607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,190400,186466602,316,316,316,316,20532
|
|
20240703,190300,186466602,316,316,316,316,0
|
|
20240703,190200,186466602,316,316,316,316,0
|
|
20240703,190100,186466602,316,316,316,316,0
|
|
20240703,190000,186466602,316,316,316,316,0
|
|
20240703,185900,186466602,316,316,316,316,0
|
|
20240703,185800,186466602,316,316,316,316,0
|
|
20240703,185700,186466602,316,316,316,316,0
|
|
20240703,185600,186466602,316,316,316,316,0
|
|
20240703,185500,186466602,316,316,316,316,0
|
|
20240703,185400,186466602,316,316,316,316,0
|
|
20240703,185300,186466602,316,316,316,316,0
|
|
20240703,185200,186466602,316,316,316,316,0
|
|
20240703,185100,186466602,316,316,316,316,0
|
|
20240703,185000,186466602,316,316,316,316,0
|
|
20240703,184900,186466602,316,316,316,316,0
|
|
20240703,184800,186466602,316,316,316,316,0
|
|
20240703,184700,186466602,316,316,316,316,0
|
|
20240703,184600,186466602,316,316,316,316,0
|
|
20240703,184500,186466602,316,316,316,316,0
|
|
20240703,184400,186466602,316,316,316,316,0
|
|
20240703,184300,186466602,316,316,316,316,0
|
|
20240703,184200,186466602,316,316,316,316,0
|
|
20240703,184100,186466602,316,316,316,316,0
|
|
20240703,184000,186466602,316,316,316,316,0
|
|
20240703,183900,186466602,316,316,316,316,0
|
|
20240703,183800,186466602,316,316,316,316,0
|
|
20240703,183700,186466602,316,316,316,316,0
|
|
20240703,183600,186466602,316,316,316,316,0
|
|
20240703,183500,186466602,316,316,316,316,0
|
|
20240703,183400,186466602,316,316,316,316,20532
|
|
20240703,183300,186466602,316,316,316,316,0
|
|
20240703,183200,186466602,316,316,316,316,0
|
|
20240703,183100,186466602,316,316,316,316,0
|
|
20240703,183000,186466602,316,316,316,316,0
|
|
20240703,182900,186466602,316,316,316,316,0
|
|
20240703,182800,186466602,316,316,316,316,0
|
|
20240703,182700,186466602,316,316,316,316,0
|
|
20240703,182600,186466602,316,316,316,316,0
|
|
20240703,182500,186466602,316,316,316,316,0
|
|
20240703,182400,186466602,316,316,316,316,0
|
|
20240703,182300,186466602,316,316,316,316,0
|
|
20240703,182200,186466602,316,316,316,316,0
|
|
20240703,182100,186466602,316,316,316,316,0
|
|
20240703,182000,186466602,316,316,316,316,0
|
|
20240703,181900,186466602,316,316,316,316,0
|
|
20240703,181800,186466602,316,316,316,316,0
|
|
20240703,181700,186466602,316,316,316,316,0
|
|
20240703,181600,186466602,316,316,316,316,0
|
|
20240703,181500,186466602,316,316,316,316,0
|
|
20240703,181400,186466602,316,316,316,316,0
|
|
20240703,181300,186466602,316,316,316,316,0
|
|
20240703,181200,186466602,316,316,316,316,0
|
|
20240703,181100,186466602,316,316,316,316,0
|
|
20240703,181000,186466602,316,316,316,316,0
|
|
20240703,180900,186466602,316,316,316,316,0
|
|
20240703,180800,186466602,316,316,316,316,0
|
|
20240703,180700,186466602,316,316,316,316,0
|
|
20240703,180600,186466602,316,316,316,316,0
|
|
20240703,180500,186466602,316,316,316,316,0
|
|
20240703,180400,186466602,316,316,316,316,20532
|
|
20240703,180300,186466602,316,316,316,316,0
|
|
20240703,180200,186466602,316,316,316,316,0
|
|
20240703,180100,186466602,316,316,316,316,0
|
|
20240703,180000,186466602,316,316,316,316,0
|
|
20240703,175900,186466602,316,316,316,316,0
|
|
20240703,175800,186466602,316,316,316,316,0
|
|
20240703,175700,186466602,316,316,316,316,0
|
|
20240703,175600,186466602,316,316,316,316,0
|
|
20240703,175500,186466602,316,316,316,316,0
|
|
20240703,175400,186466602,316,316,316,316,0
|
|
20240703,175300,186466602,316,316,316,316,0
|
|
20240703,175200,186466602,316,316,316,316,0
|
|
20240703,175100,186466602,316,316,316,316,0
|
|
20240703,175000,186466602,316,316,316,316,0
|
|
20240703,174900,186466602,316,316,316,316,0
|
|
20240703,174800,186466602,316,316,316,316,0
|
|
20240703,174700,186466602,316,316,316,316,0
|
|
20240703,174600,186466602,316,316,316,316,0
|
|
20240703,174500,186466602,316,316,316,316,0
|
|
20240703,174400,186466602,316,316,316,316,0
|
|
20240703,174300,186466602,316,316,316,316,0
|
|
20240703,174200,186466602,316,316,316,316,0
|
|
20240703,174100,186466602,316,316,316,316,0
|
|
20240703,174000,186466602,316,316,316,316,0
|
|
20240703,173900,186466602,316,316,316,316,0
|
|
20240703,173800,186466602,316,316,316,316,0
|
|
20240703,173700,186466602,316,316,316,316,0
|
|
20240703,173600,186466602,316,316,316,316,0
|
|
20240703,173500,186466602,316,316,316,316,0
|
|
20240703,173400,186466602,316,316,316,316,20532
|
|
20240703,173300,186466602,316,316,316,316,0
|
|
20240703,173200,186466602,316,316,316,316,0
|
|
20240703,173100,186466602,316,316,316,316,0
|
|
20240703,173000,186466602,316,316,316,316,0
|
|
20240703,172900,186466602,316,316,316,316,0
|
|
20240703,172800,186466602,316,316,316,316,0
|
|
20240703,172700,186466602,316,316,316,316,0
|
|
20240703,172600,186466602,316,316,316,316,0
|
|
20240703,172500,186466602,316,316,316,316,0
|
|
20240703,172400,186466602,316,316,316,316,0
|
|
20240703,172300,186466602,316,316,316,316,0
|
|
20240703,172200,186466602,316,316,316,316,0
|
|
20240703,172100,186466602,316,316,316,316,0
|
|
20240703,172000,186466602,316,316,316,316,0
|
|
20240703,171900,186466602,316,316,316,316,0
|
|
20240703,171800,186466602,316,316,316,316,0
|
|
20240703,171700,186466602,316,316,316,316,0
|
|
20240703,171600,186466602,316,316,316,316,0
|
|
20240703,171500,186466602,316,316,316,316,0
|
|
20240703,171400,186466602,316,316,316,316,0
|
|
20240703,171300,186466602,316,316,316,316,0
|
|
20240703,171200,186466602,316,316,316,316,0
|
|
20240703,171100,186466602,316,316,316,316,0
|
|
20240703,171000,186466602,316,316,316,316,0
|
|
20240703,170900,186466602,316,316,316,316,0
|
|
20240703,170800,186466602,316,316,316,316,0
|
|
20240703,170700,186466602,316,316,316,316,0
|
|
20240703,170600,186466602,316,316,316,316,0
|
|
20240703,170500,186466602,316,316,316,316,0
|
|
20240703,170400,186466602,316,316,316,316,20532
|
|
20240703,170300,186466602,316,316,316,316,0
|
|
20240703,170200,186466602,316,316,316,316,0
|
|
20240703,170100,186466602,316,316,316,316,0
|
|
20240703,170000,186466602,316,316,316,316,0
|
|
20240703,165900,186466602,316,316,316,316,0
|
|
20240703,165800,186466602,316,316,316,316,0
|
|
20240703,165700,186466602,316,316,316,316,0
|
|
20240703,165600,186466602,316,316,316,316,0
|
|
20240703,165500,186466602,316,316,316,316,0
|
|
20240703,165400,186466602,316,316,316,316,0
|
|
20240703,165300,186466602,316,316,316,316,0
|
|
20240703,165200,186466602,316,316,316,316,0
|
|
20240703,165100,186466602,316,316,316,316,0
|
|
20240703,165000,186466602,316,316,316,316,0
|
|
20240703,164900,186466602,316,316,316,316,0
|
|
20240703,164800,186466602,316,316,316,316,0
|
|
20240703,164700,186466602,316,316,316,316,0
|
|
20240703,164600,186466602,316,316,316,316,0
|
|
20240703,164500,186466602,316,316,316,316,0
|
|
20240703,164400,186466602,316,316,316,316,0
|
|
20240703,164300,186466602,316,316,316,316,0
|
|
20240703,164200,186466602,316,316,316,316,0
|
|
20240703,164100,186466602,316,316,316,316,0
|
|
20240703,164000,186466602,316,316,316,316,0
|
|
20240703,163900,186466602,316,316,316,316,0
|
|
20240703,163800,186466602,316,316,316,316,0
|
|
20240703,163700,186466602,316,316,316,316,0
|
|
20240703,163600,186466602,316,316,316,316,0
|
|
20240703,163500,186466602,316,316,316,316,0
|
|
20240703,163400,186466602,316,316,316,316,20532
|
|
20240703,163300,186466602,316,316,316,316,0
|
|
20240703,163200,186466602,316,316,316,316,0
|
|
20240703,163100,186466602,316,316,316,316,0
|
|
20240703,163000,186466602,316,316,316,316,0
|
|
20240703,162900,186466602,316,316,316,316,0
|
|
20240703,162800,186466602,316,316,316,316,0
|
|
20240703,162700,186466602,316,316,316,316,0
|
|
20240703,162600,186466602,316,316,316,316,0
|
|
20240703,162500,186466602,316,316,316,316,0
|
|
20240703,162400,186466602,316,316,316,316,0
|
|
20240703,162300,186466602,316,316,316,316,0
|
|
20240703,162200,186466602,316,316,316,316,0
|
|
20240703,162100,186466602,316,316,316,316,0
|
|
20240703,162000,186466602,316,316,316,316,0
|
|
20240703,161900,186466602,316,316,316,316,0
|
|
20240703,161800,186466602,316,316,316,316,0
|
|
20240703,161700,186466602,316,316,316,316,0
|
|
20240703,161600,186466602,316,316,316,316,0
|
|
20240703,161500,186466602,316,316,316,316,0
|
|
20240703,161400,186466602,316,316,316,316,0
|
|
20240703,161300,186466602,316,316,316,316,0
|
|
20240703,161200,186466602,316,316,316,316,0
|
|
20240703,161100,186466602,316,316,316,316,0
|
|
20240703,161000,186466602,316,316,316,316,0
|
|
20240703,160900,186466602,316,316,316,316,0
|
|
20240703,160800,186466602,316,316,316,316,0
|
|
20240703,160700,186466602,316,316,316,316,0
|
|
20240703,160600,186466602,316,316,316,316,0
|
|
20240703,160500,186466602,316,316,316,316,0
|
|
20240703,160400,186466602,316,316,316,316,20532
|
|
20240703,160300,186466602,316,316,316,316,0
|
|
20240703,160200,186466602,316,316,316,316,0
|
|
20240703,160100,186466602,316,316,316,316,0
|
|
20240703,160000,186466602,316,316,316,316,0
|
|
20240703,155900,186466602,316,316,316,316,0
|
|
20240703,155800,186466602,316,316,316,316,0
|
|
20240703,155700,186466602,316,316,316,316,0
|
|
20240703,155600,186466602,316,316,316,316,0
|
|
20240703,155500,186466602,316,316,316,316,0
|
|
20240703,155400,186466602,316,316,316,316,0
|
|
20240703,155300,186466602,316,316,316,316,0
|
|
20240703,155200,186466602,316,316,316,316,0
|
|
20240703,155100,186466602,316,316,316,316,0
|
|
20240703,155000,186466602,316,316,316,316,0
|
|
20240703,154900,186466602,316,316,316,316,0
|
|
20240703,154800,186466602,316,316,316,316,0
|
|
20240703,154700,186466602,316,316,316,316,0
|
|
20240703,154600,186466602,316,316,316,316,0
|
|
20240703,154500,186466602,316,316,316,316,0
|
|
20240703,154400,186466602,316,316,316,316,0
|
|
20240703,154300,186466602,316,316,316,316,0
|
|
20240703,154200,186466602,316,316,316,316,0
|
|
20240703,154100,186466602,316,316,316,316,0
|
|
20240703,154000,186466602,316,316,316,316,0
|
|
20240703,153900,186466602,316,316,316,316,0
|
|
20240703,153800,186466602,316,316,316,316,0
|
|
20240703,153700,186466602,316,316,316,316,0
|
|
20240703,153600,186466602,316,316,316,316,0
|
|
20240703,153500,186466602,316,316,316,316,0
|
|
20240703,153400,186466602,316,316,316,316,20532
|
|
20240703,153300,186466602,316,316,316,316,0
|
|
20240703,153200,186466602,316,316,316,316,0
|
|
20240703,153100,186466602,316,316,316,316,0
|
|
20240703,153000,186466602,316,316,316,316,20532
|
|
20240703,152900,179978490,318,318,318,318,0
|
|
20240703,152800,179978490,318,318,318,318,0
|
|
20240703,152700,179978490,318,318,318,318,0
|
|
20240703,152600,179978490,318,318,318,318,0
|
|
20240703,152500,179978490,318,318,318,318,0
|
|
20240703,152400,179978490,318,318,318,318,0
|
|
20240703,152300,179978490,318,318,318,318,0
|
|
20240703,152200,179978490,318,318,318,318,0
|
|
20240703,152100,179978490,318,318,318,318,0
|
|
20240703,152000,179978490,318,318,318,318,0
|
|
20240703,151900,179978490,318,318,318,318,0
|
|
20240703,151800,179978490,318,318,318,318,9
|
|
20240703,151700,179975628,318,317,318,317,1000
|
|
20240703,151600,179658528,316,316,316,316,7
|
|
20240703,151500,179656316,316,317,318,316,212
|
|
20240703,151400,179589112,317,317,317,316,27
|
|
20240703,151300,179580554,317,317,317,317,1600
|
|
20240703,151200,179073354,317,316,317,316,3
|
|
20240703,151100,179072404,317,317,317,316,2115
|
|
20240703,151000,178401950,318,317,318,316,5855
|
|
20240703,150900,176550914,318,318,318,318,0
|
|
20240703,150800,176550914,318,318,318,318,0
|
|
20240703,150700,176550914,318,318,318,318,0
|
|
20240703,150600,176550914,318,318,318,318,9
|
|
20240703,150500,176548052,318,318,318,318,9
|
|
20240703,150400,176545190,317,317,317,316,18772
|
|
20240703,150300,170594467,317,317,317,317,13
|
|
20240703,150200,170590346,317,317,317,317,74
|
|
20240703,150100,170566888,317,317,317,317,36
|
|
20240703,150000,170555476,317,317,317,317,125
|
|
20240703,145900,170515851,317,317,317,317,4677
|
|
20240703,145800,169033242,318,318,318,318,0
|
|
20240703,145700,169033242,318,318,318,318,0
|
|
20240703,145600,169033242,318,318,318,318,0
|
|
20240703,145500,169033242,318,318,318,318,9
|
|
20240703,145400,169030380,318,318,318,318,0
|
|
20240703,145300,169030380,318,318,318,318,16
|
|
20240703,145200,169025292,316,317,317,316,1617
|
|
20240703,145100,168512836,317,318,318,317,8635
|
|
20240703,145000,165775532,317,317,317,317,5000
|
|
20240703,144900,164190532,318,317,318,317,5007
|
|
20240703,144800,162603306,318,318,318,318,0
|
|
20240703,144700,162603306,318,318,318,318,0
|
|
20240703,144600,162603306,318,317,318,317,12
|
|
20240703,144500,162599500,318,318,318,318,10
|
|
20240703,144400,162596320,318,318,318,318,0
|
|
20240703,144300,162596320,318,318,318,318,1000
|
|
20240703,144200,162278320,318,317,318,317,1316
|
|
20240703,144100,161861144,317,317,317,317,0
|
|
20240703,144000,161861144,317,318,318,317,14
|
|
20240703,143900,161856703,317,318,318,317,6
|
|
20240703,143800,161854796,318,318,318,318,35
|
|
20240703,143700,161843666,318,318,318,318,5
|
|
20240703,143600,161842076,317,317,317,317,0
|
|
20240703,143500,161842076,317,317,317,317,133
|
|
20240703,143400,161799915,318,318,318,318,3
|
|
20240703,143300,161798961,318,318,318,318,0
|
|
20240703,143200,161798961,318,318,318,318,1
|
|
20240703,143100,161798643,318,318,318,318,5
|
|
20240703,143000,161797053,318,318,318,318,3
|
|
20240703,142900,161796099,318,317,318,317,1920
|
|
20240703,142800,161186459,318,318,318,318,45
|
|
20240703,142700,161172149,318,318,318,318,509
|
|
20240703,142600,161010287,318,318,318,317,347
|
|
20240703,142500,160900254,318,318,318,318,28
|
|
20240703,142400,160891350,318,318,318,318,50
|
|
20240703,142300,160875450,318,318,318,318,1
|
|
20240703,142200,160875132,318,318,318,318,0
|
|
20240703,142100,160875132,318,318,318,318,0
|
|
20240703,142000,160875132,318,318,318,318,14
|
|
20240703,141900,160870680,318,318,318,318,6
|
|
20240703,141800,160868772,318,318,318,317,139
|
|
20240703,141700,160824703,318,317,318,317,1513
|
|
20240703,141600,160345079,318,318,318,318,55
|
|
20240703,141500,160327589,318,318,318,317,1016
|
|
20240703,141400,160005501,318,317,318,317,20
|
|
20240703,141300,159999147,318,318,318,318,4013
|
|
20240703,141200,158723013,318,318,318,318,0
|
|
20240703,141100,158723013,318,318,318,318,196
|
|
20240703,141000,158660685,318,318,318,318,14
|
|
20240703,140900,158656233,317,317,317,317,0
|
|
20240703,140800,158656233,317,318,318,317,1058
|
|
20240703,140700,158320792,318,318,318,318,0
|
|
20240703,140600,158320792,318,318,318,318,3
|
|
20240703,140500,158319838,318,318,318,318,34
|
|
20240703,140400,158309026,318,318,318,318,0
|
|
20240703,140300,158309026,318,318,318,318,8
|
|
20240703,140200,158306482,318,318,318,318,30
|
|
20240703,140100,158296942,317,317,317,317,133
|
|
20240703,140000,158254781,318,318,318,318,55
|
|
20240703,135900,158237291,318,318,318,318,0
|
|
20240703,135800,158237291,318,318,318,318,14
|
|
20240703,135700,158232839,317,317,317,317,0
|
|
20240703,135600,158232839,317,317,317,317,1
|
|
20240703,135500,158232522,318,318,318,318,0
|
|
20240703,135400,158232522,318,318,318,318,53
|
|
20240703,135300,158215668,317,317,317,317,0
|
|
20240703,135200,158215668,317,317,317,317,0
|
|
20240703,135100,158215668,317,317,317,317,0
|
|
20240703,135000,158215668,317,317,317,317,20
|
|
20240703,134900,158209328,317,318,318,317,600
|
|
20240703,134800,158018828,317,317,317,317,270
|
|
20240703,134700,157933238,317,317,317,317,4040
|
|
20240703,134600,156652558,318,318,318,318,0
|
|
20240703,134500,156652558,318,318,318,318,0
|
|
20240703,134400,156652558,318,317,318,317,513
|
|
20240703,134300,156489557,317,317,317,317,1809
|
|
20240703,134200,155916104,318,318,318,318,0
|
|
20240703,134100,155916104,318,318,318,318,0
|
|
20240703,134000,155916104,318,318,318,318,50
|
|
20240703,133900,155900204,318,318,318,318,299
|
|
20240703,133800,155805122,318,318,318,318,0
|
|
20240703,133700,155805122,318,318,318,318,0
|
|
20240703,133600,155805122,318,318,318,318,0
|
|
20240703,133500,155805122,318,317,318,317,31
|
|
20240703,133400,155795294,317,317,318,317,10121
|
|
20240703,133300,152586936,318,318,318,318,1
|
|
20240703,133200,152586618,317,317,317,317,1
|
|
20240703,133100,152586301,317,318,318,317,18
|
|
20240703,133000,152580578,317,316,317,316,1534
|
|
20240703,132900,152095833,317,318,318,317,47051
|
|
20240703,132800,137180615,317,317,317,317,0
|
|
20240703,132700,137180615,317,317,317,317,37133
|
|
20240703,132600,125409454,318,317,318,317,4986
|
|
20240703,132500,123823907,318,318,318,317,2159
|
|
20240703,132400,123137346,318,319,319,318,300
|
|
20240703,132300,123041846,317,318,318,317,2
|
|
20240703,132200,123041211,318,318,318,317,7807
|
|
20240703,132100,120558586,318,318,318,318,10601
|
|
20240703,132000,117187468,318,318,318,318,2292
|
|
20240703,131900,116458612,319,319,319,319,0
|
|
20240703,131800,116458612,319,319,319,319,0
|
|
20240703,131700,116458612,319,319,319,319,0
|
|
20240703,131600,116458612,319,319,319,319,0
|
|
20240703,131500,116458612,319,319,319,319,0
|
|
20240703,131400,116458612,319,319,319,319,0
|
|
20240703,131300,116458612,319,319,319,319,0
|
|
20240703,131200,116458612,319,319,319,319,29
|
|
20240703,131100,116449361,318,318,318,318,0
|
|
20240703,131000,116449361,318,319,319,318,50000
|
|
20240703,130900,100548108,319,319,319,319,133
|
|
20240703,130800,100505681,319,319,319,319,100
|
|
20240703,130700,100473781,320,320,320,320,0
|
|
20240703,130600,100473781,320,320,320,320,0
|
|
20240703,130500,100473781,320,320,320,320,0
|
|
20240703,130400,100473781,320,320,320,320,0
|
|
20240703,130300,100473781,320,320,320,320,0
|
|
20240703,130200,100473781,320,320,320,320,0
|
|
20240703,130100,100473781,320,320,320,320,0
|
|
20240703,130000,100473781,320,320,320,320,0
|
|
20240703,125900,100473781,320,320,320,320,3
|
|
20240703,125800,100472821,319,319,319,319,0
|
|
20240703,125700,100472821,319,319,319,319,0
|
|
20240703,125600,100472821,319,319,319,319,0
|
|
20240703,125500,100472821,319,319,319,319,0
|
|
20240703,125400,100472821,319,319,319,319,0
|
|
20240703,125300,100472821,319,319,319,319,0
|
|
20240703,125200,100472821,319,319,319,319,133
|
|
20240703,125100,100430394,320,320,320,320,0
|
|
20240703,125000,100430394,320,320,320,320,0
|
|
20240703,124900,100430394,320,320,320,320,0
|
|
20240703,124800,100430394,320,320,320,320,0
|
|
20240703,124700,100430394,320,320,320,320,0
|
|
20240703,124600,100430394,320,320,320,320,0
|
|
20240703,124500,100430394,320,320,320,320,0
|
|
20240703,124400,100430394,320,320,320,320,0
|
|
20240703,124300,100430394,320,320,320,320,1
|
|
20240703,124200,100430074,319,319,319,319,500
|
|
20240703,124100,100270574,320,320,320,320,1
|
|
20240703,124000,100270254,320,320,320,320,0
|
|
20240703,123900,100270254,320,320,320,320,3002
|
|
20240703,123800,99309614,320,320,320,320,2
|
|
20240703,123700,99308974,318,320,320,318,22
|
|
20240703,123600,99301956,320,319,320,319,210
|
|
20240703,123500,99234763,320,320,320,318,135
|
|
20240703,123400,99191828,320,320,320,320,0
|
|
20240703,123300,99191828,320,320,320,320,0
|
|
20240703,123200,99191828,320,320,320,320,0
|
|
20240703,123100,99191828,320,320,320,320,4227
|
|
20240703,123000,97839188,320,319,320,319,14946
|
|
20240703,122900,93056878,320,320,320,320,0
|
|
20240703,122800,93056878,320,320,320,320,0
|
|
20240703,122700,93056878,320,320,320,320,0
|
|
20240703,122600,93056878,320,320,320,320,0
|
|
20240703,122500,93056878,320,319,320,319,5012
|
|
20240703,122400,91458048,319,319,319,319,5009
|
|
20240703,122300,89860177,319,319,319,319,0
|
|
20240703,122200,89860177,319,319,319,319,10
|
|
20240703,122100,89856987,318,318,318,318,50
|
|
20240703,122000,89841087,319,319,319,319,10
|
|
20240703,121900,89837897,318,318,318,318,0
|
|
20240703,121800,89837897,318,319,319,318,134
|
|
20240703,121700,89795284,319,319,319,319,0
|
|
20240703,121600,89795284,319,319,319,319,0
|
|
20240703,121500,89795284,319,319,319,319,0
|
|
20240703,121400,89795284,319,319,319,319,1
|
|
20240703,121300,89794965,318,318,318,318,7934
|
|
20240703,121200,87271953,318,318,318,318,0
|
|
20240703,121100,87271953,318,318,318,318,0
|
|
20240703,121000,87271953,318,318,318,318,0
|
|
20240703,120900,87271953,318,318,318,318,0
|
|
20240703,120800,87271953,318,318,318,318,65
|
|
20240703,120700,87251283,318,318,318,318,8
|
|
20240703,120600,87248739,317,317,317,317,0
|
|
20240703,120500,87248739,317,317,317,317,0
|
|
20240703,120400,87248739,317,317,317,317,0
|
|
20240703,120300,87248739,317,317,317,317,0
|
|
20240703,120200,87248739,317,318,318,317,1121
|
|
20240703,120100,86893372,318,318,318,318,133
|
|
20240703,120000,86851078,318,318,318,318,0
|
|
20240703,115900,86851078,318,318,318,318,0
|
|
20240703,115800,86851078,318,318,318,318,0
|
|
20240703,115700,86851078,318,318,318,318,1859
|
|
20240703,115600,86259916,318,318,318,318,0
|
|
20240703,115500,86259916,318,318,318,318,0
|
|
20240703,115400,86259916,318,318,318,318,0
|
|
20240703,115300,86259916,318,318,318,318,0
|
|
20240703,115200,86259916,318,318,318,318,0
|
|
20240703,115100,86259916,318,318,318,318,11
|
|
20240703,115000,86256418,318,318,318,318,0
|
|
20240703,114900,86256418,318,318,318,318,0
|
|
20240703,114800,86256418,318,318,318,318,200
|
|
20240703,114700,86192818,318,318,318,318,1
|
|
20240703,114600,86192500,318,318,318,318,7
|
|
20240703,114500,86190274,318,318,318,318,0
|
|
20240703,114400,86190274,318,317,318,317,146
|
|
20240703,114300,86143979,318,318,318,318,19
|
|
20240703,114200,86137937,318,318,318,318,97
|
|
20240703,114100,86107091,318,318,318,318,0
|
|
20240703,114000,86107091,318,318,318,318,0
|
|
20240703,113900,86107091,318,318,318,318,560
|
|
20240703,113800,85929011,318,318,318,318,25
|
|
20240703,113700,85921061,318,318,318,318,508
|
|
20240703,113600,85759517,318,317,318,317,1796
|
|
20240703,113500,85189991,318,318,318,318,356
|
|
20240703,113400,85076783,319,319,319,319,1
|
|
20240703,113300,85076464,319,319,319,319,1
|
|
20240703,113200,85076145,318,318,318,318,4597
|
|
20240703,113100,83614299,318,318,318,318,0
|
|
20240703,113000,83614299,318,318,318,318,636
|
|
20240703,112900,83412051,319,319,319,319,0
|
|
20240703,112800,83412051,319,319,319,319,1
|
|
20240703,112700,83411732,317,317,317,317,0
|
|
20240703,112600,83411732,317,317,317,317,133
|
|
20240703,112500,83369571,319,319,319,319,0
|
|
20240703,112400,83369571,319,319,319,319,0
|
|
20240703,112300,83369571,319,319,319,319,19173
|
|
20240703,112200,77253384,319,319,319,319,0
|
|
20240703,112100,77253384,319,319,319,319,0
|
|
20240703,112000,77253384,319,319,319,319,1
|
|
20240703,111900,77253065,317,317,317,317,791
|
|
20240703,111800,77002318,319,319,319,319,0
|
|
20240703,111700,77002318,319,319,319,319,2
|
|
20240703,111600,77001680,317,319,319,317,18843
|
|
20240703,111500,71025959,319,319,319,319,0
|
|
20240703,111400,71025959,319,319,319,319,0
|
|
20240703,111300,71025959,319,319,319,319,0
|
|
20240703,111200,71025959,319,319,319,318,5078
|
|
20240703,111100,69411077,319,319,319,319,100
|
|
20240703,111000,69379177,319,319,319,319,0
|
|
20240703,110900,69379177,319,319,319,319,133
|
|
20240703,110800,69336750,320,320,320,320,0
|
|
20240703,110700,69336750,320,320,320,320,0
|
|
20240703,110600,69336750,320,320,320,320,0
|
|
20240703,110500,69336750,320,320,320,320,1
|
|
20240703,110400,69336430,320,320,320,320,5
|
|
20240703,110300,69334830,320,320,320,320,0
|
|
20240703,110200,69334830,320,320,320,320,0
|
|
20240703,110100,69334830,320,320,320,320,0
|
|
20240703,110000,69334830,320,320,320,320,0
|
|
20240703,105900,69334830,320,320,320,320,10
|
|
20240703,105800,69331630,320,320,320,320,0
|
|
20240703,105700,69331630,320,320,320,320,0
|
|
20240703,105600,69331630,320,320,320,320,0
|
|
20240703,105500,69331630,320,320,320,320,1
|
|
20240703,105400,69331310,317,317,317,317,0
|
|
20240703,105300,69331310,317,317,317,317,0
|
|
20240703,105200,69331310,317,318,318,317,133
|
|
20240703,105100,69289118,319,320,320,319,505
|
|
20240703,105000,69128018,318,318,318,318,0
|
|
20240703,104900,69128018,318,318,318,318,3
|
|
20240703,104800,69127064,320,320,320,320,7
|
|
20240703,104700,69124824,320,320,320,320,0
|
|
20240703,104600,69124824,320,320,320,320,0
|
|
20240703,104500,69124824,320,320,320,320,970
|
|
20240703,104400,68814424,320,320,320,320,0
|
|
20240703,104300,68814424,320,320,320,320,7
|
|
20240703,104200,68812184,320,320,320,320,9
|
|
20240703,104100,68809304,319,317,319,317,9948
|
|
20240703,104000,65655786,318,318,318,318,22881
|
|
20240703,103900,58379628,320,319,320,318,2401
|
|
20240703,103800,57616054,319,319,319,319,0
|
|
20240703,103700,57616054,319,319,319,319,0
|
|
20240703,103600,57616054,319,319,319,319,10
|
|
20240703,103500,57612864,319,319,319,319,4733
|
|
20240703,103400,56103037,320,320,320,320,0
|
|
20240703,103300,56103037,320,320,320,320,0
|
|
20240703,103200,56103037,320,320,320,320,0
|
|
20240703,103100,56103037,320,320,320,320,0
|
|
20240703,103000,56103037,320,320,320,320,17
|
|
20240703,102900,56097597,320,320,320,320,1986
|
|
20240703,102800,55462077,320,320,320,320,0
|
|
20240703,102700,55462077,320,320,320,320,996
|
|
20240703,102600,55143357,319,319,319,319,118
|
|
20240703,102500,55105715,319,319,319,319,0
|
|
20240703,102400,55105715,319,319,319,319,230
|
|
20240703,102300,55032345,319,319,319,319,0
|
|
20240703,102200,55032345,319,319,319,319,0
|
|
20240703,102100,55032345,319,319,319,319,0
|
|
20240703,102000,55032345,319,319,319,319,508
|
|
20240703,101900,54870293,319,319,319,319,0
|
|
20240703,101800,54870293,319,319,319,319,133
|
|
20240703,101700,54827866,319,319,319,319,311
|
|
20240703,101600,54728657,320,320,320,320,2256
|
|
20240703,101500,54006737,320,320,320,320,10
|
|
20240703,101400,54003537,319,319,319,319,3
|
|
20240703,101300,54002580,319,319,319,319,0
|
|
20240703,101200,54002580,319,319,319,319,0
|
|
20240703,101100,54002580,319,319,319,319,0
|
|
20240703,101000,54002580,319,320,320,319,14081
|
|
20240703,100900,49510740,320,320,320,320,0
|
|
20240703,100800,49510740,320,320,320,320,514
|
|
20240703,100700,49346260,320,320,320,320,0
|
|
20240703,100600,49346260,320,320,320,320,0
|
|
20240703,100500,49346260,320,320,320,320,9
|
|
20240703,100400,49343380,321,321,321,321,0
|
|
20240703,100300,49343380,321,321,321,321,0
|
|
20240703,100200,49343380,321,321,321,321,0
|
|
20240703,100100,49343380,321,319,321,319,150
|
|
20240703,100000,49295511,321,321,321,321,0
|
|
20240703,095900,49295511,321,320,321,320,174
|
|
20240703,095800,49239693,320,321,321,320,239
|
|
20240703,095700,49163038,320,320,321,320,53
|
|
20240703,095600,49146076,320,321,321,320,4590
|
|
20240703,095500,47675696,320,320,320,320,650
|
|
20240703,095400,47467696,319,319,319,319,0
|
|
20240703,095300,47467696,319,319,319,319,1000
|
|
20240703,095200,47148696,320,320,320,320,0
|
|
20240703,095100,47148696,320,320,320,320,8125
|
|
20240703,095000,44548696,319,319,319,319,156
|
|
20240703,094900,44498932,318,318,318,318,0
|
|
20240703,094800,44498932,318,318,318,318,0
|
|
20240703,094700,44498932,318,318,318,318,0
|
|
20240703,094600,44498932,318,318,318,318,1
|
|
20240703,094500,44498614,320,320,320,320,3
|
|
20240703,094400,44497654,318,318,318,318,0
|
|
20240703,094300,44497654,318,319,319,318,292
|
|
20240703,094200,44404621,319,319,319,319,244
|
|
20240703,094100,44326785,319,319,319,319,517
|
|
20240703,094000,44161862,319,319,319,319,78
|
|
20240703,093900,44136980,318,318,318,318,0
|
|
20240703,093800,44136980,318,318,318,318,0
|
|
20240703,093700,44136980,318,320,320,318,14
|
|
20240703,093600,44132507,320,319,320,319,199
|
|
20240703,093500,44069025,319,319,319,319,136
|
|
20240703,093400,44025641,319,319,319,319,40000
|
|
20240703,093300,31265641,318,318,318,318,0
|
|
20240703,093200,31265641,318,318,318,318,589
|
|
20240703,093100,31078339,318,318,318,318,22413
|
|
20240703,093000,23951005,318,317,320,317,3304
|
|
20240703,092900,22897325,319,318,319,317,368
|
|
20240703,092800,22780316,318,318,318,318,5000
|
|
20240703,092700,21190316,318,319,319,318,13000
|
|
20240703,092600,17053316,319,319,319,319,9
|
|
20240703,092500,17050445,318,319,319,318,15050
|
|
20240703,092400,12264395,319,319,319,319,190
|
|
20240703,092300,12203785,318,318,318,318,3
|
|
20240703,092200,12202831,320,319,320,318,2160
|
|
20240703,092100,11515693,320,320,320,320,0
|
|
20240703,092000,11515693,320,320,320,320,1
|
|
20240703,091900,11515373,320,319,320,319,116
|
|
20240703,091800,11478368,319,320,320,319,204
|
|
20240703,091700,11413289,319,319,319,319,882
|
|
20240703,091600,11131931,319,319,319,319,9
|
|
20240703,091500,11129060,319,319,319,319,129
|
|
20240703,091400,11087909,319,320,320,319,86
|
|
20240703,091300,11060474,320,319,320,319,2
|
|
20240703,091200,11059835,320,320,320,320,0
|
|
20240703,091100,11059835,320,320,320,320,0
|
|
20240703,091000,11059835,320,319,320,319,2368
|
|
20240703,090900,10304442,318,318,318,318,990
|
|
20240703,090800,9989622,318,318,318,318,0
|
|
20240703,090700,9989622,318,319,319,318,1839
|
|
20240703,090600,9402982,319,319,319,319,500
|
|
20240703,090500,9243482,320,320,320,320,1
|
|
20240703,090400,9243162,320,318,320,317,21178
|
|
20240703,090300,2524164,320,320,320,320,0
|
|
20240703,090200,2524164,320,320,320,320,0
|
|
20240703,090100,2524164,320,320,320,320,0
|
|
20240703,090000,2524164,320,318,320,318,7936
|