595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,185200,94284690,425,425,425,425,4260
|
|
20240702,185100,94284690,425,425,425,425,0
|
|
20240702,185000,94284690,425,425,425,425,0
|
|
20240702,184900,94284690,425,425,425,425,0
|
|
20240702,184800,94284690,425,425,425,425,0
|
|
20240702,184700,94284690,425,425,425,425,0
|
|
20240702,184600,94284690,425,425,425,425,0
|
|
20240702,184500,94284690,425,425,425,425,0
|
|
20240702,184400,94284690,425,425,425,425,0
|
|
20240702,184300,94284690,425,425,425,425,0
|
|
20240702,184200,94284690,425,425,425,425,0
|
|
20240702,184100,94284690,425,425,425,425,0
|
|
20240702,184000,94284690,425,425,425,425,0
|
|
20240702,183900,94284690,425,425,425,425,0
|
|
20240702,183800,94284690,425,425,425,425,0
|
|
20240702,183700,94284690,425,425,425,425,0
|
|
20240702,183600,94284690,425,425,425,425,0
|
|
20240702,183500,94284690,425,425,425,425,0
|
|
20240702,183400,94284690,425,425,425,425,0
|
|
20240702,183300,94284690,425,425,425,425,0
|
|
20240702,183200,94284690,425,425,425,425,0
|
|
20240702,183100,94284690,425,425,425,425,0
|
|
20240702,183000,94284690,425,425,425,425,0
|
|
20240702,182900,94284690,425,425,425,425,0
|
|
20240702,182800,94284690,425,425,425,425,0
|
|
20240702,182700,94284690,425,425,425,425,0
|
|
20240702,182600,94284690,425,425,425,425,0
|
|
20240702,182500,94284690,425,425,425,425,0
|
|
20240702,182400,94284690,425,425,425,425,0
|
|
20240702,182300,94284690,425,425,425,425,0
|
|
20240702,182200,94284690,425,425,425,425,4260
|
|
20240702,182100,94284690,425,425,425,425,0
|
|
20240702,182000,94284690,425,425,425,425,0
|
|
20240702,181900,94284690,425,425,425,425,0
|
|
20240702,181800,94284690,425,425,425,425,0
|
|
20240702,181700,94284690,425,425,425,425,0
|
|
20240702,181600,94284690,425,425,425,425,0
|
|
20240702,181500,94284690,425,425,425,425,0
|
|
20240702,181400,94284690,425,425,425,425,0
|
|
20240702,181300,94284690,425,425,425,425,0
|
|
20240702,181200,94284690,425,425,425,425,0
|
|
20240702,181100,94284690,425,425,425,425,0
|
|
20240702,181000,94284690,425,425,425,425,0
|
|
20240702,180900,94284690,425,425,425,425,0
|
|
20240702,180800,94284690,425,425,425,425,0
|
|
20240702,180700,94284690,425,425,425,425,0
|
|
20240702,180600,94284690,425,425,425,425,0
|
|
20240702,180500,94284690,425,425,425,425,0
|
|
20240702,180400,94284690,425,425,425,425,0
|
|
20240702,180300,94284690,425,425,425,425,0
|
|
20240702,180200,94284690,425,425,425,425,0
|
|
20240702,180100,94284690,425,425,425,425,0
|
|
20240702,180000,94284690,425,425,425,425,0
|
|
20240702,175900,94284690,425,425,425,425,0
|
|
20240702,175800,94284690,425,425,425,425,0
|
|
20240702,175700,94284690,425,425,425,425,0
|
|
20240702,175600,94284690,425,425,425,425,0
|
|
20240702,175500,94284690,425,425,425,425,0
|
|
20240702,175400,94284690,425,425,425,425,0
|
|
20240702,175300,94284690,425,425,425,425,0
|
|
20240702,175200,94284690,425,425,425,425,4260
|
|
20240702,175100,94284690,425,425,425,425,0
|
|
20240702,175000,94284690,425,425,425,425,0
|
|
20240702,174900,94284690,425,425,425,425,0
|
|
20240702,174800,94284690,425,425,425,425,0
|
|
20240702,174700,94284690,425,425,425,425,0
|
|
20240702,174600,94284690,425,425,425,425,0
|
|
20240702,174500,94284690,425,425,425,425,0
|
|
20240702,174400,94284690,425,425,425,425,0
|
|
20240702,174300,94284690,425,425,425,425,0
|
|
20240702,174200,94284690,425,425,425,425,0
|
|
20240702,174100,94284690,425,425,425,425,0
|
|
20240702,174000,94284690,425,425,425,425,0
|
|
20240702,173900,94284690,425,425,425,425,0
|
|
20240702,173800,94284690,425,425,425,425,0
|
|
20240702,173700,94284690,425,425,425,425,0
|
|
20240702,173600,94284690,425,425,425,425,0
|
|
20240702,173500,94284690,425,425,425,425,0
|
|
20240702,173400,94284690,425,425,425,425,0
|
|
20240702,173300,94284690,425,425,425,425,0
|
|
20240702,173200,94284690,425,425,425,425,0
|
|
20240702,173100,94284690,425,425,425,425,0
|
|
20240702,173000,94284690,425,425,425,425,0
|
|
20240702,172900,94284690,425,425,425,425,0
|
|
20240702,172800,94284690,425,425,425,425,0
|
|
20240702,172700,94284690,425,425,425,425,0
|
|
20240702,172600,94284690,425,425,425,425,0
|
|
20240702,172500,94284690,425,425,425,425,0
|
|
20240702,172400,94284690,425,425,425,425,0
|
|
20240702,172300,94284690,425,425,425,425,0
|
|
20240702,172200,94284690,425,425,425,425,4260
|
|
20240702,172100,94284690,425,425,425,425,0
|
|
20240702,172000,94284690,425,425,425,425,0
|
|
20240702,171900,94284690,425,425,425,425,0
|
|
20240702,171800,94284690,425,425,425,425,0
|
|
20240702,171700,94284690,425,425,425,425,0
|
|
20240702,171600,94284690,425,425,425,425,0
|
|
20240702,171500,94284690,425,425,425,425,0
|
|
20240702,171400,94284690,425,425,425,425,0
|
|
20240702,171300,94284690,425,425,425,425,0
|
|
20240702,171200,94284690,425,425,425,425,0
|
|
20240702,171100,94284690,425,425,425,425,0
|
|
20240702,171000,94284690,425,425,425,425,0
|
|
20240702,170900,94284690,425,425,425,425,0
|
|
20240702,170800,94284690,425,425,425,425,0
|
|
20240702,170700,94284690,425,425,425,425,0
|
|
20240702,170600,94284690,425,425,425,425,0
|
|
20240702,170500,94284690,425,425,425,425,0
|
|
20240702,170400,94284690,425,425,425,425,0
|
|
20240702,170300,94284690,425,425,425,425,0
|
|
20240702,170200,94284690,425,425,425,425,0
|
|
20240702,170100,94284690,425,425,425,425,0
|
|
20240702,170000,94284690,425,425,425,425,0
|
|
20240702,165900,94284690,425,425,425,425,0
|
|
20240702,165800,94284690,425,425,425,425,0
|
|
20240702,165700,94284690,425,425,425,425,0
|
|
20240702,165600,94284690,425,425,425,425,0
|
|
20240702,165500,94284690,425,425,425,425,0
|
|
20240702,165400,94284690,425,425,425,425,0
|
|
20240702,165300,94284690,425,425,425,425,0
|
|
20240702,165200,94284690,425,425,425,425,4260
|
|
20240702,165100,94284690,425,425,425,425,0
|
|
20240702,165000,94284690,425,425,425,425,0
|
|
20240702,164900,94284690,425,425,425,425,0
|
|
20240702,164800,94284690,425,425,425,425,0
|
|
20240702,164700,94284690,425,425,425,425,0
|
|
20240702,164600,94284690,425,425,425,425,0
|
|
20240702,164500,94284690,425,425,425,425,0
|
|
20240702,164400,94284690,425,425,425,425,0
|
|
20240702,164300,94284690,425,425,425,425,0
|
|
20240702,164200,94284690,425,425,425,425,0
|
|
20240702,164100,94284690,425,425,425,425,0
|
|
20240702,164000,94284690,425,425,425,425,0
|
|
20240702,163900,94284690,425,425,425,425,0
|
|
20240702,163800,94284690,425,425,425,425,0
|
|
20240702,163700,94284690,425,425,425,425,0
|
|
20240702,163600,94284690,425,425,425,425,0
|
|
20240702,163500,94284690,425,425,425,425,0
|
|
20240702,163400,94284690,425,425,425,425,0
|
|
20240702,163300,94284690,425,425,425,425,0
|
|
20240702,163200,94284690,425,425,425,425,0
|
|
20240702,163100,94284690,425,425,425,425,0
|
|
20240702,163000,94284690,425,425,425,425,0
|
|
20240702,162900,94284690,425,425,425,425,0
|
|
20240702,162800,94284690,425,425,425,425,0
|
|
20240702,162700,94284690,425,425,425,425,0
|
|
20240702,162600,94284690,425,425,425,425,0
|
|
20240702,162500,94284690,425,425,425,425,0
|
|
20240702,162400,94284690,425,425,425,425,0
|
|
20240702,162300,94284690,425,425,425,425,0
|
|
20240702,162200,94284690,425,425,425,425,4260
|
|
20240702,162100,94284690,425,425,425,425,0
|
|
20240702,162000,94284690,425,425,425,425,0
|
|
20240702,161900,94284690,425,425,425,425,0
|
|
20240702,161800,94284690,425,425,425,425,0
|
|
20240702,161700,94284690,425,425,425,425,0
|
|
20240702,161600,94284690,425,425,425,425,0
|
|
20240702,161500,94284690,425,425,425,425,0
|
|
20240702,161400,94284690,425,425,425,425,0
|
|
20240702,161300,94284690,425,425,425,425,0
|
|
20240702,161200,94284690,425,425,425,425,0
|
|
20240702,161100,94284690,425,425,425,425,0
|
|
20240702,161000,94284690,425,425,425,425,0
|
|
20240702,160900,94284690,425,425,425,425,0
|
|
20240702,160800,94284690,425,425,425,425,0
|
|
20240702,160700,94284690,425,425,425,425,0
|
|
20240702,160600,94284690,425,425,425,425,0
|
|
20240702,160500,94284690,425,425,425,425,0
|
|
20240702,160400,94284690,425,425,425,425,0
|
|
20240702,160300,94284690,425,425,425,425,0
|
|
20240702,160200,94284690,425,425,425,425,0
|
|
20240702,160100,94284690,425,425,425,425,0
|
|
20240702,160000,94284690,425,425,425,425,0
|
|
20240702,155900,94284690,425,425,425,425,0
|
|
20240702,155800,94284690,425,425,425,425,0
|
|
20240702,155700,94284690,425,425,425,425,0
|
|
20240702,155600,94284690,425,425,425,425,0
|
|
20240702,155500,94284690,425,425,425,425,0
|
|
20240702,155400,94284690,425,425,425,425,0
|
|
20240702,155300,94284690,425,425,425,425,0
|
|
20240702,155200,94284690,425,425,425,425,4260
|
|
20240702,155100,94284690,425,425,425,425,0
|
|
20240702,155000,94284690,425,425,425,425,0
|
|
20240702,154900,94284690,425,425,425,425,0
|
|
20240702,154800,94284690,425,425,425,425,0
|
|
20240702,154700,94284690,425,425,425,425,0
|
|
20240702,154600,94284690,425,425,425,425,0
|
|
20240702,154500,94284690,425,425,425,425,0
|
|
20240702,154400,94284690,425,425,425,425,0
|
|
20240702,154300,94284690,425,425,425,425,0
|
|
20240702,154200,94284690,425,425,425,425,0
|
|
20240702,154100,94284690,425,425,425,425,0
|
|
20240702,154000,94284690,425,425,425,425,0
|
|
20240702,153900,94284690,425,425,425,425,0
|
|
20240702,153800,94284690,425,425,425,425,0
|
|
20240702,153700,94284690,425,425,425,425,0
|
|
20240702,153600,94284690,425,425,425,425,0
|
|
20240702,153500,94284690,425,425,425,425,0
|
|
20240702,153400,94284690,425,425,425,425,0
|
|
20240702,153300,94284690,425,425,425,425,0
|
|
20240702,153200,94284690,425,425,425,425,0
|
|
20240702,153100,94284690,425,425,425,425,0
|
|
20240702,153000,94284690,425,425,425,425,4260
|
|
20240702,152900,92474190,425,425,425,425,0
|
|
20240702,152800,92474190,425,425,425,425,0
|
|
20240702,152700,92474190,425,425,425,425,0
|
|
20240702,152600,92474190,425,425,425,425,0
|
|
20240702,152500,92474190,425,425,425,425,0
|
|
20240702,152400,92474190,425,425,425,425,0
|
|
20240702,152300,92474190,425,425,425,425,0
|
|
20240702,152200,92474190,425,425,425,425,0
|
|
20240702,152100,92474190,425,425,425,425,0
|
|
20240702,152000,92474190,425,425,425,425,0
|
|
20240702,151900,92474190,425,425,425,425,989
|
|
20240702,151800,92053865,425,425,425,425,2
|
|
20240702,151700,92053015,424,424,424,424,193
|
|
20240702,151600,91971183,425,425,425,425,0
|
|
20240702,151500,91971183,425,425,425,425,0
|
|
20240702,151400,91971183,425,425,425,425,3
|
|
20240702,151300,91969908,424,424,424,424,0
|
|
20240702,151200,91969908,424,424,424,424,258
|
|
20240702,151100,91860516,425,425,425,425,0
|
|
20240702,151000,91860516,425,425,425,425,0
|
|
20240702,150900,91860516,425,425,425,425,1
|
|
20240702,150800,91860091,424,424,424,424,0
|
|
20240702,150700,91860091,424,424,424,424,560
|
|
20240702,150600,91622651,424,424,424,424,401
|
|
20240702,150500,91452627,424,424,424,424,0
|
|
20240702,150400,91452627,424,424,424,424,0
|
|
20240702,150300,91452627,424,424,424,424,0
|
|
20240702,150200,91452627,424,424,424,424,0
|
|
20240702,150100,91452627,424,424,424,424,0
|
|
20240702,150000,91452627,424,423,424,423,30
|
|
20240702,145900,91439931,422,422,422,422,0
|
|
20240702,145800,91439931,422,422,422,422,23
|
|
20240702,145700,91430225,424,424,424,424,0
|
|
20240702,145600,91430225,424,424,424,424,20
|
|
20240702,145500,91421745,424,424,424,424,0
|
|
20240702,145400,91421745,424,422,424,422,2002
|
|
20240702,145300,90576899,422,422,422,422,4000
|
|
20240702,145200,88888899,424,424,424,424,41
|
|
20240702,145100,88871515,424,424,424,424,0
|
|
20240702,145000,88871515,424,424,424,424,1
|
|
20240702,144900,88871091,422,422,422,422,0
|
|
20240702,144800,88871091,422,422,422,422,0
|
|
20240702,144700,88871091,422,422,422,422,0
|
|
20240702,144600,88871091,422,422,422,422,52
|
|
20240702,144500,88849147,424,424,424,424,0
|
|
20240702,144400,88849147,424,424,424,424,0
|
|
20240702,144300,88849147,424,424,424,424,0
|
|
20240702,144200,88849147,424,424,424,424,0
|
|
20240702,144100,88849147,424,424,424,424,100
|
|
20240702,144000,88806747,422,422,422,422,0
|
|
20240702,143900,88806747,422,423,423,422,1000
|
|
20240702,143800,88384503,424,424,424,424,0
|
|
20240702,143700,88384503,424,424,424,424,0
|
|
20240702,143600,88384503,424,424,424,424,1
|
|
20240702,143500,88384079,423,423,423,423,0
|
|
20240702,143400,88384079,423,423,423,423,101
|
|
20240702,143300,88341356,423,422,423,422,2755
|
|
20240702,143200,87176091,423,423,423,423,0
|
|
20240702,143100,87176091,423,423,423,423,1
|
|
20240702,143000,87175668,423,423,423,423,236
|
|
20240702,142900,87075840,423,423,423,423,0
|
|
20240702,142800,87075840,423,423,423,423,40
|
|
20240702,142700,87058920,423,423,423,423,120
|
|
20240702,142600,87008160,423,423,423,423,500
|
|
20240702,142500,86796660,422,422,422,422,11
|
|
20240702,142400,86792018,422,422,422,422,470
|
|
20240702,142300,86593678,423,423,423,423,0
|
|
20240702,142200,86593678,423,423,423,423,0
|
|
20240702,142100,86593678,423,423,423,423,0
|
|
20240702,142000,86593678,423,423,423,423,0
|
|
20240702,141900,86593678,423,423,423,423,0
|
|
20240702,141800,86593678,423,423,423,423,0
|
|
20240702,141700,86593678,423,423,423,423,29
|
|
20240702,141600,86581411,423,423,423,423,1
|
|
20240702,141500,86580988,422,422,422,422,0
|
|
20240702,141400,86580988,422,422,422,422,0
|
|
20240702,141300,86580988,422,422,422,422,451
|
|
20240702,141200,86390666,422,422,422,422,0
|
|
20240702,141100,86390666,422,422,422,422,0
|
|
20240702,141000,86390666,422,422,422,422,0
|
|
20240702,140900,86390666,422,422,422,422,0
|
|
20240702,140800,86390666,422,422,422,422,3
|
|
20240702,140700,86389400,420,420,420,420,2
|
|
20240702,140600,86388560,423,423,423,423,0
|
|
20240702,140500,86388560,423,423,423,423,0
|
|
20240702,140400,86388560,423,421,423,421,403
|
|
20240702,140300,86218693,420,420,420,420,200
|
|
20240702,140200,86134693,423,422,423,422,2
|
|
20240702,140100,86133848,422,421,422,421,263
|
|
20240702,140000,86022865,421,421,421,421,22
|
|
20240702,135900,86013603,421,421,421,421,0
|
|
20240702,135800,86013603,421,421,421,421,500
|
|
20240702,135700,85803103,421,421,421,421,79
|
|
20240702,135600,85769844,420,420,420,420,562
|
|
20240702,135500,85533804,420,420,420,420,0
|
|
20240702,135400,85533804,420,420,420,420,0
|
|
20240702,135300,85533804,420,420,420,420,0
|
|
20240702,135200,85533804,420,420,420,420,0
|
|
20240702,135100,85533804,420,420,420,420,0
|
|
20240702,135000,85533804,420,420,420,420,101
|
|
20240702,134900,85491384,420,420,420,420,1
|
|
20240702,134800,85490964,420,420,420,420,1
|
|
20240702,134700,85490544,420,420,420,420,0
|
|
20240702,134600,85490544,420,420,420,420,0
|
|
20240702,134500,85490544,420,420,420,420,0
|
|
20240702,134400,85490544,420,420,420,420,0
|
|
20240702,134300,85490544,420,420,420,420,0
|
|
20240702,134200,85490544,420,420,420,420,500
|
|
20240702,134100,85280544,420,420,420,420,1500
|
|
20240702,134000,84650544,420,420,420,420,0
|
|
20240702,133900,84650544,420,420,420,420,0
|
|
20240702,133800,84650544,420,420,420,420,0
|
|
20240702,133700,84650544,420,420,420,420,5
|
|
20240702,133600,84648444,420,420,420,420,0
|
|
20240702,133500,84648444,420,420,420,420,112
|
|
20240702,133400,84601404,420,420,420,420,0
|
|
20240702,133300,84601404,420,420,420,420,0
|
|
20240702,133200,84601404,420,420,420,420,0
|
|
20240702,133100,84601404,420,420,420,420,100
|
|
20240702,133000,84559404,419,419,419,419,110
|
|
20240702,132900,84513314,419,420,420,419,134
|
|
20240702,132800,84457144,420,420,420,420,100
|
|
20240702,132700,84415144,419,419,419,419,0
|
|
20240702,132600,84415144,419,419,419,419,0
|
|
20240702,132500,84415144,419,419,419,419,0
|
|
20240702,132400,84415144,419,419,419,419,937
|
|
20240702,132300,84022541,419,419,419,419,233
|
|
20240702,132200,83924914,419,419,419,419,100
|
|
20240702,132100,83883014,419,419,419,419,110
|
|
20240702,132000,83836924,420,420,420,420,0
|
|
20240702,131900,83836924,420,420,420,420,0
|
|
20240702,131800,83836924,420,420,420,420,0
|
|
20240702,131700,83836924,420,420,420,420,2
|
|
20240702,131600,83836084,421,421,421,421,0
|
|
20240702,131500,83836084,421,421,421,421,0
|
|
20240702,131400,83836084,421,421,421,421,0
|
|
20240702,131300,83836084,421,421,421,421,0
|
|
20240702,131200,83836084,421,420,421,420,151
|
|
20240702,131100,83772663,420,420,420,420,0
|
|
20240702,131000,83772663,420,420,420,420,1
|
|
20240702,130900,83772243,420,420,420,420,0
|
|
20240702,130800,83772243,420,420,420,420,0
|
|
20240702,130700,83772243,420,420,420,420,96
|
|
20240702,130600,83731923,420,420,420,420,0
|
|
20240702,130500,83731923,420,420,420,420,200
|
|
20240702,130400,83647923,420,420,420,420,0
|
|
20240702,130300,83647923,420,420,420,420,0
|
|
20240702,130200,83647923,420,420,420,420,200
|
|
20240702,130100,83563923,421,420,421,420,203
|
|
20240702,130000,83478660,421,421,421,421,1
|
|
20240702,125900,83478239,420,420,420,420,19
|
|
20240702,125800,83470259,420,421,421,420,208
|
|
20240702,125700,83382891,421,421,421,421,6
|
|
20240702,125600,83380365,421,420,421,420,2
|
|
20240702,125500,83379524,420,420,420,420,0
|
|
20240702,125400,83379524,420,420,420,420,200
|
|
20240702,125300,83295524,420,420,420,420,200
|
|
20240702,125200,83211524,421,421,421,421,0
|
|
20240702,125100,83211524,421,421,421,421,0
|
|
20240702,125000,83211524,421,421,421,421,0
|
|
20240702,124900,83211524,421,421,421,421,0
|
|
20240702,124800,83211524,421,421,421,421,0
|
|
20240702,124700,83211524,421,421,421,421,1
|
|
20240702,124600,83211103,421,421,421,421,0
|
|
20240702,124500,83211103,421,421,421,421,4
|
|
20240702,124400,83209419,421,421,421,421,0
|
|
20240702,124300,83209419,421,421,421,421,0
|
|
20240702,124200,83209419,421,421,421,421,0
|
|
20240702,124100,83209419,421,421,421,421,0
|
|
20240702,124000,83209419,421,421,421,421,0
|
|
20240702,123900,83209419,421,421,421,421,0
|
|
20240702,123800,83209419,421,421,421,421,0
|
|
20240702,123700,83209419,421,421,421,421,7
|
|
20240702,123600,83206472,420,420,420,420,0
|
|
20240702,123500,83206472,420,420,420,420,0
|
|
20240702,123400,83206472,420,420,420,420,0
|
|
20240702,123300,83206472,420,420,420,420,0
|
|
20240702,123200,83206472,420,420,420,420,664
|
|
20240702,123100,82927592,420,420,420,420,0
|
|
20240702,123000,82927592,420,421,421,420,300
|
|
20240702,122900,82801591,422,422,422,422,0
|
|
20240702,122800,82801591,422,422,422,422,0
|
|
20240702,122700,82801591,422,422,422,422,0
|
|
20240702,122600,82801591,422,422,422,422,1
|
|
20240702,122500,82801169,422,422,422,422,0
|
|
20240702,122400,82801169,422,422,422,422,0
|
|
20240702,122300,82801169,422,422,422,422,0
|
|
20240702,122200,82801169,422,422,422,422,0
|
|
20240702,122100,82801169,422,422,422,422,0
|
|
20240702,122000,82801169,422,422,422,422,0
|
|
20240702,121900,82801169,422,422,422,422,1
|
|
20240702,121800,82800747,422,422,422,422,0
|
|
20240702,121700,82800747,422,422,422,422,0
|
|
20240702,121600,82800747,422,422,422,422,0
|
|
20240702,121500,82800747,422,422,422,422,1
|
|
20240702,121400,82800325,422,422,422,422,10
|
|
20240702,121300,82796105,422,422,422,422,0
|
|
20240702,121200,82796105,422,422,422,422,0
|
|
20240702,121100,82796105,422,422,422,422,0
|
|
20240702,121000,82796105,422,422,422,422,0
|
|
20240702,120900,82796105,422,422,422,422,0
|
|
20240702,120800,82796105,422,422,422,422,0
|
|
20240702,120700,82796105,422,422,422,422,0
|
|
20240702,120600,82796105,422,422,422,422,0
|
|
20240702,120500,82796105,422,422,422,422,0
|
|
20240702,120400,82796105,422,422,422,422,0
|
|
20240702,120300,82796105,422,422,422,422,0
|
|
20240702,120200,82796105,422,422,422,422,2
|
|
20240702,120100,82795261,422,422,422,422,5
|
|
20240702,120000,82793151,421,421,421,421,0
|
|
20240702,115900,82793151,421,421,421,421,0
|
|
20240702,115800,82793151,421,421,421,421,0
|
|
20240702,115700,82793151,421,421,421,421,30135
|
|
20240702,115600,70106316,422,422,422,421,40464
|
|
20240702,115500,53070508,422,422,422,421,19
|
|
20240702,115400,53062501,422,420,423,420,12435
|
|
20240702,115300,47839401,420,420,420,420,8
|
|
20240702,115200,47836041,419,419,419,419,9
|
|
20240702,115100,47832270,419,419,419,419,0
|
|
20240702,115000,47832270,419,419,419,419,876
|
|
20240702,114900,47465226,419,419,419,419,0
|
|
20240702,114800,47465226,419,419,419,419,0
|
|
20240702,114700,47465226,419,419,419,419,0
|
|
20240702,114600,47465226,419,419,419,419,0
|
|
20240702,114500,47465226,419,419,419,419,0
|
|
20240702,114400,47465226,419,419,419,419,0
|
|
20240702,114300,47465226,419,419,419,419,3
|
|
20240702,114200,47463969,418,418,418,418,11
|
|
20240702,114100,47459371,418,418,418,418,13
|
|
20240702,114000,47453937,418,418,418,418,14
|
|
20240702,113900,47448085,418,418,419,418,9
|
|
20240702,113800,47444322,418,417,418,417,38
|
|
20240702,113700,47428469,417,418,419,417,769
|
|
20240702,113600,47106796,419,419,419,419,0
|
|
20240702,113500,47106796,419,419,419,419,0
|
|
20240702,113400,47106796,419,419,419,419,0
|
|
20240702,113300,47106796,419,419,419,419,0
|
|
20240702,113200,47106796,419,419,419,419,0
|
|
20240702,113100,47106796,419,419,419,419,1
|
|
20240702,113000,47106377,419,419,419,419,0
|
|
20240702,112900,47106377,419,419,419,419,0
|
|
20240702,112800,47106377,419,419,419,419,0
|
|
20240702,112700,47106377,419,419,419,419,0
|
|
20240702,112600,47106377,419,419,419,419,0
|
|
20240702,112500,47106377,419,419,419,419,0
|
|
20240702,112400,47106377,419,419,419,419,0
|
|
20240702,112300,47106377,419,419,419,419,0
|
|
20240702,112200,47106377,419,419,419,419,0
|
|
20240702,112100,47106377,419,419,419,419,0
|
|
20240702,112000,47106377,419,419,419,419,0
|
|
20240702,111900,47106377,419,419,419,419,0
|
|
20240702,111800,47106377,419,419,419,419,0
|
|
20240702,111700,47106377,419,419,419,419,2
|
|
20240702,111600,47105539,417,417,417,417,0
|
|
20240702,111500,47105539,417,417,417,417,0
|
|
20240702,111400,47105539,417,417,417,417,17
|
|
20240702,111300,47098450,419,419,419,419,0
|
|
20240702,111200,47098450,419,419,419,419,0
|
|
20240702,111100,47098450,419,419,419,419,0
|
|
20240702,111000,47098450,419,419,419,419,0
|
|
20240702,110900,47098450,419,419,419,419,1000
|
|
20240702,110800,46679450,420,420,420,420,0
|
|
20240702,110700,46679450,420,420,420,420,0
|
|
20240702,110600,46679450,420,420,420,420,0
|
|
20240702,110500,46679450,420,417,420,417,1442
|
|
20240702,110400,46077418,416,418,420,416,1001
|
|
20240702,110300,45658009,416,416,416,416,0
|
|
20240702,110200,45658009,416,416,416,416,0
|
|
20240702,110100,45658009,416,416,416,416,1068
|
|
20240702,110000,45213721,418,418,418,418,16
|
|
20240702,105900,45207033,418,418,418,418,0
|
|
20240702,105800,45207033,418,418,418,418,1
|
|
20240702,105700,45206615,418,418,418,418,0
|
|
20240702,105600,45206615,418,418,418,418,0
|
|
20240702,105500,45206615,418,418,418,418,0
|
|
20240702,105400,45206615,418,418,418,418,0
|
|
20240702,105300,45206615,418,418,418,418,0
|
|
20240702,105200,45206615,418,418,418,418,0
|
|
20240702,105100,45206615,418,418,418,418,0
|
|
20240702,105000,45206615,418,418,418,418,0
|
|
20240702,104900,45206615,418,418,418,418,0
|
|
20240702,104800,45206615,418,418,418,418,0
|
|
20240702,104700,45206615,418,418,418,418,0
|
|
20240702,104600,45206615,418,418,418,418,5
|
|
20240702,104500,45204525,419,419,419,419,0
|
|
20240702,104400,45204525,419,417,419,417,390
|
|
20240702,104300,45041872,417,417,417,417,0
|
|
20240702,104200,45041872,417,417,417,417,22
|
|
20240702,104100,45032698,417,417,417,417,0
|
|
20240702,104000,45032698,417,417,417,417,0
|
|
20240702,103900,45032698,417,417,417,417,214
|
|
20240702,103800,44943460,416,416,416,416,200
|
|
20240702,103700,44860260,416,416,416,416,711
|
|
20240702,103600,44564484,416,418,418,416,234
|
|
20240702,103500,44467122,419,419,419,419,0
|
|
20240702,103400,44467122,419,416,419,416,19851
|
|
20240702,103300,36209093,416,412,416,412,16324
|
|
20240702,103200,29421432,412,412,412,412,0
|
|
20240702,103100,29421432,412,412,412,412,0
|
|
20240702,103000,29421432,412,410,412,410,1000
|
|
20240702,102900,29009957,410,410,410,410,1
|
|
20240702,102800,29009547,410,410,410,410,30
|
|
20240702,102700,28997247,410,410,410,410,0
|
|
20240702,102600,28997247,410,410,410,410,11
|
|
20240702,102500,28992737,410,410,410,410,0
|
|
20240702,102400,28992737,410,410,410,410,0
|
|
20240702,102300,28992737,410,410,410,410,0
|
|
20240702,102200,28992737,410,409,410,409,201
|
|
20240702,102100,28910527,411,411,411,411,0
|
|
20240702,102000,28910527,411,411,411,411,0
|
|
20240702,101900,28910527,411,411,411,411,0
|
|
20240702,101800,28910527,411,410,411,410,2
|
|
20240702,101700,28909706,409,409,409,409,129
|
|
20240702,101600,28856945,410,410,410,410,10
|
|
20240702,101500,28852845,410,410,410,410,0
|
|
20240702,101400,28852845,410,410,410,410,0
|
|
20240702,101300,28852845,410,410,410,410,0
|
|
20240702,101200,28852845,410,410,410,410,10
|
|
20240702,101100,28848745,410,409,410,409,1204
|
|
20240702,101000,28356308,409,409,409,409,30
|
|
20240702,100900,28344038,409,409,409,409,6
|
|
20240702,100800,28341584,410,410,410,410,1
|
|
20240702,100700,28341174,410,410,410,410,0
|
|
20240702,100600,28341174,410,410,410,410,100
|
|
20240702,100500,28300174,410,410,410,410,122
|
|
20240702,100400,28250154,410,410,410,410,15
|
|
20240702,100300,28244004,409,409,409,409,223
|
|
20240702,100200,28152797,409,409,409,409,0
|
|
20240702,100100,28152797,409,409,409,409,0
|
|
20240702,100000,28152797,409,409,409,409,150
|
|
20240702,095900,28091447,409,410,410,409,190
|
|
20240702,095800,28013697,410,410,410,410,1
|
|
20240702,095700,28013287,409,410,410,409,6031
|
|
20240702,095600,25546588,409,410,410,409,101
|
|
20240702,095500,25505179,410,410,410,410,60
|
|
20240702,095400,25480579,410,410,410,410,20
|
|
20240702,095300,25472379,410,410,410,410,9
|
|
20240702,095200,25468689,410,410,410,410,7902
|
|
20240702,095100,22228869,411,411,411,411,12
|
|
20240702,095000,22223937,411,411,411,411,24
|
|
20240702,094900,22214073,411,411,411,411,3
|
|
20240702,094800,22212840,411,411,411,411,0
|
|
20240702,094700,22212840,411,411,411,411,6
|
|
20240702,094600,22210374,411,411,411,411,5
|
|
20240702,094500,22208319,411,411,411,411,755
|
|
20240702,094400,21898014,411,411,411,411,0
|
|
20240702,094300,21898014,411,410,411,410,466
|
|
20240702,094200,21706953,410,410,410,410,1031
|
|
20240702,094100,21284243,410,410,410,410,1
|
|
20240702,094000,21283833,411,411,411,411,0
|
|
20240702,093900,21283833,411,411,411,411,135
|
|
20240702,093800,21228348,411,411,411,411,10
|
|
20240702,093700,21224238,411,411,411,411,9
|
|
20240702,093600,21220539,411,411,411,410,2017
|
|
20240702,093500,20393552,410,410,410,410,24
|
|
20240702,093400,20383712,411,410,411,410,1521
|
|
20240702,093300,19760088,410,410,410,410,591
|
|
20240702,093200,19517778,410,411,412,410,515
|
|
20240702,093100,19306602,410,409,410,409,4814
|
|
20240702,093000,17336344,409,409,409,409,28
|
|
20240702,092900,17324892,409,409,409,409,14
|
|
20240702,092800,17319166,409,409,409,409,87
|
|
20240702,092700,17283583,409,409,409,409,56
|
|
20240702,092600,17260679,409,409,409,409,85
|
|
20240702,092500,17225914,409,409,409,409,14
|
|
20240702,092400,17220188,409,409,409,409,14
|
|
20240702,092300,17214462,409,409,409,409,27
|
|
20240702,092200,17203419,409,409,409,409,14
|
|
20240702,092100,17197693,409,409,409,409,50
|
|
20240702,092000,17177243,408,408,408,408,14
|
|
20240702,091900,17171531,405,409,412,405,3735
|
|
20240702,091800,15656774,407,409,412,407,17
|
|
20240702,091700,15649783,407,413,413,403,12009
|
|
20240702,091600,10736364,414,414,414,413,671
|
|
20240702,091500,10458754,414,414,414,414,16
|
|
20240702,091400,10452130,413,416,416,413,596
|
|
20240702,091300,10205382,416,416,416,415,16
|
|
20240702,091200,10198727,416,416,416,416,0
|
|
20240702,091100,10198727,416,416,416,416,15
|
|
20240702,091000,10192487,416,416,416,416,15
|
|
20240702,090900,10186247,416,416,416,416,16
|
|
20240702,090800,10179591,416,416,416,416,6529
|
|
20240702,090700,7463527,417,417,417,416,11243
|
|
20240702,090600,2786367,420,417,420,416,5903
|
|
20240702,090500,329963,420,420,420,420,44
|
|
20240702,090400,311483,420,420,420,420,14
|
|
20240702,090300,305603,419,419,419,419,24
|
|
20240702,090200,295547,422,423,423,422,29
|
|
20240702,090100,283294,426,426,426,426,0
|
|
20240702,090000,283294,426,416,426,416,680
|