625 lines
27 KiB
CSV
625 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,192200,186556309,571,571,571,571,6923
|
|
20240704,192100,186556309,571,571,571,571,0
|
|
20240704,192000,186556309,571,571,571,571,0
|
|
20240704,191900,186556309,571,571,571,571,0
|
|
20240704,191800,186556309,571,571,571,571,0
|
|
20240704,191700,186556309,571,571,571,571,0
|
|
20240704,191600,186556309,571,571,571,571,0
|
|
20240704,191500,186556309,571,571,571,571,0
|
|
20240704,191400,186556309,571,571,571,571,0
|
|
20240704,191300,186556309,571,571,571,571,0
|
|
20240704,191200,186556309,571,571,571,571,0
|
|
20240704,191100,186556309,571,571,571,571,0
|
|
20240704,191000,186556309,571,571,571,571,0
|
|
20240704,190900,186556309,571,571,571,571,0
|
|
20240704,190800,186556309,571,571,571,571,0
|
|
20240704,190700,186556309,571,571,571,571,0
|
|
20240704,190600,186556309,571,571,571,571,0
|
|
20240704,190500,186556309,571,571,571,571,0
|
|
20240704,190400,186556309,571,571,571,571,0
|
|
20240704,190300,186556309,571,571,571,571,0
|
|
20240704,190200,186556309,571,571,571,571,0
|
|
20240704,190100,186556309,571,571,571,571,0
|
|
20240704,190000,186556309,571,571,571,571,0
|
|
20240704,185900,186556309,571,571,571,571,0
|
|
20240704,185800,186556309,571,571,571,571,0
|
|
20240704,185700,186556309,571,571,571,571,0
|
|
20240704,185600,186556309,571,571,571,571,0
|
|
20240704,185500,186556309,571,571,571,571,0
|
|
20240704,185400,186556309,571,571,571,571,0
|
|
20240704,185300,186556309,571,571,571,571,0
|
|
20240704,185200,186556309,571,571,571,571,6923
|
|
20240704,185100,186556309,571,571,571,571,0
|
|
20240704,185000,186556309,571,571,571,571,0
|
|
20240704,184900,186556309,571,571,571,571,0
|
|
20240704,184800,186556309,571,571,571,571,0
|
|
20240704,184700,186556309,571,571,571,571,0
|
|
20240704,184600,186556309,571,571,571,571,0
|
|
20240704,184500,186556309,571,571,571,571,0
|
|
20240704,184400,186556309,571,571,571,571,0
|
|
20240704,184300,186556309,571,571,571,571,0
|
|
20240704,184200,186556309,571,571,571,571,0
|
|
20240704,184100,186556309,571,571,571,571,0
|
|
20240704,184000,186556309,571,571,571,571,0
|
|
20240704,183900,186556309,571,571,571,571,0
|
|
20240704,183800,186556309,571,571,571,571,0
|
|
20240704,183700,186556309,571,571,571,571,0
|
|
20240704,183600,186556309,571,571,571,571,0
|
|
20240704,183500,186556309,571,571,571,571,0
|
|
20240704,183400,186556309,571,571,571,571,0
|
|
20240704,183300,186556309,571,571,571,571,0
|
|
20240704,183200,186556309,571,571,571,571,0
|
|
20240704,183100,186556309,571,571,571,571,0
|
|
20240704,183000,186556309,571,571,571,571,0
|
|
20240704,182900,186556309,571,571,571,571,0
|
|
20240704,182800,186556309,571,571,571,571,0
|
|
20240704,182700,186556309,571,571,571,571,0
|
|
20240704,182600,186556309,571,571,571,571,0
|
|
20240704,182500,186556309,571,571,571,571,0
|
|
20240704,182400,186556309,571,571,571,571,0
|
|
20240704,182300,186556309,571,571,571,571,0
|
|
20240704,182200,186556309,571,571,571,571,6923
|
|
20240704,182100,186556309,571,571,571,571,0
|
|
20240704,182000,186556309,571,571,571,571,0
|
|
20240704,181900,186556309,571,571,571,571,0
|
|
20240704,181800,186556309,571,571,571,571,0
|
|
20240704,181700,186556309,571,571,571,571,0
|
|
20240704,181600,186556309,571,571,571,571,0
|
|
20240704,181500,186556309,571,571,571,571,0
|
|
20240704,181400,186556309,571,571,571,571,0
|
|
20240704,181300,186556309,571,571,571,571,0
|
|
20240704,181200,186556309,571,571,571,571,0
|
|
20240704,181100,186556309,571,571,571,571,0
|
|
20240704,181000,186556309,571,571,571,571,0
|
|
20240704,180900,186556309,571,571,571,571,0
|
|
20240704,180800,186556309,571,571,571,571,0
|
|
20240704,180700,186556309,571,571,571,571,0
|
|
20240704,180600,186556309,571,571,571,571,0
|
|
20240704,180500,186556309,571,571,571,571,0
|
|
20240704,180400,186556309,571,571,571,571,0
|
|
20240704,180300,186556309,571,571,571,571,0
|
|
20240704,180200,186556309,571,571,571,571,0
|
|
20240704,180100,186556309,571,571,571,571,0
|
|
20240704,180000,186556309,571,571,571,571,0
|
|
20240704,175900,186556309,571,571,571,571,0
|
|
20240704,175800,186556309,571,571,571,571,0
|
|
20240704,175700,186556309,571,571,571,571,0
|
|
20240704,175600,186556309,571,571,571,571,0
|
|
20240704,175500,186556309,571,571,571,571,0
|
|
20240704,175400,186556309,571,571,571,571,0
|
|
20240704,175300,186556309,571,571,571,571,0
|
|
20240704,175200,186556309,571,571,571,571,6923
|
|
20240704,175100,186556309,571,571,571,571,0
|
|
20240704,175000,186556309,571,571,571,571,0
|
|
20240704,174900,186556309,571,571,571,571,0
|
|
20240704,174800,186556309,571,571,571,571,0
|
|
20240704,174700,186556309,571,571,571,571,0
|
|
20240704,174600,186556309,571,571,571,571,0
|
|
20240704,174500,186556309,571,571,571,571,0
|
|
20240704,174400,186556309,571,571,571,571,0
|
|
20240704,174300,186556309,571,571,571,571,0
|
|
20240704,174200,186556309,571,571,571,571,0
|
|
20240704,174100,186556309,571,571,571,571,0
|
|
20240704,174000,186556309,571,571,571,571,0
|
|
20240704,173900,186556309,571,571,571,571,0
|
|
20240704,173800,186556309,571,571,571,571,0
|
|
20240704,173700,186556309,571,571,571,571,0
|
|
20240704,173600,186556309,571,571,571,571,0
|
|
20240704,173500,186556309,571,571,571,571,0
|
|
20240704,173400,186556309,571,571,571,571,0
|
|
20240704,173300,186556309,571,571,571,571,0
|
|
20240704,173200,186556309,571,571,571,571,0
|
|
20240704,173100,186556309,571,571,571,571,0
|
|
20240704,173000,186556309,571,571,571,571,0
|
|
20240704,172900,186556309,571,571,571,571,0
|
|
20240704,172800,186556309,571,571,571,571,0
|
|
20240704,172700,186556309,571,571,571,571,0
|
|
20240704,172600,186556309,571,571,571,571,0
|
|
20240704,172500,186556309,571,571,571,571,0
|
|
20240704,172400,186556309,571,571,571,571,0
|
|
20240704,172300,186556309,571,571,571,571,0
|
|
20240704,172200,186556309,571,571,571,571,6923
|
|
20240704,172100,186556309,571,571,571,571,0
|
|
20240704,172000,186556309,571,571,571,571,0
|
|
20240704,171900,186556309,571,571,571,571,0
|
|
20240704,171800,186556309,571,571,571,571,0
|
|
20240704,171700,186556309,571,571,571,571,0
|
|
20240704,171600,186556309,571,571,571,571,0
|
|
20240704,171500,186556309,571,571,571,571,0
|
|
20240704,171400,186556309,571,571,571,571,0
|
|
20240704,171300,186556309,571,571,571,571,0
|
|
20240704,171200,186556309,571,571,571,571,0
|
|
20240704,171100,186556309,571,571,571,571,0
|
|
20240704,171000,186556309,571,571,571,571,0
|
|
20240704,170900,186556309,571,571,571,571,0
|
|
20240704,170800,186556309,571,571,571,571,0
|
|
20240704,170700,186556309,571,571,571,571,0
|
|
20240704,170600,186556309,571,571,571,571,0
|
|
20240704,170500,186556309,571,571,571,571,0
|
|
20240704,170400,186556309,571,571,571,571,0
|
|
20240704,170300,186556309,571,571,571,571,0
|
|
20240704,170200,186556309,571,571,571,571,0
|
|
20240704,170100,186556309,571,571,571,571,0
|
|
20240704,170000,186556309,571,571,571,571,0
|
|
20240704,165900,186556309,571,571,571,571,0
|
|
20240704,165800,186556309,571,571,571,571,0
|
|
20240704,165700,186556309,571,571,571,571,0
|
|
20240704,165600,186556309,571,571,571,571,0
|
|
20240704,165500,186556309,571,571,571,571,0
|
|
20240704,165400,186556309,571,571,571,571,0
|
|
20240704,165300,186556309,571,571,571,571,0
|
|
20240704,165200,186556309,571,571,571,571,6923
|
|
20240704,165100,186556309,571,571,571,571,0
|
|
20240704,165000,186556309,571,571,571,571,0
|
|
20240704,164900,186556309,571,571,571,571,0
|
|
20240704,164800,186556309,571,571,571,571,0
|
|
20240704,164700,186556309,571,571,571,571,0
|
|
20240704,164600,186556309,571,571,571,571,0
|
|
20240704,164500,186556309,571,571,571,571,0
|
|
20240704,164400,186556309,571,571,571,571,0
|
|
20240704,164300,186556309,571,571,571,571,0
|
|
20240704,164200,186556309,571,571,571,571,0
|
|
20240704,164100,186556309,571,571,571,571,0
|
|
20240704,164000,186556309,571,571,571,571,0
|
|
20240704,163900,186556309,571,571,571,571,0
|
|
20240704,163800,186556309,571,571,571,571,0
|
|
20240704,163700,186556309,571,571,571,571,0
|
|
20240704,163600,186556309,571,571,571,571,0
|
|
20240704,163500,186556309,571,571,571,571,0
|
|
20240704,163400,186556309,571,571,571,571,0
|
|
20240704,163300,186556309,571,571,571,571,0
|
|
20240704,163200,186556309,571,571,571,571,0
|
|
20240704,163100,186556309,571,571,571,571,0
|
|
20240704,163000,186556309,571,571,571,571,0
|
|
20240704,162900,186556309,571,571,571,571,0
|
|
20240704,162800,186556309,571,571,571,571,0
|
|
20240704,162700,186556309,571,571,571,571,0
|
|
20240704,162600,186556309,571,571,571,571,0
|
|
20240704,162500,186556309,571,571,571,571,0
|
|
20240704,162400,186556309,571,571,571,571,0
|
|
20240704,162300,186556309,571,571,571,571,0
|
|
20240704,162200,186556309,571,571,571,571,6923
|
|
20240704,162100,186556309,571,571,571,571,0
|
|
20240704,162000,186556309,571,571,571,571,0
|
|
20240704,161900,186556309,571,571,571,571,0
|
|
20240704,161800,186556309,571,571,571,571,0
|
|
20240704,161700,186556309,571,571,571,571,0
|
|
20240704,161600,186556309,571,571,571,571,0
|
|
20240704,161500,186556309,571,571,571,571,0
|
|
20240704,161400,186556309,571,571,571,571,0
|
|
20240704,161300,186556309,571,571,571,571,0
|
|
20240704,161200,186556309,571,571,571,571,0
|
|
20240704,161100,186556309,571,571,571,571,0
|
|
20240704,161000,186556309,571,571,571,571,0
|
|
20240704,160900,186556309,571,571,571,571,0
|
|
20240704,160800,186556309,571,571,571,571,0
|
|
20240704,160700,186556309,571,571,571,571,0
|
|
20240704,160600,186556309,571,571,571,571,0
|
|
20240704,160500,186556309,571,571,571,571,0
|
|
20240704,160400,186556309,571,571,571,571,0
|
|
20240704,160300,186556309,571,571,571,571,0
|
|
20240704,160200,186556309,571,571,571,571,0
|
|
20240704,160100,186556309,571,571,571,571,0
|
|
20240704,160000,186556309,571,571,571,571,0
|
|
20240704,155900,186556309,571,571,571,571,0
|
|
20240704,155800,186556309,571,571,571,571,0
|
|
20240704,155700,186556309,571,571,571,571,0
|
|
20240704,155600,186556309,571,571,571,571,0
|
|
20240704,155500,186556309,571,571,571,571,0
|
|
20240704,155400,186556309,571,571,571,571,0
|
|
20240704,155300,186556309,571,571,571,571,0
|
|
20240704,155200,186556309,571,571,571,571,6923
|
|
20240704,155100,186556309,571,571,571,571,0
|
|
20240704,155000,186556309,571,571,571,571,0
|
|
20240704,154900,186556309,571,571,571,571,0
|
|
20240704,154800,186556309,571,571,571,571,0
|
|
20240704,154700,186556309,571,571,571,571,0
|
|
20240704,154600,186556309,571,571,571,571,0
|
|
20240704,154500,186556309,571,571,571,571,0
|
|
20240704,154400,186556309,571,571,571,571,0
|
|
20240704,154300,186556309,571,571,571,571,0
|
|
20240704,154200,186556309,571,571,571,571,0
|
|
20240704,154100,186556309,571,571,571,571,0
|
|
20240704,154000,186556309,571,571,571,571,0
|
|
20240704,153900,186556309,571,571,571,571,0
|
|
20240704,153800,186556309,571,571,571,571,0
|
|
20240704,153700,186556309,571,571,571,571,0
|
|
20240704,153600,186556309,571,571,571,571,0
|
|
20240704,153500,186556309,571,571,571,571,0
|
|
20240704,153400,186556309,571,571,571,571,0
|
|
20240704,153300,186556309,571,571,571,571,0
|
|
20240704,153200,186556309,571,571,571,571,0
|
|
20240704,153100,186556309,571,571,571,571,0
|
|
20240704,153000,186556309,571,571,571,571,6923
|
|
20240704,152900,182603276,580,580,580,580,0
|
|
20240704,152800,182603276,580,580,580,580,0
|
|
20240704,152700,182603276,580,580,580,580,0
|
|
20240704,152600,182603276,580,580,580,580,0
|
|
20240704,152500,182603276,580,580,580,580,0
|
|
20240704,152400,182603276,580,580,580,580,0
|
|
20240704,152300,182603276,580,580,580,580,0
|
|
20240704,152200,182603276,580,580,580,580,0
|
|
20240704,152100,182603276,580,580,580,580,0
|
|
20240704,152000,182603276,580,580,580,580,0
|
|
20240704,151900,182603276,580,580,580,580,200
|
|
20240704,151800,182487276,580,579,580,579,2800
|
|
20240704,151700,180865276,580,580,580,580,81
|
|
20240704,151600,180818296,579,580,580,579,2818
|
|
20240704,151500,179186587,580,580,580,580,13
|
|
20240704,151400,179179047,579,581,581,579,25000
|
|
20240704,151300,164690827,584,584,584,584,0
|
|
20240704,151200,164690827,584,584,584,584,10
|
|
20240704,151100,164684987,581,582,582,581,1500
|
|
20240704,151000,163812547,584,584,584,584,110
|
|
20240704,150900,163748307,584,584,584,584,0
|
|
20240704,150800,163748307,584,584,584,584,5000
|
|
20240704,150700,160828307,582,582,582,582,0
|
|
20240704,150600,160828307,582,582,582,582,9147
|
|
20240704,150500,155504753,583,583,583,583,1927
|
|
20240704,150400,154381312,584,584,584,584,0
|
|
20240704,150300,154381312,584,584,584,584,100
|
|
20240704,150200,154322912,584,584,584,584,0
|
|
20240704,150100,154322912,584,584,584,584,0
|
|
20240704,150000,154322912,584,584,585,584,1381
|
|
20240704,145900,153516358,584,584,584,584,350
|
|
20240704,145800,153311958,585,585,585,585,0
|
|
20240704,145700,153311958,585,585,585,585,0
|
|
20240704,145600,153311958,585,585,585,585,100
|
|
20240704,145500,153253458,585,585,585,585,210
|
|
20240704,145400,153130608,585,585,585,585,19
|
|
20240704,145300,153119493,584,587,587,584,24550
|
|
20240704,145200,138747604,588,588,588,588,500
|
|
20240704,145100,138453604,588,588,588,588,0
|
|
20240704,145000,138453604,588,588,588,588,0
|
|
20240704,144900,138453604,588,588,588,588,500
|
|
20240704,144800,138159604,588,588,588,588,20
|
|
20240704,144700,138147844,588,588,588,588,100
|
|
20240704,144600,138089044,588,588,588,588,0
|
|
20240704,144500,138089044,588,588,588,588,0
|
|
20240704,144400,138089044,588,588,588,588,0
|
|
20240704,144300,138089044,588,588,588,588,77
|
|
20240704,144200,138043768,587,587,587,587,0
|
|
20240704,144100,138043768,587,587,587,587,0
|
|
20240704,144000,138043768,587,587,587,587,0
|
|
20240704,143900,138043768,587,587,587,587,0
|
|
20240704,143800,138043768,587,587,587,587,0
|
|
20240704,143700,138043768,587,587,587,587,0
|
|
20240704,143600,138043768,587,587,587,587,0
|
|
20240704,143500,138043768,587,587,587,587,0
|
|
20240704,143400,138043768,587,587,587,587,0
|
|
20240704,143300,138043768,587,587,587,587,1651
|
|
20240704,143200,137074631,587,587,587,587,0
|
|
20240704,143100,137074631,587,587,587,587,350
|
|
20240704,143000,136869181,587,588,588,587,4232
|
|
20240704,142900,134382050,588,588,588,588,3
|
|
20240704,142800,134380286,588,588,588,588,0
|
|
20240704,142700,134380286,588,588,588,588,50
|
|
20240704,142600,134350886,588,588,588,588,0
|
|
20240704,142500,134350886,588,590,590,588,16236
|
|
20240704,142400,124786675,590,590,590,590,0
|
|
20240704,142300,124786675,590,590,590,590,0
|
|
20240704,142200,124786675,590,590,590,590,0
|
|
20240704,142100,124786675,590,590,590,590,0
|
|
20240704,142000,124786675,590,590,590,590,0
|
|
20240704,141900,124786675,590,590,590,590,0
|
|
20240704,141800,124786675,590,590,590,590,0
|
|
20240704,141700,124786675,590,590,590,590,0
|
|
20240704,141600,124786675,590,590,590,590,0
|
|
20240704,141500,124786675,590,590,590,590,1
|
|
20240704,141400,124786085,590,590,590,590,0
|
|
20240704,141300,124786085,590,590,590,590,0
|
|
20240704,141200,124786085,590,590,590,590,0
|
|
20240704,141100,124786085,590,590,590,590,3520
|
|
20240704,141000,122709285,590,590,590,590,0
|
|
20240704,140900,122709285,590,590,590,590,0
|
|
20240704,140800,122709285,590,590,590,590,0
|
|
20240704,140700,122709285,590,590,590,590,0
|
|
20240704,140600,122709285,590,590,590,590,0
|
|
20240704,140500,122709285,590,590,590,590,0
|
|
20240704,140400,122709285,590,590,590,590,0
|
|
20240704,140300,122709285,590,590,590,590,0
|
|
20240704,140200,122709285,590,590,590,590,0
|
|
20240704,140100,122709285,590,590,590,590,0
|
|
20240704,140000,122709285,590,590,590,590,0
|
|
20240704,135900,122709285,590,593,593,590,40000
|
|
20240704,135800,99067305,597,597,597,597,0
|
|
20240704,135700,99067305,597,597,597,597,0
|
|
20240704,135600,99067305,597,597,597,597,0
|
|
20240704,135500,99067305,597,597,597,597,0
|
|
20240704,135400,99067305,597,597,597,597,0
|
|
20240704,135300,99067305,597,597,597,597,0
|
|
20240704,135200,99067305,597,597,597,597,0
|
|
20240704,135100,99067305,597,597,597,597,35
|
|
20240704,135000,99046410,597,597,597,597,0
|
|
20240704,134900,99046410,597,597,597,597,0
|
|
20240704,134800,99046410,597,596,597,596,3300
|
|
20240704,134700,97077262,593,593,593,593,0
|
|
20240704,134600,97077262,593,593,593,593,0
|
|
20240704,134500,97077262,593,593,593,593,0
|
|
20240704,134400,97077262,593,593,593,593,633
|
|
20240704,134300,96701893,592,592,592,592,0
|
|
20240704,134200,96701893,592,592,592,592,0
|
|
20240704,134100,96701893,592,592,592,592,0
|
|
20240704,134000,96701893,592,592,592,592,0
|
|
20240704,133900,96701893,592,592,592,592,0
|
|
20240704,133800,96701893,592,592,592,592,0
|
|
20240704,133700,96701893,592,592,592,592,0
|
|
20240704,133600,96701893,592,592,592,592,0
|
|
20240704,133500,96701893,592,592,592,592,0
|
|
20240704,133400,96701893,592,592,592,592,0
|
|
20240704,133300,96701893,592,592,592,592,0
|
|
20240704,133200,96701893,592,592,592,592,0
|
|
20240704,133100,96701893,592,592,592,592,0
|
|
20240704,133000,96701893,592,592,592,592,0
|
|
20240704,132900,96701893,592,592,592,592,0
|
|
20240704,132800,96701893,592,592,592,592,0
|
|
20240704,132700,96701893,592,592,592,592,0
|
|
20240704,132600,96701893,592,592,592,592,0
|
|
20240704,132500,96701893,592,592,592,592,0
|
|
20240704,132400,96701893,592,592,592,592,2
|
|
20240704,132300,96700709,590,590,590,590,0
|
|
20240704,132200,96700709,590,590,590,590,0
|
|
20240704,132100,96700709,590,590,590,590,0
|
|
20240704,132000,96700709,590,590,590,590,0
|
|
20240704,131900,96700709,590,590,590,590,0
|
|
20240704,131800,96700709,590,590,590,590,0
|
|
20240704,131700,96700709,590,590,590,590,0
|
|
20240704,131600,96700709,590,590,590,590,0
|
|
20240704,131500,96700709,590,590,590,590,0
|
|
20240704,131400,96700709,590,590,590,590,0
|
|
20240704,131300,96700709,590,590,590,590,0
|
|
20240704,131200,96700709,590,590,590,590,0
|
|
20240704,131100,96700709,590,590,590,590,0
|
|
20240704,131000,96700709,590,590,590,590,0
|
|
20240704,130900,96700709,590,590,590,590,0
|
|
20240704,130800,96700709,590,590,590,590,0
|
|
20240704,130700,96700709,590,590,590,590,0
|
|
20240704,130600,96700709,590,590,590,590,0
|
|
20240704,130500,96700709,590,590,590,590,0
|
|
20240704,130400,96700709,590,590,590,590,2000
|
|
20240704,130300,95520709,593,593,593,593,0
|
|
20240704,130200,95520709,593,593,593,593,0
|
|
20240704,130100,95520709,593,593,593,593,0
|
|
20240704,130000,95520709,593,593,593,593,0
|
|
20240704,125900,95520709,593,593,593,593,500
|
|
20240704,125800,95224209,593,593,593,593,0
|
|
20240704,125700,95224209,593,593,593,593,0
|
|
20240704,125600,95224209,593,593,593,593,0
|
|
20240704,125500,95224209,593,593,593,593,0
|
|
20240704,125400,95224209,593,593,593,593,2
|
|
20240704,125300,95223023,590,592,592,590,19399
|
|
20240704,125200,83759827,592,592,592,592,0
|
|
20240704,125100,83759827,592,592,592,592,0
|
|
20240704,125000,83759827,592,592,592,592,0
|
|
20240704,124900,83759827,592,592,592,592,0
|
|
20240704,124800,83759827,592,592,592,592,0
|
|
20240704,124700,83759827,592,592,592,592,0
|
|
20240704,124600,83759827,592,592,592,592,0
|
|
20240704,124500,83759827,592,592,592,592,0
|
|
20240704,124400,83759827,592,592,592,592,0
|
|
20240704,124300,83759827,592,592,592,592,0
|
|
20240704,124200,83759827,592,592,592,592,0
|
|
20240704,124100,83759827,592,592,592,592,1
|
|
20240704,124000,83759235,593,593,593,593,0
|
|
20240704,123900,83759235,593,593,593,593,0
|
|
20240704,123800,83759235,593,593,593,593,0
|
|
20240704,123700,83759235,593,593,593,593,0
|
|
20240704,123600,83759235,593,593,593,593,0
|
|
20240704,123500,83759235,593,593,593,593,0
|
|
20240704,123400,83759235,593,593,593,593,3
|
|
20240704,123300,83757456,593,593,593,593,500
|
|
20240704,123200,83460956,593,593,593,593,0
|
|
20240704,123100,83460956,593,593,593,593,0
|
|
20240704,123000,83460956,593,593,593,593,0
|
|
20240704,122900,83460956,593,593,593,593,0
|
|
20240704,122800,83460956,593,593,593,593,0
|
|
20240704,122700,83460956,593,593,593,593,10
|
|
20240704,122600,83455026,593,593,593,593,0
|
|
20240704,122500,83455026,593,593,593,593,0
|
|
20240704,122400,83455026,593,593,593,593,14
|
|
20240704,122300,83446724,593,593,593,593,0
|
|
20240704,122200,83446724,593,593,593,593,0
|
|
20240704,122100,83446724,593,593,593,593,0
|
|
20240704,122000,83446724,593,593,593,593,0
|
|
20240704,121900,83446724,593,593,593,593,0
|
|
20240704,121800,83446724,593,593,593,593,0
|
|
20240704,121700,83446724,593,593,593,593,0
|
|
20240704,121600,83446724,593,594,594,593,200
|
|
20240704,121500,83328117,593,593,593,593,0
|
|
20240704,121400,83328117,593,593,593,593,0
|
|
20240704,121300,83328117,593,593,593,593,0
|
|
20240704,121200,83328117,593,593,593,593,0
|
|
20240704,121100,83328117,593,593,593,593,0
|
|
20240704,121000,83328117,593,593,593,593,0
|
|
20240704,120900,83328117,593,593,593,593,0
|
|
20240704,120800,83328117,593,593,593,593,0
|
|
20240704,120700,83328117,593,593,593,593,0
|
|
20240704,120600,83328117,593,593,593,593,0
|
|
20240704,120500,83328117,593,593,593,593,0
|
|
20240704,120400,83328117,593,593,593,593,0
|
|
20240704,120300,83328117,593,593,593,593,0
|
|
20240704,120200,83328117,593,593,593,593,0
|
|
20240704,120100,83328117,593,593,593,593,0
|
|
20240704,120000,83328117,593,593,593,593,0
|
|
20240704,115900,83328117,593,593,593,593,0
|
|
20240704,115800,83328117,593,593,593,593,0
|
|
20240704,115700,83328117,593,593,593,593,0
|
|
20240704,115600,83328117,593,593,593,593,0
|
|
20240704,115500,83328117,593,593,593,593,0
|
|
20240704,115400,83328117,593,593,593,593,0
|
|
20240704,115300,83328117,593,593,593,593,0
|
|
20240704,115200,83328117,593,593,593,593,0
|
|
20240704,115100,83328117,593,593,593,593,0
|
|
20240704,115000,83328117,593,593,593,593,0
|
|
20240704,114900,83328117,593,593,593,593,370
|
|
20240704,114800,83108707,594,594,594,594,0
|
|
20240704,114700,83108707,594,594,594,594,0
|
|
20240704,114600,83108707,594,594,594,594,0
|
|
20240704,114500,83108707,594,594,594,594,0
|
|
20240704,114400,83108707,594,594,594,594,0
|
|
20240704,114300,83108707,594,594,594,594,0
|
|
20240704,114200,83108707,594,594,594,594,0
|
|
20240704,114100,83108707,594,594,594,594,300
|
|
20240704,114000,82930507,594,594,594,594,200
|
|
20240704,113900,82811707,594,594,594,594,0
|
|
20240704,113800,82811707,594,594,594,594,200
|
|
20240704,113700,82692907,594,594,594,594,0
|
|
20240704,113600,82692907,594,594,594,594,0
|
|
20240704,113500,82692907,594,594,594,594,0
|
|
20240704,113400,82692907,594,594,594,594,0
|
|
20240704,113300,82692907,594,594,594,594,0
|
|
20240704,113200,82692907,594,594,594,594,0
|
|
20240704,113100,82692907,594,594,594,594,0
|
|
20240704,113000,82692907,594,594,594,594,0
|
|
20240704,112900,82692907,594,594,594,594,0
|
|
20240704,112800,82692907,594,594,594,594,0
|
|
20240704,112700,82692907,594,594,594,594,9
|
|
20240704,112600,82687561,594,594,594,594,0
|
|
20240704,112500,82687561,594,594,594,594,0
|
|
20240704,112400,82687561,594,594,594,594,0
|
|
20240704,112300,82687561,594,594,594,594,0
|
|
20240704,112200,82687561,594,594,594,594,0
|
|
20240704,112100,82687561,594,594,594,594,0
|
|
20240704,112000,82687561,594,594,594,594,0
|
|
20240704,111900,82687561,594,594,594,594,0
|
|
20240704,111800,82687561,594,594,594,594,0
|
|
20240704,111700,82687561,594,594,594,594,0
|
|
20240704,111600,82687561,594,594,594,594,0
|
|
20240704,111500,82687561,594,594,594,594,12
|
|
20240704,111400,82680433,596,596,596,596,0
|
|
20240704,111300,82680433,596,596,596,596,0
|
|
20240704,111200,82680433,596,596,596,596,0
|
|
20240704,111100,82680433,596,596,596,596,0
|
|
20240704,111000,82680433,596,596,596,596,0
|
|
20240704,110900,82680433,596,596,596,596,0
|
|
20240704,110800,82680433,596,596,596,596,0
|
|
20240704,110700,82680433,596,596,596,596,0
|
|
20240704,110600,82680433,596,596,596,596,0
|
|
20240704,110500,82680433,596,596,596,596,0
|
|
20240704,110400,82680433,596,596,596,596,0
|
|
20240704,110300,82680433,596,596,596,596,0
|
|
20240704,110200,82680433,596,596,596,596,0
|
|
20240704,110100,82680433,596,596,596,596,3150
|
|
20240704,110000,80803033,596,596,596,596,0
|
|
20240704,105900,80803033,596,596,596,596,0
|
|
20240704,105800,80803033,596,596,596,596,0
|
|
20240704,105700,80803033,596,596,596,596,0
|
|
20240704,105600,80803033,596,596,596,596,0
|
|
20240704,105500,80803033,596,596,596,596,0
|
|
20240704,105400,80803033,596,596,596,596,0
|
|
20240704,105300,80803033,596,596,596,596,0
|
|
20240704,105200,80803033,596,596,596,596,0
|
|
20240704,105100,80803033,596,596,596,596,0
|
|
20240704,105000,80803033,596,596,596,596,0
|
|
20240704,104900,80803033,596,596,596,596,0
|
|
20240704,104800,80803033,596,596,596,596,0
|
|
20240704,104700,80803033,596,595,596,595,407
|
|
20240704,104600,80560861,594,594,594,594,10000
|
|
20240704,104500,74620861,595,595,595,595,0
|
|
20240704,104400,74620861,595,595,595,595,0
|
|
20240704,104300,74620861,595,595,595,595,0
|
|
20240704,104200,74620861,595,595,595,595,0
|
|
20240704,104100,74620861,595,595,595,595,0
|
|
20240704,104000,74620861,595,595,595,595,0
|
|
20240704,103900,74620861,595,595,595,595,3361
|
|
20240704,103800,72621066,595,595,595,595,0
|
|
20240704,103700,72621066,595,595,595,595,0
|
|
20240704,103600,72621066,595,595,595,595,0
|
|
20240704,103500,72621066,595,595,595,595,0
|
|
20240704,103400,72621066,595,595,595,595,0
|
|
20240704,103300,72621066,595,595,595,595,0
|
|
20240704,103200,72621066,595,595,595,595,0
|
|
20240704,103100,72621066,595,595,595,595,0
|
|
20240704,103000,72621066,595,595,595,595,0
|
|
20240704,102900,72621066,595,595,595,595,0
|
|
20240704,102800,72621066,595,595,595,595,0
|
|
20240704,102700,72621066,595,595,595,595,0
|
|
20240704,102600,72621066,595,595,595,595,0
|
|
20240704,102500,72621066,595,595,595,595,0
|
|
20240704,102400,72621066,595,595,595,595,0
|
|
20240704,102300,72621066,595,595,595,595,0
|
|
20240704,102200,72621066,595,595,595,595,0
|
|
20240704,102100,72621066,595,595,595,595,0
|
|
20240704,102000,72621066,595,595,595,595,0
|
|
20240704,101900,72621066,595,595,595,595,0
|
|
20240704,101800,72621066,595,595,595,595,0
|
|
20240704,101700,72621066,595,595,595,595,0
|
|
20240704,101600,72621066,595,595,595,595,0
|
|
20240704,101500,72621066,595,595,595,595,500
|
|
20240704,101400,72323566,595,595,595,595,0
|
|
20240704,101300,72323566,595,595,595,595,0
|
|
20240704,101200,72323566,595,595,595,595,0
|
|
20240704,101100,72323566,595,595,595,595,0
|
|
20240704,101000,72323566,595,595,595,595,0
|
|
20240704,100900,72323566,595,595,595,595,0
|
|
20240704,100800,72323566,595,595,595,595,0
|
|
20240704,100700,72323566,595,595,595,595,0
|
|
20240704,100600,72323566,595,595,595,595,0
|
|
20240704,100500,72323566,595,595,595,595,0
|
|
20240704,100400,72323566,595,595,595,595,0
|
|
20240704,100300,72323566,595,595,595,595,190
|
|
20240704,100200,72210516,595,590,595,590,27
|
|
20240704,100100,72194536,595,590,595,590,503
|
|
20240704,100000,71897751,590,590,590,590,2000
|
|
20240704,095900,70717751,595,595,595,595,0
|
|
20240704,095800,70717751,595,595,595,595,0
|
|
20240704,095700,70717751,595,595,595,595,0
|
|
20240704,095600,70717751,595,595,595,595,2
|
|
20240704,095500,70716561,590,590,590,590,15
|
|
20240704,095400,70707711,590,590,590,590,0
|
|
20240704,095300,70707711,590,590,590,590,0
|
|
20240704,095200,70707711,590,590,590,590,0
|
|
20240704,095100,70707711,590,590,590,590,0
|
|
20240704,095000,70707711,590,591,591,590,4000
|
|
20240704,094900,68346311,594,594,594,594,0
|
|
20240704,094800,68346311,594,594,594,594,0
|
|
20240704,094700,68346311,594,594,594,594,0
|
|
20240704,094600,68346311,594,594,594,594,0
|
|
20240704,094500,68346311,594,594,594,594,63
|
|
20240704,094400,68308889,596,596,596,596,0
|
|
20240704,094300,68308889,596,596,596,596,0
|
|
20240704,094200,68308889,596,595,596,590,20001
|
|
20240704,094100,56483447,597,597,597,597,487
|
|
20240704,094000,56192708,597,597,597,597,0
|
|
20240704,093900,56192708,597,596,597,596,9
|
|
20240704,093800,56187343,593,593,593,593,0
|
|
20240704,093700,56187343,593,593,593,593,0
|
|
20240704,093600,56187343,593,593,593,593,0
|
|
20240704,093500,56187343,593,593,593,593,1000
|
|
20240704,093400,55594343,593,593,593,593,0
|
|
20240704,093300,55594343,593,593,593,593,0
|
|
20240704,093200,55594343,593,593,593,593,0
|
|
20240704,093100,55594343,593,593,593,593,1
|
|
20240704,093000,55593750,593,593,593,593,0
|
|
20240704,092900,55593750,593,593,593,593,0
|
|
20240704,092800,55593750,593,593,593,593,0
|
|
20240704,092700,55593750,593,593,593,593,0
|
|
20240704,092600,55593750,593,593,593,593,0
|
|
20240704,092500,55593750,593,593,593,593,0
|
|
20240704,092400,55593750,593,593,593,593,0
|
|
20240704,092300,55593750,593,593,593,593,100
|
|
20240704,092200,55534450,593,593,593,593,0
|
|
20240704,092100,55534450,593,593,593,593,0
|
|
20240704,092000,55534450,593,593,593,593,0
|
|
20240704,091900,55534450,593,593,593,593,480
|
|
20240704,091800,55249810,592,591,592,591,600
|
|
20240704,091700,54894710,592,592,592,592,0
|
|
20240704,091600,54894710,592,592,592,592,193
|
|
20240704,091500,54780454,592,593,593,591,7199
|
|
20240704,091400,50517839,592,592,592,592,0
|
|
20240704,091300,50517839,592,592,592,592,10030
|
|
20240704,091200,44580079,592,595,595,592,15000
|
|
20240704,091100,35693867,611,606,611,606,41000
|
|
20240704,091000,10652337,611,611,611,611,0
|
|
20240704,090900,10652337,611,598,611,598,440
|
|
20240704,090800,10386488,593,593,593,593,0
|
|
20240704,090700,10386488,593,593,594,593,8644
|
|
20240704,090600,5260522,591,591,591,591,0
|
|
20240704,090500,5260522,591,591,591,591,2800
|
|
20240704,090400,3605722,583,583,583,583,590
|
|
20240704,090300,3261752,592,592,592,592,62
|
|
20240704,090200,3225048,592,593,593,590,196
|
|
20240704,090100,3109060,594,599,599,594,5200
|
|
20240704,090000,0,606,606,606,606,0
|