599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,185600,50166353,682,682,682,682,152
|
|
20240704,185500,50166353,682,682,682,682,0
|
|
20240704,185400,50166353,682,682,682,682,0
|
|
20240704,185300,50166353,682,682,682,682,0
|
|
20240704,185200,50166353,682,682,682,682,0
|
|
20240704,185100,50166353,682,682,682,682,0
|
|
20240704,185000,50166353,682,682,682,682,0
|
|
20240704,184900,50166353,682,682,682,682,0
|
|
20240704,184800,50166353,682,682,682,682,0
|
|
20240704,184700,50166353,682,682,682,682,0
|
|
20240704,184600,50166353,682,682,682,682,0
|
|
20240704,184500,50166353,682,682,682,682,0
|
|
20240704,184400,50166353,682,682,682,682,0
|
|
20240704,184300,50166353,682,682,682,682,0
|
|
20240704,184200,50166353,682,682,682,682,0
|
|
20240704,184100,50166353,682,682,682,682,0
|
|
20240704,184000,50166353,682,682,682,682,0
|
|
20240704,183900,50166353,682,682,682,682,0
|
|
20240704,183800,50166353,682,682,682,682,0
|
|
20240704,183700,50166353,682,682,682,682,0
|
|
20240704,183600,50166353,682,682,682,682,0
|
|
20240704,183500,50166353,682,682,682,682,0
|
|
20240704,183400,50166353,682,682,682,682,0
|
|
20240704,183300,50166353,682,682,682,682,0
|
|
20240704,183200,50166353,682,682,682,682,0
|
|
20240704,183100,50166353,682,682,682,682,0
|
|
20240704,183000,50166353,682,682,682,682,0
|
|
20240704,182900,50166353,682,682,682,682,0
|
|
20240704,182800,50166353,682,682,682,682,0
|
|
20240704,182700,50166353,682,682,682,682,0
|
|
20240704,182600,50166353,682,682,682,682,152
|
|
20240704,182500,50166353,682,682,682,682,0
|
|
20240704,182400,50166353,682,682,682,682,0
|
|
20240704,182300,50166353,682,682,682,682,0
|
|
20240704,182200,50166353,682,682,682,682,0
|
|
20240704,182100,50166353,682,682,682,682,0
|
|
20240704,182000,50166353,682,682,682,682,0
|
|
20240704,181900,50166353,682,682,682,682,0
|
|
20240704,181800,50166353,682,682,682,682,0
|
|
20240704,181700,50166353,682,682,682,682,0
|
|
20240704,181600,50166353,682,682,682,682,0
|
|
20240704,181500,50166353,682,682,682,682,0
|
|
20240704,181400,50166353,682,682,682,682,0
|
|
20240704,181300,50166353,682,682,682,682,0
|
|
20240704,181200,50166353,682,682,682,682,0
|
|
20240704,181100,50166353,682,682,682,682,0
|
|
20240704,181000,50166353,682,682,682,682,0
|
|
20240704,180900,50166353,682,682,682,682,0
|
|
20240704,180800,50166353,682,682,682,682,0
|
|
20240704,180700,50166353,682,682,682,682,0
|
|
20240704,180600,50166353,682,682,682,682,0
|
|
20240704,180500,50166353,682,682,682,682,0
|
|
20240704,180400,50166353,682,682,682,682,0
|
|
20240704,180300,50166353,682,682,682,682,0
|
|
20240704,180200,50166353,682,682,682,682,0
|
|
20240704,180100,50166353,682,682,682,682,0
|
|
20240704,180000,50166353,682,682,682,682,0
|
|
20240704,175900,50166353,682,682,682,682,0
|
|
20240704,175800,50166353,682,682,682,682,0
|
|
20240704,175700,50166353,682,682,682,682,0
|
|
20240704,175600,50166353,682,682,682,682,152
|
|
20240704,175500,50166353,682,682,682,682,0
|
|
20240704,175400,50166353,682,682,682,682,0
|
|
20240704,175300,50166353,682,682,682,682,0
|
|
20240704,175200,50166353,682,682,682,682,0
|
|
20240704,175100,50166353,682,682,682,682,0
|
|
20240704,175000,50166353,682,682,682,682,0
|
|
20240704,174900,50166353,682,682,682,682,0
|
|
20240704,174800,50166353,682,682,682,682,0
|
|
20240704,174700,50166353,682,682,682,682,0
|
|
20240704,174600,50166353,682,682,682,682,0
|
|
20240704,174500,50166353,682,682,682,682,0
|
|
20240704,174400,50166353,682,682,682,682,0
|
|
20240704,174300,50166353,682,682,682,682,0
|
|
20240704,174200,50166353,682,682,682,682,0
|
|
20240704,174100,50166353,682,682,682,682,0
|
|
20240704,174000,50166353,682,682,682,682,0
|
|
20240704,173900,50166353,682,682,682,682,0
|
|
20240704,173800,50166353,682,682,682,682,0
|
|
20240704,173700,50166353,682,682,682,682,0
|
|
20240704,173600,50166353,682,682,682,682,0
|
|
20240704,173500,50166353,682,682,682,682,0
|
|
20240704,173400,50166353,682,682,682,682,0
|
|
20240704,173300,50166353,682,682,682,682,0
|
|
20240704,173200,50166353,682,682,682,682,0
|
|
20240704,173100,50166353,682,682,682,682,0
|
|
20240704,173000,50166353,682,682,682,682,0
|
|
20240704,172900,50166353,682,682,682,682,0
|
|
20240704,172800,50166353,682,682,682,682,0
|
|
20240704,172700,50166353,682,682,682,682,0
|
|
20240704,172600,50166353,682,682,682,682,152
|
|
20240704,172500,50166353,682,682,682,682,0
|
|
20240704,172400,50166353,682,682,682,682,0
|
|
20240704,172300,50166353,682,682,682,682,0
|
|
20240704,172200,50166353,682,682,682,682,0
|
|
20240704,172100,50166353,682,682,682,682,0
|
|
20240704,172000,50166353,682,682,682,682,0
|
|
20240704,171900,50166353,682,682,682,682,0
|
|
20240704,171800,50166353,682,682,682,682,0
|
|
20240704,171700,50166353,682,682,682,682,0
|
|
20240704,171600,50166353,682,682,682,682,0
|
|
20240704,171500,50166353,682,682,682,682,0
|
|
20240704,171400,50166353,682,682,682,682,0
|
|
20240704,171300,50166353,682,682,682,682,0
|
|
20240704,171200,50166353,682,682,682,682,0
|
|
20240704,171100,50166353,682,682,682,682,0
|
|
20240704,171000,50166353,682,682,682,682,0
|
|
20240704,170900,50166353,682,682,682,682,0
|
|
20240704,170800,50166353,682,682,682,682,0
|
|
20240704,170700,50166353,682,682,682,682,0
|
|
20240704,170600,50166353,682,682,682,682,0
|
|
20240704,170500,50166353,682,682,682,682,0
|
|
20240704,170400,50166353,682,682,682,682,0
|
|
20240704,170300,50166353,682,682,682,682,0
|
|
20240704,170200,50166353,682,682,682,682,0
|
|
20240704,170100,50166353,682,682,682,682,0
|
|
20240704,170000,50166353,682,682,682,682,0
|
|
20240704,165900,50166353,682,682,682,682,0
|
|
20240704,165800,50166353,682,682,682,682,0
|
|
20240704,165700,50166353,682,682,682,682,0
|
|
20240704,165600,50166353,682,682,682,682,152
|
|
20240704,165500,50166353,682,682,682,682,0
|
|
20240704,165400,50166353,682,682,682,682,0
|
|
20240704,165300,50166353,682,682,682,682,0
|
|
20240704,165200,50166353,682,682,682,682,0
|
|
20240704,165100,50166353,682,682,682,682,0
|
|
20240704,165000,50166353,682,682,682,682,0
|
|
20240704,164900,50166353,682,682,682,682,0
|
|
20240704,164800,50166353,682,682,682,682,0
|
|
20240704,164700,50166353,682,682,682,682,0
|
|
20240704,164600,50166353,682,682,682,682,0
|
|
20240704,164500,50166353,682,682,682,682,0
|
|
20240704,164400,50166353,682,682,682,682,0
|
|
20240704,164300,50166353,682,682,682,682,0
|
|
20240704,164200,50166353,682,682,682,682,0
|
|
20240704,164100,50166353,682,682,682,682,0
|
|
20240704,164000,50166353,682,682,682,682,0
|
|
20240704,163900,50166353,682,682,682,682,0
|
|
20240704,163800,50166353,682,682,682,682,0
|
|
20240704,163700,50166353,682,682,682,682,0
|
|
20240704,163600,50166353,682,682,682,682,0
|
|
20240704,163500,50166353,682,682,682,682,0
|
|
20240704,163400,50166353,682,682,682,682,0
|
|
20240704,163300,50166353,682,682,682,682,0
|
|
20240704,163200,50166353,682,682,682,682,0
|
|
20240704,163100,50166353,682,682,682,682,0
|
|
20240704,163000,50166353,682,682,682,682,0
|
|
20240704,162900,50166353,682,682,682,682,0
|
|
20240704,162800,50166353,682,682,682,682,0
|
|
20240704,162700,50166353,682,682,682,682,0
|
|
20240704,162600,50166353,682,682,682,682,152
|
|
20240704,162500,50166353,682,682,682,682,0
|
|
20240704,162400,50166353,682,682,682,682,0
|
|
20240704,162300,50166353,682,682,682,682,0
|
|
20240704,162200,50166353,682,682,682,682,0
|
|
20240704,162100,50166353,682,682,682,682,0
|
|
20240704,162000,50166353,682,682,682,682,0
|
|
20240704,161900,50166353,682,682,682,682,0
|
|
20240704,161800,50166353,682,682,682,682,0
|
|
20240704,161700,50166353,682,682,682,682,0
|
|
20240704,161600,50166353,682,682,682,682,0
|
|
20240704,161500,50166353,682,682,682,682,0
|
|
20240704,161400,50166353,682,682,682,682,0
|
|
20240704,161300,50166353,682,682,682,682,0
|
|
20240704,161200,50166353,682,682,682,682,0
|
|
20240704,161100,50166353,682,682,682,682,0
|
|
20240704,161000,50166353,682,682,682,682,0
|
|
20240704,160900,50166353,682,682,682,682,0
|
|
20240704,160800,50166353,682,682,682,682,0
|
|
20240704,160700,50166353,682,682,682,682,0
|
|
20240704,160600,50166353,682,682,682,682,0
|
|
20240704,160500,50166353,682,682,682,682,0
|
|
20240704,160400,50166353,682,682,682,682,0
|
|
20240704,160300,50166353,682,682,682,682,0
|
|
20240704,160200,50166353,682,682,682,682,0
|
|
20240704,160100,50166353,682,682,682,682,0
|
|
20240704,160000,50166353,682,682,682,682,0
|
|
20240704,155900,50166353,682,682,682,682,0
|
|
20240704,155800,50166353,682,682,682,682,0
|
|
20240704,155700,50166353,682,682,682,682,0
|
|
20240704,155600,50166353,682,682,682,682,152
|
|
20240704,155500,50166353,682,682,682,682,0
|
|
20240704,155400,50166353,682,682,682,682,0
|
|
20240704,155300,50166353,682,682,682,682,0
|
|
20240704,155200,50166353,682,682,682,682,0
|
|
20240704,155100,50166353,682,682,682,682,0
|
|
20240704,155000,50166353,682,682,682,682,0
|
|
20240704,154900,50166353,682,682,682,682,0
|
|
20240704,154800,50166353,682,682,682,682,0
|
|
20240704,154700,50166353,682,682,682,682,0
|
|
20240704,154600,50166353,682,682,682,682,0
|
|
20240704,154500,50166353,682,682,682,682,0
|
|
20240704,154400,50166353,682,682,682,682,0
|
|
20240704,154300,50166353,682,682,682,682,0
|
|
20240704,154200,50166353,682,682,682,682,0
|
|
20240704,154100,50166353,682,682,682,682,0
|
|
20240704,154000,50166353,682,682,682,682,0
|
|
20240704,153900,50166353,682,682,682,682,0
|
|
20240704,153800,50166353,682,682,682,682,0
|
|
20240704,153700,50166353,682,682,682,682,0
|
|
20240704,153600,50166353,682,682,682,682,0
|
|
20240704,153500,50166353,682,682,682,682,0
|
|
20240704,153400,50166353,682,682,682,682,0
|
|
20240704,153300,50166353,682,682,682,682,0
|
|
20240704,153200,50166353,682,682,682,682,0
|
|
20240704,153100,50166353,682,682,682,682,0
|
|
20240704,153000,50166353,682,682,682,682,152
|
|
20240704,152900,50062689,682,682,682,682,0
|
|
20240704,152800,50062689,682,682,682,682,0
|
|
20240704,152700,50062689,682,682,682,682,0
|
|
20240704,152600,50062689,682,682,682,682,0
|
|
20240704,152500,50062689,682,682,682,682,0
|
|
20240704,152400,50062689,682,682,682,682,0
|
|
20240704,152300,50062689,682,682,682,682,0
|
|
20240704,152200,50062689,682,682,682,682,0
|
|
20240704,152100,50062689,682,682,682,682,0
|
|
20240704,152000,50062689,682,682,682,682,0
|
|
20240704,151900,50062689,682,682,682,682,0
|
|
20240704,151800,50062689,682,682,682,682,0
|
|
20240704,151700,50062689,682,682,682,682,0
|
|
20240704,151600,50062689,682,682,682,682,6
|
|
20240704,151500,50058597,681,681,681,681,0
|
|
20240704,151400,50058597,681,681,681,681,2184
|
|
20240704,151300,48571293,683,683,683,683,0
|
|
20240704,151200,48571293,683,683,683,683,4
|
|
20240704,151100,48568561,683,683,683,683,0
|
|
20240704,151000,48568561,683,683,683,683,0
|
|
20240704,150900,48568561,683,683,683,683,0
|
|
20240704,150800,48568561,683,683,683,683,0
|
|
20240704,150700,48568561,683,683,683,683,0
|
|
20240704,150600,48568561,683,683,683,683,0
|
|
20240704,150500,48568561,683,683,683,683,0
|
|
20240704,150400,48568561,683,683,683,683,0
|
|
20240704,150300,48568561,683,683,683,683,0
|
|
20240704,150200,48568561,683,682,683,682,8
|
|
20240704,150100,48563104,682,682,682,682,0
|
|
20240704,150000,48563104,682,682,682,682,0
|
|
20240704,145900,48563104,682,682,682,682,0
|
|
20240704,145800,48563104,682,682,682,682,0
|
|
20240704,145700,48563104,682,682,682,682,5
|
|
20240704,145600,48559694,682,682,682,682,0
|
|
20240704,145500,48559694,682,682,682,682,0
|
|
20240704,145400,48559694,682,682,682,682,0
|
|
20240704,145300,48559694,682,682,682,682,0
|
|
20240704,145200,48559694,682,682,682,682,0
|
|
20240704,145100,48559694,682,682,682,682,500
|
|
20240704,145000,48218694,682,682,682,682,2000
|
|
20240704,144900,46854694,681,681,681,681,0
|
|
20240704,144800,46854694,681,681,681,681,0
|
|
20240704,144700,46854694,681,681,681,681,0
|
|
20240704,144600,46854694,681,681,681,681,0
|
|
20240704,144500,46854694,681,681,681,681,0
|
|
20240704,144400,46854694,681,681,681,681,0
|
|
20240704,144300,46854694,681,681,681,681,0
|
|
20240704,144200,46854694,681,681,681,681,0
|
|
20240704,144100,46854694,681,681,681,681,0
|
|
20240704,144000,46854694,681,681,681,681,0
|
|
20240704,143900,46854694,681,681,681,681,0
|
|
20240704,143800,46854694,681,681,681,681,0
|
|
20240704,143700,46854694,681,681,681,681,0
|
|
20240704,143600,46854694,681,681,681,681,0
|
|
20240704,143500,46854694,681,681,681,681,0
|
|
20240704,143400,46854694,681,681,681,681,0
|
|
20240704,143300,46854694,681,681,681,681,2832
|
|
20240704,143200,44926102,682,682,682,682,0
|
|
20240704,143100,44926102,682,682,682,682,0
|
|
20240704,143000,44926102,682,682,682,682,0
|
|
20240704,142900,44926102,682,682,682,682,0
|
|
20240704,142800,44926102,682,682,682,682,26
|
|
20240704,142700,44908370,682,682,682,682,0
|
|
20240704,142600,44908370,682,682,682,682,0
|
|
20240704,142500,44908370,682,682,682,682,0
|
|
20240704,142400,44908370,682,682,682,682,0
|
|
20240704,142300,44908370,682,682,682,682,0
|
|
20240704,142200,44908370,682,682,682,682,0
|
|
20240704,142100,44908370,682,682,682,682,0
|
|
20240704,142000,44908370,682,682,682,682,0
|
|
20240704,141900,44908370,682,682,682,682,0
|
|
20240704,141800,44908370,682,682,682,682,0
|
|
20240704,141700,44908370,682,682,682,682,0
|
|
20240704,141600,44908370,682,682,682,682,0
|
|
20240704,141500,44908370,682,682,682,682,0
|
|
20240704,141400,44908370,682,681,682,681,350
|
|
20240704,141300,44669689,681,681,681,681,0
|
|
20240704,141200,44669689,681,681,681,681,0
|
|
20240704,141100,44669689,681,681,681,681,0
|
|
20240704,141000,44669689,681,681,681,681,0
|
|
20240704,140900,44669689,681,681,681,681,3
|
|
20240704,140800,44667646,681,681,681,681,0
|
|
20240704,140700,44667646,681,681,681,681,0
|
|
20240704,140600,44667646,681,681,681,681,0
|
|
20240704,140500,44667646,681,680,681,680,17
|
|
20240704,140400,44656083,680,680,680,680,2986
|
|
20240704,140300,42625603,679,679,679,679,0
|
|
20240704,140200,42625603,679,679,679,679,0
|
|
20240704,140100,42625603,679,679,679,679,0
|
|
20240704,140000,42625603,679,679,679,679,0
|
|
20240704,135900,42625603,679,679,679,679,0
|
|
20240704,135800,42625603,679,679,679,679,0
|
|
20240704,135700,42625603,679,679,679,679,0
|
|
20240704,135600,42625603,679,679,679,679,0
|
|
20240704,135500,42625603,679,679,679,679,0
|
|
20240704,135400,42625603,679,679,679,679,0
|
|
20240704,135300,42625603,679,679,679,679,0
|
|
20240704,135200,42625603,679,679,679,679,0
|
|
20240704,135100,42625603,679,679,679,679,0
|
|
20240704,135000,42625603,679,679,679,679,0
|
|
20240704,134900,42625603,679,679,679,679,0
|
|
20240704,134800,42625603,679,679,679,679,0
|
|
20240704,134700,42625603,679,679,679,679,0
|
|
20240704,134600,42625603,679,679,679,679,0
|
|
20240704,134500,42625603,679,679,679,679,0
|
|
20240704,134400,42625603,679,679,679,679,0
|
|
20240704,134300,42625603,679,679,679,679,0
|
|
20240704,134200,42625603,679,679,679,679,0
|
|
20240704,134100,42625603,679,679,679,679,0
|
|
20240704,134000,42625603,679,679,679,679,0
|
|
20240704,133900,42625603,679,679,679,679,0
|
|
20240704,133800,42625603,679,679,679,679,0
|
|
20240704,133700,42625603,679,679,679,679,0
|
|
20240704,133600,42625603,679,679,679,679,0
|
|
20240704,133500,42625603,679,679,679,679,0
|
|
20240704,133400,42625603,679,679,679,679,0
|
|
20240704,133300,42625603,679,679,679,679,0
|
|
20240704,133200,42625603,679,679,679,679,52
|
|
20240704,133100,42590295,679,679,679,679,0
|
|
20240704,133000,42590295,679,679,679,679,300
|
|
20240704,132900,42386595,679,679,679,679,0
|
|
20240704,132800,42386595,679,679,679,679,0
|
|
20240704,132700,42386595,679,680,680,679,500
|
|
20240704,132600,42047094,683,683,683,683,0
|
|
20240704,132500,42047094,683,683,683,683,0
|
|
20240704,132400,42047094,683,683,683,683,0
|
|
20240704,132300,42047094,683,683,683,683,0
|
|
20240704,132200,42047094,683,683,683,683,0
|
|
20240704,132100,42047094,683,683,683,683,0
|
|
20240704,132000,42047094,683,683,683,683,0
|
|
20240704,131900,42047094,683,683,683,683,0
|
|
20240704,131800,42047094,683,683,683,683,0
|
|
20240704,131700,42047094,683,683,683,683,0
|
|
20240704,131600,42047094,683,683,683,683,0
|
|
20240704,131500,42047094,683,683,683,683,0
|
|
20240704,131400,42047094,683,683,683,683,0
|
|
20240704,131300,42047094,683,683,683,683,0
|
|
20240704,131200,42047094,683,681,683,681,100
|
|
20240704,131100,41978942,681,681,681,681,0
|
|
20240704,131000,41978942,681,681,681,681,0
|
|
20240704,130900,41978942,681,681,681,681,1
|
|
20240704,130800,41978261,683,683,683,683,0
|
|
20240704,130700,41978261,683,683,683,683,0
|
|
20240704,130600,41978261,683,683,683,683,169
|
|
20240704,130500,41862834,683,683,683,683,0
|
|
20240704,130400,41862834,683,683,683,683,0
|
|
20240704,130300,41862834,683,683,683,683,0
|
|
20240704,130200,41862834,683,683,683,683,0
|
|
20240704,130100,41862834,683,683,683,683,0
|
|
20240704,130000,41862834,683,683,683,683,0
|
|
20240704,125900,41862834,683,683,683,683,0
|
|
20240704,125800,41862834,683,683,683,683,0
|
|
20240704,125700,41862834,683,683,683,683,0
|
|
20240704,125600,41862834,683,683,683,683,0
|
|
20240704,125500,41862834,683,683,683,683,0
|
|
20240704,125400,41862834,683,683,683,683,14
|
|
20240704,125300,41853272,682,682,682,682,0
|
|
20240704,125200,41853272,682,682,682,682,0
|
|
20240704,125100,41853272,682,683,683,682,9
|
|
20240704,125000,41847132,684,684,684,684,0
|
|
20240704,124900,41847132,684,684,684,684,0
|
|
20240704,124800,41847132,684,684,684,684,0
|
|
20240704,124700,41847132,684,684,684,684,0
|
|
20240704,124600,41847132,684,684,684,684,0
|
|
20240704,124500,41847132,684,684,684,684,0
|
|
20240704,124400,41847132,684,684,684,684,0
|
|
20240704,124300,41847132,684,684,684,684,0
|
|
20240704,124200,41847132,684,684,684,684,1924
|
|
20240704,124100,40531116,684,684,684,684,6
|
|
20240704,124000,40527012,684,684,684,684,70
|
|
20240704,123900,40479132,684,684,684,684,1400
|
|
20240704,123800,39521532,684,684,684,684,297
|
|
20240704,123700,39318384,682,682,682,682,0
|
|
20240704,123600,39318384,682,682,682,682,0
|
|
20240704,123500,39318384,682,682,682,682,0
|
|
20240704,123400,39318384,682,682,682,682,0
|
|
20240704,123300,39318384,682,682,682,682,0
|
|
20240704,123200,39318384,682,682,682,682,0
|
|
20240704,123100,39318384,682,682,682,682,5
|
|
20240704,123000,39314974,684,684,684,684,0
|
|
20240704,122900,39314974,684,684,684,684,0
|
|
20240704,122800,39314974,684,684,684,684,0
|
|
20240704,122700,39314974,684,684,684,684,0
|
|
20240704,122600,39314974,684,684,684,684,0
|
|
20240704,122500,39314974,684,684,684,684,0
|
|
20240704,122400,39314974,684,684,684,684,0
|
|
20240704,122300,39314974,684,684,684,684,0
|
|
20240704,122200,39314974,684,684,684,682,52
|
|
20240704,122100,39279430,684,684,684,684,100
|
|
20240704,122000,39211030,684,684,684,684,7
|
|
20240704,121900,39206242,684,683,684,683,3001
|
|
20240704,121800,37153559,681,681,681,681,0
|
|
20240704,121700,37153559,681,681,681,681,0
|
|
20240704,121600,37153559,681,681,681,681,0
|
|
20240704,121500,37153559,681,681,681,681,0
|
|
20240704,121400,37153559,681,681,685,681,11519
|
|
20240704,121300,29290580,679,679,679,679,0
|
|
20240704,121200,29290580,679,679,679,679,0
|
|
20240704,121100,29290580,679,679,679,679,0
|
|
20240704,121000,29290580,679,679,679,679,0
|
|
20240704,120900,29290580,679,679,679,679,0
|
|
20240704,120800,29290580,679,679,679,679,0
|
|
20240704,120700,29290580,679,679,679,679,0
|
|
20240704,120600,29290580,679,679,679,679,0
|
|
20240704,120500,29290580,679,679,679,679,0
|
|
20240704,120400,29290580,679,679,679,679,0
|
|
20240704,120300,29290580,679,679,679,679,0
|
|
20240704,120200,29290580,679,679,679,679,500
|
|
20240704,120100,28951080,681,681,681,681,0
|
|
20240704,120000,28951080,681,681,681,681,0
|
|
20240704,115900,28951080,681,681,681,681,0
|
|
20240704,115800,28951080,681,680,681,679,13991
|
|
20240704,115700,19449707,681,681,681,681,0
|
|
20240704,115600,19449707,681,681,681,681,5
|
|
20240704,115500,19446302,681,681,681,681,0
|
|
20240704,115400,19446302,681,681,681,681,0
|
|
20240704,115300,19446302,681,681,681,681,0
|
|
20240704,115200,19446302,681,681,681,681,22
|
|
20240704,115100,19431320,680,680,680,680,0
|
|
20240704,115000,19431320,680,680,680,680,0
|
|
20240704,114900,19431320,680,680,680,680,0
|
|
20240704,114800,19431320,680,680,680,680,0
|
|
20240704,114700,19431320,680,680,680,680,0
|
|
20240704,114600,19431320,680,680,680,680,116
|
|
20240704,114500,19352440,680,680,680,680,0
|
|
20240704,114400,19352440,680,680,680,680,0
|
|
20240704,114300,19352440,680,680,680,680,0
|
|
20240704,114200,19352440,680,680,680,680,150
|
|
20240704,114100,19250440,680,680,680,680,0
|
|
20240704,114000,19250440,680,680,680,680,98
|
|
20240704,113900,19183800,679,679,679,679,0
|
|
20240704,113800,19183800,679,679,679,679,0
|
|
20240704,113700,19183800,679,679,679,679,0
|
|
20240704,113600,19183800,679,679,679,679,0
|
|
20240704,113500,19183800,679,679,679,679,0
|
|
20240704,113400,19183800,679,679,679,679,0
|
|
20240704,113300,19183800,679,679,679,679,0
|
|
20240704,113200,19183800,679,679,679,679,0
|
|
20240704,113100,19183800,679,679,679,679,0
|
|
20240704,113000,19183800,679,679,679,679,0
|
|
20240704,112900,19183800,679,679,679,679,1072
|
|
20240704,112800,18455912,680,680,680,680,0
|
|
20240704,112700,18455912,680,680,680,680,0
|
|
20240704,112600,18455912,680,680,680,680,0
|
|
20240704,112500,18455912,680,680,680,680,88
|
|
20240704,112400,18396072,679,679,679,679,0
|
|
20240704,112300,18396072,679,679,679,679,0
|
|
20240704,112200,18396072,679,679,679,679,0
|
|
20240704,112100,18396072,679,679,679,679,0
|
|
20240704,112000,18396072,679,679,679,679,0
|
|
20240704,111900,18396072,679,679,679,679,0
|
|
20240704,111800,18396072,679,679,679,679,0
|
|
20240704,111700,18396072,679,679,679,679,0
|
|
20240704,111600,18396072,679,679,679,679,0
|
|
20240704,111500,18396072,679,679,679,679,0
|
|
20240704,111400,18396072,679,679,679,679,0
|
|
20240704,111300,18396072,679,679,679,679,0
|
|
20240704,111200,18396072,679,679,679,679,1
|
|
20240704,111100,18395393,679,679,679,679,0
|
|
20240704,111000,18395393,679,679,679,679,1
|
|
20240704,110900,18394714,678,678,678,678,0
|
|
20240704,110800,18394714,678,678,678,678,0
|
|
20240704,110700,18394714,678,678,678,678,2
|
|
20240704,110600,18393358,680,680,680,680,1
|
|
20240704,110500,18392678,680,680,680,680,6
|
|
20240704,110400,18388598,680,680,680,680,1341
|
|
20240704,110300,17476718,680,680,680,680,500
|
|
20240704,110200,17136718,680,680,680,680,0
|
|
20240704,110100,17136718,680,680,680,680,0
|
|
20240704,110000,17136718,680,680,680,680,0
|
|
20240704,105900,17136718,680,680,680,680,0
|
|
20240704,105800,17136718,680,680,680,680,0
|
|
20240704,105700,17136718,680,680,680,680,100
|
|
20240704,105600,17068718,680,680,680,680,0
|
|
20240704,105500,17068718,680,680,680,680,0
|
|
20240704,105400,17068718,680,680,680,680,0
|
|
20240704,105300,17068718,680,680,680,680,200
|
|
20240704,105200,16932718,680,680,680,680,136
|
|
20240704,105100,16840238,680,680,680,680,0
|
|
20240704,105000,16840238,680,680,680,680,0
|
|
20240704,104900,16840238,680,680,680,680,294
|
|
20240704,104800,16640318,680,680,680,680,0
|
|
20240704,104700,16640318,680,680,680,680,0
|
|
20240704,104600,16640318,680,680,680,680,0
|
|
20240704,104500,16640318,680,680,680,680,0
|
|
20240704,104400,16640318,680,680,680,680,0
|
|
20240704,104300,16640318,680,680,680,680,0
|
|
20240704,104200,16640318,680,680,680,680,0
|
|
20240704,104100,16640318,680,680,680,680,0
|
|
20240704,104000,16640318,680,680,680,680,0
|
|
20240704,103900,16640318,680,680,680,680,1200
|
|
20240704,103800,15824318,678,678,678,678,0
|
|
20240704,103700,15824318,678,678,678,678,0
|
|
20240704,103600,15824318,678,678,678,678,0
|
|
20240704,103500,15824318,678,678,678,678,0
|
|
20240704,103400,15824318,678,678,678,678,0
|
|
20240704,103300,15824318,678,680,680,678,2
|
|
20240704,103200,15822960,680,680,680,680,0
|
|
20240704,103100,15822960,680,680,680,680,0
|
|
20240704,103000,15822960,680,680,680,680,0
|
|
20240704,102900,15822960,680,680,680,680,1
|
|
20240704,102800,15822280,680,680,680,680,0
|
|
20240704,102700,15822280,680,680,680,680,0
|
|
20240704,102600,15822280,680,680,680,680,0
|
|
20240704,102500,15822280,680,680,680,680,0
|
|
20240704,102400,15822280,680,680,680,680,0
|
|
20240704,102300,15822280,680,680,680,680,0
|
|
20240704,102200,15822280,680,682,682,680,11
|
|
20240704,102100,15814780,682,680,682,680,30
|
|
20240704,102000,15794350,676,676,676,676,60
|
|
20240704,101900,15753790,682,682,682,682,0
|
|
20240704,101800,15753790,682,682,682,682,0
|
|
20240704,101700,15753790,682,678,682,678,50
|
|
20240704,101600,15719790,677,677,677,677,0
|
|
20240704,101500,15719790,677,677,677,677,0
|
|
20240704,101400,15719790,677,677,677,677,0
|
|
20240704,101300,15719790,677,677,677,677,0
|
|
20240704,101200,15719790,677,677,677,677,1195
|
|
20240704,101100,14910775,674,677,677,674,5
|
|
20240704,101000,14907393,677,677,677,677,0
|
|
20240704,100900,14907393,677,677,677,677,0
|
|
20240704,100800,14907393,677,677,677,677,0
|
|
20240704,100700,14907393,677,677,677,677,0
|
|
20240704,100600,14907393,677,677,677,677,0
|
|
20240704,100500,14907393,677,677,677,677,568
|
|
20240704,100400,14522857,677,677,677,677,0
|
|
20240704,100300,14522857,677,677,677,677,0
|
|
20240704,100200,14522857,677,677,677,677,0
|
|
20240704,100100,14522857,677,677,677,677,0
|
|
20240704,100000,14522857,677,677,677,677,3
|
|
20240704,095900,14520826,677,676,677,676,1180
|
|
20240704,095800,13722621,676,676,676,676,1
|
|
20240704,095700,13721945,675,675,675,675,3
|
|
20240704,095600,13719920,676,676,676,676,0
|
|
20240704,095500,13719920,676,676,676,676,0
|
|
20240704,095400,13719920,676,676,676,676,1
|
|
20240704,095300,13719244,675,675,675,675,0
|
|
20240704,095200,13719244,675,675,675,675,1
|
|
20240704,095100,13718569,675,675,675,675,0
|
|
20240704,095000,13718569,675,675,675,675,1
|
|
20240704,094900,13717894,675,675,675,675,1892
|
|
20240704,094800,12440794,675,675,675,675,0
|
|
20240704,094700,12440794,675,675,675,675,0
|
|
20240704,094600,12440794,675,675,675,675,0
|
|
20240704,094500,12440794,675,675,675,675,0
|
|
20240704,094400,12440794,675,675,675,675,628
|
|
20240704,094300,12016894,676,676,676,676,130
|
|
20240704,094200,11929014,675,675,675,675,30
|
|
20240704,094100,11908764,675,675,675,675,1
|
|
20240704,094000,11908089,675,675,675,675,0
|
|
20240704,093900,11908089,675,675,675,675,0
|
|
20240704,093800,11908089,675,675,675,675,0
|
|
20240704,093700,11908089,675,675,675,675,74
|
|
20240704,093600,11858139,675,675,675,675,0
|
|
20240704,093500,11858139,675,675,675,675,1
|
|
20240704,093400,11857464,675,675,675,675,0
|
|
20240704,093300,11857464,675,675,675,675,1
|
|
20240704,093200,11856789,675,675,675,675,5
|
|
20240704,093100,11853414,675,675,675,675,1
|
|
20240704,093000,11852739,675,675,675,675,0
|
|
20240704,092900,11852739,675,675,675,675,1
|
|
20240704,092800,11852064,675,675,675,675,0
|
|
20240704,092700,11852064,675,675,675,675,0
|
|
20240704,092600,11852064,675,675,675,675,1
|
|
20240704,092500,11851389,675,674,675,674,1000
|
|
20240704,092400,11176522,669,669,669,669,0
|
|
20240704,092300,11176522,669,669,669,669,0
|
|
20240704,092200,11176522,669,669,669,669,0
|
|
20240704,092100,11176522,669,669,669,669,0
|
|
20240704,092000,11176522,669,669,669,669,1473
|
|
20240704,091900,10191085,670,672,672,670,4591
|
|
20240704,091800,7114816,673,674,674,673,4109
|
|
20240704,091700,4349449,673,673,673,673,0
|
|
20240704,091600,4349449,673,677,677,673,1808
|
|
20240704,091500,3131989,677,677,677,677,0
|
|
20240704,091400,3131989,677,677,677,677,16
|
|
20240704,091300,3121157,682,682,682,682,0
|
|
20240704,091200,3121157,682,682,682,682,0
|
|
20240704,091100,3121157,682,677,682,677,2001
|
|
20240704,091000,1757974,677,679,679,677,5
|
|
20240704,090900,1754583,682,682,682,682,0
|
|
20240704,090800,1754583,682,682,682,682,0
|
|
20240704,090700,1754583,682,682,682,682,0
|
|
20240704,090600,1754583,682,682,682,682,0
|
|
20240704,090500,1754583,682,682,682,682,0
|
|
20240704,090400,1754583,682,682,682,682,0
|
|
20240704,090300,1754583,682,682,682,682,7
|
|
20240704,090200,1749809,683,683,683,683,0
|
|
20240704,090100,1749809,683,674,685,674,502
|
|
20240704,090000,1411045,669,670,674,669,2106
|