619 lines
26 KiB
CSV
619 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,191600,61789327,628,628,628,628,1100
|
|
20240704,191500,61789327,628,628,628,628,0
|
|
20240704,191400,61789327,628,628,628,628,0
|
|
20240704,191300,61789327,628,628,628,628,0
|
|
20240704,191200,61789327,628,628,628,628,0
|
|
20240704,191100,61789327,628,628,628,628,0
|
|
20240704,191000,61789327,628,628,628,628,0
|
|
20240704,190900,61789327,628,628,628,628,0
|
|
20240704,190800,61789327,628,628,628,628,0
|
|
20240704,190700,61789327,628,628,628,628,0
|
|
20240704,190600,61789327,628,628,628,628,0
|
|
20240704,190500,61789327,628,628,628,628,0
|
|
20240704,190400,61789327,628,628,628,628,0
|
|
20240704,190300,61789327,628,628,628,628,0
|
|
20240704,190200,61789327,628,628,628,628,0
|
|
20240704,190100,61789327,628,628,628,628,0
|
|
20240704,190000,61789327,628,628,628,628,0
|
|
20240704,185900,61789327,628,628,628,628,0
|
|
20240704,185800,61789327,628,628,628,628,0
|
|
20240704,185700,61789327,628,628,628,628,0
|
|
20240704,185600,61789327,628,628,628,628,0
|
|
20240704,185500,61789327,628,628,628,628,0
|
|
20240704,185400,61789327,628,628,628,628,0
|
|
20240704,185300,61789327,628,628,628,628,0
|
|
20240704,185200,61789327,628,628,628,628,0
|
|
20240704,185100,61789327,628,628,628,628,0
|
|
20240704,185000,61789327,628,628,628,628,0
|
|
20240704,184900,61789327,628,628,628,628,0
|
|
20240704,184800,61789327,628,628,628,628,0
|
|
20240704,184700,61789327,628,628,628,628,0
|
|
20240704,184600,61789327,628,628,628,628,1100
|
|
20240704,184500,61789327,628,628,628,628,0
|
|
20240704,184400,61789327,628,628,628,628,0
|
|
20240704,184300,61789327,628,628,628,628,0
|
|
20240704,184200,61789327,628,628,628,628,0
|
|
20240704,184100,61789327,628,628,628,628,0
|
|
20240704,184000,61789327,628,628,628,628,0
|
|
20240704,183900,61789327,628,628,628,628,0
|
|
20240704,183800,61789327,628,628,628,628,0
|
|
20240704,183700,61789327,628,628,628,628,0
|
|
20240704,183600,61789327,628,628,628,628,0
|
|
20240704,183500,61789327,628,628,628,628,0
|
|
20240704,183400,61789327,628,628,628,628,0
|
|
20240704,183300,61789327,628,628,628,628,0
|
|
20240704,183200,61789327,628,628,628,628,0
|
|
20240704,183100,61789327,628,628,628,628,0
|
|
20240704,183000,61789327,628,628,628,628,0
|
|
20240704,182900,61789327,628,628,628,628,0
|
|
20240704,182800,61789327,628,628,628,628,0
|
|
20240704,182700,61789327,628,628,628,628,0
|
|
20240704,182600,61789327,628,628,628,628,0
|
|
20240704,182500,61789327,628,628,628,628,0
|
|
20240704,182400,61789327,628,628,628,628,0
|
|
20240704,182300,61789327,628,628,628,628,0
|
|
20240704,182200,61789327,628,628,628,628,0
|
|
20240704,182100,61789327,628,628,628,628,0
|
|
20240704,182000,61789327,628,628,628,628,0
|
|
20240704,181900,61789327,628,628,628,628,0
|
|
20240704,181800,61789327,628,628,628,628,0
|
|
20240704,181700,61789327,628,628,628,628,0
|
|
20240704,181600,61789327,628,628,628,628,1100
|
|
20240704,181500,61789327,628,628,628,628,0
|
|
20240704,181400,61789327,628,628,628,628,0
|
|
20240704,181300,61789327,628,628,628,628,0
|
|
20240704,181200,61789327,628,628,628,628,0
|
|
20240704,181100,61789327,628,628,628,628,0
|
|
20240704,181000,61789327,628,628,628,628,0
|
|
20240704,180900,61789327,628,628,628,628,0
|
|
20240704,180800,61789327,628,628,628,628,0
|
|
20240704,180700,61789327,628,628,628,628,0
|
|
20240704,180600,61789327,628,628,628,628,0
|
|
20240704,180500,61789327,628,628,628,628,0
|
|
20240704,180400,61789327,628,628,628,628,0
|
|
20240704,180300,61789327,628,628,628,628,0
|
|
20240704,180200,61789327,628,628,628,628,0
|
|
20240704,180100,61789327,628,628,628,628,0
|
|
20240704,180000,61789327,628,628,628,628,0
|
|
20240704,175900,61789327,628,628,628,628,0
|
|
20240704,175800,61789327,628,628,628,628,0
|
|
20240704,175700,61789327,628,628,628,628,0
|
|
20240704,175600,61789327,628,628,628,628,0
|
|
20240704,175500,61789327,628,628,628,628,0
|
|
20240704,175400,61789327,628,628,628,628,0
|
|
20240704,175300,61789327,628,628,628,628,0
|
|
20240704,175200,61789327,628,628,628,628,0
|
|
20240704,175100,61789327,628,628,628,628,0
|
|
20240704,175000,61789327,628,628,628,628,0
|
|
20240704,174900,61789327,628,628,628,628,0
|
|
20240704,174800,61789327,628,628,628,628,0
|
|
20240704,174700,61789327,628,628,628,628,0
|
|
20240704,174600,61789327,628,628,628,628,1100
|
|
20240704,174500,61789327,628,628,628,628,0
|
|
20240704,174400,61789327,628,628,628,628,0
|
|
20240704,174300,61789327,628,628,628,628,0
|
|
20240704,174200,61789327,628,628,628,628,0
|
|
20240704,174100,61789327,628,628,628,628,0
|
|
20240704,174000,61789327,628,628,628,628,0
|
|
20240704,173900,61789327,628,628,628,628,0
|
|
20240704,173800,61789327,628,628,628,628,0
|
|
20240704,173700,61789327,628,628,628,628,0
|
|
20240704,173600,61789327,628,628,628,628,0
|
|
20240704,173500,61789327,628,628,628,628,0
|
|
20240704,173400,61789327,628,628,628,628,0
|
|
20240704,173300,61789327,628,628,628,628,0
|
|
20240704,173200,61789327,628,628,628,628,0
|
|
20240704,173100,61789327,628,628,628,628,0
|
|
20240704,173000,61789327,628,628,628,628,0
|
|
20240704,172900,61789327,628,628,628,628,0
|
|
20240704,172800,61789327,628,628,628,628,0
|
|
20240704,172700,61789327,628,628,628,628,0
|
|
20240704,172600,61789327,628,628,628,628,0
|
|
20240704,172500,61789327,628,628,628,628,0
|
|
20240704,172400,61789327,628,628,628,628,0
|
|
20240704,172300,61789327,628,628,628,628,0
|
|
20240704,172200,61789327,628,628,628,628,0
|
|
20240704,172100,61789327,628,628,628,628,0
|
|
20240704,172000,61789327,628,628,628,628,0
|
|
20240704,171900,61789327,628,628,628,628,0
|
|
20240704,171800,61789327,628,628,628,628,0
|
|
20240704,171700,61789327,628,628,628,628,0
|
|
20240704,171600,61789327,628,628,628,628,1100
|
|
20240704,171500,61789327,628,628,628,628,0
|
|
20240704,171400,61789327,628,628,628,628,0
|
|
20240704,171300,61789327,628,628,628,628,0
|
|
20240704,171200,61789327,628,628,628,628,0
|
|
20240704,171100,61789327,628,628,628,628,0
|
|
20240704,171000,61789327,628,628,628,628,0
|
|
20240704,170900,61789327,628,628,628,628,0
|
|
20240704,170800,61789327,628,628,628,628,0
|
|
20240704,170700,61789327,628,628,628,628,0
|
|
20240704,170600,61789327,628,628,628,628,0
|
|
20240704,170500,61789327,628,628,628,628,0
|
|
20240704,170400,61789327,628,628,628,628,0
|
|
20240704,170300,61789327,628,628,628,628,0
|
|
20240704,170200,61789327,628,628,628,628,0
|
|
20240704,170100,61789327,628,628,628,628,0
|
|
20240704,170000,61789327,628,628,628,628,0
|
|
20240704,165900,61789327,628,628,628,628,0
|
|
20240704,165800,61789327,628,628,628,628,0
|
|
20240704,165700,61789327,628,628,628,628,0
|
|
20240704,165600,61789327,628,628,628,628,0
|
|
20240704,165500,61789327,628,628,628,628,0
|
|
20240704,165400,61789327,628,628,628,628,0
|
|
20240704,165300,61789327,628,628,628,628,0
|
|
20240704,165200,61789327,628,628,628,628,0
|
|
20240704,165100,61789327,628,628,628,628,0
|
|
20240704,165000,61789327,628,628,628,628,0
|
|
20240704,164900,61789327,628,628,628,628,0
|
|
20240704,164800,61789327,628,628,628,628,0
|
|
20240704,164700,61789327,628,628,628,628,0
|
|
20240704,164600,61789327,628,628,628,628,1100
|
|
20240704,164500,61789327,628,628,628,628,0
|
|
20240704,164400,61789327,628,628,628,628,0
|
|
20240704,164300,61789327,628,628,628,628,0
|
|
20240704,164200,61789327,628,628,628,628,0
|
|
20240704,164100,61789327,628,628,628,628,0
|
|
20240704,164000,61789327,628,628,628,628,0
|
|
20240704,163900,61789327,628,628,628,628,0
|
|
20240704,163800,61789327,628,628,628,628,0
|
|
20240704,163700,61789327,628,628,628,628,0
|
|
20240704,163600,61789327,628,628,628,628,0
|
|
20240704,163500,61789327,628,628,628,628,0
|
|
20240704,163400,61789327,628,628,628,628,0
|
|
20240704,163300,61789327,628,628,628,628,0
|
|
20240704,163200,61789327,628,628,628,628,0
|
|
20240704,163100,61789327,628,628,628,628,0
|
|
20240704,163000,61789327,628,628,628,628,0
|
|
20240704,162900,61789327,628,628,628,628,0
|
|
20240704,162800,61789327,628,628,628,628,0
|
|
20240704,162700,61789327,628,628,628,628,0
|
|
20240704,162600,61789327,628,628,628,628,0
|
|
20240704,162500,61789327,628,628,628,628,0
|
|
20240704,162400,61789327,628,628,628,628,0
|
|
20240704,162300,61789327,628,628,628,628,0
|
|
20240704,162200,61789327,628,628,628,628,0
|
|
20240704,162100,61789327,628,628,628,628,0
|
|
20240704,162000,61789327,628,628,628,628,0
|
|
20240704,161900,61789327,628,628,628,628,0
|
|
20240704,161800,61789327,628,628,628,628,0
|
|
20240704,161700,61789327,628,628,628,628,0
|
|
20240704,161600,61789327,628,628,628,628,1100
|
|
20240704,161500,61789327,628,628,628,628,0
|
|
20240704,161400,61789327,628,628,628,628,0
|
|
20240704,161300,61789327,628,628,628,628,0
|
|
20240704,161200,61789327,628,628,628,628,0
|
|
20240704,161100,61789327,628,628,628,628,0
|
|
20240704,161000,61789327,628,628,628,628,0
|
|
20240704,160900,61789327,628,628,628,628,0
|
|
20240704,160800,61789327,628,628,628,628,0
|
|
20240704,160700,61789327,628,628,628,628,0
|
|
20240704,160600,61789327,628,628,628,628,0
|
|
20240704,160500,61789327,628,628,628,628,0
|
|
20240704,160400,61789327,628,628,628,628,0
|
|
20240704,160300,61789327,628,628,628,628,0
|
|
20240704,160200,61789327,628,628,628,628,0
|
|
20240704,160100,61789327,628,628,628,628,0
|
|
20240704,160000,61789327,628,628,628,628,0
|
|
20240704,155900,61789327,628,628,628,628,0
|
|
20240704,155800,61789327,628,628,628,628,0
|
|
20240704,155700,61789327,628,628,628,628,0
|
|
20240704,155600,61789327,628,628,628,628,0
|
|
20240704,155500,61789327,628,628,628,628,0
|
|
20240704,155400,61789327,628,628,628,628,0
|
|
20240704,155300,61789327,628,628,628,628,0
|
|
20240704,155200,61789327,628,628,628,628,0
|
|
20240704,155100,61789327,628,628,628,628,0
|
|
20240704,155000,61789327,628,628,628,628,0
|
|
20240704,154900,61789327,628,628,628,628,0
|
|
20240704,154800,61789327,628,628,628,628,0
|
|
20240704,154700,61789327,628,628,628,628,0
|
|
20240704,154600,61789327,628,628,628,628,1100
|
|
20240704,154500,61789327,628,628,628,628,0
|
|
20240704,154400,61789327,628,628,628,628,0
|
|
20240704,154300,61789327,628,628,628,628,0
|
|
20240704,154200,61789327,628,628,628,628,0
|
|
20240704,154100,61789327,628,628,628,628,0
|
|
20240704,154000,61789327,628,628,628,628,0
|
|
20240704,153900,61789327,628,628,628,628,0
|
|
20240704,153800,61789327,628,628,628,628,0
|
|
20240704,153700,61789327,628,628,628,628,0
|
|
20240704,153600,61789327,628,628,628,628,0
|
|
20240704,153500,61789327,628,628,628,628,0
|
|
20240704,153400,61789327,628,628,628,628,0
|
|
20240704,153300,61789327,628,628,628,628,0
|
|
20240704,153200,61789327,628,628,628,628,0
|
|
20240704,153100,61789327,628,628,628,628,0
|
|
20240704,153000,61789327,628,628,628,628,1100
|
|
20240704,152900,61098527,628,628,628,628,0
|
|
20240704,152800,61098527,628,628,628,628,0
|
|
20240704,152700,61098527,628,628,628,628,0
|
|
20240704,152600,61098527,628,628,628,628,0
|
|
20240704,152500,61098527,628,628,628,628,0
|
|
20240704,152400,61098527,628,628,628,628,0
|
|
20240704,152300,61098527,628,628,628,628,0
|
|
20240704,152200,61098527,628,628,628,628,0
|
|
20240704,152100,61098527,628,628,628,628,0
|
|
20240704,152000,61098527,628,628,628,628,0
|
|
20240704,151900,61098527,628,628,628,628,0
|
|
20240704,151800,61098527,628,628,628,628,1602
|
|
20240704,151700,60092471,628,628,628,628,0
|
|
20240704,151600,60092471,628,628,628,628,3000
|
|
20240704,151500,58208471,628,628,628,628,139
|
|
20240704,151400,58121179,627,627,627,627,0
|
|
20240704,151300,58121179,627,628,628,627,5000
|
|
20240704,151200,54982706,629,629,629,629,0
|
|
20240704,151100,54982706,629,629,629,629,0
|
|
20240704,151000,54982706,629,629,629,629,0
|
|
20240704,150900,54982706,629,629,629,629,10
|
|
20240704,150800,54976416,629,629,629,629,0
|
|
20240704,150700,54976416,629,629,629,629,100
|
|
20240704,150600,54913516,628,628,628,628,0
|
|
20240704,150500,54913516,628,628,628,628,0
|
|
20240704,150400,54913516,628,628,628,628,0
|
|
20240704,150300,54913516,628,628,628,628,0
|
|
20240704,150200,54913516,628,628,628,628,0
|
|
20240704,150100,54913516,628,628,628,628,0
|
|
20240704,150000,54913516,628,628,628,628,0
|
|
20240704,145900,54913516,628,628,628,628,0
|
|
20240704,145800,54913516,628,628,628,628,0
|
|
20240704,145700,54913516,628,628,628,628,0
|
|
20240704,145600,54913516,628,628,628,628,0
|
|
20240704,145500,54913516,628,628,628,628,100
|
|
20240704,145400,54850716,628,628,628,628,300
|
|
20240704,145300,54662316,628,628,628,628,0
|
|
20240704,145200,54662316,628,628,628,628,0
|
|
20240704,145100,54662316,628,628,628,628,0
|
|
20240704,145000,54662316,628,628,628,628,0
|
|
20240704,144900,54662316,628,628,628,628,0
|
|
20240704,144800,54662316,628,628,628,628,0
|
|
20240704,144700,54662316,628,628,628,628,0
|
|
20240704,144600,54662316,628,628,628,628,0
|
|
20240704,144500,54662316,628,628,628,628,0
|
|
20240704,144400,54662316,628,628,628,628,0
|
|
20240704,144300,54662316,628,628,628,628,0
|
|
20240704,144200,54662316,628,628,628,628,161
|
|
20240704,144100,54561208,628,628,628,628,1022
|
|
20240704,144000,53919392,628,628,628,628,0
|
|
20240704,143900,53919392,628,628,628,628,0
|
|
20240704,143800,53919392,628,628,628,628,0
|
|
20240704,143700,53919392,628,628,628,628,0
|
|
20240704,143600,53919392,628,628,628,628,0
|
|
20240704,143500,53919392,628,628,628,628,0
|
|
20240704,143400,53919392,628,628,628,628,0
|
|
20240704,143300,53919392,628,628,628,628,0
|
|
20240704,143200,53919392,628,628,628,628,0
|
|
20240704,143100,53919392,628,628,628,628,0
|
|
20240704,143000,53919392,628,628,628,628,0
|
|
20240704,142900,53919392,628,628,628,628,0
|
|
20240704,142800,53919392,628,628,628,628,0
|
|
20240704,142700,53919392,628,628,628,628,0
|
|
20240704,142600,53919392,628,628,628,628,0
|
|
20240704,142500,53919392,628,628,628,628,0
|
|
20240704,142400,53919392,628,628,628,628,2098
|
|
20240704,142300,52601848,628,628,628,628,0
|
|
20240704,142200,52601848,628,628,628,628,0
|
|
20240704,142100,52601848,628,628,628,628,0
|
|
20240704,142000,52601848,628,628,628,628,0
|
|
20240704,141900,52601848,628,628,628,628,0
|
|
20240704,141800,52601848,628,628,628,628,0
|
|
20240704,141700,52601848,628,628,628,628,0
|
|
20240704,141600,52601848,628,628,628,628,0
|
|
20240704,141500,52601848,628,628,628,628,0
|
|
20240704,141400,52601848,628,628,628,628,0
|
|
20240704,141300,52601848,628,628,628,628,0
|
|
20240704,141200,52601848,628,628,628,628,1000
|
|
20240704,141100,51973848,628,628,628,628,0
|
|
20240704,141000,51973848,628,628,628,628,0
|
|
20240704,140900,51973848,628,628,628,628,0
|
|
20240704,140800,51973848,628,628,628,628,0
|
|
20240704,140700,51973848,628,628,628,628,0
|
|
20240704,140600,51973848,628,628,628,628,0
|
|
20240704,140500,51973848,628,628,628,628,0
|
|
20240704,140400,51973848,628,628,628,628,0
|
|
20240704,140300,51973848,628,628,628,628,0
|
|
20240704,140200,51973848,628,628,628,628,0
|
|
20240704,140100,51973848,628,628,628,628,0
|
|
20240704,140000,51973848,628,628,628,628,0
|
|
20240704,135900,51973848,628,628,628,628,0
|
|
20240704,135800,51973848,628,628,628,628,0
|
|
20240704,135700,51973848,628,628,628,628,0
|
|
20240704,135600,51973848,628,628,628,628,0
|
|
20240704,135500,51973848,628,628,628,628,0
|
|
20240704,135400,51973848,628,628,628,628,0
|
|
20240704,135300,51973848,628,628,628,628,3000
|
|
20240704,135200,50089848,628,628,628,628,0
|
|
20240704,135100,50089848,628,628,628,628,0
|
|
20240704,135000,50089848,628,628,628,628,0
|
|
20240704,134900,50089848,628,628,628,628,3000
|
|
20240704,134800,48205848,628,628,628,628,127
|
|
20240704,134700,48126092,628,628,628,628,0
|
|
20240704,134600,48126092,628,628,628,628,0
|
|
20240704,134500,48126092,628,628,628,628,110
|
|
20240704,134400,48057012,628,628,628,628,0
|
|
20240704,134300,48057012,628,628,628,628,0
|
|
20240704,134200,48057012,628,628,628,628,0
|
|
20240704,134100,48057012,628,628,628,628,0
|
|
20240704,134000,48057012,628,628,628,628,0
|
|
20240704,133900,48057012,628,628,628,628,0
|
|
20240704,133800,48057012,628,628,628,628,0
|
|
20240704,133700,48057012,628,628,628,628,0
|
|
20240704,133600,48057012,628,628,628,628,0
|
|
20240704,133500,48057012,628,628,628,628,16
|
|
20240704,133400,48046964,628,628,628,628,1
|
|
20240704,133300,48046336,628,628,628,628,0
|
|
20240704,133200,48046336,628,628,628,628,0
|
|
20240704,133100,48046336,628,628,628,628,0
|
|
20240704,133000,48046336,628,628,628,628,165
|
|
20240704,132900,47942716,629,629,629,629,0
|
|
20240704,132800,47942716,629,629,629,629,0
|
|
20240704,132700,47942716,629,629,629,629,14532
|
|
20240704,132600,38802088,629,629,629,629,0
|
|
20240704,132500,38802088,629,629,629,629,0
|
|
20240704,132400,38802088,629,630,630,629,4827
|
|
20240704,132300,35762681,630,630,630,630,0
|
|
20240704,132200,35762681,630,630,630,630,0
|
|
20240704,132100,35762681,630,630,630,630,1000
|
|
20240704,132000,35132681,631,630,631,630,9
|
|
20240704,131900,35127003,630,630,630,630,0
|
|
20240704,131800,35127003,630,630,630,630,0
|
|
20240704,131700,35127003,630,630,630,630,0
|
|
20240704,131600,35127003,630,630,630,630,0
|
|
20240704,131500,35127003,630,630,630,630,0
|
|
20240704,131400,35127003,630,630,630,630,0
|
|
20240704,131300,35127003,630,630,630,630,0
|
|
20240704,131200,35127003,630,630,630,630,0
|
|
20240704,131100,35127003,630,630,630,630,120
|
|
20240704,131000,35051403,630,630,630,630,0
|
|
20240704,130900,35051403,630,630,630,630,0
|
|
20240704,130800,35051403,630,630,630,630,0
|
|
20240704,130700,35051403,630,630,630,630,0
|
|
20240704,130600,35051403,630,630,630,630,0
|
|
20240704,130500,35051403,630,630,630,630,0
|
|
20240704,130400,35051403,630,630,630,630,0
|
|
20240704,130300,35051403,630,630,630,630,0
|
|
20240704,130200,35051403,630,630,630,630,0
|
|
20240704,130100,35051403,630,630,630,630,0
|
|
20240704,130000,35051403,630,630,630,630,650
|
|
20240704,125900,34641903,630,630,630,630,0
|
|
20240704,125800,34641903,630,630,630,630,70
|
|
20240704,125700,34597803,631,631,631,631,0
|
|
20240704,125600,34597803,631,631,631,631,0
|
|
20240704,125500,34597803,631,631,631,631,0
|
|
20240704,125400,34597803,631,631,631,631,921
|
|
20240704,125300,34016652,631,631,631,631,0
|
|
20240704,125200,34016652,631,631,631,631,0
|
|
20240704,125100,34016652,631,631,631,631,0
|
|
20240704,125000,34016652,631,631,631,631,0
|
|
20240704,124900,34016652,631,631,631,631,0
|
|
20240704,124800,34016652,631,631,631,631,800
|
|
20240704,124700,33511852,631,630,631,630,13
|
|
20240704,124600,33503650,631,631,631,631,0
|
|
20240704,124500,33503650,631,631,631,631,5
|
|
20240704,124400,33500495,631,631,631,631,1
|
|
20240704,124300,33499864,631,631,631,631,250
|
|
20240704,124200,33342114,631,631,631,631,0
|
|
20240704,124100,33342114,631,631,631,631,3
|
|
20240704,124000,33340221,631,631,631,631,1
|
|
20240704,123900,33339590,630,630,630,630,5432
|
|
20240704,123800,29917430,629,629,629,629,0
|
|
20240704,123700,29917430,629,629,629,629,0
|
|
20240704,123600,29917430,629,629,629,629,0
|
|
20240704,123500,29917430,629,629,629,629,0
|
|
20240704,123400,29917430,629,629,629,629,0
|
|
20240704,123300,29917430,629,629,629,629,0
|
|
20240704,123200,29917430,629,629,629,629,0
|
|
20240704,123100,29917430,629,629,629,629,0
|
|
20240704,123000,29917430,629,629,629,629,0
|
|
20240704,122900,29917430,629,629,629,629,542
|
|
20240704,122800,29576512,627,627,627,627,0
|
|
20240704,122700,29576512,627,627,627,627,0
|
|
20240704,122600,29576512,627,627,627,627,0
|
|
20240704,122500,29576512,627,627,627,627,0
|
|
20240704,122400,29576512,627,627,627,627,0
|
|
20240704,122300,29576512,627,627,627,627,922
|
|
20240704,122200,28998418,629,629,629,629,0
|
|
20240704,122100,28998418,629,629,629,629,0
|
|
20240704,122000,28998418,629,629,629,629,0
|
|
20240704,121900,28998418,629,629,629,629,0
|
|
20240704,121800,28998418,629,629,629,629,1
|
|
20240704,121700,28997789,629,629,629,629,0
|
|
20240704,121600,28997789,629,629,629,629,0
|
|
20240704,121500,28997789,629,629,629,629,0
|
|
20240704,121400,28997789,629,629,629,629,36
|
|
20240704,121300,28975145,630,630,630,630,0
|
|
20240704,121200,28975145,630,630,630,630,0
|
|
20240704,121100,28975145,630,630,630,630,0
|
|
20240704,121000,28975145,630,630,630,630,0
|
|
20240704,120900,28975145,630,630,630,630,0
|
|
20240704,120800,28975145,630,630,630,630,0
|
|
20240704,120700,28975145,630,630,630,630,0
|
|
20240704,120600,28975145,630,630,630,630,0
|
|
20240704,120500,28975145,630,630,630,630,0
|
|
20240704,120400,28975145,630,630,630,630,0
|
|
20240704,120300,28975145,630,630,630,630,0
|
|
20240704,120200,28975145,630,630,630,630,0
|
|
20240704,120100,28975145,630,630,630,630,10000
|
|
20240704,120000,22675145,629,629,629,629,0
|
|
20240704,115900,22675145,629,629,629,629,0
|
|
20240704,115800,22675145,629,628,629,628,2000
|
|
20240704,115700,21417634,628,628,628,628,0
|
|
20240704,115600,21417634,628,628,628,628,1
|
|
20240704,115500,21417006,626,626,626,626,0
|
|
20240704,115400,21417006,626,626,626,626,0
|
|
20240704,115300,21417006,626,626,626,626,0
|
|
20240704,115200,21417006,626,626,626,626,0
|
|
20240704,115100,21417006,626,627,627,626,1000
|
|
20240704,115000,20790897,627,627,627,627,0
|
|
20240704,114900,20790897,627,627,627,627,0
|
|
20240704,114800,20790897,627,627,627,627,0
|
|
20240704,114700,20790897,627,627,627,627,0
|
|
20240704,114600,20790897,627,627,627,627,0
|
|
20240704,114500,20790897,627,627,627,627,0
|
|
20240704,114400,20790897,627,627,627,627,0
|
|
20240704,114300,20790897,627,627,627,627,0
|
|
20240704,114200,20790897,627,627,627,627,533
|
|
20240704,114100,20456706,627,627,627,627,0
|
|
20240704,114000,20456706,627,627,627,627,0
|
|
20240704,113900,20456706,627,627,627,627,0
|
|
20240704,113800,20456706,627,627,627,627,0
|
|
20240704,113700,20456706,627,627,627,627,0
|
|
20240704,113600,20456706,627,627,627,627,0
|
|
20240704,113500,20456706,627,627,627,627,0
|
|
20240704,113400,20456706,627,627,627,627,0
|
|
20240704,113300,20456706,627,627,627,627,0
|
|
20240704,113200,20456706,627,627,627,627,0
|
|
20240704,113100,20456706,627,627,627,627,0
|
|
20240704,113000,20456706,627,627,627,627,490
|
|
20240704,112900,20149476,628,628,628,628,0
|
|
20240704,112800,20149476,628,628,628,628,0
|
|
20240704,112700,20149476,628,628,628,628,0
|
|
20240704,112600,20149476,628,628,628,628,0
|
|
20240704,112500,20149476,628,628,628,628,0
|
|
20240704,112400,20149476,628,629,629,628,46
|
|
20240704,112300,20120543,629,629,629,629,0
|
|
20240704,112200,20120543,629,629,629,629,0
|
|
20240704,112100,20120543,629,629,629,629,50
|
|
20240704,112000,20089093,629,629,629,629,0
|
|
20240704,111900,20089093,629,629,629,629,0
|
|
20240704,111800,20089093,629,629,629,629,0
|
|
20240704,111700,20089093,629,629,629,629,0
|
|
20240704,111600,20089093,629,629,629,629,0
|
|
20240704,111500,20089093,629,629,629,629,0
|
|
20240704,111400,20089093,629,629,629,629,2800
|
|
20240704,111300,18327893,629,629,629,629,0
|
|
20240704,111200,18327893,629,629,629,629,0
|
|
20240704,111100,18327893,629,629,629,629,0
|
|
20240704,111000,18327893,629,629,629,629,0
|
|
20240704,110900,18327893,629,629,629,629,0
|
|
20240704,110800,18327893,629,629,629,629,0
|
|
20240704,110700,18327893,629,629,629,629,0
|
|
20240704,110600,18327893,629,629,629,629,50
|
|
20240704,110500,18296443,627,627,627,627,0
|
|
20240704,110400,18296443,627,627,627,627,40
|
|
20240704,110300,18271363,629,629,629,629,0
|
|
20240704,110200,18271363,629,629,629,629,0
|
|
20240704,110100,18271363,629,629,629,629,0
|
|
20240704,110000,18271363,629,627,629,627,2000
|
|
20240704,105900,17014944,627,627,627,627,0
|
|
20240704,105800,17014944,627,627,627,627,0
|
|
20240704,105700,17014944,627,627,627,627,0
|
|
20240704,105600,17014944,627,627,627,627,0
|
|
20240704,105500,17014944,627,627,627,627,0
|
|
20240704,105400,17014944,627,627,627,627,0
|
|
20240704,105300,17014944,627,627,627,627,0
|
|
20240704,105200,17014944,627,627,627,627,0
|
|
20240704,105100,17014944,627,627,627,627,0
|
|
20240704,105000,17014944,627,627,627,627,0
|
|
20240704,104900,17014944,627,627,627,627,0
|
|
20240704,104800,17014944,627,627,627,627,0
|
|
20240704,104700,17014944,627,627,627,627,306
|
|
20240704,104600,16823082,627,627,627,627,0
|
|
20240704,104500,16823082,627,627,627,627,0
|
|
20240704,104400,16823082,627,627,627,627,0
|
|
20240704,104300,16823082,627,627,627,627,67
|
|
20240704,104200,16781073,627,627,627,627,0
|
|
20240704,104100,16781073,627,627,627,627,0
|
|
20240704,104000,16781073,627,627,627,627,0
|
|
20240704,103900,16781073,627,627,627,627,0
|
|
20240704,103800,16781073,627,627,627,627,949
|
|
20240704,103700,16186050,626,626,626,626,1000
|
|
20240704,103600,15560050,626,626,626,626,100
|
|
20240704,103500,15497450,627,627,627,627,0
|
|
20240704,103400,15497450,627,627,627,627,0
|
|
20240704,103300,15497450,627,627,627,627,200
|
|
20240704,103200,15372050,627,627,627,627,0
|
|
20240704,103100,15372050,627,627,627,627,0
|
|
20240704,103000,15372050,627,627,627,627,0
|
|
20240704,102900,15372050,627,627,627,627,0
|
|
20240704,102800,15372050,627,627,627,627,175
|
|
20240704,102700,15262325,627,627,627,627,0
|
|
20240704,102600,15262325,627,627,627,627,0
|
|
20240704,102500,15262325,627,627,627,627,531
|
|
20240704,102400,14929388,628,628,628,628,0
|
|
20240704,102300,14929388,628,628,628,628,0
|
|
20240704,102200,14929388,628,628,628,628,0
|
|
20240704,102100,14929388,628,628,628,628,0
|
|
20240704,102000,14929388,628,628,628,628,5
|
|
20240704,101900,14926248,626,626,626,626,0
|
|
20240704,101800,14926248,626,626,626,626,0
|
|
20240704,101700,14926248,626,626,626,626,0
|
|
20240704,101600,14926248,626,626,626,626,0
|
|
20240704,101500,14926248,626,626,626,626,1
|
|
20240704,101400,14925622,626,626,626,626,2
|
|
20240704,101300,14924370,626,626,626,626,0
|
|
20240704,101200,14924370,626,626,626,626,355
|
|
20240704,101100,14702140,626,626,626,626,0
|
|
20240704,101000,14702140,626,626,626,626,0
|
|
20240704,100900,14702140,626,626,626,626,0
|
|
20240704,100800,14702140,626,626,626,626,0
|
|
20240704,100700,14702140,626,626,626,626,0
|
|
20240704,100600,14702140,626,626,626,626,0
|
|
20240704,100500,14702140,626,627,627,626,1859
|
|
20240704,100400,13538206,629,629,629,629,0
|
|
20240704,100300,13538206,629,629,629,629,2
|
|
20240704,100200,13536948,629,629,629,629,334
|
|
20240704,100100,13326862,629,629,629,629,1
|
|
20240704,100000,13326233,628,628,628,628,0
|
|
20240704,095900,13326233,628,628,628,628,750
|
|
20240704,095800,12855233,628,628,628,628,0
|
|
20240704,095700,12855233,628,628,628,628,0
|
|
20240704,095600,12855233,628,628,628,628,0
|
|
20240704,095500,12855233,628,628,628,628,20
|
|
20240704,095400,12842673,628,628,628,628,0
|
|
20240704,095300,12842673,628,628,628,628,0
|
|
20240704,095200,12842673,628,628,628,628,500
|
|
20240704,095100,12528673,628,628,628,628,4
|
|
20240704,095000,12526161,628,628,628,628,2
|
|
20240704,094900,12524905,628,628,628,628,0
|
|
20240704,094800,12524905,628,628,628,628,1700
|
|
20240704,094700,11457305,627,627,627,627,0
|
|
20240704,094600,11457305,627,627,627,627,0
|
|
20240704,094500,11457305,627,627,627,627,0
|
|
20240704,094400,11457305,627,627,627,627,987
|
|
20240704,094300,10838456,627,627,627,627,10
|
|
20240704,094200,10832186,627,627,627,627,3
|
|
20240704,094100,10830305,628,628,628,628,0
|
|
20240704,094000,10830305,628,628,628,628,0
|
|
20240704,093900,10830305,628,628,628,628,2
|
|
20240704,093800,10829049,628,626,628,626,301
|
|
20240704,093700,10640023,628,626,628,626,3011
|
|
20240704,093600,8755115,628,628,628,628,2
|
|
20240704,093500,8753859,628,628,628,628,1
|
|
20240704,093400,8753231,628,627,628,627,3000
|
|
20240704,093300,6871815,627,627,627,627,51
|
|
20240704,093200,6839838,627,627,627,627,103
|
|
20240704,093100,6775257,627,627,627,627,0
|
|
20240704,093000,6775257,627,627,627,627,28
|
|
20240704,092900,6757701,627,627,627,627,10
|
|
20240704,092800,6751431,627,627,627,627,0
|
|
20240704,092700,6751431,627,627,627,627,0
|
|
20240704,092600,6751431,627,627,627,627,224
|
|
20240704,092500,6610983,627,627,627,627,23
|
|
20240704,092400,6596562,628,628,628,628,0
|
|
20240704,092300,6596562,628,628,628,628,5
|
|
20240704,092200,6593422,628,628,628,628,0
|
|
20240704,092100,6593422,628,628,628,628,2
|
|
20240704,092000,6592166,629,629,629,629,1
|
|
20240704,091900,6591537,629,629,629,629,0
|
|
20240704,091800,6591537,629,628,629,627,1004
|
|
20240704,091700,5960028,629,629,629,629,0
|
|
20240704,091600,5960028,629,628,629,628,1003
|
|
20240704,091500,5329144,629,629,629,629,6
|
|
20240704,091400,5325370,630,630,630,630,1
|
|
20240704,091300,5324740,630,630,630,630,1
|
|
20240704,091200,5324110,630,627,630,627,3000
|
|
20240704,091100,3435685,625,625,625,625,0
|
|
20240704,091000,3435685,625,625,625,625,0
|
|
20240704,090900,3435685,625,625,625,625,2410
|
|
20240704,090800,1929435,626,626,626,626,528
|
|
20240704,090700,1598907,626,626,626,626,0
|
|
20240704,090600,1598907,626,626,626,626,204
|
|
20240704,090500,1471203,626,626,626,626,200
|
|
20240704,090400,1346003,625,625,625,625,0
|
|
20240704,090300,1346003,625,625,625,625,0
|
|
20240704,090200,1346003,625,625,625,624,232
|
|
20240704,090100,1201200,624,624,624,624,0
|
|
20240704,090000,1201200,624,624,624,624,1925
|