625 lines
27 KiB
CSV
625 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,192200,199303234,589,589,589,589,5000
|
|
20240708,192100,199303234,589,589,589,589,0
|
|
20240708,192000,199303234,589,589,589,589,0
|
|
20240708,191900,199303234,589,589,589,589,0
|
|
20240708,191800,199303234,589,589,589,589,0
|
|
20240708,191700,199303234,589,589,589,589,0
|
|
20240708,191600,199303234,589,589,589,589,0
|
|
20240708,191500,199303234,589,589,589,589,0
|
|
20240708,191400,199303234,589,589,589,589,0
|
|
20240708,191300,199303234,589,589,589,589,0
|
|
20240708,191200,199303234,589,589,589,589,0
|
|
20240708,191100,199303234,589,589,589,589,0
|
|
20240708,191000,199303234,589,589,589,589,0
|
|
20240708,190900,199303234,589,589,589,589,0
|
|
20240708,190800,199303234,589,589,589,589,0
|
|
20240708,190700,199303234,589,589,589,589,0
|
|
20240708,190600,199303234,589,589,589,589,0
|
|
20240708,190500,199303234,589,589,589,589,0
|
|
20240708,190400,199303234,589,589,589,589,0
|
|
20240708,190300,199303234,589,589,589,589,0
|
|
20240708,190200,199303234,589,589,589,589,0
|
|
20240708,190100,199303234,589,589,589,589,0
|
|
20240708,190000,199303234,589,589,589,589,0
|
|
20240708,185900,199303234,589,589,589,589,0
|
|
20240708,185800,199303234,589,589,589,589,0
|
|
20240708,185700,199303234,589,589,589,589,0
|
|
20240708,185600,199303234,589,589,589,589,0
|
|
20240708,185500,199303234,589,589,589,589,0
|
|
20240708,185400,199303234,589,589,589,589,0
|
|
20240708,185300,199303234,589,589,589,589,0
|
|
20240708,185200,199303234,589,589,589,589,5000
|
|
20240708,185100,199303234,589,589,589,589,0
|
|
20240708,185000,199303234,589,589,589,589,0
|
|
20240708,184900,199303234,589,589,589,589,0
|
|
20240708,184800,199303234,589,589,589,589,0
|
|
20240708,184700,199303234,589,589,589,589,0
|
|
20240708,184600,199303234,589,589,589,589,0
|
|
20240708,184500,199303234,589,589,589,589,0
|
|
20240708,184400,199303234,589,589,589,589,0
|
|
20240708,184300,199303234,589,589,589,589,0
|
|
20240708,184200,199303234,589,589,589,589,0
|
|
20240708,184100,199303234,589,589,589,589,0
|
|
20240708,184000,199303234,589,589,589,589,0
|
|
20240708,183900,199303234,589,589,589,589,0
|
|
20240708,183800,199303234,589,589,589,589,0
|
|
20240708,183700,199303234,589,589,589,589,0
|
|
20240708,183600,199303234,589,589,589,589,0
|
|
20240708,183500,199303234,589,589,589,589,0
|
|
20240708,183400,199303234,589,589,589,589,0
|
|
20240708,183300,199303234,589,589,589,589,0
|
|
20240708,183200,199303234,589,589,589,589,0
|
|
20240708,183100,199303234,589,589,589,589,0
|
|
20240708,183000,199303234,589,589,589,589,0
|
|
20240708,182900,199303234,589,589,589,589,0
|
|
20240708,182800,199303234,589,589,589,589,0
|
|
20240708,182700,199303234,589,589,589,589,0
|
|
20240708,182600,199303234,589,589,589,589,0
|
|
20240708,182500,199303234,589,589,589,589,0
|
|
20240708,182400,199303234,589,589,589,589,0
|
|
20240708,182300,199303234,589,589,589,589,0
|
|
20240708,182200,199303234,589,589,589,589,5000
|
|
20240708,182100,199303234,589,589,589,589,0
|
|
20240708,182000,199303234,589,589,589,589,0
|
|
20240708,181900,199303234,589,589,589,589,0
|
|
20240708,181800,199303234,589,589,589,589,0
|
|
20240708,181700,199303234,589,589,589,589,0
|
|
20240708,181600,199303234,589,589,589,589,0
|
|
20240708,181500,199303234,589,589,589,589,0
|
|
20240708,181400,199303234,589,589,589,589,0
|
|
20240708,181300,199303234,589,589,589,589,0
|
|
20240708,181200,199303234,589,589,589,589,0
|
|
20240708,181100,199303234,589,589,589,589,0
|
|
20240708,181000,199303234,589,589,589,589,0
|
|
20240708,180900,199303234,589,589,589,589,0
|
|
20240708,180800,199303234,589,589,589,589,0
|
|
20240708,180700,199303234,589,589,589,589,0
|
|
20240708,180600,199303234,589,589,589,589,0
|
|
20240708,180500,199303234,589,589,589,589,0
|
|
20240708,180400,199303234,589,589,589,589,0
|
|
20240708,180300,199303234,589,589,589,589,0
|
|
20240708,180200,199303234,589,589,589,589,0
|
|
20240708,180100,199303234,589,589,589,589,0
|
|
20240708,180000,199303234,589,589,589,589,0
|
|
20240708,175900,199303234,589,589,589,589,0
|
|
20240708,175800,199303234,589,589,589,589,0
|
|
20240708,175700,199303234,589,589,589,589,0
|
|
20240708,175600,199303234,589,589,589,589,0
|
|
20240708,175500,199303234,589,589,589,589,0
|
|
20240708,175400,199303234,589,589,589,589,0
|
|
20240708,175300,199303234,589,589,589,589,0
|
|
20240708,175200,199303234,589,589,589,589,5000
|
|
20240708,175100,199303234,589,589,589,589,0
|
|
20240708,175000,199303234,589,589,589,589,0
|
|
20240708,174900,199303234,589,589,589,589,0
|
|
20240708,174800,199303234,589,589,589,589,0
|
|
20240708,174700,199303234,589,589,589,589,0
|
|
20240708,174600,199303234,589,589,589,589,0
|
|
20240708,174500,199303234,589,589,589,589,0
|
|
20240708,174400,199303234,589,589,589,589,0
|
|
20240708,174300,199303234,589,589,589,589,0
|
|
20240708,174200,199303234,589,589,589,589,0
|
|
20240708,174100,199303234,589,589,589,589,0
|
|
20240708,174000,199303234,589,589,589,589,0
|
|
20240708,173900,199303234,589,589,589,589,0
|
|
20240708,173800,199303234,589,589,589,589,0
|
|
20240708,173700,199303234,589,589,589,589,0
|
|
20240708,173600,199303234,589,589,589,589,0
|
|
20240708,173500,199303234,589,589,589,589,0
|
|
20240708,173400,199303234,589,589,589,589,0
|
|
20240708,173300,199303234,589,589,589,589,0
|
|
20240708,173200,199303234,589,589,589,589,0
|
|
20240708,173100,199303234,589,589,589,589,0
|
|
20240708,173000,199303234,589,589,589,589,0
|
|
20240708,172900,199303234,589,589,589,589,0
|
|
20240708,172800,199303234,589,589,589,589,0
|
|
20240708,172700,199303234,589,589,589,589,0
|
|
20240708,172600,199303234,589,589,589,589,0
|
|
20240708,172500,199303234,589,589,589,589,0
|
|
20240708,172400,199303234,589,589,589,589,0
|
|
20240708,172300,199303234,589,589,589,589,0
|
|
20240708,172200,199303234,589,589,589,589,5000
|
|
20240708,172100,199303234,589,589,589,589,0
|
|
20240708,172000,199303234,589,589,589,589,0
|
|
20240708,171900,199303234,589,589,589,589,0
|
|
20240708,171800,199303234,589,589,589,589,0
|
|
20240708,171700,199303234,589,589,589,589,0
|
|
20240708,171600,199303234,589,589,589,589,0
|
|
20240708,171500,199303234,589,589,589,589,0
|
|
20240708,171400,199303234,589,589,589,589,0
|
|
20240708,171300,199303234,589,589,589,589,0
|
|
20240708,171200,199303234,589,589,589,589,0
|
|
20240708,171100,199303234,589,589,589,589,0
|
|
20240708,171000,199303234,589,589,589,589,0
|
|
20240708,170900,199303234,589,589,589,589,0
|
|
20240708,170800,199303234,589,589,589,589,0
|
|
20240708,170700,199303234,589,589,589,589,0
|
|
20240708,170600,199303234,589,589,589,589,0
|
|
20240708,170500,199303234,589,589,589,589,0
|
|
20240708,170400,199303234,589,589,589,589,0
|
|
20240708,170300,199303234,589,589,589,589,0
|
|
20240708,170200,199303234,589,589,589,589,0
|
|
20240708,170100,199303234,589,589,589,589,0
|
|
20240708,170000,199303234,589,589,589,589,0
|
|
20240708,165900,199303234,589,589,589,589,0
|
|
20240708,165800,199303234,589,589,589,589,0
|
|
20240708,165700,199303234,589,589,589,589,0
|
|
20240708,165600,199303234,589,589,589,589,0
|
|
20240708,165500,199303234,589,589,589,589,0
|
|
20240708,165400,199303234,589,589,589,589,0
|
|
20240708,165300,199303234,589,589,589,589,0
|
|
20240708,165200,199303234,589,589,589,589,5000
|
|
20240708,165100,199303234,589,589,589,589,0
|
|
20240708,165000,199303234,589,589,589,589,0
|
|
20240708,164900,199303234,589,589,589,589,0
|
|
20240708,164800,199303234,589,589,589,589,0
|
|
20240708,164700,199303234,589,589,589,589,0
|
|
20240708,164600,199303234,589,589,589,589,0
|
|
20240708,164500,199303234,589,589,589,589,0
|
|
20240708,164400,199303234,589,589,589,589,0
|
|
20240708,164300,199303234,589,589,589,589,0
|
|
20240708,164200,199303234,589,589,589,589,0
|
|
20240708,164100,199303234,589,589,589,589,0
|
|
20240708,164000,199303234,589,589,589,589,0
|
|
20240708,163900,199303234,589,589,589,589,0
|
|
20240708,163800,199303234,589,589,589,589,0
|
|
20240708,163700,199303234,589,589,589,589,0
|
|
20240708,163600,199303234,589,589,589,589,0
|
|
20240708,163500,199303234,589,589,589,589,0
|
|
20240708,163400,199303234,589,589,589,589,0
|
|
20240708,163300,199303234,589,589,589,589,0
|
|
20240708,163200,199303234,589,589,589,589,0
|
|
20240708,163100,199303234,589,589,589,589,0
|
|
20240708,163000,199303234,589,589,589,589,0
|
|
20240708,162900,199303234,589,589,589,589,0
|
|
20240708,162800,199303234,589,589,589,589,0
|
|
20240708,162700,199303234,589,589,589,589,0
|
|
20240708,162600,199303234,589,589,589,589,0
|
|
20240708,162500,199303234,589,589,589,589,0
|
|
20240708,162400,199303234,589,589,589,589,0
|
|
20240708,162300,199303234,589,589,589,589,0
|
|
20240708,162200,199303234,589,589,589,589,5000
|
|
20240708,162100,199303234,589,589,589,589,0
|
|
20240708,162000,199303234,589,589,589,589,0
|
|
20240708,161900,199303234,589,589,589,589,0
|
|
20240708,161800,199303234,589,589,589,589,0
|
|
20240708,161700,199303234,589,589,589,589,0
|
|
20240708,161600,199303234,589,589,589,589,0
|
|
20240708,161500,199303234,589,589,589,589,0
|
|
20240708,161400,199303234,589,589,589,589,0
|
|
20240708,161300,199303234,589,589,589,589,0
|
|
20240708,161200,199303234,589,589,589,589,0
|
|
20240708,161100,199303234,589,589,589,589,0
|
|
20240708,161000,199303234,589,589,589,589,0
|
|
20240708,160900,199303234,589,589,589,589,0
|
|
20240708,160800,199303234,589,589,589,589,0
|
|
20240708,160700,199303234,589,589,589,589,0
|
|
20240708,160600,199303234,589,589,589,589,0
|
|
20240708,160500,199303234,589,589,589,589,0
|
|
20240708,160400,199303234,589,589,589,589,0
|
|
20240708,160300,199303234,589,589,589,589,0
|
|
20240708,160200,199303234,589,589,589,589,0
|
|
20240708,160100,199303234,589,589,589,589,0
|
|
20240708,160000,199303234,589,589,589,589,0
|
|
20240708,155900,199303234,589,589,589,589,0
|
|
20240708,155800,199303234,589,589,589,589,0
|
|
20240708,155700,199303234,589,589,589,589,0
|
|
20240708,155600,199303234,589,589,589,589,0
|
|
20240708,155500,199303234,589,589,589,589,0
|
|
20240708,155400,199303234,589,589,589,589,0
|
|
20240708,155300,199303234,589,589,589,589,0
|
|
20240708,155200,199303234,589,589,589,589,5000
|
|
20240708,155100,199303234,589,589,589,589,0
|
|
20240708,155000,199303234,589,589,589,589,0
|
|
20240708,154900,199303234,589,589,589,589,0
|
|
20240708,154800,199303234,589,589,589,589,0
|
|
20240708,154700,199303234,589,589,589,589,0
|
|
20240708,154600,199303234,589,589,589,589,0
|
|
20240708,154500,199303234,589,589,589,589,0
|
|
20240708,154400,199303234,589,589,589,589,0
|
|
20240708,154300,199303234,589,589,589,589,0
|
|
20240708,154200,199303234,589,589,589,589,0
|
|
20240708,154100,199303234,589,589,589,589,0
|
|
20240708,154000,199303234,589,589,589,589,0
|
|
20240708,153900,199303234,589,589,589,589,0
|
|
20240708,153800,199303234,589,589,589,589,0
|
|
20240708,153700,199303234,589,589,589,589,0
|
|
20240708,153600,199303234,589,589,589,589,0
|
|
20240708,153500,199303234,589,589,589,589,0
|
|
20240708,153400,199303234,589,589,589,589,0
|
|
20240708,153300,199303234,589,589,589,589,0
|
|
20240708,153200,199303234,589,589,589,589,0
|
|
20240708,153100,199303234,589,589,589,589,0
|
|
20240708,153000,199303234,589,589,589,589,5000
|
|
20240708,152900,196358234,589,589,589,589,0
|
|
20240708,152800,196358234,589,589,589,589,0
|
|
20240708,152700,196358234,589,589,589,589,0
|
|
20240708,152600,196358234,589,589,589,589,0
|
|
20240708,152500,196358234,589,589,589,589,0
|
|
20240708,152400,196358234,589,589,589,589,0
|
|
20240708,152300,196358234,589,589,589,589,0
|
|
20240708,152200,196358234,589,589,589,589,0
|
|
20240708,152100,196358234,589,589,589,589,0
|
|
20240708,152000,196358234,589,589,589,589,0
|
|
20240708,151900,196358234,589,583,589,583,3500
|
|
20240708,151800,194314238,583,583,583,583,300
|
|
20240708,151700,194139338,583,583,583,583,200
|
|
20240708,151600,194022738,583,583,583,583,1000
|
|
20240708,151500,193439738,583,583,583,579,1016
|
|
20240708,151400,192850274,580,580,580,580,0
|
|
20240708,151300,192850274,580,580,580,580,8000
|
|
20240708,151200,188210274,583,582,583,582,800
|
|
20240708,151100,187744658,582,582,582,582,150
|
|
20240708,151000,187657358,582,582,582,582,500
|
|
20240708,150900,187366358,583,583,583,583,500
|
|
20240708,150800,187074858,583,580,583,580,2056
|
|
20240708,150700,185882210,580,580,580,580,1200
|
|
20240708,150600,185186210,581,582,583,581,1430
|
|
20240708,150500,184354159,584,584,584,584,0
|
|
20240708,150400,184354159,584,584,584,584,0
|
|
20240708,150300,184354159,584,584,584,584,0
|
|
20240708,150200,184354159,584,584,584,584,7
|
|
20240708,150100,184350071,584,584,584,584,0
|
|
20240708,150000,184350071,584,584,584,584,0
|
|
20240708,145900,184350071,584,584,584,584,0
|
|
20240708,145800,184350071,584,584,584,584,0
|
|
20240708,145700,184350071,584,584,584,584,0
|
|
20240708,145600,184350071,584,584,584,584,0
|
|
20240708,145500,184350071,584,584,584,584,0
|
|
20240708,145400,184350071,584,584,584,584,0
|
|
20240708,145300,184350071,584,584,584,584,200
|
|
20240708,145200,184233271,581,581,581,581,0
|
|
20240708,145100,184233271,581,581,581,581,59
|
|
20240708,145000,184198992,581,581,581,581,877
|
|
20240708,144900,183689455,581,580,581,580,1300
|
|
20240708,144800,182935381,579,579,579,579,0
|
|
20240708,144700,182935381,579,580,580,575,49444
|
|
20240708,144600,154428769,590,590,590,590,0
|
|
20240708,144500,154428769,590,587,590,577,71188
|
|
20240708,144400,113065681,588,588,588,588,724
|
|
20240708,144300,112639969,592,592,592,592,0
|
|
20240708,144200,112639969,592,592,592,592,0
|
|
20240708,144100,112639969,592,592,592,592,0
|
|
20240708,144000,112639969,592,592,592,592,0
|
|
20240708,143900,112639969,592,592,592,588,6169
|
|
20240708,143800,109006295,592,592,592,592,0
|
|
20240708,143700,109006295,592,592,592,592,0
|
|
20240708,143600,109006295,592,592,592,592,1
|
|
20240708,143500,109005703,590,590,590,590,0
|
|
20240708,143400,109005703,590,590,590,590,0
|
|
20240708,143300,109005703,590,590,590,590,0
|
|
20240708,143200,109005703,590,590,590,590,0
|
|
20240708,143100,109005703,590,590,590,590,0
|
|
20240708,143000,109005703,590,590,590,590,0
|
|
20240708,142900,109005703,590,590,590,590,0
|
|
20240708,142800,109005703,590,590,590,590,0
|
|
20240708,142700,109005703,590,590,590,590,0
|
|
20240708,142600,109005703,590,590,590,590,0
|
|
20240708,142500,109005703,590,590,590,590,0
|
|
20240708,142400,109005703,590,590,590,590,0
|
|
20240708,142300,109005703,590,590,590,590,0
|
|
20240708,142200,109005703,590,590,590,590,0
|
|
20240708,142100,109005703,590,590,590,590,0
|
|
20240708,142000,109005703,590,590,590,590,0
|
|
20240708,141900,109005703,590,590,590,590,0
|
|
20240708,141800,109005703,590,590,590,590,0
|
|
20240708,141700,109005703,590,590,590,590,0
|
|
20240708,141600,109005703,590,590,590,590,0
|
|
20240708,141500,109005703,590,590,590,590,0
|
|
20240708,141400,109005703,590,590,590,590,0
|
|
20240708,141300,109005703,590,590,590,590,0
|
|
20240708,141200,109005703,590,590,590,590,10000
|
|
20240708,141100,103105703,593,593,593,593,0
|
|
20240708,141000,103105703,593,593,593,593,0
|
|
20240708,140900,103105703,593,593,593,593,0
|
|
20240708,140800,103105703,593,593,593,593,0
|
|
20240708,140700,103105703,593,593,593,593,0
|
|
20240708,140600,103105703,593,593,593,593,0
|
|
20240708,140500,103105703,593,593,593,593,0
|
|
20240708,140400,103105703,593,593,593,593,0
|
|
20240708,140300,103105703,593,593,593,593,0
|
|
20240708,140200,103105703,593,593,593,593,0
|
|
20240708,140100,103105703,593,593,593,593,0
|
|
20240708,140000,103105703,593,593,593,593,0
|
|
20240708,135900,103105703,593,593,593,593,0
|
|
20240708,135800,103105703,593,593,593,593,0
|
|
20240708,135700,103105703,593,593,593,593,0
|
|
20240708,135600,103105703,593,593,593,593,0
|
|
20240708,135500,103105703,593,593,593,593,0
|
|
20240708,135400,103105703,593,593,593,593,0
|
|
20240708,135300,103105703,593,593,593,593,0
|
|
20240708,135200,103105703,593,593,593,593,0
|
|
20240708,135100,103105703,593,593,593,593,3201
|
|
20240708,135000,101207510,590,590,590,590,0
|
|
20240708,134900,101207510,590,590,590,590,0
|
|
20240708,134800,101207510,590,590,590,590,0
|
|
20240708,134700,101207510,590,590,590,590,0
|
|
20240708,134600,101207510,590,590,590,590,0
|
|
20240708,134500,101207510,590,590,590,590,10855
|
|
20240708,134400,94803060,591,597,597,591,5614
|
|
20240708,134300,91482529,597,597,597,597,0
|
|
20240708,134200,91482529,597,597,597,597,0
|
|
20240708,134100,91482529,597,597,597,597,0
|
|
20240708,134000,91482529,597,597,597,597,0
|
|
20240708,133900,91482529,597,597,597,597,100
|
|
20240708,133800,91422829,597,594,597,593,1801
|
|
20240708,133700,90354829,593,593,593,593,0
|
|
20240708,133600,90354829,593,593,593,593,0
|
|
20240708,133500,90354829,593,593,593,593,0
|
|
20240708,133400,90354829,593,593,593,593,0
|
|
20240708,133300,90354829,593,593,593,593,0
|
|
20240708,133200,90354829,593,593,593,593,0
|
|
20240708,133100,90354829,593,593,593,593,0
|
|
20240708,133000,90354829,593,593,593,593,0
|
|
20240708,132900,90354829,593,593,593,593,0
|
|
20240708,132800,90354829,593,593,593,593,0
|
|
20240708,132700,90354829,593,593,593,593,0
|
|
20240708,132600,90354829,593,593,593,593,0
|
|
20240708,132500,90354829,593,593,593,593,0
|
|
20240708,132400,90354829,593,593,593,593,0
|
|
20240708,132300,90354829,593,593,593,593,1
|
|
20240708,132200,90354236,593,593,593,593,0
|
|
20240708,132100,90354236,593,593,593,593,0
|
|
20240708,132000,90354236,593,593,593,593,0
|
|
20240708,131900,90354236,593,593,593,593,0
|
|
20240708,131800,90354236,593,593,593,593,0
|
|
20240708,131700,90354236,593,593,593,593,0
|
|
20240708,131600,90354236,593,593,593,593,0
|
|
20240708,131500,90354236,593,593,593,593,0
|
|
20240708,131400,90354236,593,593,593,593,0
|
|
20240708,131300,90354236,593,593,593,593,0
|
|
20240708,131200,90354236,593,593,593,593,0
|
|
20240708,131100,90354236,593,593,593,593,0
|
|
20240708,131000,90354236,593,593,593,593,0
|
|
20240708,130900,90354236,593,593,593,593,0
|
|
20240708,130800,90354236,593,593,593,593,0
|
|
20240708,130700,90354236,593,593,593,593,0
|
|
20240708,130600,90354236,593,593,593,593,0
|
|
20240708,130500,90354236,593,593,593,593,0
|
|
20240708,130400,90354236,593,595,595,593,539
|
|
20240708,130300,90034439,596,596,596,596,166
|
|
20240708,130200,89935503,597,597,597,597,0
|
|
20240708,130100,89935503,597,597,597,597,0
|
|
20240708,130000,89935503,597,597,597,597,0
|
|
20240708,125900,89935503,597,597,597,597,16
|
|
20240708,125800,89925951,597,597,597,597,0
|
|
20240708,125700,89925951,597,597,597,597,0
|
|
20240708,125600,89925951,597,597,597,597,0
|
|
20240708,125500,89925951,597,597,597,597,1
|
|
20240708,125400,89925354,597,597,597,597,0
|
|
20240708,125300,89925354,597,597,597,597,0
|
|
20240708,125200,89925354,597,597,597,597,0
|
|
20240708,125100,89925354,597,597,597,597,250
|
|
20240708,125000,89776104,596,596,596,596,0
|
|
20240708,124900,89776104,596,596,596,596,0
|
|
20240708,124800,89776104,596,596,596,596,0
|
|
20240708,124700,89776104,596,596,596,596,0
|
|
20240708,124600,89776104,596,596,596,596,0
|
|
20240708,124500,89776104,596,596,596,596,0
|
|
20240708,124400,89776104,596,596,596,596,0
|
|
20240708,124300,89776104,596,596,596,596,1
|
|
20240708,124200,89775508,599,599,599,599,0
|
|
20240708,124100,89775508,599,599,599,599,0
|
|
20240708,124000,89775508,599,599,599,599,0
|
|
20240708,123900,89775508,599,599,599,599,0
|
|
20240708,123800,89775508,599,599,599,599,0
|
|
20240708,123700,89775508,599,599,599,599,0
|
|
20240708,123600,89775508,599,599,599,599,0
|
|
20240708,123500,89775508,599,599,599,599,0
|
|
20240708,123400,89775508,599,599,599,599,0
|
|
20240708,123300,89775508,599,599,599,599,0
|
|
20240708,123200,89775508,599,599,599,599,118
|
|
20240708,123100,89704826,600,600,600,600,0
|
|
20240708,123000,89704826,600,600,600,600,0
|
|
20240708,122900,89704826,600,600,600,600,0
|
|
20240708,122800,89704826,600,600,600,600,0
|
|
20240708,122700,89704826,600,598,600,597,4533
|
|
20240708,122600,86998621,597,597,597,597,0
|
|
20240708,122500,86998621,597,597,597,597,0
|
|
20240708,122400,86998621,597,597,597,597,5469
|
|
20240708,122300,83733628,597,597,597,597,0
|
|
20240708,122200,83733628,597,597,597,597,0
|
|
20240708,122100,83733628,597,597,597,597,0
|
|
20240708,122000,83733628,597,597,597,597,0
|
|
20240708,121900,83733628,597,597,597,597,0
|
|
20240708,121800,83733628,597,597,597,597,0
|
|
20240708,121700,83733628,597,597,597,597,0
|
|
20240708,121600,83733628,597,597,597,597,572
|
|
20240708,121500,83392144,597,597,597,597,0
|
|
20240708,121400,83392144,597,597,597,597,0
|
|
20240708,121300,83392144,597,597,597,597,0
|
|
20240708,121200,83392144,597,597,597,597,0
|
|
20240708,121100,83392144,597,597,597,597,101
|
|
20240708,121000,83331847,597,597,597,597,0
|
|
20240708,120900,83331847,597,597,597,597,12
|
|
20240708,120800,83324683,601,601,601,601,0
|
|
20240708,120700,83324683,601,601,601,601,0
|
|
20240708,120600,83324683,601,601,601,601,0
|
|
20240708,120500,83324683,601,601,601,601,0
|
|
20240708,120400,83324683,601,601,601,601,0
|
|
20240708,120300,83324683,601,601,601,601,0
|
|
20240708,120200,83324683,601,601,601,601,0
|
|
20240708,120100,83324683,601,601,601,601,0
|
|
20240708,120000,83324683,601,601,601,601,0
|
|
20240708,115900,83324683,601,601,601,601,1
|
|
20240708,115800,83324082,602,602,602,602,0
|
|
20240708,115700,83324082,602,602,602,602,0
|
|
20240708,115600,83324082,602,602,602,602,0
|
|
20240708,115500,83324082,602,602,602,602,0
|
|
20240708,115400,83324082,602,602,602,602,0
|
|
20240708,115300,83324082,602,600,602,600,3981
|
|
20240708,115200,80932959,600,600,600,600,0
|
|
20240708,115100,80932959,600,600,600,600,0
|
|
20240708,115000,80932959,600,600,600,600,0
|
|
20240708,114900,80932959,600,600,600,600,0
|
|
20240708,114800,80932959,600,600,600,600,0
|
|
20240708,114700,80932959,600,600,600,600,0
|
|
20240708,114600,80932959,600,600,600,600,0
|
|
20240708,114500,80932959,600,597,600,597,10474
|
|
20240708,114400,74679501,597,597,597,597,10
|
|
20240708,114300,74673531,597,597,597,597,0
|
|
20240708,114200,74673531,597,597,597,597,0
|
|
20240708,114100,74673531,597,597,597,597,176
|
|
20240708,114000,74568459,597,597,597,597,0
|
|
20240708,113900,74568459,597,597,597,597,0
|
|
20240708,113800,74568459,597,597,597,597,1268
|
|
20240708,113700,73811463,597,597,597,597,13
|
|
20240708,113600,73803702,597,597,597,597,0
|
|
20240708,113500,73803702,597,597,597,597,55
|
|
20240708,113400,73770867,595,595,595,595,500
|
|
20240708,113300,73473367,595,595,595,595,0
|
|
20240708,113200,73473367,595,591,595,591,18940
|
|
20240708,113100,62229279,591,591,591,591,211
|
|
20240708,113000,62104578,591,591,591,591,0
|
|
20240708,112900,62104578,591,591,591,591,0
|
|
20240708,112800,62104578,591,590,591,590,4645
|
|
20240708,112700,59359528,590,590,590,590,0
|
|
20240708,112600,59359528,590,590,590,590,0
|
|
20240708,112500,59359528,590,590,590,590,0
|
|
20240708,112400,59359528,590,590,590,590,0
|
|
20240708,112300,59359528,590,590,590,590,2
|
|
20240708,112200,59358348,587,587,587,587,0
|
|
20240708,112100,59358348,587,587,587,587,0
|
|
20240708,112000,59358348,587,587,587,587,0
|
|
20240708,111900,59358348,587,587,587,587,0
|
|
20240708,111800,59358348,587,587,587,587,0
|
|
20240708,111700,59358348,587,587,587,587,0
|
|
20240708,111600,59358348,587,587,587,587,0
|
|
20240708,111500,59358348,587,587,587,587,0
|
|
20240708,111400,59358348,587,587,587,587,0
|
|
20240708,111300,59358348,587,587,587,587,0
|
|
20240708,111200,59358348,587,587,587,587,0
|
|
20240708,111100,59358348,587,587,587,587,0
|
|
20240708,111000,59358348,587,587,587,587,0
|
|
20240708,110900,59358348,587,587,587,587,0
|
|
20240708,110800,59358348,587,587,587,587,0
|
|
20240708,110700,59358348,587,587,587,587,0
|
|
20240708,110600,59358348,587,587,587,587,0
|
|
20240708,110500,59358348,587,588,588,587,500
|
|
20240708,110400,59064354,588,588,588,588,0
|
|
20240708,110300,59064354,588,588,588,588,0
|
|
20240708,110200,59064354,588,588,588,588,0
|
|
20240708,110100,59064354,588,588,588,588,0
|
|
20240708,110000,59064354,588,588,588,588,0
|
|
20240708,105900,59064354,588,588,588,588,0
|
|
20240708,105800,59064354,588,588,588,588,0
|
|
20240708,105700,59064354,588,588,588,588,0
|
|
20240708,105600,59064354,588,588,588,588,0
|
|
20240708,105500,59064354,588,588,588,588,0
|
|
20240708,105400,59064354,588,588,588,588,0
|
|
20240708,105300,59064354,588,588,588,588,500
|
|
20240708,105200,58770354,587,587,587,587,0
|
|
20240708,105100,58770354,587,587,587,587,0
|
|
20240708,105000,58770354,587,587,587,587,0
|
|
20240708,104900,58770354,587,587,587,587,0
|
|
20240708,104800,58770354,587,587,587,587,0
|
|
20240708,104700,58770354,587,587,587,587,0
|
|
20240708,104600,58770354,587,587,587,587,0
|
|
20240708,104500,58770354,587,587,587,587,1037
|
|
20240708,104400,58161635,587,587,587,587,1
|
|
20240708,104300,58161048,587,587,587,587,777
|
|
20240708,104200,57704949,587,587,587,587,223
|
|
20240708,104100,57574048,587,587,587,587,1000
|
|
20240708,104000,56987048,587,587,587,587,1000
|
|
20240708,103900,56400048,586,586,586,586,0
|
|
20240708,103800,56400048,586,586,586,586,0
|
|
20240708,103700,56400048,586,586,586,586,0
|
|
20240708,103600,56400048,586,586,586,586,0
|
|
20240708,103500,56400048,586,586,586,586,0
|
|
20240708,103400,56400048,586,586,586,586,0
|
|
20240708,103300,56400048,586,586,586,586,0
|
|
20240708,103200,56400048,586,586,586,586,0
|
|
20240708,103100,56400048,586,586,586,586,0
|
|
20240708,103000,56400048,586,586,586,586,0
|
|
20240708,102900,56400048,586,586,586,586,0
|
|
20240708,102800,56400048,586,586,586,586,0
|
|
20240708,102700,56400048,586,586,586,586,0
|
|
20240708,102600,56400048,586,586,586,586,0
|
|
20240708,102500,56400048,586,586,586,586,0
|
|
20240708,102400,56400048,586,586,586,586,0
|
|
20240708,102300,56400048,586,586,586,586,0
|
|
20240708,102200,56400048,586,586,586,586,0
|
|
20240708,102100,56400048,586,586,586,586,0
|
|
20240708,102000,56400048,586,586,586,586,0
|
|
20240708,101900,56400048,586,586,586,586,0
|
|
20240708,101800,56400048,586,586,586,586,0
|
|
20240708,101700,56400048,586,588,588,586,12000
|
|
20240708,101600,49363630,593,593,593,593,0
|
|
20240708,101500,49363630,593,593,593,593,0
|
|
20240708,101400,49363630,593,593,593,593,0
|
|
20240708,101300,49363630,593,593,593,593,0
|
|
20240708,101200,49363630,593,593,593,593,0
|
|
20240708,101100,49363630,593,593,593,593,5
|
|
20240708,101000,49360665,593,593,593,593,0
|
|
20240708,100900,49360665,593,593,593,593,0
|
|
20240708,100800,49360665,593,593,593,593,500
|
|
20240708,100700,49064165,593,593,593,593,1000
|
|
20240708,100600,48471165,593,593,593,593,1
|
|
20240708,100500,48470572,593,593,593,593,1
|
|
20240708,100400,48469979,593,593,593,593,0
|
|
20240708,100300,48469979,593,593,593,593,21
|
|
20240708,100200,48457526,593,593,593,593,3
|
|
20240708,100100,48455747,593,593,593,593,0
|
|
20240708,100000,48455747,593,593,593,593,0
|
|
20240708,095900,48455747,593,598,601,593,4454
|
|
20240708,095800,45813965,593,593,593,593,0
|
|
20240708,095700,45813965,593,593,593,593,0
|
|
20240708,095600,45813965,593,593,593,593,0
|
|
20240708,095500,45813965,593,593,593,593,0
|
|
20240708,095400,45813965,593,593,593,593,0
|
|
20240708,095300,45813965,593,593,593,593,0
|
|
20240708,095200,45813965,593,593,593,593,0
|
|
20240708,095100,45813965,593,593,593,593,0
|
|
20240708,095000,45813965,593,593,593,593,0
|
|
20240708,094900,45813965,593,593,593,593,0
|
|
20240708,094800,45813965,593,593,593,593,8
|
|
20240708,094700,45809221,590,590,591,590,91
|
|
20240708,094600,45755448,601,601,601,601,0
|
|
20240708,094500,45755448,601,601,601,601,0
|
|
20240708,094400,45755448,601,601,601,601,0
|
|
20240708,094300,45755448,601,601,601,601,0
|
|
20240708,094200,45755448,601,601,601,601,0
|
|
20240708,094100,45755448,601,601,601,601,0
|
|
20240708,094000,45755448,601,601,601,601,0
|
|
20240708,093900,45755448,601,601,601,601,0
|
|
20240708,093800,45755448,601,601,601,601,0
|
|
20240708,093700,45755448,601,601,601,601,0
|
|
20240708,093600,45755448,601,601,601,601,0
|
|
20240708,093500,45755448,601,601,601,601,1000
|
|
20240708,093400,45154448,601,601,601,601,225
|
|
20240708,093300,45019223,601,590,602,590,17402
|
|
20240708,093200,34564495,582,582,582,582,0
|
|
20240708,093100,34564495,582,582,582,582,0
|
|
20240708,093000,34564495,582,582,582,582,0
|
|
20240708,092900,34564495,582,582,582,582,50
|
|
20240708,092800,34535395,582,580,582,580,10525
|
|
20240708,092700,28411139,575,575,575,575,0
|
|
20240708,092600,28411139,575,576,576,575,2000
|
|
20240708,092500,27261112,575,575,575,575,0
|
|
20240708,092400,27261112,575,575,575,575,0
|
|
20240708,092300,27261112,575,575,575,575,0
|
|
20240708,092200,27261112,575,575,575,575,0
|
|
20240708,092100,27261112,575,576,576,575,2362
|
|
20240708,092000,25902934,575,575,575,575,659
|
|
20240708,091900,25524009,575,575,575,575,207
|
|
20240708,091800,25404984,575,575,575,575,5757
|
|
20240708,091700,22094709,576,576,576,576,207
|
|
20240708,091600,21975477,575,575,575,575,8
|
|
20240708,091500,21970877,575,576,576,575,5357
|
|
20240708,091400,18889218,576,576,576,576,29
|
|
20240708,091300,18872514,576,576,576,576,900
|
|
20240708,091200,18354114,576,576,576,576,0
|
|
20240708,091100,18354114,576,576,576,576,6707
|
|
20240708,091000,14490882,577,576,577,576,7500
|
|
20240708,090900,10170382,576,576,576,576,1030
|
|
20240708,090800,9577102,576,576,576,576,437
|
|
20240708,090700,9325390,575,575,575,575,9965
|
|
20240708,090600,3595515,575,575,575,575,0
|
|
20240708,090500,3595515,575,577,577,573,3404
|
|
20240708,090400,1643977,571,571,571,571,0
|
|
20240708,090300,1643977,571,571,571,571,0
|
|
20240708,090200,1643977,571,575,575,571,754
|
|
20240708,090100,1211123,577,577,577,577,1000
|
|
20240708,090000,634123,577,577,577,577,1099
|