307,563
|
|
20240704,130800,65417460,307,307,307,307,9
|
|
20240704,130700,65414697,307,307,307,307,53
|
|
20240704,130600,65398426,307,307,307,307,0
|
|
20240704,130500,65398426,307,307,307,307,0
|
|
20240704,130400,65398426,307,307,307,307,0
|
|
20240704,130300,65398426,307,308,308,307,1328
|
|
20240704,130200,64990726,309,309,309,309,0
|
|
20240704,130100,64990726,309,309,309,309,0
|
|
20240704,130000,64990726,309,309,309,309,0
|
|
20240704,125900,64990726,309,309,309,309,0
|
|
20240704,125800,64990726,309,309,309,309,0
|
|
20240704,125700,64990726,309,309,309,309,0
|
|
20240704,125600,64990726,309,309,309,309,0
|
|
20240704,125500,64990726,309,309,309,309,0
|
|
20240704,125400,64990726,309,309,309,309,0
|
|
20240704,125300,64990726,309,309,309,309,324
|
|
20240704,125200,64890610,309,309,309,309,0
|
|
20240704,125100,64890610,309,309,309,309,0
|
|
20240704,125000,64890610,309,309,309,309,7
|
|
20240704,124900,64888447,309,309,309,309,1
|
|
20240704,124800,64888138,307,307,307,307,0
|
|
20240704,124700,64888138,307,307,307,307,0
|
|
20240704,124600,64888138,307,307,307,307,0
|
|
20240704,124500,64888138,307,307,307,307,0
|
|
20240704,124400,64888138,307,307,307,307,0
|
|
20240704,124300,64888138,307,307,307,307,0
|
|
20240704,124200,64888138,307,307,307,307,0
|
|
20240704,124100,64888138,307,307,307,307,0
|
|
20240704,124000,64888138,307,308,308,307,61
|
|
20240704,123900,64869399,309,309,309,309,0
|
|
20240704,123800,64869399,309,308,309,308,1890
|
|
20240704,123700,64286089,308,308,308,308,1444
|
|
20240704,123600,63841337,306,306,306,306,0
|
|
20240704,123500,63841337,306,306,306,306,0
|
|
20240704,123400,63841337,306,306,306,306,0
|
|
20240704,123300,63841337,306,306,306,306,0
|
|
20240704,123200,63841337,306,306,306,306,0
|
|
20240704,123100,63841337,306,306,306,306,0
|
|
20240704,123000,63841337,306,306,306,306,0
|
|
20240704,122900,63841337,306,306,306,306,0
|
|
20240704,122800,63841337,306,306,306,306,0
|
|
20240704,122700,63841337,306,306,306,306,0
|
|
20240704,122600,63841337,306,306,306,306,0
|
|
20240704,122500,63841337,306,306,306,306,0
|
|
20240704,122400,63841337,306,306,306,306,0
|
|
20240704,122300,63841337,306,306,306,306,0
|
|
20240704,122200,63841337,306,307,307,306,5000
|
|
20240704,122100,62310692,307,307,307,307,0
|
|
20240704,122000,62310692,307,307,307,307,0
|
|
20240704,121900,62310692,307,308,308,307,5003
|
|
20240704,121800,60774768,308,308,308,308,3
|
|
20240704,121700,60773844,308,308,308,308,15
|
|
20240704,121600,60769224,309,309,309,309,0
|
|
20240704,121500,60769224,309,309,309,309,0
|
|
20240704,121400,60769224,309,309,309,309,1
|
|
20240704,121300,60768915,309,309,309,309,5000
|
|
20240704,121200,59223915,309,309,309,309,5000
|
|
20240704,121100,57678915,309,309,309,309,10
|
|
20240704,121000,57675825,308,308,308,308,0
|
|
20240704,120900,57675825,308,308,308,308,4879
|
|
20240704,120800,56173093,308,308,308,308,30
|
|
20240704,120700,56163853,308,308,308,308,0
|
|
20240704,120600,56163853,308,308,308,308,94
|
|
20240704,120500,56134901,308,308,308,308,50
|
|
20240704,120400,56119501,308,308,308,308,0
|
|
20240704,120300,56119501,308,308,308,308,0
|
|
20240704,120200,56119501,308,308,308,308,0
|
|
20240704,120100,56119501,308,308,308,308,11
|
|
20240704,120000,56116113,308,308,308,308,4
|
|
20240704,115900,56114881,308,308,308,308,0
|
|
20240704,115800,56114881,308,308,308,308,0
|
|
20240704,115700,56114881,308,308,308,308,0
|
|
20240704,115600,56114881,308,308,308,308,0
|
|
20240704,115500,56114881,308,308,308,308,0
|
|
20240704,115400,56114881,308,308,308,308,0
|
|
20240704,115300,56114881,308,308,308,308,0
|
|
20240704,115200,56114881,308,308,308,308,0
|
|
20240704,115100,56114881,308,308,308,308,978
|
|
20240704,115000,55813657,307,307,307,307,900
|
|
20240704,114900,55537357,308,308,308,308,0
|
|
20240704,114800,55537357,308,308,308,308,4
|
|
20240704,114700,55536125,308,309,309,308,11
|
|
20240704,114600,55532733,308,308,308,308,0
|
|
20240704,114500,55532733,308,308,308,308,49
|
|
20240704,114400,55517641,309,309,309,309,2
|
|
20240704,114300,55517023,308,309,309,308,3
|
|
20240704,114200,55516098,307,307,307,307,0
|
|
20240704,114100,55516098,307,307,307,307,0
|
|
20240704,114000,55516098,307,307,307,307,0
|
|
20240704,113900,55516098,307,307,307,307,76
|
|
20240704,113800,55492766,308,308,308,308,0
|
|
20240704,113700,55492766,308,308,308,308,1338
|
|
20240704,113600,55080662,308,308,308,308,0
|
|
20240704,113500,55080662,308,308,308,308,0
|
|
20240704,113400,55080662,308,308,308,308,1688
|
|
20240704,113300,54560758,308,308,308,308,0
|
|
20240704,113200,54560758,308,306,308,306,1876
|
|
20240704,113100,53985614,306,306,306,306,792
|
|
20240704,113000,53743262,305,305,305,305,3000
|
|
20240704,112900,52828262,306,306,306,306,0
|
|
20240704,112800,52828262,306,307,307,306,2455
|
|
20240704,112700,52076951,308,308,308,308,500
|
|
20240704,112600,51922951,307,307,307,307,111
|
|
20240704,112500,51888874,308,307,308,307,4140
|
|
20240704,112400,50615924,307,307,307,307,1
|
|
20240704,112300,50615617,308,308,308,308,0
|
|
20240704,112200,50615617,308,308,308,308,0
|
|
20240704,112100,50615617,308,308,308,308,0
|
|
20240704,112000,50615617,308,308,308,308,33
|
|
20240704,111900,50605453,308,307,308,307,12
|
|
20240704,111800,50601759,309,309,309,309,20
|
|
20240704,111700,50595579,309,307,309,307,2566
|
|
20240704,111600,49806541,308,308,308,308,397
|
|
20240704,111500,49684265,308,309,309,308,24
|
|
20240704,111400,49676871,308,308,308,308,497
|
|
20240704,111300,49523795,308,308,308,308,1
|
|
20240704,111200,49523487,308,307,308,307,24
|
|
20240704,111100,49516107,307,307,307,307,0
|
|
20240704,111000,49516107,307,307,308,307,1864
|
|
20240704,110900,48943063,307,307,307,307,0
|
|
20240704,110800,48943063,307,307,307,307,1142
|
|
20240704,110700,48592469,307,307,307,307,0
|
|
20240704,110600,48592469,307,307,307,307,1075
|
|
20240704,110500,48262444,306,306,306,306,57
|
|
20240704,110400,48245002,306,307,307,306,5
|
|
20240704,110300,48243470,307,305,307,305,14327
|
|
20240704,110200,43873729,305,305,305,305,0
|
|
20240704,110100,43873729,305,307,307,305,10036
|
|
20240704,110000,40801608,308,308,308,308,48
|
|
20240704,105900,40786824,308,308,308,308,0
|
|
20240704,105800,40786824,308,308,308,308,0
|
|
20240704,105700,40786824,308,308,308,308,1
|
|
20240704,105600,40786516,308,308,308,308,23
|
|
20240704,105500,40779432,308,308,308,308,3
|
|
20240704,105400,40778508,308,308,308,308,0
|
|
20240704,105300,40778508,308,308,308,308,200
|
|
20240704,105200,40716908,308,307,308,307,533
|
|
20240704,105100,40553144,307,307,307,307,0
|
|
20240704,105000,40553144,307,307,307,307,15000
|
|
20240704,104900,35948144,307,307,307,307,0
|
|
20240704,104800,35948144,307,307,307,307,0
|
|
20240704,104700,35948144,307,307,307,307,110
|
|
20240704,104600,35914374,307,307,307,307,1327
|
|
20240704,104500,35506985,308,308,308,308,10
|
|
20240704,104400,35503905,308,308,308,308,0
|
|
20240704,104300,35503905,308,308,308,308,0
|
|
20240704,104200,35503905,308,308,308,308,0
|
|
20240704,104100,35503905,308,308,308,308,2334
|
|
20240704,104000,34785033,308,308,308,308,11
|
|
20240704,103900,34781645,309,308,309,308,5
|
|
20240704,103800,34780103,309,309,309,309,0
|
|
20240704,103700,34780103,309,309,309,308,4
|
|
20240704,103600,34778868,309,309,309,309,0
|
|
20240704,103500,34778868,309,309,309,309,0
|
|
20240704,103400,34778868,309,309,309,309,0
|
|
20240704,103300,34778868,309,309,309,309,0
|
|
20240704,103200,34778868,309,309,309,309,1
|
|
20240704,103100,34778559,308,308,308,308,0
|
|
20240704,103000,34778559,308,308,308,308,0
|
|
20240704,102900,34778559,308,308,308,308,0
|
|
20240704,102800,34778559,308,308,308,308,0
|
|
20240704,102700,34778559,308,308,308,308,1951
|
|
20240704,102600,34177651,309,309,309,309,0
|
|
20240704,102500,34177651,309,309,309,309,0
|
|
20240704,102400,34177651,309,309,309,309,0
|
|
20240704,102300,34177651,309,309,309,309,100
|
|
20240704,102200,34146751,308,308,308,308,0
|
|
20240704,102100,34146751,308,308,308,308,81
|
|
20240704,102000,34121803,308,308,308,308,1000
|
|
20240704,101900,33813803,308,308,308,308,642
|
|
20240704,101800,33616067,309,308,309,308,1133
|
|
20240704,101700,33266970,309,309,309,309,2
|
|
20240704,101600,33266352,308,308,308,308,200
|
|
20240704,101500,33204752,307,307,307,307,1
|
|
20240704,101400,33204445,307,308,308,307,359
|
|
20240704,101300,33093956,309,309,309,309,300
|
|
20240704,101200,33001256,309,309,309,309,270
|
|
20240704,101100,32917826,310,310,310,310,0
|
|
20240704,101000,32917826,310,310,310,310,31
|
|
20240704,100900,32908216,307,307,307,307,0
|
|
20240704,100800,32908216,307,310,310,307,2000
|
|
20240704,100700,32292076,310,310,310,310,0
|
|
20240704,100600,32292076,310,310,310,310,0
|
|
20240704,100500,32292076,310,310,310,310,106
|
|
20240704,100400,32259216,311,311,311,311,0
|
|
20240704,100300,32259216,311,309,311,308,326
|
|
20240704,100200,32158689,309,310,310,309,383
|
|
20240704,100100,32040129,311,311,311,311,21
|
|
20240704,100000,32033598,311,311,311,311,3
|
|
20240704,095900,32032665,310,310,310,310,205
|
|
20240704,095800,31969115,310,310,310,310,1
|
|
20240704,095700,31968805,310,310,310,310,2
|
|
20240704,095600,31968185,310,310,310,310,24
|
|
20240704,095500,31960745,310,309,310,309,630
|
|
20240704,095400,31765995,309,309,309,309,133
|
|
20240704,095300,31724898,309,308,309,308,5200
|
|
20240704,095200,30120698,309,309,309,309,1660
|
|
20240704,095100,29607758,309,308,309,308,1736
|
|
20240704,095000,29072202,308,307,308,307,10143
|
|
20240704,094900,25957453,307,307,307,307,363
|
|
20240704,094800,25846012,307,307,307,307,149
|
|
20240704,094700,25800269,305,307,307,305,6793
|
|
20240704,094600,23723473,307,307,307,307,784
|
|
20240704,094500,23482785,308,308,308,308,1460
|
|
20240704,094400,23033105,307,310,310,307,8494
|
|
20240704,094300,20423056,310,309,310,309,248
|
|
20240704,094200,20346378,310,310,310,310,3
|
|
20240704,094100,20345448,307,308,308,307,10901
|
|
20240704,094000,16997803,308,309,309,308,2821
|
|
20240704,093900,16128674,308,308,308,308,0
|
|
20240704,093800,16128674,308,309,309,308,15449
|
|
20240704,093700,11360686,310,311,311,310,1976
|
|
20240704,093600,10747925,312,311,312,311,1214
|
|
20240704,093500,10369771,312,312,312,312,0
|
|
20240704,093400,10369771,312,312,312,312,335
|
|
20240704,093300,10265251,312,312,312,312,0
|
|
20240704,093200,10265251,312,312,312,312,0
|
|
20240704,093100,10265251,312,311,312,311,472
|
|
20240704,093000,10118435,311,311,311,311,270
|
|
20240704,092900,10034465,311,311,311,311,430
|
|
20240704,092800,9900735,312,312,312,312,0
|
|
20240704,092700,9900735,312,312,312,312,14
|
|
20240704,092600,9896367,312,311,312,311,1028
|
|
20240704,092500,9575640,312,311,312,311,1117
|
|
20240704,092400,9228136,309,312,312,309,12873
|
|
20240704,092300,5234661,312,312,312,312,12
|
|
20240704,092200,5230917,312,313,313,312,100
|
|
20240704,092100,5199642,313,313,313,313,0
|
|
20240704,092000,5199642,313,313,313,313,0
|
|
20240704,091900,5199642,313,313,313,313,51
|
|
20240704,091800,5183679,313,313,313,313,0
|
|
20240704,091700,5183679,313,313,313,313,57
|
|
20240704,091600,5165838,312,311,312,311,822
|
|
20240704,091500,4910192,311,311,311,311,2527
|
|
20240704,091400,4124295,311,310,311,310,251
|
|
20240704,091300,4046481,311,310,311,310,24
|
|
20240704,091200,4039029,310,310,310,310,0
|
|
20240704,091100,4039029,310,310,310,310,1
|
|
20240704,091000,4038719,311,311,311,311,0
|
|
20240704,090900,4038719,311,311,311,311,2
|
|
20240704,090800,4038097,310,310,310,310,397
|
|
20240704,090700,3915027,311,311,311,311,0
|
|
20240704,090600,3915027,311,310,311,310,4000
|
|
20240704,090500,2673027,311,311,311,310,6437
|
|
20240704,090400,671758,311,313,313,311,510
|
|
20240704,090300,513128,313,313,313,313,6
|
|
20240704,090200,511250,313,312,313,312,134
|
|
20240704,090100,469431,311,311,311,311,123
|
|
20240704,090000,431178,310,309,310,309,1395
|