599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,185600,91327585,658,658,658,658,400
|
|
20240709,185500,91327585,658,658,658,658,0
|
|
20240709,185400,91327585,658,658,658,658,0
|
|
20240709,185300,91327585,658,658,658,658,0
|
|
20240709,185200,91327585,658,658,658,658,0
|
|
20240709,185100,91327585,658,658,658,658,0
|
|
20240709,185000,91327585,658,658,658,658,0
|
|
20240709,184900,91327585,658,658,658,658,0
|
|
20240709,184800,91327585,658,658,658,658,0
|
|
20240709,184700,91327585,658,658,658,658,0
|
|
20240709,184600,91327585,658,658,658,658,0
|
|
20240709,184500,91327585,658,658,658,658,0
|
|
20240709,184400,91327585,658,658,658,658,0
|
|
20240709,184300,91327585,658,658,658,658,0
|
|
20240709,184200,91327585,658,658,658,658,0
|
|
20240709,184100,91327585,658,658,658,658,0
|
|
20240709,184000,91327585,658,658,658,658,0
|
|
20240709,183900,91327585,658,658,658,658,0
|
|
20240709,183800,91327585,658,658,658,658,0
|
|
20240709,183700,91327585,658,658,658,658,0
|
|
20240709,183600,91327585,658,658,658,658,0
|
|
20240709,183500,91327585,658,658,658,658,0
|
|
20240709,183400,91327585,658,658,658,658,0
|
|
20240709,183300,91327585,658,658,658,658,0
|
|
20240709,183200,91327585,658,658,658,658,0
|
|
20240709,183100,91327585,658,658,658,658,0
|
|
20240709,183000,91327585,658,658,658,658,0
|
|
20240709,182900,91327585,658,658,658,658,0
|
|
20240709,182800,91327585,658,658,658,658,0
|
|
20240709,182700,91327585,658,658,658,658,0
|
|
20240709,182600,91327585,658,658,658,658,400
|
|
20240709,182500,91327585,658,658,658,658,0
|
|
20240709,182400,91327585,658,658,658,658,0
|
|
20240709,182300,91327585,658,658,658,658,0
|
|
20240709,182200,91327585,658,658,658,658,0
|
|
20240709,182100,91327585,658,658,658,658,0
|
|
20240709,182000,91327585,658,658,658,658,0
|
|
20240709,181900,91327585,658,658,658,658,0
|
|
20240709,181800,91327585,658,658,658,658,0
|
|
20240709,181700,91327585,658,658,658,658,0
|
|
20240709,181600,91327585,658,658,658,658,0
|
|
20240709,181500,91327585,658,658,658,658,0
|
|
20240709,181400,91327585,658,658,658,658,0
|
|
20240709,181300,91327585,658,658,658,658,0
|
|
20240709,181200,91327585,658,658,658,658,0
|
|
20240709,181100,91327585,658,658,658,658,0
|
|
20240709,181000,91327585,658,658,658,658,0
|
|
20240709,180900,91327585,658,658,658,658,0
|
|
20240709,180800,91327585,658,658,658,658,0
|
|
20240709,180700,91327585,658,658,658,658,0
|
|
20240709,180600,91327585,658,658,658,658,0
|
|
20240709,180500,91327585,658,658,658,658,0
|
|
20240709,180400,91327585,658,658,658,658,0
|
|
20240709,180300,91327585,658,658,658,658,0
|
|
20240709,180200,91327585,658,658,658,658,0
|
|
20240709,180100,91327585,658,658,658,658,0
|
|
20240709,180000,91327585,658,658,658,658,0
|
|
20240709,175900,91327585,658,658,658,658,0
|
|
20240709,175800,91327585,658,658,658,658,0
|
|
20240709,175700,91327585,658,658,658,658,0
|
|
20240709,175600,91327585,658,658,658,658,400
|
|
20240709,175500,91327585,658,658,658,658,0
|
|
20240709,175400,91327585,658,658,658,658,0
|
|
20240709,175300,91327585,658,658,658,658,0
|
|
20240709,175200,91327585,658,658,658,658,0
|
|
20240709,175100,91327585,658,658,658,658,0
|
|
20240709,175000,91327585,658,658,658,658,0
|
|
20240709,174900,91327585,658,658,658,658,0
|
|
20240709,174800,91327585,658,658,658,658,0
|
|
20240709,174700,91327585,658,658,658,658,0
|
|
20240709,174600,91327585,658,658,658,658,0
|
|
20240709,174500,91327585,658,658,658,658,0
|
|
20240709,174400,91327585,658,658,658,658,0
|
|
20240709,174300,91327585,658,658,658,658,0
|
|
20240709,174200,91327585,658,658,658,658,0
|
|
20240709,174100,91327585,658,658,658,658,0
|
|
20240709,174000,91327585,658,658,658,658,0
|
|
20240709,173900,91327585,658,658,658,658,0
|
|
20240709,173800,91327585,658,658,658,658,0
|
|
20240709,173700,91327585,658,658,658,658,0
|
|
20240709,173600,91327585,658,658,658,658,0
|
|
20240709,173500,91327585,658,658,658,658,0
|
|
20240709,173400,91327585,658,658,658,658,0
|
|
20240709,173300,91327585,658,658,658,658,0
|
|
20240709,173200,91327585,658,658,658,658,0
|
|
20240709,173100,91327585,658,658,658,658,0
|
|
20240709,173000,91327585,658,658,658,658,0
|
|
20240709,172900,91327585,658,658,658,658,0
|
|
20240709,172800,91327585,658,658,658,658,0
|
|
20240709,172700,91327585,658,658,658,658,0
|
|
20240709,172600,91327585,658,658,658,658,400
|
|
20240709,172500,91327585,658,658,658,658,0
|
|
20240709,172400,91327585,658,658,658,658,0
|
|
20240709,172300,91327585,658,658,658,658,0
|
|
20240709,172200,91327585,658,658,658,658,0
|
|
20240709,172100,91327585,658,658,658,658,0
|
|
20240709,172000,91327585,658,658,658,658,0
|
|
20240709,171900,91327585,658,658,658,658,0
|
|
20240709,171800,91327585,658,658,658,658,0
|
|
20240709,171700,91327585,658,658,658,658,0
|
|
20240709,171600,91327585,658,658,658,658,0
|
|
20240709,171500,91327585,658,658,658,658,0
|
|
20240709,171400,91327585,658,658,658,658,0
|
|
20240709,171300,91327585,658,658,658,658,0
|
|
20240709,171200,91327585,658,658,658,658,0
|
|
20240709,171100,91327585,658,658,658,658,0
|
|
20240709,171000,91327585,658,658,658,658,0
|
|
20240709,170900,91327585,658,658,658,658,0
|
|
20240709,170800,91327585,658,658,658,658,0
|
|
20240709,170700,91327585,658,658,658,658,0
|
|
20240709,170600,91327585,658,658,658,658,0
|
|
20240709,170500,91327585,658,658,658,658,0
|
|
20240709,170400,91327585,658,658,658,658,0
|
|
20240709,170300,91327585,658,658,658,658,0
|
|
20240709,170200,91327585,658,658,658,658,0
|
|
20240709,170100,91327585,658,658,658,658,0
|
|
20240709,170000,91327585,658,658,658,658,0
|
|
20240709,165900,91327585,658,658,658,658,0
|
|
20240709,165800,91327585,658,658,658,658,0
|
|
20240709,165700,91327585,658,658,658,658,0
|
|
20240709,165600,91327585,658,658,658,658,400
|
|
20240709,165500,91327585,658,658,658,658,0
|
|
20240709,165400,91327585,658,658,658,658,0
|
|
20240709,165300,91327585,658,658,658,658,0
|
|
20240709,165200,91327585,658,658,658,658,0
|
|
20240709,165100,91327585,658,658,658,658,0
|
|
20240709,165000,91327585,658,658,658,658,0
|
|
20240709,164900,91327585,658,658,658,658,0
|
|
20240709,164800,91327585,658,658,658,658,0
|
|
20240709,164700,91327585,658,658,658,658,0
|
|
20240709,164600,91327585,658,658,658,658,0
|
|
20240709,164500,91327585,658,658,658,658,0
|
|
20240709,164400,91327585,658,658,658,658,0
|
|
20240709,164300,91327585,658,658,658,658,0
|
|
20240709,164200,91327585,658,658,658,658,0
|
|
20240709,164100,91327585,658,658,658,658,0
|
|
20240709,164000,91327585,658,658,658,658,0
|
|
20240709,163900,91327585,658,658,658,658,0
|
|
20240709,163800,91327585,658,658,658,658,0
|
|
20240709,163700,91327585,658,658,658,658,0
|
|
20240709,163600,91327585,658,658,658,658,0
|
|
20240709,163500,91327585,658,658,658,658,0
|
|
20240709,163400,91327585,658,658,658,658,0
|
|
20240709,163300,91327585,658,658,658,658,0
|
|
20240709,163200,91327585,658,658,658,658,0
|
|
20240709,163100,91327585,658,658,658,658,0
|
|
20240709,163000,91327585,658,658,658,658,0
|
|
20240709,162900,91327585,658,658,658,658,0
|
|
20240709,162800,91327585,658,658,658,658,0
|
|
20240709,162700,91327585,658,658,658,658,0
|
|
20240709,162600,91327585,658,658,658,658,400
|
|
20240709,162500,91327585,658,658,658,658,0
|
|
20240709,162400,91327585,658,658,658,658,0
|
|
20240709,162300,91327585,658,658,658,658,0
|
|
20240709,162200,91327585,658,658,658,658,0
|
|
20240709,162100,91327585,658,658,658,658,0
|
|
20240709,162000,91327585,658,658,658,658,0
|
|
20240709,161900,91327585,658,658,658,658,0
|
|
20240709,161800,91327585,658,658,658,658,0
|
|
20240709,161700,91327585,658,658,658,658,0
|
|
20240709,161600,91327585,658,658,658,658,0
|
|
20240709,161500,91327585,658,658,658,658,0
|
|
20240709,161400,91327585,658,658,658,658,0
|
|
20240709,161300,91327585,658,658,658,658,0
|
|
20240709,161200,91327585,658,658,658,658,0
|
|
20240709,161100,91327585,658,658,658,658,0
|
|
20240709,161000,91327585,658,658,658,658,0
|
|
20240709,160900,91327585,658,658,658,658,0
|
|
20240709,160800,91327585,658,658,658,658,0
|
|
20240709,160700,91327585,658,658,658,658,0
|
|
20240709,160600,91327585,658,658,658,658,0
|
|
20240709,160500,91327585,658,658,658,658,0
|
|
20240709,160400,91327585,658,658,658,658,0
|
|
20240709,160300,91327585,658,658,658,658,0
|
|
20240709,160200,91327585,658,658,658,658,0
|
|
20240709,160100,91327585,658,658,658,658,0
|
|
20240709,160000,91327585,658,658,658,658,0
|
|
20240709,155900,91327585,658,658,658,658,0
|
|
20240709,155800,91327585,658,658,658,658,0
|
|
20240709,155700,91327585,658,658,658,658,0
|
|
20240709,155600,91327585,658,658,658,658,400
|
|
20240709,155500,91327585,658,658,658,658,0
|
|
20240709,155400,91327585,658,658,658,658,0
|
|
20240709,155300,91327585,658,658,658,658,0
|
|
20240709,155200,91327585,658,658,658,658,0
|
|
20240709,155100,91327585,658,658,658,658,0
|
|
20240709,155000,91327585,658,658,658,658,0
|
|
20240709,154900,91327585,658,658,658,658,0
|
|
20240709,154800,91327585,658,658,658,658,0
|
|
20240709,154700,91327585,658,658,658,658,0
|
|
20240709,154600,91327585,658,658,658,658,0
|
|
20240709,154500,91327585,658,658,658,658,0
|
|
20240709,154400,91327585,658,658,658,658,0
|
|
20240709,154300,91327585,658,658,658,658,0
|
|
20240709,154200,91327585,658,658,658,658,0
|
|
20240709,154100,91327585,658,658,658,658,0
|
|
20240709,154000,91327585,658,658,658,658,0
|
|
20240709,153900,91327585,658,658,658,658,0
|
|
20240709,153800,91327585,658,658,658,658,0
|
|
20240709,153700,91327585,658,658,658,658,0
|
|
20240709,153600,91327585,658,658,658,658,0
|
|
20240709,153500,91327585,658,658,658,658,0
|
|
20240709,153400,91327585,658,658,658,658,0
|
|
20240709,153300,91327585,658,658,658,658,0
|
|
20240709,153200,91327585,658,658,658,658,0
|
|
20240709,153100,91327585,658,658,658,658,0
|
|
20240709,153000,91327585,658,658,658,658,400
|
|
20240709,152900,91064385,658,658,658,658,0
|
|
20240709,152800,91064385,658,658,658,658,0
|
|
20240709,152700,91064385,658,658,658,658,0
|
|
20240709,152600,91064385,658,658,658,658,0
|
|
20240709,152500,91064385,658,658,658,658,0
|
|
20240709,152400,91064385,658,658,658,658,0
|
|
20240709,152300,91064385,658,658,658,658,0
|
|
20240709,152200,91064385,658,658,658,658,0
|
|
20240709,152100,91064385,658,658,658,658,0
|
|
20240709,152000,91064385,658,658,658,658,0
|
|
20240709,151900,91064385,658,658,658,658,1169
|
|
20240709,151800,90295183,658,658,658,658,101
|
|
20240709,151700,90228725,659,659,659,659,0
|
|
20240709,151600,90228725,659,659,659,659,0
|
|
20240709,151500,90228725,659,659,659,659,0
|
|
20240709,151400,90228725,659,659,659,659,0
|
|
20240709,151300,90228725,659,659,659,659,9
|
|
20240709,151200,90222794,658,659,659,658,32
|
|
20240709,151100,90201709,659,659,659,659,0
|
|
20240709,151000,90201709,659,659,659,659,0
|
|
20240709,150900,90201709,659,659,659,659,0
|
|
20240709,150800,90201709,659,659,659,659,0
|
|
20240709,150700,90201709,659,659,659,659,0
|
|
20240709,150600,90201709,659,659,659,659,0
|
|
20240709,150500,90201709,659,659,659,659,0
|
|
20240709,150400,90201709,659,658,659,658,6442
|
|
20240709,150300,85962417,659,659,659,659,1000
|
|
20240709,150200,85303417,659,659,659,659,20
|
|
20240709,150100,85290237,659,659,659,659,10
|
|
20240709,150000,85283647,659,659,659,659,3029
|
|
20240709,145900,83287536,659,659,659,659,0
|
|
20240709,145800,83287536,659,659,659,659,0
|
|
20240709,145700,83287536,659,659,659,659,0
|
|
20240709,145600,83287536,659,659,659,659,0
|
|
20240709,145500,83287536,659,659,659,659,2
|
|
20240709,145400,83286218,659,659,659,659,0
|
|
20240709,145300,83286218,659,659,659,659,0
|
|
20240709,145200,83286218,659,659,659,659,0
|
|
20240709,145100,83286218,659,659,659,659,0
|
|
20240709,145000,83286218,659,659,659,659,0
|
|
20240709,144900,83286218,659,659,659,659,800
|
|
20240709,144800,82759018,659,659,659,659,0
|
|
20240709,144700,82759018,659,659,659,659,0
|
|
20240709,144600,82759018,659,659,659,659,1
|
|
20240709,144500,82758359,659,659,659,659,2
|
|
20240709,144400,82757041,659,659,659,659,30
|
|
20240709,144300,82737271,659,659,659,659,0
|
|
20240709,144200,82737271,659,659,659,659,1
|
|
20240709,144100,82736612,658,658,658,658,0
|
|
20240709,144000,82736612,658,658,658,658,2
|
|
20240709,143900,82735296,659,659,659,659,2
|
|
20240709,143800,82733978,659,659,659,659,0
|
|
20240709,143700,82733978,659,659,659,659,0
|
|
20240709,143600,82733978,659,659,659,659,471
|
|
20240709,143500,82423589,659,659,659,659,100
|
|
20240709,143400,82357689,658,658,658,658,0
|
|
20240709,143300,82357689,658,658,658,658,0
|
|
20240709,143200,82357689,658,658,658,658,0
|
|
20240709,143100,82357689,658,658,658,658,0
|
|
20240709,143000,82357689,658,658,658,658,0
|
|
20240709,142900,82357689,658,658,658,658,0
|
|
20240709,142800,82357689,658,658,658,658,0
|
|
20240709,142700,82357689,658,658,658,658,5000
|
|
20240709,142600,79067689,659,659,659,659,0
|
|
20240709,142500,79067689,659,659,659,659,0
|
|
20240709,142400,79067689,659,659,659,659,0
|
|
20240709,142300,79067689,659,659,659,659,0
|
|
20240709,142200,79067689,659,659,659,659,105
|
|
20240709,142100,78998494,659,659,659,659,14
|
|
20240709,142000,78989268,659,659,659,659,890
|
|
20240709,141900,78402758,659,659,659,659,8671
|
|
20240709,141800,72688569,659,659,659,659,0
|
|
20240709,141700,72688569,659,659,659,659,10000
|
|
20240709,141600,66098569,660,660,660,660,0
|
|
20240709,141500,66098569,660,660,660,660,0
|
|
20240709,141400,66098569,660,660,660,660,0
|
|
20240709,141300,66098569,660,660,660,660,0
|
|
20240709,141200,66098569,660,660,660,660,0
|
|
20240709,141100,66098569,660,660,660,660,0
|
|
20240709,141000,66098569,660,660,660,660,0
|
|
20240709,140900,66098569,660,660,660,660,0
|
|
20240709,140800,66098569,660,660,660,660,0
|
|
20240709,140700,66098569,660,660,660,660,0
|
|
20240709,140600,66098569,660,660,660,660,1
|
|
20240709,140500,66097909,660,660,660,660,0
|
|
20240709,140400,66097909,660,660,660,660,100
|
|
20240709,140300,66031909,660,660,660,660,0
|
|
20240709,140200,66031909,660,660,660,660,0
|
|
20240709,140100,66031909,660,660,660,660,0
|
|
20240709,140000,66031909,660,660,660,660,30
|
|
20240709,135900,66012109,660,660,660,660,40
|
|
20240709,135800,65985709,660,660,660,660,30
|
|
20240709,135700,65965909,660,660,660,660,20
|
|
20240709,135600,65952709,660,660,660,660,0
|
|
20240709,135500,65952709,660,660,660,660,100
|
|
20240709,135400,65886709,660,660,660,660,0
|
|
20240709,135300,65886709,660,660,660,660,0
|
|
20240709,135200,65886709,660,660,660,660,0
|
|
20240709,135100,65886709,660,660,660,660,0
|
|
20240709,135000,65886709,660,660,660,660,2
|
|
20240709,134900,65885389,659,659,659,659,0
|
|
20240709,134800,65885389,659,659,659,659,0
|
|
20240709,134700,65885389,659,659,659,659,0
|
|
20240709,134600,65885389,659,659,659,659,0
|
|
20240709,134500,65885389,659,659,659,659,143
|
|
20240709,134400,65791152,659,659,659,659,0
|
|
20240709,134300,65791152,659,659,659,659,0
|
|
20240709,134200,65791152,659,659,659,659,0
|
|
20240709,134100,65791152,659,659,659,659,0
|
|
20240709,134000,65791152,659,659,659,659,0
|
|
20240709,133900,65791152,659,659,659,659,0
|
|
20240709,133800,65791152,659,659,659,659,0
|
|
20240709,133700,65791152,659,659,659,659,0
|
|
20240709,133600,65791152,659,659,659,659,0
|
|
20240709,133500,65791152,659,659,659,659,0
|
|
20240709,133400,65791152,659,659,659,659,0
|
|
20240709,133300,65791152,659,659,659,659,1730
|
|
20240709,133200,64651082,660,660,660,660,0
|
|
20240709,133100,64651082,660,660,660,660,0
|
|
20240709,133000,64651082,660,660,660,660,0
|
|
20240709,132900,64651082,660,660,660,660,0
|
|
20240709,132800,64651082,660,660,660,660,0
|
|
20240709,132700,64651082,660,660,660,660,0
|
|
20240709,132600,64651082,660,660,660,660,0
|
|
20240709,132500,64651082,660,660,660,660,0
|
|
20240709,132400,64651082,660,660,660,660,0
|
|
20240709,132300,64651082,660,660,660,660,2
|
|
20240709,132200,64649762,660,660,660,660,0
|
|
20240709,132100,64649762,660,660,660,660,0
|
|
20240709,132000,64649762,660,660,660,660,0
|
|
20240709,131900,64649762,660,660,660,660,0
|
|
20240709,131800,64649762,660,660,660,660,9
|
|
20240709,131700,64643822,660,660,660,660,0
|
|
20240709,131600,64643822,660,660,660,660,0
|
|
20240709,131500,64643822,660,660,660,660,3000
|
|
20240709,131400,62663822,659,659,659,659,0
|
|
20240709,131300,62663822,659,659,659,659,0
|
|
20240709,131200,62663822,659,659,659,659,0
|
|
20240709,131100,62663822,659,659,659,659,1242
|
|
20240709,131000,61845344,659,659,659,659,0
|
|
20240709,130900,61845344,659,659,659,659,59
|
|
20240709,130800,61806463,658,658,658,658,0
|
|
20240709,130700,61806463,658,658,658,658,0
|
|
20240709,130600,61806463,658,658,658,658,0
|
|
20240709,130500,61806463,658,658,658,658,0
|
|
20240709,130400,61806463,658,658,658,658,0
|
|
20240709,130300,61806463,658,658,658,658,0
|
|
20240709,130200,61806463,658,658,658,658,2440
|
|
20240709,130100,60200943,659,659,659,659,260
|
|
20240709,130000,60029603,660,660,660,660,0
|
|
20240709,125900,60029603,660,660,660,660,0
|
|
20240709,125800,60029603,660,660,660,660,0
|
|
20240709,125700,60029603,660,660,660,660,5000
|
|
20240709,125600,56729603,660,660,660,660,0
|
|
20240709,125500,56729603,660,660,660,660,50
|
|
20240709,125400,56696603,659,659,659,659,0
|
|
20240709,125300,56696603,659,659,659,659,0
|
|
20240709,125200,56696603,659,659,659,659,0
|
|
20240709,125100,56696603,659,659,659,659,45
|
|
20240709,125000,56666948,659,659,659,659,0
|
|
20240709,124900,56666948,659,659,659,659,260
|
|
20240709,124800,56495608,660,660,660,660,4
|
|
20240709,124700,56492968,660,660,660,660,0
|
|
20240709,124600,56492968,660,660,660,660,0
|
|
20240709,124500,56492968,660,660,660,660,8
|
|
20240709,124400,56487688,660,660,660,660,0
|
|
20240709,124300,56487688,660,660,660,660,0
|
|
20240709,124200,56487688,660,660,660,660,0
|
|
20240709,124100,56487688,660,660,660,659,7735
|
|
20240709,124000,51390258,659,659,659,659,2988
|
|
20240709,123900,49421166,660,660,660,660,1
|
|
20240709,123800,49420506,660,660,660,660,1350
|
|
20240709,123700,48529506,660,660,660,660,0
|
|
20240709,123600,48529506,660,660,660,660,0
|
|
20240709,123500,48529506,660,660,660,660,0
|
|
20240709,123400,48529506,660,660,660,660,0
|
|
20240709,123300,48529506,660,660,660,660,0
|
|
20240709,123200,48529506,660,660,660,660,0
|
|
20240709,123100,48529506,660,660,660,660,0
|
|
20240709,123000,48529506,660,660,660,660,0
|
|
20240709,122900,48529506,660,660,660,660,0
|
|
20240709,122800,48529506,660,660,660,660,0
|
|
20240709,122700,48529506,660,660,660,660,0
|
|
20240709,122600,48529506,660,660,660,660,24
|
|
20240709,122500,48513666,660,660,660,660,18
|
|
20240709,122400,48501786,660,660,660,660,100
|
|
20240709,122300,48435786,660,660,660,660,112
|
|
20240709,122200,48361866,660,660,660,660,0
|
|
20240709,122100,48361866,660,660,660,660,2000
|
|
20240709,122000,47041866,660,659,660,659,497
|
|
20240709,121900,46714143,660,660,660,660,0
|
|
20240709,121800,46714143,660,660,660,660,0
|
|
20240709,121700,46714143,660,660,660,660,0
|
|
20240709,121600,46714143,660,660,660,660,0
|
|
20240709,121500,46714143,660,660,660,660,0
|
|
20240709,121400,46714143,660,660,660,660,0
|
|
20240709,121300,46714143,660,660,660,660,0
|
|
20240709,121200,46714143,660,660,660,660,0
|
|
20240709,121100,46714143,660,660,660,660,48
|
|
20240709,121000,46682463,660,660,660,660,0
|
|
20240709,120900,46682463,660,660,660,660,0
|
|
20240709,120800,46682463,660,660,660,660,0
|
|
20240709,120700,46682463,660,660,660,660,3
|
|
20240709,120600,46680483,660,660,660,660,100
|
|
20240709,120500,46614483,660,660,660,660,50
|
|
20240709,120400,46581483,660,660,660,660,0
|
|
20240709,120300,46581483,660,660,660,660,0
|
|
20240709,120200,46581483,660,660,660,660,2000
|
|
20240709,120100,45261483,658,658,658,658,0
|
|
20240709,120000,45261483,658,658,658,658,0
|
|
20240709,115900,45261483,658,658,658,658,0
|
|
20240709,115800,45261483,658,658,658,658,0
|
|
20240709,115700,45261483,658,658,658,658,0
|
|
20240709,115600,45261483,658,658,658,658,0
|
|
20240709,115500,45261483,658,658,658,658,0
|
|
20240709,115400,45261483,658,658,658,658,0
|
|
20240709,115300,45261483,658,658,658,658,0
|
|
20240709,115200,45261483,658,658,658,658,0
|
|
20240709,115100,45261483,658,658,658,658,0
|
|
20240709,115000,45261483,658,658,658,658,0
|
|
20240709,114900,45261483,658,658,658,658,0
|
|
20240709,114800,45261483,658,658,658,658,0
|
|
20240709,114700,45261483,658,658,658,658,0
|
|
20240709,114600,45261483,658,658,658,658,0
|
|
20240709,114500,45261483,658,658,658,658,0
|
|
20240709,114400,45261483,658,658,658,658,0
|
|
20240709,114300,45261483,658,658,658,658,0
|
|
20240709,114200,45261483,658,658,658,658,0
|
|
20240709,114100,45261483,658,658,658,658,0
|
|
20240709,114000,45261483,658,658,658,658,0
|
|
20240709,113900,45261483,658,661,661,658,3295
|
|
20240709,113800,43093133,661,661,661,661,0
|
|
20240709,113700,43093133,661,661,661,661,0
|
|
20240709,113600,43093133,661,660,661,660,2000
|
|
20240709,113500,41771903,658,658,658,658,0
|
|
20240709,113400,41771903,658,658,658,658,0
|
|
20240709,113300,41771903,658,659,660,658,5503
|
|
20240709,113200,38148666,659,659,659,659,2
|
|
20240709,113100,38147348,659,659,659,659,0
|
|
20240709,113000,38147348,659,659,659,659,5
|
|
20240709,112900,38144053,659,659,659,659,0
|
|
20240709,112800,38144053,659,659,659,659,0
|
|
20240709,112700,38144053,659,659,659,659,0
|
|
20240709,112600,38144053,659,659,659,659,10
|
|
20240709,112500,38137463,659,659,659,659,0
|
|
20240709,112400,38137463,659,659,659,659,0
|
|
20240709,112300,38137463,659,659,659,659,0
|
|
20240709,112200,38137463,659,659,659,659,0
|
|
20240709,112100,38137463,659,659,659,659,2
|
|
20240709,112000,38136145,659,659,659,659,0
|
|
20240709,111900,38136145,659,659,659,659,1746
|
|
20240709,111800,36985531,659,659,659,659,59
|
|
20240709,111700,36946650,659,659,659,659,100
|
|
20240709,111600,36880750,659,659,659,659,100
|
|
20240709,111500,36814850,659,659,659,659,10
|
|
20240709,111400,36808260,659,659,659,659,0
|
|
20240709,111300,36808260,659,659,659,659,2685
|
|
20240709,111200,35038845,660,660,660,660,0
|
|
20240709,111100,35038845,660,660,660,660,15
|
|
20240709,111000,35028945,660,660,660,660,15
|
|
20240709,110900,35019045,660,660,660,660,15
|
|
20240709,110800,35009145,660,660,660,660,1255
|
|
20240709,110700,34180845,660,660,660,660,0
|
|
20240709,110600,34180845,660,660,660,660,0
|
|
20240709,110500,34180845,660,660,660,660,0
|
|
20240709,110400,34180845,660,660,660,660,0
|
|
20240709,110300,34180845,660,660,660,660,3000
|
|
20240709,110200,32200845,661,661,661,661,9
|
|
20240709,110100,32194896,661,661,661,661,38
|
|
20240709,110000,32169778,661,661,661,661,44
|
|
20240709,105900,32140694,661,661,661,661,5
|
|
20240709,105800,32137389,661,661,661,661,5
|
|
20240709,105700,32134084,661,661,661,661,0
|
|
20240709,105600,32134084,661,662,662,661,884
|
|
20240709,105500,31549716,663,663,663,663,0
|
|
20240709,105400,31549716,663,663,663,663,0
|
|
20240709,105300,31549716,663,663,663,663,0
|
|
20240709,105200,31549716,663,663,663,663,22
|
|
20240709,105100,31535130,663,663,663,663,24
|
|
20240709,105000,31519218,663,663,663,663,0
|
|
20240709,104900,31519218,663,663,663,663,0
|
|
20240709,104800,31519218,663,663,663,663,0
|
|
20240709,104700,31519218,663,663,663,663,16
|
|
20240709,104600,31508610,663,663,663,663,0
|
|
20240709,104500,31508610,663,663,663,663,1
|
|
20240709,104400,31507947,660,660,660,660,0
|
|
20240709,104300,31507947,660,660,660,660,0
|
|
20240709,104200,31507947,660,660,660,660,10
|
|
20240709,104100,31501347,660,660,660,660,0
|
|
20240709,104000,31501347,660,660,660,660,0
|
|
20240709,103900,31501347,660,660,660,660,0
|
|
20240709,103800,31501347,660,660,660,660,0
|
|
20240709,103700,31501347,660,660,660,660,0
|
|
20240709,103600,31501347,660,660,660,660,0
|
|
20240709,103500,31501347,660,660,660,660,0
|
|
20240709,103400,31501347,660,660,660,660,0
|
|
20240709,103300,31501347,660,660,660,660,130
|
|
20240709,103200,31415547,660,660,660,660,0
|
|
20240709,103100,31415547,660,660,660,660,0
|
|
20240709,103000,31415547,660,660,660,660,0
|
|
20240709,102900,31415547,660,660,660,660,81
|
|
20240709,102800,31362087,660,660,660,660,0
|
|
20240709,102700,31362087,660,660,660,660,0
|
|
20240709,102600,31362087,660,661,661,660,3000
|
|
20240709,102500,29381581,662,662,662,662,0
|
|
20240709,102400,29381581,662,662,662,662,0
|
|
20240709,102300,29381581,662,662,662,662,21
|
|
20240709,102200,29367679,662,662,662,662,1500
|
|
20240709,102100,28374679,663,663,663,663,26
|
|
20240709,102000,28357441,663,663,663,663,0
|
|
20240709,101900,28357441,663,663,663,663,0
|
|
20240709,101800,28357441,663,663,663,663,0
|
|
20240709,101700,28357441,663,663,663,663,0
|
|
20240709,101600,28357441,663,663,663,663,0
|
|
20240709,101500,28357441,663,663,663,663,0
|
|
20240709,101400,28357441,663,663,663,663,84
|
|
20240709,101300,28301749,663,663,663,663,0
|
|
20240709,101200,28301749,663,663,663,663,0
|
|
20240709,101100,28301749,663,663,663,663,55
|
|
20240709,101000,28265284,663,663,663,663,0
|
|
20240709,100900,28265284,663,663,663,663,0
|
|
20240709,100800,28265284,663,663,663,663,20
|
|
20240709,100700,28252024,663,663,663,663,0
|
|
20240709,100600,28252024,663,663,663,663,0
|
|
20240709,100500,28252024,663,663,663,663,0
|
|
20240709,100400,28252024,663,663,663,663,0
|
|
20240709,100300,28252024,663,663,663,663,0
|
|
20240709,100200,28252024,663,663,663,663,300
|
|
20240709,100100,28053124,663,663,663,663,10
|
|
20240709,100000,28046494,660,660,660,660,342
|
|
20240709,095900,27820774,660,659,660,659,540
|
|
20240709,095800,27464913,660,660,660,660,13
|
|
20240709,095700,27456333,660,660,660,660,10
|
|
20240709,095600,27449733,660,660,660,660,15
|
|
20240709,095500,27439833,660,662,662,660,3370
|
|
20240709,095400,25215631,660,660,660,660,1000
|
|
20240709,095300,24555631,660,660,660,660,0
|
|
20240709,095200,24555631,660,660,660,660,0
|
|
20240709,095100,24555631,660,661,661,660,5000
|
|
20240709,095000,21254551,661,661,661,661,2296
|
|
20240709,094900,19736895,662,662,662,662,0
|
|
20240709,094800,19736895,662,662,662,662,15
|
|
20240709,094700,19726965,662,662,662,662,0
|
|
20240709,094600,19726965,662,662,662,662,0
|
|
20240709,094500,19726965,662,662,662,662,0
|
|
20240709,094400,19726965,662,662,662,662,298
|
|
20240709,094300,19529689,662,662,662,662,0
|
|
20240709,094200,19529689,662,662,662,662,135
|
|
20240709,094100,19440319,661,663,663,661,1245
|
|
20240709,094000,18616315,662,662,662,662,493
|
|
20240709,093900,18289949,663,663,663,663,3020
|
|
20240709,093800,16287689,662,662,662,662,0
|
|
20240709,093700,16287689,662,663,663,662,26
|
|
20240709,093600,16270452,663,663,663,663,88
|
|
20240709,093500,16212108,663,663,663,663,0
|
|
20240709,093400,16212108,663,664,664,663,1306
|
|
20240709,093300,15346119,663,663,663,663,0
|
|
20240709,093200,15346119,663,663,663,663,0
|
|
20240709,093100,15346119,663,663,663,663,0
|
|
20240709,093000,15346119,663,663,663,663,0
|
|
20240709,092900,15346119,663,663,663,663,0
|
|
20240709,092800,15346119,663,663,663,663,0
|
|
20240709,092700,15346119,663,663,663,663,0
|
|
20240709,092600,15346119,663,663,663,663,324
|
|
20240709,092500,15131307,664,664,664,664,16
|
|
20240709,092400,15120683,664,664,664,664,629
|
|
20240709,092300,14703027,665,665,665,665,20
|
|
20240709,092200,14689727,665,665,665,665,11
|
|
20240709,092100,14682412,665,665,665,665,91
|
|
20240709,092000,14621897,665,665,665,665,580
|
|
20240709,091900,14236197,665,665,665,665,50
|
|
20240709,091800,14202947,664,664,664,664,0
|
|
20240709,091700,14202947,664,664,664,664,0
|
|
20240709,091600,14202947,664,664,664,664,449
|
|
20240709,091500,13904811,664,664,664,664,551
|
|
20240709,091400,13538947,665,665,665,665,0
|
|
20240709,091300,13538947,665,664,665,664,4
|
|
20240709,091200,13536289,665,665,665,665,479
|
|
20240709,091100,13217754,666,666,666,666,10
|
|
20240709,091000,13211094,665,665,665,665,1000
|
|
20240709,090900,12546094,665,665,665,665,252
|
|
20240709,090800,12378514,665,665,665,665,0
|
|
20240709,090700,12378514,665,665,665,665,20
|
|
20240709,090600,12365214,665,665,665,665,0
|
|
20240709,090500,12365214,665,665,665,665,296
|
|
20240709,090400,12168374,665,664,665,664,580
|
|
20240709,090300,11783234,663,662,663,662,8227
|
|
20240709,090200,6336910,660,660,660,660,836
|
|
20240709,090100,5785150,660,660,660,660,5225
|
|
20240709,090000,2336650,660,665,665,660,3523
|