632 lines
27 KiB
CSV
632 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,192900,124790815,404,404,404,404,1110
|
|
20240704,192800,124790815,404,404,404,404,0
|
|
20240704,192700,124790815,404,404,404,404,0
|
|
20240704,192600,124790815,404,404,404,404,0
|
|
20240704,192500,124790815,404,404,404,404,0
|
|
20240704,192400,124790815,404,404,404,404,0
|
|
20240704,192300,124790815,404,404,404,404,0
|
|
20240704,192200,124790815,404,404,404,404,0
|
|
20240704,192100,124790815,404,404,404,404,0
|
|
20240704,192000,124790815,404,404,404,404,0
|
|
20240704,191900,124790815,404,404,404,404,0
|
|
20240704,191800,124790815,404,404,404,404,0
|
|
20240704,191700,124790815,404,404,404,404,0
|
|
20240704,191600,124790815,404,404,404,404,0
|
|
20240704,191500,124790815,404,404,404,404,0
|
|
20240704,191400,124790815,404,404,404,404,0
|
|
20240704,191300,124790815,404,404,404,404,0
|
|
20240704,191200,124790815,404,404,404,404,0
|
|
20240704,191100,124790815,404,404,404,404,0
|
|
20240704,191000,124790815,404,404,404,404,0
|
|
20240704,190900,124790815,404,404,404,404,0
|
|
20240704,190800,124790815,404,404,404,404,0
|
|
20240704,190700,124790815,404,404,404,404,0
|
|
20240704,190600,124790815,404,404,404,404,0
|
|
20240704,190500,124790815,404,404,404,404,0
|
|
20240704,190400,124790815,404,404,404,404,0
|
|
20240704,190300,124790815,404,404,404,404,0
|
|
20240704,190200,124790815,404,404,404,404,0
|
|
20240704,190100,124790815,404,404,404,404,0
|
|
20240704,190000,124790815,404,404,404,404,0
|
|
20240704,185900,124790815,404,404,404,404,1110
|
|
20240704,185800,124790815,404,404,404,404,0
|
|
20240704,185700,124790815,404,404,404,404,0
|
|
20240704,185600,124790815,404,404,404,404,0
|
|
20240704,185500,124790815,404,404,404,404,0
|
|
20240704,185400,124790815,404,404,404,404,0
|
|
20240704,185300,124790815,404,404,404,404,0
|
|
20240704,185200,124790815,404,404,404,404,0
|
|
20240704,185100,124790815,404,404,404,404,0
|
|
20240704,185000,124790815,404,404,404,404,0
|
|
20240704,184900,124790815,404,404,404,404,0
|
|
20240704,184800,124790815,404,404,404,404,0
|
|
20240704,184700,124790815,404,404,404,404,0
|
|
20240704,184600,124790815,404,404,404,404,0
|
|
20240704,184500,124790815,404,404,404,404,0
|
|
20240704,184400,124790815,404,404,404,404,0
|
|
20240704,184300,124790815,404,404,404,404,0
|
|
20240704,184200,124790815,404,404,404,404,0
|
|
20240704,184100,124790815,404,404,404,404,0
|
|
20240704,184000,124790815,404,404,404,404,0
|
|
20240704,183900,124790815,404,404,404,404,0
|
|
20240704,183800,124790815,404,404,404,404,0
|
|
20240704,183700,124790815,404,404,404,404,0
|
|
20240704,183600,124790815,404,404,404,404,0
|
|
20240704,183500,124790815,404,404,404,404,0
|
|
20240704,183400,124790815,404,404,404,404,0
|
|
20240704,183300,124790815,404,404,404,404,0
|
|
20240704,183200,124790815,404,404,404,404,0
|
|
20240704,183100,124790815,404,404,404,404,0
|
|
20240704,183000,124790815,404,404,404,404,0
|
|
20240704,182900,124790815,404,404,404,404,1110
|
|
20240704,182800,124790815,404,404,404,404,0
|
|
20240704,182700,124790815,404,404,404,404,0
|
|
20240704,182600,124790815,404,404,404,404,0
|
|
20240704,182500,124790815,404,404,404,404,0
|
|
20240704,182400,124790815,404,404,404,404,0
|
|
20240704,182300,124790815,404,404,404,404,0
|
|
20240704,182200,124790815,404,404,404,404,0
|
|
20240704,182100,124790815,404,404,404,404,0
|
|
20240704,182000,124790815,404,404,404,404,0
|
|
20240704,181900,124790815,404,404,404,404,0
|
|
20240704,181800,124790815,404,404,404,404,0
|
|
20240704,181700,124790815,404,404,404,404,0
|
|
20240704,181600,124790815,404,404,404,404,0
|
|
20240704,181500,124790815,404,404,404,404,0
|
|
20240704,181400,124790815,404,404,404,404,0
|
|
20240704,181300,124790815,404,404,404,404,0
|
|
20240704,181200,124790815,404,404,404,404,0
|
|
20240704,181100,124790815,404,404,404,404,0
|
|
20240704,181000,124790815,404,404,404,404,0
|
|
20240704,180900,124790815,404,404,404,404,0
|
|
20240704,180800,124790815,404,404,404,404,0
|
|
20240704,180700,124790815,404,404,404,404,0
|
|
20240704,180600,124790815,404,404,404,404,0
|
|
20240704,180500,124790815,404,404,404,404,0
|
|
20240704,180400,124790815,404,404,404,404,0
|
|
20240704,180300,124790815,404,404,404,404,0
|
|
20240704,180200,124790815,404,404,404,404,0
|
|
20240704,180100,124790815,404,404,404,404,0
|
|
20240704,180000,124790815,404,404,404,404,0
|
|
20240704,175900,124790815,404,404,404,404,1110
|
|
20240704,175800,124790815,404,404,404,404,0
|
|
20240704,175700,124790815,404,404,404,404,0
|
|
20240704,175600,124790815,404,404,404,404,0
|
|
20240704,175500,124790815,404,404,404,404,0
|
|
20240704,175400,124790815,404,404,404,404,0
|
|
20240704,175300,124790815,404,404,404,404,0
|
|
20240704,175200,124790815,404,404,404,404,0
|
|
20240704,175100,124790815,404,404,404,404,0
|
|
20240704,175000,124790815,404,404,404,404,0
|
|
20240704,174900,124790815,404,404,404,404,0
|
|
20240704,174800,124790815,404,404,404,404,0
|
|
20240704,174700,124790815,404,404,404,404,0
|
|
20240704,174600,124790815,404,404,404,404,0
|
|
20240704,174500,124790815,404,404,404,404,0
|
|
20240704,174400,124790815,404,404,404,404,0
|
|
20240704,174300,124790815,404,404,404,404,0
|
|
20240704,174200,124790815,404,404,404,404,0
|
|
20240704,174100,124790815,404,404,404,404,0
|
|
20240704,174000,124790815,404,404,404,404,0
|
|
20240704,173900,124790815,404,404,404,404,0
|
|
20240704,173800,124790815,404,404,404,404,0
|
|
20240704,173700,124790815,404,404,404,404,0
|
|
20240704,173600,124790815,404,404,404,404,0
|
|
20240704,173500,124790815,404,404,404,404,0
|
|
20240704,173400,124790815,404,404,404,404,0
|
|
20240704,173300,124790815,404,404,404,404,0
|
|
20240704,173200,124790815,404,404,404,404,0
|
|
20240704,173100,124790815,404,404,404,404,0
|
|
20240704,173000,124790815,404,404,404,404,0
|
|
20240704,172900,124790815,404,404,404,404,1110
|
|
20240704,172800,124790815,404,404,404,404,0
|
|
20240704,172700,124790815,404,404,404,404,0
|
|
20240704,172600,124790815,404,404,404,404,0
|
|
20240704,172500,124790815,404,404,404,404,0
|
|
20240704,172400,124790815,404,404,404,404,0
|
|
20240704,172300,124790815,404,404,404,404,0
|
|
20240704,172200,124790815,404,404,404,404,0
|
|
20240704,172100,124790815,404,404,404,404,0
|
|
20240704,172000,124790815,404,404,404,404,0
|
|
20240704,171900,124790815,404,404,404,404,0
|
|
20240704,171800,124790815,404,404,404,404,0
|
|
20240704,171700,124790815,404,404,404,404,0
|
|
20240704,171600,124790815,404,404,404,404,0
|
|
20240704,171500,124790815,404,404,404,404,0
|
|
20240704,171400,124790815,404,404,404,404,0
|
|
20240704,171300,124790815,404,404,404,404,0
|
|
20240704,171200,124790815,404,404,404,404,0
|
|
20240704,171100,124790815,404,404,404,404,0
|
|
20240704,171000,124790815,404,404,404,404,0
|
|
20240704,170900,124790815,404,404,404,404,0
|
|
20240704,170800,124790815,404,404,404,404,0
|
|
20240704,170700,124790815,404,404,404,404,0
|
|
20240704,170600,124790815,404,404,404,404,0
|
|
20240704,170500,124790815,404,404,404,404,0
|
|
20240704,170400,124790815,404,404,404,404,0
|
|
20240704,170300,124790815,404,404,404,404,0
|
|
20240704,170200,124790815,404,404,404,404,0
|
|
20240704,170100,124790815,404,404,404,404,0
|
|
20240704,170000,124790815,404,404,404,404,0
|
|
20240704,165900,124790815,404,404,404,404,1110
|
|
20240704,165800,124790815,404,404,404,404,0
|
|
20240704,165700,124790815,404,404,404,404,0
|
|
20240704,165600,124790815,404,404,404,404,0
|
|
20240704,165500,124790815,404,404,404,404,0
|
|
20240704,165400,124790815,404,404,404,404,0
|
|
20240704,165300,124790815,404,404,404,404,0
|
|
20240704,165200,124790815,404,404,404,404,0
|
|
20240704,165100,124790815,404,404,404,404,0
|
|
20240704,165000,124790815,404,404,404,404,0
|
|
20240704,164900,124790815,404,404,404,404,0
|
|
20240704,164800,124790815,404,404,404,404,0
|
|
20240704,164700,124790815,404,404,404,404,0
|
|
20240704,164600,124790815,404,404,404,404,0
|
|
20240704,164500,124790815,404,404,404,404,0
|
|
20240704,164400,124790815,404,404,404,404,0
|
|
20240704,164300,124790815,404,404,404,404,0
|
|
20240704,164200,124790815,404,404,404,404,0
|
|
20240704,164100,124790815,404,404,404,404,0
|
|
20240704,164000,124790815,404,404,404,404,0
|
|
20240704,163900,124790815,404,404,404,404,0
|
|
20240704,163800,124790815,404,404,404,404,0
|
|
20240704,163700,124790815,404,404,404,404,0
|
|
20240704,163600,124790815,404,404,404,404,0
|
|
20240704,163500,124790815,404,404,404,404,0
|
|
20240704,163400,124790815,404,404,404,404,0
|
|
20240704,163300,124790815,404,404,404,404,0
|
|
20240704,163200,124790815,404,404,404,404,0
|
|
20240704,163100,124790815,404,404,404,404,0
|
|
20240704,163000,124790815,404,404,404,404,0
|
|
20240704,162900,124790815,404,404,404,404,1110
|
|
20240704,162800,124790815,404,404,404,404,0
|
|
20240704,162700,124790815,404,404,404,404,0
|
|
20240704,162600,124790815,404,404,404,404,0
|
|
20240704,162500,124790815,404,404,404,404,0
|
|
20240704,162400,124790815,404,404,404,404,0
|
|
20240704,162300,124790815,404,404,404,404,0
|
|
20240704,162200,124790815,404,404,404,404,0
|
|
20240704,162100,124790815,404,404,404,404,0
|
|
20240704,162000,124790815,404,404,404,404,0
|
|
20240704,161900,124790815,404,404,404,404,0
|
|
20240704,161800,124790815,404,404,404,404,0
|
|
20240704,161700,124790815,404,404,404,404,0
|
|
20240704,161600,124790815,404,404,404,404,0
|
|
20240704,161500,124790815,404,404,404,404,0
|
|
20240704,161400,124790815,404,404,404,404,0
|
|
20240704,161300,124790815,404,404,404,404,0
|
|
20240704,161200,124790815,404,404,404,404,0
|
|
20240704,161100,124790815,404,404,404,404,0
|
|
20240704,161000,124790815,404,404,404,404,0
|
|
20240704,160900,124790815,404,404,404,404,0
|
|
20240704,160800,124790815,404,404,404,404,0
|
|
20240704,160700,124790815,404,404,404,404,0
|
|
20240704,160600,124790815,404,404,404,404,0
|
|
20240704,160500,124790815,404,404,404,404,0
|
|
20240704,160400,124790815,404,404,404,404,0
|
|
20240704,160300,124790815,404,404,404,404,0
|
|
20240704,160200,124790815,404,404,404,404,0
|
|
20240704,160100,124790815,404,404,404,404,0
|
|
20240704,160000,124790815,404,404,404,404,0
|
|
20240704,155900,124790815,404,404,404,404,1110
|
|
20240704,155800,124790815,404,404,404,404,0
|
|
20240704,155700,124790815,404,404,404,404,0
|
|
20240704,155600,124790815,404,404,404,404,0
|
|
20240704,155500,124790815,404,404,404,404,0
|
|
20240704,155400,124790815,404,404,404,404,0
|
|
20240704,155300,124790815,404,404,404,404,0
|
|
20240704,155200,124790815,404,404,404,404,0
|
|
20240704,155100,124790815,404,404,404,404,0
|
|
20240704,155000,124790815,404,404,404,404,0
|
|
20240704,154900,124790815,404,404,404,404,0
|
|
20240704,154800,124790815,404,404,404,404,0
|
|
20240704,154700,124790815,404,404,404,404,0
|
|
20240704,154600,124790815,404,404,404,404,0
|
|
20240704,154500,124790815,404,404,404,404,0
|
|
20240704,154400,124790815,404,404,404,404,0
|
|
20240704,154300,124790815,404,404,404,404,0
|
|
20240704,154200,124790815,404,404,404,404,0
|
|
20240704,154100,124790815,404,404,404,404,0
|
|
20240704,154000,124790815,404,404,404,404,0
|
|
20240704,153900,124790815,404,404,404,404,0
|
|
20240704,153800,124790815,404,404,404,404,0
|
|
20240704,153700,124790815,404,404,404,404,0
|
|
20240704,153600,124790815,404,404,404,404,0
|
|
20240704,153500,124790815,404,404,404,404,0
|
|
20240704,153400,124790815,404,404,404,404,0
|
|
20240704,153300,124790815,404,404,404,404,0
|
|
20240704,153200,124790815,404,404,404,404,0
|
|
20240704,153100,124790815,404,404,404,404,0
|
|
20240704,153000,124790815,404,404,404,404,1110
|
|
20240704,152900,124342375,405,405,405,405,0
|
|
20240704,152800,124342375,405,405,405,405,0
|
|
20240704,152700,124342375,405,405,405,405,0
|
|
20240704,152600,124342375,405,405,405,405,0
|
|
20240704,152500,124342375,405,405,405,405,0
|
|
20240704,152400,124342375,405,405,405,405,0
|
|
20240704,152300,124342375,405,405,405,405,0
|
|
20240704,152200,124342375,405,405,405,405,0
|
|
20240704,152100,124342375,405,405,405,405,0
|
|
20240704,152000,124342375,405,405,405,405,0
|
|
20240704,151900,124342375,405,399,405,398,3701
|
|
20240704,151800,122867404,403,403,403,403,0
|
|
20240704,151700,122867404,403,402,403,402,175
|
|
20240704,151600,122797053,398,403,403,398,113
|
|
20240704,151500,122752064,398,398,398,398,1514
|
|
20240704,151400,122149492,401,401,401,401,0
|
|
20240704,151300,122149492,401,401,401,401,5
|
|
20240704,151200,122147487,401,401,401,401,423
|
|
20240704,151100,121977864,401,399,401,399,1958
|
|
20240704,151000,121196608,399,399,399,399,1
|
|
20240704,150900,121196209,400,400,400,400,26310
|
|
20240704,150800,110672209,401,401,401,401,3818
|
|
20240704,150700,109141191,404,404,404,404,19
|
|
20240704,150600,109133515,401,401,401,401,0
|
|
20240704,150500,109133515,401,401,401,401,0
|
|
20240704,150400,109133515,401,401,401,401,0
|
|
20240704,150300,109133515,401,404,404,401,5001
|
|
20240704,150200,107127077,403,403,403,403,1835
|
|
20240704,150100,106387572,403,403,403,403,0
|
|
20240704,150000,106387572,403,403,403,403,0
|
|
20240704,145900,106387572,403,403,403,403,99
|
|
20240704,145800,106347675,404,404,404,404,0
|
|
20240704,145700,106347675,404,404,404,404,0
|
|
20240704,145600,106347675,404,404,404,404,19
|
|
20240704,145500,106339999,404,404,404,404,5
|
|
20240704,145400,106337979,403,403,403,403,31
|
|
20240704,145300,106325486,405,405,405,405,0
|
|
20240704,145200,106325486,405,405,405,405,1
|
|
20240704,145100,106325081,401,401,401,401,790
|
|
20240704,145000,106008291,401,401,401,401,0
|
|
20240704,144900,106008291,401,401,401,401,50
|
|
20240704,144800,105988241,401,402,402,400,6150
|
|
20240704,144700,103522241,403,403,403,403,0
|
|
20240704,144600,103522241,403,403,403,403,0
|
|
20240704,144500,103522241,403,403,403,403,0
|
|
20240704,144400,103522241,403,403,403,403,100
|
|
20240704,144300,103481941,403,403,403,403,0
|
|
20240704,144200,103481941,403,403,403,403,1000
|
|
20240704,144100,103078941,403,403,403,403,100
|
|
20240704,144000,103038641,403,404,404,403,1096
|
|
20240704,143900,102596902,403,403,403,403,955
|
|
20240704,143800,102212037,403,403,403,403,5
|
|
20240704,143700,102210022,400,401,401,400,5000
|
|
20240704,143600,100208373,401,401,401,401,0
|
|
20240704,143500,100208373,401,401,401,401,0
|
|
20240704,143400,100208373,401,401,401,401,0
|
|
20240704,143300,100208373,401,401,401,401,0
|
|
20240704,143200,100208373,401,401,401,401,0
|
|
20240704,143100,100208373,401,401,401,401,500
|
|
20240704,143000,100007873,404,404,404,404,3
|
|
20240704,142900,100006661,405,405,405,405,0
|
|
20240704,142800,100006661,405,405,405,405,1
|
|
20240704,142700,100006256,400,400,400,400,0
|
|
20240704,142600,100006256,400,400,400,400,0
|
|
20240704,142500,100006256,400,402,402,400,2000
|
|
20240704,142400,99204694,406,406,406,406,0
|
|
20240704,142300,99204694,406,406,406,406,0
|
|
20240704,142200,99204694,406,406,406,406,0
|
|
20240704,142100,99204694,406,406,406,406,0
|
|
20240704,142000,99204694,406,406,406,406,1
|
|
20240704,141900,99204288,403,403,403,403,1
|
|
20240704,141800,99203885,406,406,406,406,0
|
|
20240704,141700,99203885,406,406,406,406,0
|
|
20240704,141600,99203885,406,406,406,406,0
|
|
20240704,141500,99203885,406,406,406,406,0
|
|
20240704,141400,99203885,406,406,406,406,0
|
|
20240704,141300,99203885,406,406,406,406,0
|
|
20240704,141200,99203885,406,406,406,406,0
|
|
20240704,141100,99203885,406,403,406,403,1073
|
|
20240704,141000,98769682,404,404,404,404,0
|
|
20240704,140900,98769682,404,404,404,404,0
|
|
20240704,140800,98769682,404,404,404,404,0
|
|
20240704,140700,98769682,404,404,404,404,0
|
|
20240704,140600,98769682,404,404,404,404,0
|
|
20240704,140500,98769682,404,404,404,404,0
|
|
20240704,140400,98769682,404,404,404,404,0
|
|
20240704,140300,98769682,404,404,404,404,0
|
|
20240704,140200,98769682,404,404,404,404,0
|
|
20240704,140100,98769682,404,404,404,404,0
|
|
20240704,140000,98769682,404,404,404,404,0
|
|
20240704,135900,98769682,404,404,404,404,0
|
|
20240704,135800,98769682,404,404,404,404,0
|
|
20240704,135700,98769682,404,404,404,404,1
|
|
20240704,135600,98769278,400,400,400,400,0
|
|
20240704,135500,98769278,400,400,400,400,3
|
|
20240704,135400,98768078,400,400,400,400,0
|
|
20240704,135300,98768078,400,405,405,400,36872
|
|
20240704,135200,84007917,405,405,405,405,1000
|
|
20240704,135100,83602917,405,405,405,405,3
|
|
20240704,135000,83601702,402,402,402,402,50
|
|
20240704,134900,83581602,406,406,406,406,0
|
|
20240704,134800,83581602,406,406,406,406,0
|
|
20240704,134700,83581602,406,406,406,406,0
|
|
20240704,134600,83581602,406,406,406,406,0
|
|
20240704,134500,83581602,406,406,406,406,0
|
|
20240704,134400,83581602,406,406,406,406,0
|
|
20240704,134300,83581602,406,406,406,406,0
|
|
20240704,134200,83581602,406,406,406,406,0
|
|
20240704,134100,83581602,406,406,406,406,0
|
|
20240704,134000,83581602,406,406,406,406,1
|
|
20240704,133900,83581196,401,401,401,401,1760
|
|
20240704,133800,82875436,401,401,401,401,0
|
|
20240704,133700,82875436,401,406,406,401,36185
|
|
20240704,133600,68322129,410,410,410,410,0
|
|
20240704,133500,68322129,410,410,410,410,0
|
|
20240704,133400,68322129,410,410,410,410,0
|
|
20240704,133300,68322129,410,410,410,410,0
|
|
20240704,133200,68322129,410,410,410,410,0
|
|
20240704,133100,68322129,410,410,410,410,0
|
|
20240704,133000,68322129,410,410,410,410,0
|
|
20240704,132900,68322129,410,410,410,410,0
|
|
20240704,132800,68322129,410,410,410,410,0
|
|
20240704,132700,68322129,410,410,410,410,0
|
|
20240704,132600,68322129,410,410,410,410,1
|
|
20240704,132500,68321719,410,410,410,410,0
|
|
20240704,132400,68321719,410,410,410,410,0
|
|
20240704,132300,68321719,410,410,410,410,0
|
|
20240704,132200,68321719,410,410,410,410,0
|
|
20240704,132100,68321719,410,410,410,410,0
|
|
20240704,132000,68321719,410,410,410,410,0
|
|
20240704,131900,68321719,410,410,410,410,0
|
|
20240704,131800,68321719,410,410,410,410,0
|
|
20240704,131700,68321719,410,410,410,410,3
|
|
20240704,131600,68320489,406,406,406,406,3200
|
|
20240704,131500,67021289,410,410,410,410,1
|
|
20240704,131400,67020879,407,407,407,407,153
|
|
20240704,131300,66958608,410,410,410,410,0
|
|
20240704,131200,66958608,410,410,410,410,0
|
|
20240704,131100,66958608,410,410,410,410,0
|
|
20240704,131000,66958608,410,410,410,410,0
|
|
20240704,130900,66958608,410,410,410,410,0
|
|
20240704,130800,66958608,410,409,410,409,21
|
|
20240704,130700,66950018,410,410,410,410,0
|
|
20240704,130600,66950018,410,410,410,410,0
|
|
20240704,130500,66950018,410,410,410,410,20
|
|
20240704,130400,66941818,410,410,410,410,0
|
|
20240704,130300,66941818,410,410,410,410,0
|
|
20240704,130200,66941818,410,410,410,410,0
|
|
20240704,130100,66941818,410,410,410,410,0
|
|
20240704,130000,66941818,410,409,410,409,1001
|
|
20240704,125900,66532408,409,408,409,408,1000
|
|
20240704,125800,66123620,409,409,409,409,0
|
|
20240704,125700,66123620,409,409,409,409,0
|
|
20240704,125600,66123620,409,409,409,409,0
|
|
20240704,125500,66123620,409,409,409,409,0
|
|
20240704,125400,66123620,409,409,409,409,500
|
|
20240704,125300,65919120,409,409,409,409,489
|
|
20240704,125200,65719119,409,409,409,409,0
|
|
20240704,125100,65719119,409,409,409,409,0
|
|
20240704,125000,65719119,409,409,409,409,0
|
|
20240704,124900,65719119,409,409,409,409,0
|
|
20240704,124800,65719119,409,409,409,409,0
|
|
20240704,124700,65719119,409,409,409,409,1
|
|
20240704,124600,65718710,407,407,407,407,0
|
|
20240704,124500,65718710,407,407,407,407,500
|
|
20240704,124400,65515210,408,408,408,408,0
|
|
20240704,124300,65515210,408,408,408,408,0
|
|
20240704,124200,65515210,408,408,408,408,0
|
|
20240704,124100,65515210,408,408,408,408,0
|
|
20240704,124000,65515210,408,408,408,408,0
|
|
20240704,123900,65515210,408,408,408,408,0
|
|
20240704,123800,65515210,408,408,408,408,0
|
|
20240704,123700,65515210,408,408,408,408,0
|
|
20240704,123600,65515210,408,408,408,408,0
|
|
20240704,123500,65515210,408,408,408,408,0
|
|
20240704,123400,65515210,408,408,408,408,4
|
|
20240704,123300,65513578,409,409,409,409,0
|
|
20240704,123200,65513578,409,409,409,409,0
|
|
20240704,123100,65513578,409,409,409,409,0
|
|
20240704,123000,65513578,409,409,409,409,0
|
|
20240704,122900,65513578,409,409,409,403,4785
|
|
20240704,122800,63577225,407,407,407,407,10000
|
|
20240704,122700,59507225,409,409,409,409,0
|
|
20240704,122600,59507225,409,409,409,409,1
|
|
20240704,122500,59506816,406,406,406,406,0
|
|
20240704,122400,59506816,406,406,406,406,0
|
|
20240704,122300,59506816,406,406,406,406,491
|
|
20240704,122200,59307470,410,410,410,410,0
|
|
20240704,122100,59307470,410,410,410,410,0
|
|
20240704,122000,59307470,410,410,410,410,0
|
|
20240704,121900,59307470,410,410,410,410,0
|
|
20240704,121800,59307470,410,410,410,410,0
|
|
20240704,121700,59307470,410,410,410,410,0
|
|
20240704,121600,59307470,410,410,410,410,0
|
|
20240704,121500,59307470,410,410,410,410,0
|
|
20240704,121400,59307470,410,410,410,410,0
|
|
20240704,121300,59307470,410,410,410,410,0
|
|
20240704,121200,59307470,410,410,410,410,0
|
|
20240704,121100,59307470,410,410,410,410,0
|
|
20240704,121000,59307470,410,410,410,410,0
|
|
20240704,120900,59307470,410,410,410,410,0
|
|
20240704,120800,59307470,410,410,410,410,0
|
|
20240704,120700,59307470,410,410,410,410,0
|
|
20240704,120600,59307470,410,410,410,410,0
|
|
20240704,120500,59307470,410,410,410,410,0
|
|
20240704,120400,59307470,410,410,410,410,0
|
|
20240704,120300,59307470,410,410,410,410,0
|
|
20240704,120200,59307470,410,410,410,410,0
|
|
20240704,120100,59307470,410,410,410,410,0
|
|
20240704,120000,59307470,410,410,410,410,0
|
|
20240704,115900,59307470,410,410,410,410,1
|
|
20240704,115800,59307060,409,409,409,409,5000
|
|
20240704,115700,57262060,409,409,409,409,0
|
|
20240704,115600,57262060,409,409,409,409,0
|
|
20240704,115500,57262060,409,409,409,409,0
|
|
20240704,115400,57262060,409,409,409,409,0
|
|
20240704,115300,57262060,409,409,409,409,0
|
|
20240704,115200,57262060,409,409,409,409,0
|
|
20240704,115100,57262060,409,409,409,409,0
|
|
20240704,115000,57262060,409,409,409,409,0
|
|
20240704,114900,57262060,409,409,409,409,0
|
|
20240704,114800,57262060,409,409,409,409,0
|
|
20240704,114700,57262060,409,409,409,409,0
|
|
20240704,114600,57262060,409,409,409,409,0
|
|
20240704,114500,57262060,409,409,409,409,0
|
|
20240704,114400,57262060,409,409,409,409,0
|
|
20240704,114300,57262060,409,409,409,409,0
|
|
20240704,114200,57262060,409,409,409,409,0
|
|
20240704,114100,57262060,409,409,409,409,0
|
|
20240704,114000,57262060,409,409,409,409,0
|
|
20240704,113900,57262060,409,409,409,409,0
|
|
20240704,113800,57262060,409,409,409,409,0
|
|
20240704,113700,57262060,409,409,409,409,0
|
|
20240704,113600,57262060,409,409,409,409,0
|
|
20240704,113500,57262060,409,409,409,409,1
|
|
20240704,113400,57261651,405,405,405,405,100
|
|
20240704,113300,57221151,409,409,409,409,0
|
|
20240704,113200,57221151,409,409,409,409,0
|
|
20240704,113100,57221151,409,409,409,409,0
|
|
20240704,113000,57221151,409,409,409,409,114
|
|
20240704,112900,57174525,409,409,409,409,0
|
|
20240704,112800,57174525,409,409,409,409,0
|
|
20240704,112700,57174525,409,409,409,409,0
|
|
20240704,112600,57174525,409,409,409,409,1
|
|
20240704,112500,57174116,405,405,405,405,0
|
|
20240704,112400,57174116,405,411,411,405,17152
|
|
20240704,112300,50152622,411,411,411,411,0
|
|
20240704,112200,50152622,411,411,411,411,0
|
|
20240704,112100,50152622,411,411,411,411,0
|
|
20240704,112000,50152622,411,411,411,411,0
|
|
20240704,111900,50152622,411,411,411,411,790
|
|
20240704,111800,49827932,411,411,411,411,0
|
|
20240704,111700,49827932,411,411,411,411,0
|
|
20240704,111600,49827932,411,411,411,411,0
|
|
20240704,111500,49827932,411,411,411,411,0
|
|
20240704,111400,49827932,411,411,411,411,0
|
|
20240704,111300,49827932,411,411,411,411,0
|
|
20240704,111200,49827932,411,411,411,411,0
|
|
20240704,111100,49827932,411,411,411,411,0
|
|
20240704,111000,49827932,411,411,411,411,0
|
|
20240704,110900,49827932,411,411,411,411,0
|
|
20240704,110800,49827932,411,411,411,411,300
|
|
20240704,110700,49704632,411,411,411,411,9000
|
|
20240704,110600,46005632,411,411,411,411,1
|
|
20240704,110500,46005221,411,411,411,411,0
|
|
20240704,110400,46005221,411,411,411,411,0
|
|
20240704,110300,46005221,411,411,411,411,1093
|
|
20240704,110200,45555998,411,411,411,411,1000
|
|
20240704,110100,45144998,411,411,411,411,246
|
|
20240704,110000,45043892,411,411,411,411,24
|
|
20240704,105900,45034028,411,411,411,411,0
|
|
20240704,105800,45034028,411,410,411,410,2900
|
|
20240704,105700,43844444,410,410,410,410,0
|
|
20240704,105600,43844444,410,410,410,410,400
|
|
20240704,105500,43680444,410,410,410,410,1000
|
|
20240704,105400,43270444,410,410,410,410,0
|
|
20240704,105300,43270444,410,410,410,410,0
|
|
20240704,105200,43270444,410,410,410,410,921
|
|
20240704,105100,42892834,410,410,410,410,0
|
|
20240704,105000,42892834,410,410,410,410,0
|
|
20240704,104900,42892834,410,409,410,409,1667
|
|
20240704,104800,42209397,411,411,411,411,0
|
|
20240704,104700,42209397,411,411,411,411,0
|
|
20240704,104600,42209397,411,411,411,411,0
|
|
20240704,104500,42209397,411,411,411,411,0
|
|
20240704,104400,42209397,411,411,411,411,0
|
|
20240704,104300,42209397,411,411,411,411,243
|
|
20240704,104200,42109524,411,411,411,411,0
|
|
20240704,104100,42109524,411,411,411,411,243
|
|
20240704,104000,42009651,411,411,411,411,0
|
|
20240704,103900,42009651,411,411,411,411,0
|
|
20240704,103800,42009651,411,411,411,411,0
|
|
20240704,103700,42009651,411,411,411,411,0
|
|
20240704,103600,42009651,411,410,411,410,3041
|
|
20240704,103500,40760073,410,410,410,410,0
|
|
20240704,103400,40760073,410,410,410,410,7000
|
|
20240704,103300,37890073,410,408,410,405,4696
|
|
20240704,103200,35978593,408,408,408,408,0
|
|
20240704,103100,35978593,408,407,408,407,10000
|
|
20240704,103000,31898778,404,404,404,404,3005
|
|
20240704,102900,30684758,407,407,407,407,0
|
|
20240704,102800,30684758,407,407,407,407,0
|
|
20240704,102700,30684758,407,407,407,407,0
|
|
20240704,102600,30684758,407,407,407,407,0
|
|
20240704,102500,30684758,407,407,407,407,0
|
|
20240704,102400,30684758,407,407,407,407,0
|
|
20240704,102300,30684758,407,407,407,407,0
|
|
20240704,102200,30684758,407,407,407,407,1042
|
|
20240704,102100,30260664,408,408,408,408,0
|
|
20240704,102000,30260664,408,408,408,408,0
|
|
20240704,101900,30260664,408,408,408,408,0
|
|
20240704,101800,30260664,408,405,408,405,467
|
|
20240704,101700,30071510,408,408,408,408,0
|
|
20240704,101600,30071510,408,407,408,407,26
|
|
20240704,101500,30060927,406,406,406,406,5007
|
|
20240704,101400,28028085,410,410,410,410,0
|
|
20240704,101300,28028085,410,410,410,410,0
|
|
20240704,101200,28028085,410,410,410,410,0
|
|
20240704,101100,28028085,410,410,410,410,0
|
|
20240704,101000,28028085,410,410,410,410,0
|
|
20240704,100900,28028085,410,410,410,410,0
|
|
20240704,100800,28028085,410,410,410,410,0
|
|
20240704,100700,28028085,410,410,410,410,0
|
|
20240704,100600,28028085,410,410,410,410,0
|
|
20240704,100500,28028085,410,410,410,410,0
|
|
20240704,100400,28028085,410,410,410,410,0
|
|
20240704,100300,28028085,410,410,410,410,0
|
|
20240704,100200,28028085,410,410,410,410,0
|
|
20240704,100100,28028085,410,410,410,410,1
|
|
20240704,100000,28027675,409,409,409,409,184
|
|
20240704,095900,27952419,409,409,409,409,0
|
|
20240704,095800,27952419,409,409,409,409,26
|
|
20240704,095700,27941785,409,409,409,409,0
|
|
20240704,095600,27941785,409,409,409,409,2
|
|
20240704,095500,27940967,406,406,406,406,300
|
|
20240704,095400,27819167,409,409,409,409,300
|
|
20240704,095300,27696467,409,409,409,409,0
|
|
20240704,095200,27696467,409,409,409,409,0
|
|
20240704,095100,27696467,409,409,409,409,0
|
|
20240704,095000,27696467,409,409,409,409,0
|
|
20240704,094900,27696467,409,409,409,409,0
|
|
20240704,094800,27696467,409,409,409,409,0
|
|
20240704,094700,27696467,409,409,409,409,0
|
|
20240704,094600,27696467,409,409,409,409,0
|
|
20240704,094500,27696467,409,409,409,409,0
|
|
20240704,094400,27696467,409,409,409,409,47
|
|
20240704,094300,27677244,409,409,409,409,4
|
|
20240704,094200,27675608,409,409,409,409,0
|
|
20240704,094100,27675608,409,409,409,409,21
|
|
20240704,094000,27667019,409,409,409,409,0
|
|
20240704,093900,27667019,409,409,409,409,0
|
|
20240704,093800,27667019,409,409,409,409,0
|
|
20240704,093700,27667019,409,405,409,405,45
|
|
20240704,093600,27648790,409,409,409,409,0
|
|
20240704,093500,27648790,409,409,409,409,0
|
|
20240704,093400,27648790,409,409,409,409,0
|
|
20240704,093300,27648790,409,409,409,409,0
|
|
20240704,093200,27648790,409,409,409,409,0
|
|
20240704,093100,27648790,409,409,409,409,0
|
|
20240704,093000,27648790,409,406,409,405,9608
|
|
20240704,092900,23756939,407,407,407,407,26
|
|
20240704,092800,23746357,410,410,410,410,0
|
|
20240704,092700,23746357,410,410,410,410,0
|
|
20240704,092600,23746357,410,409,410,409,11
|
|
20240704,092500,23741857,410,410,410,410,0
|
|
20240704,092400,23741857,410,410,410,410,0
|
|
20240704,092300,23741857,410,410,410,410,0
|
|
20240704,092200,23741857,410,410,410,410,0
|
|
20240704,092100,23741857,410,410,410,410,1
|
|
20240704,092000,23741447,407,407,407,407,0
|
|
20240704,091900,23741447,407,407,407,407,25
|
|
20240704,091800,23731272,411,411,411,411,1
|
|
20240704,091700,23730861,405,407,407,405,24691
|
|
20240704,091600,13728286,411,411,411,411,78
|
|
20240704,091500,13696228,411,411,411,411,1
|
|
20240704,091400,13695817,411,411,411,411,1
|
|
20240704,091300,13695406,411,411,411,411,1
|
|
20240704,091200,13694995,411,411,411,411,1
|
|
20240704,091100,13694584,411,411,411,411,15
|
|
20240704,091000,13688419,411,410,411,410,95
|
|
20240704,090900,13649468,410,410,410,410,6
|
|
20240704,090800,13647008,411,415,415,411,18312
|
|
20240704,090700,6118479,412,415,415,412,1237
|
|
20240704,090600,5608739,414,414,414,414,76
|
|
20240704,090500,5577275,414,415,415,414,298
|
|
20240704,090400,5453606,415,415,415,415,1
|
|
20240704,090300,5453191,415,413,415,411,641
|
|
20240704,090200,5189304,413,412,413,411,8046
|
|
20240704,090100,1874362,412,408,412,408,3622
|
|
20240704,090000,393496,404,404,404,404,974
|