625 lines
27 KiB
CSV
625 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,192200,273749032,606,606,606,606,10004
|
|
20240703,192100,273749032,606,606,606,606,0
|
|
20240703,192000,273749032,606,606,606,606,0
|
|
20240703,191900,273749032,606,606,606,606,0
|
|
20240703,191800,273749032,606,606,606,606,0
|
|
20240703,191700,273749032,606,606,606,606,0
|
|
20240703,191600,273749032,606,606,606,606,0
|
|
20240703,191500,273749032,606,606,606,606,0
|
|
20240703,191400,273749032,606,606,606,606,0
|
|
20240703,191300,273749032,606,606,606,606,0
|
|
20240703,191200,273749032,606,606,606,606,0
|
|
20240703,191100,273749032,606,606,606,606,0
|
|
20240703,191000,273749032,606,606,606,606,0
|
|
20240703,190900,273749032,606,606,606,606,0
|
|
20240703,190800,273749032,606,606,606,606,0
|
|
20240703,190700,273749032,606,606,606,606,0
|
|
20240703,190600,273749032,606,606,606,606,0
|
|
20240703,190500,273749032,606,606,606,606,0
|
|
20240703,190400,273749032,606,606,606,606,0
|
|
20240703,190300,273749032,606,606,606,606,0
|
|
20240703,190200,273749032,606,606,606,606,0
|
|
20240703,190100,273749032,606,606,606,606,0
|
|
20240703,190000,273749032,606,606,606,606,0
|
|
20240703,185900,273749032,606,606,606,606,0
|
|
20240703,185800,273749032,606,606,606,606,0
|
|
20240703,185700,273749032,606,606,606,606,0
|
|
20240703,185600,273749032,606,606,606,606,0
|
|
20240703,185500,273749032,606,606,606,606,0
|
|
20240703,185400,273749032,606,606,606,606,0
|
|
20240703,185300,273749032,606,606,606,606,0
|
|
20240703,185200,273749032,606,606,606,606,10004
|
|
20240703,185100,273749032,606,606,606,606,0
|
|
20240703,185000,273749032,606,606,606,606,0
|
|
20240703,184900,273749032,606,606,606,606,0
|
|
20240703,184800,273749032,606,606,606,606,0
|
|
20240703,184700,273749032,606,606,606,606,0
|
|
20240703,184600,273749032,606,606,606,606,0
|
|
20240703,184500,273749032,606,606,606,606,0
|
|
20240703,184400,273749032,606,606,606,606,0
|
|
20240703,184300,273749032,606,606,606,606,0
|
|
20240703,184200,273749032,606,606,606,606,0
|
|
20240703,184100,273749032,606,606,606,606,0
|
|
20240703,184000,273749032,606,606,606,606,0
|
|
20240703,183900,273749032,606,606,606,606,0
|
|
20240703,183800,273749032,606,606,606,606,0
|
|
20240703,183700,273749032,606,606,606,606,0
|
|
20240703,183600,273749032,606,606,606,606,0
|
|
20240703,183500,273749032,606,606,606,606,0
|
|
20240703,183400,273749032,606,606,606,606,0
|
|
20240703,183300,273749032,606,606,606,606,0
|
|
20240703,183200,273749032,606,606,606,606,0
|
|
20240703,183100,273749032,606,606,606,606,0
|
|
20240703,183000,273749032,606,606,606,606,0
|
|
20240703,182900,273749032,606,606,606,606,0
|
|
20240703,182800,273749032,606,606,606,606,0
|
|
20240703,182700,273749032,606,606,606,606,0
|
|
20240703,182600,273749032,606,606,606,606,0
|
|
20240703,182500,273749032,606,606,606,606,0
|
|
20240703,182400,273749032,606,606,606,606,0
|
|
20240703,182300,273749032,606,606,606,606,0
|
|
20240703,182200,273749032,606,606,606,606,10004
|
|
20240703,182100,273749032,606,606,606,606,0
|
|
20240703,182000,273749032,606,606,606,606,0
|
|
20240703,181900,273749032,606,606,606,606,0
|
|
20240703,181800,273749032,606,606,606,606,0
|
|
20240703,181700,273749032,606,606,606,606,0
|
|
20240703,181600,273749032,606,606,606,606,0
|
|
20240703,181500,273749032,606,606,606,606,0
|
|
20240703,181400,273749032,606,606,606,606,0
|
|
20240703,181300,273749032,606,606,606,606,0
|
|
20240703,181200,273749032,606,606,606,606,0
|
|
20240703,181100,273749032,606,606,606,606,0
|
|
20240703,181000,273749032,606,606,606,606,0
|
|
20240703,180900,273749032,606,606,606,606,0
|
|
20240703,180800,273749032,606,606,606,606,0
|
|
20240703,180700,273749032,606,606,606,606,0
|
|
20240703,180600,273749032,606,606,606,606,0
|
|
20240703,180500,273749032,606,606,606,606,0
|
|
20240703,180400,273749032,606,606,606,606,0
|
|
20240703,180300,273749032,606,606,606,606,0
|
|
20240703,180200,273749032,606,606,606,606,0
|
|
20240703,180100,273749032,606,606,606,606,0
|
|
20240703,180000,273749032,606,606,606,606,0
|
|
20240703,175900,273749032,606,606,606,606,0
|
|
20240703,175800,273749032,606,606,606,606,0
|
|
20240703,175700,273749032,606,606,606,606,0
|
|
20240703,175600,273749032,606,606,606,606,0
|
|
20240703,175500,273749032,606,606,606,606,0
|
|
20240703,175400,273749032,606,606,606,606,0
|
|
20240703,175300,273749032,606,606,606,606,0
|
|
20240703,175200,273749032,606,606,606,606,10004
|
|
20240703,175100,273749032,606,606,606,606,0
|
|
20240703,175000,273749032,606,606,606,606,0
|
|
20240703,174900,273749032,606,606,606,606,0
|
|
20240703,174800,273749032,606,606,606,606,0
|
|
20240703,174700,273749032,606,606,606,606,0
|
|
20240703,174600,273749032,606,606,606,606,0
|
|
20240703,174500,273749032,606,606,606,606,0
|
|
20240703,174400,273749032,606,606,606,606,0
|
|
20240703,174300,273749032,606,606,606,606,0
|
|
20240703,174200,273749032,606,606,606,606,0
|
|
20240703,174100,273749032,606,606,606,606,0
|
|
20240703,174000,273749032,606,606,606,606,0
|
|
20240703,173900,273749032,606,606,606,606,0
|
|
20240703,173800,273749032,606,606,606,606,0
|
|
20240703,173700,273749032,606,606,606,606,0
|
|
20240703,173600,273749032,606,606,606,606,0
|
|
20240703,173500,273749032,606,606,606,606,0
|
|
20240703,173400,273749032,606,606,606,606,0
|
|
20240703,173300,273749032,606,606,606,606,0
|
|
20240703,173200,273749032,606,606,606,606,0
|
|
20240703,173100,273749032,606,606,606,606,0
|
|
20240703,173000,273749032,606,606,606,606,0
|
|
20240703,172900,273749032,606,606,606,606,0
|
|
20240703,172800,273749032,606,606,606,606,0
|
|
20240703,172700,273749032,606,606,606,606,0
|
|
20240703,172600,273749032,606,606,606,606,0
|
|
20240703,172500,273749032,606,606,606,606,0
|
|
20240703,172400,273749032,606,606,606,606,0
|
|
20240703,172300,273749032,606,606,606,606,0
|
|
20240703,172200,273749032,606,606,606,606,10004
|
|
20240703,172100,273749032,606,606,606,606,0
|
|
20240703,172000,273749032,606,606,606,606,0
|
|
20240703,171900,273749032,606,606,606,606,0
|
|
20240703,171800,273749032,606,606,606,606,0
|
|
20240703,171700,273749032,606,606,606,606,0
|
|
20240703,171600,273749032,606,606,606,606,0
|
|
20240703,171500,273749032,606,606,606,606,0
|
|
20240703,171400,273749032,606,606,606,606,0
|
|
20240703,171300,273749032,606,606,606,606,0
|
|
20240703,171200,273749032,606,606,606,606,0
|
|
20240703,171100,273749032,606,606,606,606,0
|
|
20240703,171000,273749032,606,606,606,606,0
|
|
20240703,170900,273749032,606,606,606,606,0
|
|
20240703,170800,273749032,606,606,606,606,0
|
|
20240703,170700,273749032,606,606,606,606,0
|
|
20240703,170600,273749032,606,606,606,606,0
|
|
20240703,170500,273749032,606,606,606,606,0
|
|
20240703,170400,273749032,606,606,606,606,0
|
|
20240703,170300,273749032,606,606,606,606,0
|
|
20240703,170200,273749032,606,606,606,606,0
|
|
20240703,170100,273749032,606,606,606,606,0
|
|
20240703,170000,273749032,606,606,606,606,0
|
|
20240703,165900,273749032,606,606,606,606,0
|
|
20240703,165800,273749032,606,606,606,606,0
|
|
20240703,165700,273749032,606,606,606,606,0
|
|
20240703,165600,273749032,606,606,606,606,0
|
|
20240703,165500,273749032,606,606,606,606,0
|
|
20240703,165400,273749032,606,606,606,606,0
|
|
20240703,165300,273749032,606,606,606,606,0
|
|
20240703,165200,273749032,606,606,606,606,10004
|
|
20240703,165100,273749032,606,606,606,606,0
|
|
20240703,165000,273749032,606,606,606,606,0
|
|
20240703,164900,273749032,606,606,606,606,0
|
|
20240703,164800,273749032,606,606,606,606,0
|
|
20240703,164700,273749032,606,606,606,606,0
|
|
20240703,164600,273749032,606,606,606,606,0
|
|
20240703,164500,273749032,606,606,606,606,0
|
|
20240703,164400,273749032,606,606,606,606,0
|
|
20240703,164300,273749032,606,606,606,606,0
|
|
20240703,164200,273749032,606,606,606,606,0
|
|
20240703,164100,273749032,606,606,606,606,0
|
|
20240703,164000,273749032,606,606,606,606,0
|
|
20240703,163900,273749032,606,606,606,606,0
|
|
20240703,163800,273749032,606,606,606,606,0
|
|
20240703,163700,273749032,606,606,606,606,0
|
|
20240703,163600,273749032,606,606,606,606,0
|
|
20240703,163500,273749032,606,606,606,606,0
|
|
20240703,163400,273749032,606,606,606,606,0
|
|
20240703,163300,273749032,606,606,606,606,0
|
|
20240703,163200,273749032,606,606,606,606,0
|
|
20240703,163100,273749032,606,606,606,606,0
|
|
20240703,163000,273749032,606,606,606,606,0
|
|
20240703,162900,273749032,606,606,606,606,0
|
|
20240703,162800,273749032,606,606,606,606,0
|
|
20240703,162700,273749032,606,606,606,606,0
|
|
20240703,162600,273749032,606,606,606,606,0
|
|
20240703,162500,273749032,606,606,606,606,0
|
|
20240703,162400,273749032,606,606,606,606,0
|
|
20240703,162300,273749032,606,606,606,606,0
|
|
20240703,162200,273749032,606,606,606,606,10004
|
|
20240703,162100,273749032,606,606,606,606,0
|
|
20240703,162000,273749032,606,606,606,606,0
|
|
20240703,161900,273749032,606,606,606,606,0
|
|
20240703,161800,273749032,606,606,606,606,0
|
|
20240703,161700,273749032,606,606,606,606,0
|
|
20240703,161600,273749032,606,606,606,606,0
|
|
20240703,161500,273749032,606,606,606,606,0
|
|
20240703,161400,273749032,606,606,606,606,0
|
|
20240703,161300,273749032,606,606,606,606,0
|
|
20240703,161200,273749032,606,606,606,606,0
|
|
20240703,161100,273749032,606,606,606,606,0
|
|
20240703,161000,273749032,606,606,606,606,0
|
|
20240703,160900,273749032,606,606,606,606,0
|
|
20240703,160800,273749032,606,606,606,606,0
|
|
20240703,160700,273749032,606,606,606,606,0
|
|
20240703,160600,273749032,606,606,606,606,0
|
|
20240703,160500,273749032,606,606,606,606,0
|
|
20240703,160400,273749032,606,606,606,606,0
|
|
20240703,160300,273749032,606,606,606,606,0
|
|
20240703,160200,273749032,606,606,606,606,0
|
|
20240703,160100,273749032,606,606,606,606,0
|
|
20240703,160000,273749032,606,606,606,606,0
|
|
20240703,155900,273749032,606,606,606,606,0
|
|
20240703,155800,273749032,606,606,606,606,0
|
|
20240703,155700,273749032,606,606,606,606,0
|
|
20240703,155600,273749032,606,606,606,606,0
|
|
20240703,155500,273749032,606,606,606,606,0
|
|
20240703,155400,273749032,606,606,606,606,0
|
|
20240703,155300,273749032,606,606,606,606,0
|
|
20240703,155200,273749032,606,606,606,606,10004
|
|
20240703,155100,273749032,606,606,606,606,0
|
|
20240703,155000,273749032,606,606,606,606,0
|
|
20240703,154900,273749032,606,606,606,606,0
|
|
20240703,154800,273749032,606,606,606,606,0
|
|
20240703,154700,273749032,606,606,606,606,0
|
|
20240703,154600,273749032,606,606,606,606,0
|
|
20240703,154500,273749032,606,606,606,606,0
|
|
20240703,154400,273749032,606,606,606,606,0
|
|
20240703,154300,273749032,606,606,606,606,0
|
|
20240703,154200,273749032,606,606,606,606,0
|
|
20240703,154100,273749032,606,606,606,606,0
|
|
20240703,154000,273749032,606,606,606,606,0
|
|
20240703,153900,273749032,606,606,606,606,0
|
|
20240703,153800,273749032,606,606,606,606,0
|
|
20240703,153700,273749032,606,606,606,606,0
|
|
20240703,153600,273749032,606,606,606,606,0
|
|
20240703,153500,273749032,606,606,606,606,0
|
|
20240703,153400,273749032,606,606,606,606,0
|
|
20240703,153300,273749032,606,606,606,606,0
|
|
20240703,153200,273749032,606,606,606,606,0
|
|
20240703,153100,273749032,606,606,606,606,0
|
|
20240703,153000,273749032,606,606,606,606,10004
|
|
20240703,152900,267686608,602,602,602,602,0
|
|
20240703,152800,267686608,602,602,602,602,0
|
|
20240703,152700,267686608,602,602,602,602,0
|
|
20240703,152600,267686608,602,602,602,602,0
|
|
20240703,152500,267686608,602,602,602,602,0
|
|
20240703,152400,267686608,602,602,602,602,0
|
|
20240703,152300,267686608,602,602,602,602,0
|
|
20240703,152200,267686608,602,602,602,602,0
|
|
20240703,152100,267686608,602,602,602,602,0
|
|
20240703,152000,267686608,602,602,602,602,0
|
|
20240703,151900,267686608,602,602,602,602,0
|
|
20240703,151800,267686608,602,602,602,602,0
|
|
20240703,151700,267686608,602,602,602,602,1134
|
|
20240703,151600,267003940,596,596,596,596,0
|
|
20240703,151500,267003940,596,596,596,596,1483
|
|
20240703,151400,266120072,596,596,596,596,0
|
|
20240703,151300,266120072,596,596,596,596,0
|
|
20240703,151200,266120072,596,596,596,596,0
|
|
20240703,151100,266120072,596,596,596,596,0
|
|
20240703,151000,266120072,596,597,597,596,1424
|
|
20240703,150900,265270977,597,597,597,597,0
|
|
20240703,150800,265270977,597,597,597,597,0
|
|
20240703,150700,265270977,597,597,597,597,0
|
|
20240703,150600,265270977,597,597,597,597,20
|
|
20240703,150500,265259037,603,603,603,603,0
|
|
20240703,150400,265259037,603,600,603,600,549
|
|
20240703,150300,264928077,600,596,600,596,356
|
|
20240703,150200,264714777,596,596,596,596,342
|
|
20240703,150100,264510945,596,596,596,596,123
|
|
20240703,150000,264437637,596,598,598,596,2460
|
|
20240703,145900,262969143,597,597,597,597,0
|
|
20240703,145800,262969143,597,597,597,597,2
|
|
20240703,145700,262967949,597,597,597,597,101
|
|
20240703,145600,262907652,597,597,597,597,0
|
|
20240703,145500,262907652,597,598,598,597,1700
|
|
20240703,145400,261892747,597,597,597,597,0
|
|
20240703,145300,261892747,597,597,597,597,0
|
|
20240703,145200,261892747,597,597,597,597,0
|
|
20240703,145100,261892747,597,597,597,597,0
|
|
20240703,145000,261892747,597,597,597,597,0
|
|
20240703,144900,261892747,597,599,599,597,6938
|
|
20240703,144800,257742905,600,600,600,600,0
|
|
20240703,144700,257742905,600,600,600,600,1182
|
|
20240703,144600,257033705,600,601,601,600,3179
|
|
20240703,144500,255125319,601,601,601,601,0
|
|
20240703,144400,255125319,601,601,601,601,24
|
|
20240703,144300,255110895,604,604,604,604,0
|
|
20240703,144200,255110895,604,604,604,604,0
|
|
20240703,144100,255110895,604,604,604,604,0
|
|
20240703,144000,255110895,604,604,604,604,0
|
|
20240703,143900,255110895,604,604,604,604,0
|
|
20240703,143800,255110895,604,604,604,604,0
|
|
20240703,143700,255110895,604,604,604,604,0
|
|
20240703,143600,255110895,604,604,604,604,0
|
|
20240703,143500,255110895,604,604,604,604,0
|
|
20240703,143400,255110895,604,604,604,604,0
|
|
20240703,143300,255110895,604,604,604,604,0
|
|
20240703,143200,255110895,604,604,604,604,0
|
|
20240703,143100,255110895,604,604,604,604,0
|
|
20240703,143000,255110895,604,604,604,604,15
|
|
20240703,142900,255101835,604,604,604,604,0
|
|
20240703,142800,255101835,604,604,604,604,0
|
|
20240703,142700,255101835,604,604,604,604,0
|
|
20240703,142600,255101835,604,604,604,604,0
|
|
20240703,142500,255101835,604,604,604,604,0
|
|
20240703,142400,255101835,604,604,604,604,0
|
|
20240703,142300,255101835,604,604,604,604,1
|
|
20240703,142200,255101231,604,604,604,604,0
|
|
20240703,142100,255101231,604,604,604,604,0
|
|
20240703,142000,255101231,604,604,604,604,0
|
|
20240703,141900,255101231,604,604,604,604,0
|
|
20240703,141800,255101231,604,604,604,604,0
|
|
20240703,141700,255101231,604,604,604,604,792
|
|
20240703,141600,254622863,604,604,604,604,11000
|
|
20240703,141500,247978863,604,604,604,604,0
|
|
20240703,141400,247978863,604,604,604,604,0
|
|
20240703,141300,247978863,604,604,604,604,0
|
|
20240703,141200,247978863,604,604,604,604,0
|
|
20240703,141100,247978863,604,604,604,604,0
|
|
20240703,141000,247978863,604,604,604,604,0
|
|
20240703,140900,247978863,604,604,604,604,0
|
|
20240703,140800,247978863,604,604,604,604,0
|
|
20240703,140700,247978863,604,604,604,604,0
|
|
20240703,140600,247978863,604,604,604,604,0
|
|
20240703,140500,247978863,604,604,604,604,0
|
|
20240703,140400,247978863,604,604,604,604,0
|
|
20240703,140300,247978863,604,604,604,604,0
|
|
20240703,140200,247978863,604,604,604,604,5
|
|
20240703,140100,247975843,604,604,604,604,0
|
|
20240703,140000,247975843,604,600,604,600,45667
|
|
20240703,135900,220483688,600,600,600,600,9004
|
|
20240703,135800,215081288,600,600,600,600,1
|
|
20240703,135700,215080688,598,598,598,598,30
|
|
20240703,135600,215062748,599,599,599,599,50
|
|
20240703,135500,215032798,599,599,599,599,1
|
|
20240703,135400,215032199,600,599,600,599,30
|
|
20240703,135300,215014221,600,593,600,593,90
|
|
20240703,135200,214960431,593,593,593,593,0
|
|
20240703,135100,214960431,593,590,593,590,7682
|
|
20240703,135000,210428048,590,602,602,590,92551
|
|
20240703,134900,155375957,604,604,604,604,0
|
|
20240703,134800,155375957,604,604,604,604,0
|
|
20240703,134700,155375957,604,604,604,604,1506
|
|
20240703,134600,154466333,604,604,604,604,0
|
|
20240703,134500,154466333,604,604,604,604,0
|
|
20240703,134400,154466333,604,604,604,604,0
|
|
20240703,134300,154466333,604,604,604,604,1406
|
|
20240703,134200,153617109,604,604,604,604,0
|
|
20240703,134100,153617109,604,604,604,604,0
|
|
20240703,134000,153617109,604,604,604,604,0
|
|
20240703,133900,153617109,604,604,604,604,1000
|
|
20240703,133800,153013109,607,607,607,607,0
|
|
20240703,133700,153013109,607,607,607,607,0
|
|
20240703,133600,153013109,607,607,607,607,0
|
|
20240703,133500,153013109,607,607,607,607,0
|
|
20240703,133400,153013109,607,607,607,607,0
|
|
20240703,133300,153013109,607,607,607,607,0
|
|
20240703,133200,153013109,607,607,607,607,0
|
|
20240703,133100,153013109,607,607,607,607,0
|
|
20240703,133000,153013109,607,607,607,607,2074
|
|
20240703,132900,151754191,607,607,607,607,0
|
|
20240703,132800,151754191,607,607,607,607,0
|
|
20240703,132700,151754191,607,606,607,606,2500
|
|
20240703,132600,150236964,605,605,605,605,0
|
|
20240703,132500,150236964,605,605,605,605,0
|
|
20240703,132400,150236964,605,605,605,605,0
|
|
20240703,132300,150236964,605,605,605,605,0
|
|
20240703,132200,150236964,605,605,605,605,0
|
|
20240703,132100,150236964,605,605,605,605,353
|
|
20240703,132000,150023399,605,605,605,605,0
|
|
20240703,131900,150023399,605,605,605,605,0
|
|
20240703,131800,150023399,605,605,605,605,0
|
|
20240703,131700,150023399,605,605,605,605,0
|
|
20240703,131600,150023399,605,605,605,605,0
|
|
20240703,131500,150023399,605,605,605,605,0
|
|
20240703,131400,150023399,605,605,605,605,0
|
|
20240703,131300,150023399,605,605,605,605,0
|
|
20240703,131200,150023399,605,605,605,605,0
|
|
20240703,131100,150023399,605,605,605,605,0
|
|
20240703,131000,150023399,605,605,605,605,0
|
|
20240703,130900,150023399,605,605,605,605,0
|
|
20240703,130800,150023399,605,605,605,605,0
|
|
20240703,130700,150023399,605,605,605,605,0
|
|
20240703,130600,150023399,605,605,605,605,0
|
|
20240703,130500,150023399,605,605,605,605,0
|
|
20240703,130400,150023399,605,605,605,605,0
|
|
20240703,130300,150023399,605,605,605,605,0
|
|
20240703,130200,150023399,605,605,605,605,0
|
|
20240703,130100,150023399,605,605,605,605,0
|
|
20240703,130000,150023399,605,605,605,605,0
|
|
20240703,125900,150023399,605,605,605,605,0
|
|
20240703,125800,150023399,605,605,605,605,100
|
|
20240703,125700,149962899,605,605,605,605,0
|
|
20240703,125600,149962899,605,605,605,605,0
|
|
20240703,125500,149962899,605,605,605,605,0
|
|
20240703,125400,149962899,605,605,605,605,44
|
|
20240703,125300,149936279,605,605,605,605,50
|
|
20240703,125200,149906029,605,605,605,605,0
|
|
20240703,125100,149906029,605,605,605,605,50
|
|
20240703,125000,149875779,605,605,605,605,0
|
|
20240703,124900,149875779,605,605,605,605,0
|
|
20240703,124800,149875779,605,605,605,605,0
|
|
20240703,124700,149875779,605,605,605,605,1
|
|
20240703,124600,149875174,600,600,600,600,0
|
|
20240703,124500,149875174,600,600,600,600,5
|
|
20240703,124400,149872174,600,600,600,600,0
|
|
20240703,124300,149872174,600,600,600,600,0
|
|
20240703,124200,149872174,600,600,600,600,0
|
|
20240703,124100,149872174,600,600,600,600,0
|
|
20240703,124000,149872174,600,600,600,600,0
|
|
20240703,123900,149872174,600,600,600,600,0
|
|
20240703,123800,149872174,600,600,600,600,0
|
|
20240703,123700,149872174,600,600,600,600,0
|
|
20240703,123600,149872174,600,600,600,600,0
|
|
20240703,123500,149872174,600,600,600,600,0
|
|
20240703,123400,149872174,600,601,601,600,5000
|
|
20240703,123300,146871174,600,600,600,600,0
|
|
20240703,123200,146871174,600,600,600,600,0
|
|
20240703,123100,146871174,600,600,600,600,0
|
|
20240703,123000,146871174,600,600,600,600,0
|
|
20240703,122900,146871174,600,600,600,600,0
|
|
20240703,122800,146871174,600,600,600,600,0
|
|
20240703,122700,146871174,600,600,600,600,0
|
|
20240703,122600,146871174,600,600,600,600,0
|
|
20240703,122500,146871174,600,600,600,600,0
|
|
20240703,122400,146871174,600,600,600,600,0
|
|
20240703,122300,146871174,600,600,600,600,0
|
|
20240703,122200,146871174,600,600,600,600,0
|
|
20240703,122100,146871174,600,600,600,600,0
|
|
20240703,122000,146871174,600,600,600,600,0
|
|
20240703,121900,146871174,600,600,600,600,0
|
|
20240703,121800,146871174,600,600,600,600,0
|
|
20240703,121700,146871174,600,600,600,600,0
|
|
20240703,121600,146871174,600,600,600,600,0
|
|
20240703,121500,146871174,600,600,600,600,0
|
|
20240703,121400,146871174,600,600,600,600,0
|
|
20240703,121300,146871174,600,600,600,600,0
|
|
20240703,121200,146871174,600,600,600,600,0
|
|
20240703,121100,146871174,600,600,600,600,0
|
|
20240703,121000,146871174,600,600,600,600,0
|
|
20240703,120900,146871174,600,600,600,600,0
|
|
20240703,120800,146871174,600,600,600,600,0
|
|
20240703,120700,146871174,600,600,600,600,0
|
|
20240703,120600,146871174,600,600,600,600,0
|
|
20240703,120500,146871174,600,600,600,600,0
|
|
20240703,120400,146871174,600,600,600,600,0
|
|
20240703,120300,146871174,600,600,600,600,0
|
|
20240703,120200,146871174,600,600,600,600,0
|
|
20240703,120100,146871174,600,601,601,600,343
|
|
20240703,120000,146665373,600,600,600,600,0
|
|
20240703,115900,146665373,600,600,600,600,0
|
|
20240703,115800,146665373,600,600,600,600,0
|
|
20240703,115700,146665373,600,603,603,600,27670
|
|
20240703,115600,130049142,603,604,604,603,4000
|
|
20240703,115500,127637117,603,603,603,603,0
|
|
20240703,115400,127637117,603,603,603,603,0
|
|
20240703,115300,127637117,603,603,603,603,0
|
|
20240703,115200,127637117,603,603,603,603,0
|
|
20240703,115100,127637117,603,603,603,603,0
|
|
20240703,115000,127637117,603,603,603,603,0
|
|
20240703,114900,127637117,603,603,603,603,0
|
|
20240703,114800,127637117,603,603,603,603,0
|
|
20240703,114700,127637117,603,603,603,603,0
|
|
20240703,114600,127637117,603,603,603,603,0
|
|
20240703,114500,127637117,603,603,603,603,0
|
|
20240703,114400,127637117,603,603,603,603,0
|
|
20240703,114300,127637117,603,603,603,603,0
|
|
20240703,114200,127637117,603,603,603,603,0
|
|
20240703,114100,127637117,603,603,603,603,0
|
|
20240703,114000,127637117,603,604,604,603,899
|
|
20240703,113900,127094963,603,603,603,603,0
|
|
20240703,113800,127094963,603,603,603,603,0
|
|
20240703,113700,127094963,603,603,603,603,0
|
|
20240703,113600,127094963,603,603,603,603,0
|
|
20240703,113500,127094963,603,603,603,603,0
|
|
20240703,113400,127094963,603,603,603,603,0
|
|
20240703,113300,127094963,603,603,603,603,0
|
|
20240703,113200,127094963,603,603,603,603,0
|
|
20240703,113100,127094963,603,603,603,603,0
|
|
20240703,113000,127094963,603,603,603,603,0
|
|
20240703,112900,127094963,603,603,603,603,0
|
|
20240703,112800,127094963,603,603,603,603,0
|
|
20240703,112700,127094963,603,603,603,603,0
|
|
20240703,112600,127094963,603,603,603,603,0
|
|
20240703,112500,127094963,603,603,603,603,0
|
|
20240703,112400,127094963,603,603,603,603,0
|
|
20240703,112300,127094963,603,603,603,603,0
|
|
20240703,112200,127094963,603,603,603,603,0
|
|
20240703,112100,127094963,603,603,603,603,1600
|
|
20240703,112000,126130163,603,603,603,603,0
|
|
20240703,111900,126130163,603,603,603,603,1600
|
|
20240703,111800,125165363,603,603,603,603,0
|
|
20240703,111700,125165363,603,603,603,603,0
|
|
20240703,111600,125165363,603,603,603,603,0
|
|
20240703,111500,125165363,603,603,603,603,0
|
|
20240703,111400,125165363,603,603,603,603,0
|
|
20240703,111300,125165363,603,603,603,603,0
|
|
20240703,111200,125165363,603,603,603,603,0
|
|
20240703,111100,125165363,603,603,603,603,0
|
|
20240703,111000,125165363,603,603,603,603,11
|
|
20240703,110900,125158730,603,603,603,603,0
|
|
20240703,110800,125158730,603,603,603,603,0
|
|
20240703,110700,125158730,603,603,603,603,41
|
|
20240703,110600,125134007,603,603,603,603,200
|
|
20240703,110500,125013407,603,603,603,603,500
|
|
20240703,110400,124711907,603,603,603,603,1000
|
|
20240703,110300,124108907,601,601,601,601,0
|
|
20240703,110200,124108907,601,601,601,601,0
|
|
20240703,110100,124108907,601,601,601,601,0
|
|
20240703,110000,124108907,601,601,601,601,0
|
|
20240703,105900,124108907,601,601,601,601,0
|
|
20240703,105800,124108907,601,601,601,601,0
|
|
20240703,105700,124108907,601,601,601,601,0
|
|
20240703,105600,124108907,601,601,601,601,0
|
|
20240703,105500,124108907,601,601,601,601,0
|
|
20240703,105400,124108907,601,601,601,601,0
|
|
20240703,105300,124108907,601,602,602,601,5001
|
|
20240703,105200,121101980,602,602,602,602,0
|
|
20240703,105100,121101980,602,602,602,602,0
|
|
20240703,105000,121101980,602,602,602,602,0
|
|
20240703,104900,121101980,602,602,602,602,0
|
|
20240703,104800,121101980,602,602,602,602,0
|
|
20240703,104700,121101980,602,602,602,602,8492
|
|
20240703,104600,115989796,603,603,603,603,0
|
|
20240703,104500,115989796,603,603,603,603,248
|
|
20240703,104400,115840252,603,603,603,603,300
|
|
20240703,104300,115659352,603,603,603,603,0
|
|
20240703,104200,115659352,603,603,603,603,0
|
|
20240703,104100,115659352,603,603,603,603,0
|
|
20240703,104000,115659352,603,603,603,603,0
|
|
20240703,103900,115659352,603,603,603,603,1070
|
|
20240703,103800,115014142,603,603,603,603,0
|
|
20240703,103700,115014142,603,603,603,603,2000
|
|
20240703,103600,113808142,603,603,603,603,2990
|
|
20240703,103500,112005172,603,603,603,603,0
|
|
20240703,103400,112005172,603,603,603,603,1447
|
|
20240703,103300,111132631,604,604,604,604,0
|
|
20240703,103200,111132631,604,604,604,604,0
|
|
20240703,103100,111132631,604,604,604,604,1000
|
|
20240703,103000,110528631,604,605,605,604,2435
|
|
20240703,102900,109057810,608,608,608,608,0
|
|
20240703,102800,109057810,608,608,608,608,0
|
|
20240703,102700,109057810,608,608,608,608,0
|
|
20240703,102600,109057810,608,608,608,608,0
|
|
20240703,102500,109057810,608,606,608,606,1275
|
|
20240703,102400,108282898,604,604,604,604,0
|
|
20240703,102300,108282898,604,604,604,604,0
|
|
20240703,102200,108282898,604,604,604,604,0
|
|
20240703,102100,108282898,604,604,604,604,2775
|
|
20240703,102000,106606798,605,605,605,605,960
|
|
20240703,101900,106025998,606,606,606,606,356
|
|
20240703,101800,105810262,608,608,608,608,0
|
|
20240703,101700,105810262,608,608,608,608,0
|
|
20240703,101600,105810262,608,608,608,608,0
|
|
20240703,101500,105810262,608,608,608,608,0
|
|
20240703,101400,105810262,608,608,608,608,0
|
|
20240703,101300,105810262,608,608,608,608,0
|
|
20240703,101200,105810262,608,608,608,608,0
|
|
20240703,101100,105810262,608,608,608,608,0
|
|
20240703,101000,105810262,608,608,608,608,0
|
|
20240703,100900,105810262,608,608,608,608,0
|
|
20240703,100800,105810262,608,608,608,608,0
|
|
20240703,100700,105810262,608,608,608,608,0
|
|
20240703,100600,105810262,608,608,608,608,0
|
|
20240703,100500,105810262,608,608,608,608,0
|
|
20240703,100400,105810262,608,608,608,608,0
|
|
20240703,100300,105810262,608,608,608,608,0
|
|
20240703,100200,105810262,608,608,608,608,11
|
|
20240703,100100,105803574,608,607,608,606,2002
|
|
20240703,100000,104590357,608,608,608,608,0
|
|
20240703,095900,104590357,608,608,608,608,2
|
|
20240703,095800,104589141,608,608,608,608,0
|
|
20240703,095700,104589141,608,608,608,608,0
|
|
20240703,095600,104589141,608,608,608,608,0
|
|
20240703,095500,104589141,608,608,608,608,0
|
|
20240703,095400,104589141,608,608,608,608,0
|
|
20240703,095300,104589141,608,608,608,608,0
|
|
20240703,095200,104589141,608,608,608,608,0
|
|
20240703,095100,104589141,608,608,608,608,0
|
|
20240703,095000,104589141,608,608,608,608,0
|
|
20240703,094900,104589141,608,608,608,608,0
|
|
20240703,094800,104589141,608,608,608,608,1000
|
|
20240703,094700,103981141,608,608,608,608,39985
|
|
20240703,094600,79670261,609,609,609,609,932
|
|
20240703,094500,79102673,611,611,611,611,0
|
|
20240703,094400,79102673,611,611,611,611,0
|
|
20240703,094300,79102673,611,611,611,611,328
|
|
20240703,094200,78902265,611,609,611,609,7603
|
|
20240703,094100,74263741,609,609,609,609,0
|
|
20240703,094000,74263741,609,608,609,608,640
|
|
20240703,093900,73873991,608,608,608,608,5
|
|
20240703,093800,73870951,608,608,608,608,0
|
|
20240703,093700,73870951,608,608,608,608,5599
|
|
20240703,093600,70466759,609,609,609,609,1
|
|
20240703,093500,70466150,608,608,608,608,0
|
|
20240703,093400,70466150,608,608,608,608,0
|
|
20240703,093300,70466150,608,608,608,608,0
|
|
20240703,093200,70466150,608,608,608,608,18514
|
|
20240703,093100,59209638,610,610,610,610,0
|
|
20240703,093000,59209638,610,610,610,610,0
|
|
20240703,092900,59209638,610,610,610,610,0
|
|
20240703,092800,59209638,610,607,610,606,2016
|
|
20240703,092700,57984123,607,607,607,607,50
|
|
20240703,092600,57953773,607,607,607,607,0
|
|
20240703,092500,57953773,607,607,607,607,1
|
|
20240703,092400,57953166,602,602,602,602,0
|
|
20240703,092300,57953166,602,602,602,602,0
|
|
20240703,092200,57953166,602,602,602,602,0
|
|
20240703,092100,57953166,602,602,602,602,0
|
|
20240703,092000,57953166,602,602,602,602,0
|
|
20240703,091900,57953166,602,602,602,602,0
|
|
20240703,091800,57953166,602,602,602,602,0
|
|
20240703,091700,57953166,602,602,602,602,0
|
|
20240703,091600,57953166,602,602,602,602,0
|
|
20240703,091500,57953166,602,602,602,602,0
|
|
20240703,091400,57953166,602,602,602,602,0
|
|
20240703,091300,57953166,602,602,602,602,0
|
|
20240703,091200,57953166,602,603,603,602,18
|
|
20240703,091100,57942329,602,603,603,602,56594
|
|
20240703,091000,23872511,600,600,600,600,0
|
|
20240703,090900,23872511,600,608,608,600,28623
|
|
20240703,090800,6608894,608,608,608,608,0
|
|
20240703,090700,6608894,608,607,608,607,200
|
|
20240703,090600,6487344,607,607,607,607,50
|
|
20240703,090500,6456994,607,607,607,607,0
|
|
20240703,090400,6456994,607,608,608,607,3782
|
|
20240703,090300,4158520,608,608,608,608,1644
|
|
20240703,090200,3158968,608,608,608,608,3785
|
|
20240703,090100,857688,608,609,609,608,1410
|
|
20240703,090000,0,608,608,608,608,0
|