625 lines
27 KiB
CSV
625 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,192200,348538937,584,584,584,584,3032
|
|
20240709,192100,348538937,584,584,584,584,0
|
|
20240709,192000,348538937,584,584,584,584,0
|
|
20240709,191900,348538937,584,584,584,584,0
|
|
20240709,191800,348538937,584,584,584,584,0
|
|
20240709,191700,348538937,584,584,584,584,0
|
|
20240709,191600,348538937,584,584,584,584,0
|
|
20240709,191500,348538937,584,584,584,584,0
|
|
20240709,191400,348538937,584,584,584,584,0
|
|
20240709,191300,348538937,584,584,584,584,0
|
|
20240709,191200,348538937,584,584,584,584,0
|
|
20240709,191100,348538937,584,584,584,584,0
|
|
20240709,191000,348538937,584,584,584,584,0
|
|
20240709,190900,348538937,584,584,584,584,0
|
|
20240709,190800,348538937,584,584,584,584,0
|
|
20240709,190700,348538937,584,584,584,584,0
|
|
20240709,190600,348538937,584,584,584,584,0
|
|
20240709,190500,348538937,584,584,584,584,0
|
|
20240709,190400,348538937,584,584,584,584,0
|
|
20240709,190300,348538937,584,584,584,584,0
|
|
20240709,190200,348538937,584,584,584,584,0
|
|
20240709,190100,348538937,584,584,584,584,0
|
|
20240709,190000,348538937,584,584,584,584,0
|
|
20240709,185900,348538937,584,584,584,584,0
|
|
20240709,185800,348538937,584,584,584,584,0
|
|
20240709,185700,348538937,584,584,584,584,0
|
|
20240709,185600,348538937,584,584,584,584,0
|
|
20240709,185500,348538937,584,584,584,584,0
|
|
20240709,185400,348538937,584,584,584,584,0
|
|
20240709,185300,348538937,584,584,584,584,0
|
|
20240709,185200,348538937,584,584,584,584,3032
|
|
20240709,185100,348538937,584,584,584,584,0
|
|
20240709,185000,348538937,584,584,584,584,0
|
|
20240709,184900,348538937,584,584,584,584,0
|
|
20240709,184800,348538937,584,584,584,584,0
|
|
20240709,184700,348538937,584,584,584,584,0
|
|
20240709,184600,348538937,584,584,584,584,0
|
|
20240709,184500,348538937,584,584,584,584,0
|
|
20240709,184400,348538937,584,584,584,584,0
|
|
20240709,184300,348538937,584,584,584,584,0
|
|
20240709,184200,348538937,584,584,584,584,0
|
|
20240709,184100,348538937,584,584,584,584,0
|
|
20240709,184000,348538937,584,584,584,584,0
|
|
20240709,183900,348538937,584,584,584,584,0
|
|
20240709,183800,348538937,584,584,584,584,0
|
|
20240709,183700,348538937,584,584,584,584,0
|
|
20240709,183600,348538937,584,584,584,584,0
|
|
20240709,183500,348538937,584,584,584,584,0
|
|
20240709,183400,348538937,584,584,584,584,0
|
|
20240709,183300,348538937,584,584,584,584,0
|
|
20240709,183200,348538937,584,584,584,584,0
|
|
20240709,183100,348538937,584,584,584,584,0
|
|
20240709,183000,348538937,584,584,584,584,0
|
|
20240709,182900,348538937,584,584,584,584,0
|
|
20240709,182800,348538937,584,584,584,584,0
|
|
20240709,182700,348538937,584,584,584,584,0
|
|
20240709,182600,348538937,584,584,584,584,0
|
|
20240709,182500,348538937,584,584,584,584,0
|
|
20240709,182400,348538937,584,584,584,584,0
|
|
20240709,182300,348538937,584,584,584,584,0
|
|
20240709,182200,348538937,584,584,584,584,3032
|
|
20240709,182100,348538937,584,584,584,584,0
|
|
20240709,182000,348538937,584,584,584,584,0
|
|
20240709,181900,348538937,584,584,584,584,0
|
|
20240709,181800,348538937,584,584,584,584,0
|
|
20240709,181700,348538937,584,584,584,584,0
|
|
20240709,181600,348538937,584,584,584,584,0
|
|
20240709,181500,348538937,584,584,584,584,0
|
|
20240709,181400,348538937,584,584,584,584,0
|
|
20240709,181300,348538937,584,584,584,584,0
|
|
20240709,181200,348538937,584,584,584,584,0
|
|
20240709,181100,348538937,584,584,584,584,0
|
|
20240709,181000,348538937,584,584,584,584,0
|
|
20240709,180900,348538937,584,584,584,584,0
|
|
20240709,180800,348538937,584,584,584,584,0
|
|
20240709,180700,348538937,584,584,584,584,0
|
|
20240709,180600,348538937,584,584,584,584,0
|
|
20240709,180500,348538937,584,584,584,584,0
|
|
20240709,180400,348538937,584,584,584,584,0
|
|
20240709,180300,348538937,584,584,584,584,0
|
|
20240709,180200,348538937,584,584,584,584,0
|
|
20240709,180100,348538937,584,584,584,584,0
|
|
20240709,180000,348538937,584,584,584,584,0
|
|
20240709,175900,348538937,584,584,584,584,0
|
|
20240709,175800,348538937,584,584,584,584,0
|
|
20240709,175700,348538937,584,584,584,584,0
|
|
20240709,175600,348538937,584,584,584,584,0
|
|
20240709,175500,348538937,584,584,584,584,0
|
|
20240709,175400,348538937,584,584,584,584,0
|
|
20240709,175300,348538937,584,584,584,584,0
|
|
20240709,175200,348538937,584,584,584,584,3032
|
|
20240709,175100,348538937,584,584,584,584,0
|
|
20240709,175000,348538937,584,584,584,584,0
|
|
20240709,174900,348538937,584,584,584,584,0
|
|
20240709,174800,348538937,584,584,584,584,0
|
|
20240709,174700,348538937,584,584,584,584,0
|
|
20240709,174600,348538937,584,584,584,584,0
|
|
20240709,174500,348538937,584,584,584,584,0
|
|
20240709,174400,348538937,584,584,584,584,0
|
|
20240709,174300,348538937,584,584,584,584,0
|
|
20240709,174200,348538937,584,584,584,584,0
|
|
20240709,174100,348538937,584,584,584,584,0
|
|
20240709,174000,348538937,584,584,584,584,0
|
|
20240709,173900,348538937,584,584,584,584,0
|
|
20240709,173800,348538937,584,584,584,584,0
|
|
20240709,173700,348538937,584,584,584,584,0
|
|
20240709,173600,348538937,584,584,584,584,0
|
|
20240709,173500,348538937,584,584,584,584,0
|
|
20240709,173400,348538937,584,584,584,584,0
|
|
20240709,173300,348538937,584,584,584,584,0
|
|
20240709,173200,348538937,584,584,584,584,0
|
|
20240709,173100,348538937,584,584,584,584,0
|
|
20240709,173000,348538937,584,584,584,584,0
|
|
20240709,172900,348538937,584,584,584,584,0
|
|
20240709,172800,348538937,584,584,584,584,0
|
|
20240709,172700,348538937,584,584,584,584,0
|
|
20240709,172600,348538937,584,584,584,584,0
|
|
20240709,172500,348538937,584,584,584,584,0
|
|
20240709,172400,348538937,584,584,584,584,0
|
|
20240709,172300,348538937,584,584,584,584,0
|
|
20240709,172200,348538937,584,584,584,584,3032
|
|
20240709,172100,348538937,584,584,584,584,0
|
|
20240709,172000,348538937,584,584,584,584,0
|
|
20240709,171900,348538937,584,584,584,584,0
|
|
20240709,171800,348538937,584,584,584,584,0
|
|
20240709,171700,348538937,584,584,584,584,0
|
|
20240709,171600,348538937,584,584,584,584,0
|
|
20240709,171500,348538937,584,584,584,584,0
|
|
20240709,171400,348538937,584,584,584,584,0
|
|
20240709,171300,348538937,584,584,584,584,0
|
|
20240709,171200,348538937,584,584,584,584,0
|
|
20240709,171100,348538937,584,584,584,584,0
|
|
20240709,171000,348538937,584,584,584,584,0
|
|
20240709,170900,348538937,584,584,584,584,0
|
|
20240709,170800,348538937,584,584,584,584,0
|
|
20240709,170700,348538937,584,584,584,584,0
|
|
20240709,170600,348538937,584,584,584,584,0
|
|
20240709,170500,348538937,584,584,584,584,0
|
|
20240709,170400,348538937,584,584,584,584,0
|
|
20240709,170300,348538937,584,584,584,584,0
|
|
20240709,170200,348538937,584,584,584,584,0
|
|
20240709,170100,348538937,584,584,584,584,0
|
|
20240709,170000,348538937,584,584,584,584,0
|
|
20240709,165900,348538937,584,584,584,584,0
|
|
20240709,165800,348538937,584,584,584,584,0
|
|
20240709,165700,348538937,584,584,584,584,0
|
|
20240709,165600,348538937,584,584,584,584,0
|
|
20240709,165500,348538937,584,584,584,584,0
|
|
20240709,165400,348538937,584,584,584,584,0
|
|
20240709,165300,348538937,584,584,584,584,0
|
|
20240709,165200,348538937,584,584,584,584,3032
|
|
20240709,165100,348538937,584,584,584,584,0
|
|
20240709,165000,348538937,584,584,584,584,0
|
|
20240709,164900,348538937,584,584,584,584,0
|
|
20240709,164800,348538937,584,584,584,584,0
|
|
20240709,164700,348538937,584,584,584,584,0
|
|
20240709,164600,348538937,584,584,584,584,0
|
|
20240709,164500,348538937,584,584,584,584,0
|
|
20240709,164400,348538937,584,584,584,584,0
|
|
20240709,164300,348538937,584,584,584,584,0
|
|
20240709,164200,348538937,584,584,584,584,0
|
|
20240709,164100,348538937,584,584,584,584,0
|
|
20240709,164000,348538937,584,584,584,584,0
|
|
20240709,163900,348538937,584,584,584,584,0
|
|
20240709,163800,348538937,584,584,584,584,0
|
|
20240709,163700,348538937,584,584,584,584,0
|
|
20240709,163600,348538937,584,584,584,584,0
|
|
20240709,163500,348538937,584,584,584,584,0
|
|
20240709,163400,348538937,584,584,584,584,0
|
|
20240709,163300,348538937,584,584,584,584,0
|
|
20240709,163200,348538937,584,584,584,584,0
|
|
20240709,163100,348538937,584,584,584,584,0
|
|
20240709,163000,348538937,584,584,584,584,0
|
|
20240709,162900,348538937,584,584,584,584,0
|
|
20240709,162800,348538937,584,584,584,584,0
|
|
20240709,162700,348538937,584,584,584,584,0
|
|
20240709,162600,348538937,584,584,584,584,0
|
|
20240709,162500,348538937,584,584,584,584,0
|
|
20240709,162400,348538937,584,584,584,584,0
|
|
20240709,162300,348538937,584,584,584,584,0
|
|
20240709,162200,348538937,584,584,584,584,3032
|
|
20240709,162100,348538937,584,584,584,584,0
|
|
20240709,162000,348538937,584,584,584,584,0
|
|
20240709,161900,348538937,584,584,584,584,0
|
|
20240709,161800,348538937,584,584,584,584,0
|
|
20240709,161700,348538937,584,584,584,584,0
|
|
20240709,161600,348538937,584,584,584,584,0
|
|
20240709,161500,348538937,584,584,584,584,0
|
|
20240709,161400,348538937,584,584,584,584,0
|
|
20240709,161300,348538937,584,584,584,584,0
|
|
20240709,161200,348538937,584,584,584,584,0
|
|
20240709,161100,348538937,584,584,584,584,0
|
|
20240709,161000,348538937,584,584,584,584,0
|
|
20240709,160900,348538937,584,584,584,584,0
|
|
20240709,160800,348538937,584,584,584,584,0
|
|
20240709,160700,348538937,584,584,584,584,0
|
|
20240709,160600,348538937,584,584,584,584,0
|
|
20240709,160500,348538937,584,584,584,584,0
|
|
20240709,160400,348538937,584,584,584,584,0
|
|
20240709,160300,348538937,584,584,584,584,0
|
|
20240709,160200,348538937,584,584,584,584,0
|
|
20240709,160100,348538937,584,584,584,584,0
|
|
20240709,160000,348538937,584,584,584,584,0
|
|
20240709,155900,348538937,584,584,584,584,0
|
|
20240709,155800,348538937,584,584,584,584,0
|
|
20240709,155700,348538937,584,584,584,584,0
|
|
20240709,155600,348538937,584,584,584,584,0
|
|
20240709,155500,348538937,584,584,584,584,0
|
|
20240709,155400,348538937,584,584,584,584,0
|
|
20240709,155300,348538937,584,584,584,584,0
|
|
20240709,155200,348538937,584,584,584,584,3032
|
|
20240709,155100,348538937,584,584,584,584,0
|
|
20240709,155000,348538937,584,584,584,584,0
|
|
20240709,154900,348538937,584,584,584,584,0
|
|
20240709,154800,348538937,584,584,584,584,0
|
|
20240709,154700,348538937,584,584,584,584,0
|
|
20240709,154600,348538937,584,584,584,584,0
|
|
20240709,154500,348538937,584,584,584,584,0
|
|
20240709,154400,348538937,584,584,584,584,0
|
|
20240709,154300,348538937,584,584,584,584,0
|
|
20240709,154200,348538937,584,584,584,584,0
|
|
20240709,154100,348538937,584,584,584,584,0
|
|
20240709,154000,348538937,584,584,584,584,0
|
|
20240709,153900,348538937,584,584,584,584,0
|
|
20240709,153800,348538937,584,584,584,584,0
|
|
20240709,153700,348538937,584,584,584,584,0
|
|
20240709,153600,348538937,584,584,584,584,0
|
|
20240709,153500,348538937,584,584,584,584,0
|
|
20240709,153400,348538937,584,584,584,584,0
|
|
20240709,153300,348538937,584,584,584,584,0
|
|
20240709,153200,348538937,584,584,584,584,0
|
|
20240709,153100,348538937,584,584,584,584,0
|
|
20240709,153000,348538937,584,584,584,584,3032
|
|
20240709,152900,346768249,578,578,578,578,0
|
|
20240709,152800,346768249,578,578,578,578,0
|
|
20240709,152700,346768249,578,578,578,578,0
|
|
20240709,152600,346768249,578,578,578,578,0
|
|
20240709,152500,346768249,578,578,578,578,0
|
|
20240709,152400,346768249,578,578,578,578,0
|
|
20240709,152300,346768249,578,578,578,578,0
|
|
20240709,152200,346768249,578,578,578,578,0
|
|
20240709,152100,346768249,578,578,578,578,0
|
|
20240709,152000,346768249,578,578,578,578,0
|
|
20240709,151900,346768249,578,581,581,578,2712
|
|
20240709,151800,345196777,578,578,581,578,2878
|
|
20240709,151700,343529050,581,578,581,577,2874
|
|
20240709,151600,341864780,580,577,581,577,2922
|
|
20240709,151500,340174272,580,577,582,576,2708
|
|
20240709,151400,338608337,577,577,577,577,0
|
|
20240709,151300,338608337,577,579,579,576,1020
|
|
20240709,151200,338020117,579,579,579,579,0
|
|
20240709,151100,338020117,579,582,582,579,2374
|
|
20240709,151000,336642147,579,582,582,579,5352
|
|
20240709,150900,333533238,580,583,583,579,5400
|
|
20240709,150800,330395025,580,581,583,579,5339
|
|
20240709,150700,327295886,579,579,582,578,5338
|
|
20240709,150600,324200466,582,579,582,579,5341
|
|
20240709,150500,321100134,582,582,582,578,7996
|
|
20240709,150400,316463584,579,582,582,578,5352
|
|
20240709,150300,313356846,579,582,582,577,5351
|
|
20240709,150200,310253835,582,578,582,577,4344
|
|
20240709,150100,307735333,581,578,583,577,6614
|
|
20240709,150000,303901873,581,582,582,577,6866
|
|
20240709,145900,299921314,578,582,582,577,6704
|
|
20240709,145800,296035278,577,579,582,575,1783
|
|
20240709,145700,295003844,576,576,576,576,635
|
|
20240709,145600,294638084,576,576,576,576,0
|
|
20240709,145500,294638084,576,583,584,576,15783
|
|
20240709,145400,285467158,583,579,584,576,26927
|
|
20240709,145300,269830151,583,583,584,579,12735
|
|
20240709,145200,262425296,583,583,584,580,16810
|
|
20240709,145100,252649415,580,583,584,580,16603
|
|
20240709,145000,242993822,580,581,584,579,16698
|
|
20240709,144900,233283606,583,583,584,580,16489
|
|
20240709,144800,223686795,581,579,584,578,17063
|
|
20240709,144700,213764542,579,579,584,577,16506
|
|
20240709,144600,204173777,583,580,583,577,6415
|
|
20240709,144500,200450535,583,583,583,580,3398
|
|
20240709,144400,198473064,581,583,584,580,5515
|
|
20240709,144300,195264029,583,583,584,580,5526
|
|
20240709,144200,192050478,580,579,584,579,5514
|
|
20240709,144100,188844264,583,579,584,578,5502
|
|
20240709,144000,185647663,583,583,584,579,30634
|
|
20240709,143900,167795137,583,583,583,583,22
|
|
20240709,143800,167782311,583,583,583,583,64
|
|
20240709,143700,167744999,583,583,583,583,600
|
|
20240709,143600,167395199,584,584,584,584,0
|
|
20240709,143500,167395199,584,584,584,584,1033
|
|
20240709,143400,166791927,584,583,584,583,2349
|
|
20240709,143300,165421446,583,583,583,583,112
|
|
20240709,143200,165356150,583,583,583,583,150
|
|
20240709,143100,165268700,583,583,583,583,300
|
|
20240709,143000,165093800,583,583,583,583,240
|
|
20240709,142900,164953880,583,583,583,583,1000
|
|
20240709,142800,164370880,582,582,582,582,3
|
|
20240709,142700,164369134,583,582,583,582,2700
|
|
20240709,142600,162796865,582,582,582,581,2800
|
|
20240709,142500,161167865,582,581,582,577,2437
|
|
20240709,142400,159755076,577,577,582,576,4199
|
|
20240709,142300,157325458,581,581,582,575,4256
|
|
20240709,142200,154865572,581,579,582,575,5344
|
|
20240709,142100,151776389,577,579,579,577,80
|
|
20240709,142000,151730148,577,577,577,577,0
|
|
20240709,141900,151730148,577,577,577,577,0
|
|
20240709,141800,151730148,577,577,577,577,0
|
|
20240709,141700,151730148,577,578,578,577,1558
|
|
20240709,141600,150829945,578,578,578,578,0
|
|
20240709,141500,150829945,578,578,578,578,0
|
|
20240709,141400,150829945,578,578,578,578,0
|
|
20240709,141300,150829945,578,578,578,578,0
|
|
20240709,141200,150829945,578,578,578,578,0
|
|
20240709,141100,150829945,578,578,578,578,0
|
|
20240709,141000,150829945,578,578,578,578,0
|
|
20240709,140900,150829945,578,578,578,578,0
|
|
20240709,140800,150829945,578,578,578,578,100
|
|
20240709,140700,150772145,578,578,578,578,0
|
|
20240709,140600,150772145,578,578,578,578,0
|
|
20240709,140500,150772145,578,578,578,578,0
|
|
20240709,140400,150772145,578,578,578,578,500
|
|
20240709,140300,150483145,578,578,578,578,250
|
|
20240709,140200,150338645,578,579,579,578,3196
|
|
20240709,140100,148490695,582,582,582,582,0
|
|
20240709,140000,148490695,582,582,582,582,75
|
|
20240709,135900,148447045,582,582,582,582,0
|
|
20240709,135800,148447045,582,581,582,579,5001
|
|
20240709,135700,145551004,582,582,582,582,0
|
|
20240709,135600,145551004,582,582,582,582,1
|
|
20240709,135500,145550422,582,582,582,582,0
|
|
20240709,135400,145550422,582,582,582,582,0
|
|
20240709,135300,145550422,582,582,582,582,0
|
|
20240709,135200,145550422,582,582,582,582,0
|
|
20240709,135100,145550422,582,582,582,582,0
|
|
20240709,135000,145550422,582,582,582,582,0
|
|
20240709,134900,145550422,582,582,582,582,0
|
|
20240709,134800,145550422,582,582,582,582,0
|
|
20240709,134700,145550422,582,582,582,582,0
|
|
20240709,134600,145550422,582,582,582,582,0
|
|
20240709,134500,145550422,582,582,582,582,0
|
|
20240709,134400,145550422,582,582,582,582,128
|
|
20240709,134300,145475926,582,582,582,582,0
|
|
20240709,134200,145475926,582,582,582,582,50
|
|
20240709,134100,145446826,582,582,582,582,0
|
|
20240709,134000,145446826,582,582,582,582,0
|
|
20240709,133900,145446826,582,582,582,582,0
|
|
20240709,133800,145446826,582,582,582,582,0
|
|
20240709,133700,145446826,582,582,582,582,0
|
|
20240709,133600,145446826,582,582,582,582,0
|
|
20240709,133500,145446826,582,583,583,582,5279
|
|
20240709,133400,142372458,586,586,586,586,1000
|
|
20240709,133300,141786458,587,587,587,587,3000
|
|
20240709,133200,140025458,587,584,587,584,12166
|
|
20240709,133100,132896063,582,581,582,581,1820
|
|
20240709,133000,131837824,579,578,579,578,1551
|
|
20240709,132900,130940511,577,577,577,577,0
|
|
20240709,132800,130940511,577,577,577,577,0
|
|
20240709,132700,130940511,577,577,577,577,0
|
|
20240709,132600,130940511,577,577,577,577,3715
|
|
20240709,132500,128796956,577,577,577,577,0
|
|
20240709,132400,128796956,577,577,577,577,0
|
|
20240709,132300,128796956,577,577,577,577,0
|
|
20240709,132200,128796956,577,577,577,577,0
|
|
20240709,132100,128796956,577,577,577,577,0
|
|
20240709,132000,128796956,577,577,577,577,4842
|
|
20240709,131900,126003122,577,577,577,577,0
|
|
20240709,131800,126003122,577,577,577,577,0
|
|
20240709,131700,126003122,577,577,577,577,1010
|
|
20240709,131600,125420352,576,576,576,576,0
|
|
20240709,131500,125420352,576,576,576,576,1380
|
|
20240709,131400,124625472,576,576,576,576,550
|
|
20240709,131300,124308672,577,577,577,577,0
|
|
20240709,131200,124308672,577,577,577,577,0
|
|
20240709,131100,124308672,577,577,577,577,2000
|
|
20240709,131000,123154672,577,577,577,577,0
|
|
20240709,130900,123154672,577,577,577,577,0
|
|
20240709,130800,123154672,577,577,577,577,0
|
|
20240709,130700,123154672,577,577,577,577,2
|
|
20240709,130600,123153518,577,576,577,576,1667
|
|
20240709,130500,122193272,576,576,576,576,0
|
|
20240709,130400,122193272,576,576,576,576,1500
|
|
20240709,130300,121329272,576,576,576,576,0
|
|
20240709,130200,121329272,576,576,576,576,0
|
|
20240709,130100,121329272,576,576,576,576,0
|
|
20240709,130000,121329272,576,576,576,576,400
|
|
20240709,125900,121098872,576,576,576,576,0
|
|
20240709,125800,121098872,576,575,576,575,722
|
|
20240709,125700,120683530,571,571,571,571,706
|
|
20240709,125600,120280404,575,575,575,575,0
|
|
20240709,125500,120280404,575,575,575,575,0
|
|
20240709,125400,120280404,575,575,575,575,0
|
|
20240709,125300,120280404,575,575,575,575,0
|
|
20240709,125200,120280404,575,575,575,575,0
|
|
20240709,125100,120280404,575,575,575,575,1
|
|
20240709,125000,120279829,575,575,575,575,0
|
|
20240709,124900,120279829,575,575,575,575,0
|
|
20240709,124800,120279829,575,575,575,575,2
|
|
20240709,124700,120278679,575,575,575,575,0
|
|
20240709,124600,120278679,575,575,575,575,0
|
|
20240709,124500,120278679,575,575,575,575,1000
|
|
20240709,124400,119703679,575,575,575,575,0
|
|
20240709,124300,119703679,575,575,575,575,0
|
|
20240709,124200,119703679,575,575,575,575,0
|
|
20240709,124100,119703679,575,570,575,570,302
|
|
20240709,124000,119530041,575,575,575,575,0
|
|
20240709,123900,119530041,575,573,575,573,5445
|
|
20240709,123800,116403922,574,574,574,574,100
|
|
20240709,123700,116346522,574,574,574,574,100
|
|
20240709,123600,116289122,575,575,575,575,150
|
|
20240709,123500,116202872,576,579,579,567,70349
|
|
20240709,123400,76006533,583,583,583,583,0
|
|
20240709,123300,76006533,583,583,583,583,0
|
|
20240709,123200,76006533,583,583,583,583,0
|
|
20240709,123100,76006533,583,583,583,583,0
|
|
20240709,123000,76006533,583,583,583,583,0
|
|
20240709,122900,76006533,583,583,583,583,400
|
|
20240709,122800,75773333,583,583,583,583,0
|
|
20240709,122700,75773333,583,583,583,583,0
|
|
20240709,122600,75773333,583,583,583,583,0
|
|
20240709,122500,75773333,583,583,583,583,0
|
|
20240709,122400,75773333,583,583,583,583,0
|
|
20240709,122300,75773333,583,583,583,583,0
|
|
20240709,122200,75773333,583,583,583,583,0
|
|
20240709,122100,75773333,583,583,583,583,0
|
|
20240709,122000,75773333,583,583,583,583,0
|
|
20240709,121900,75773333,583,583,583,583,0
|
|
20240709,121800,75773333,583,583,583,583,0
|
|
20240709,121700,75773333,583,583,583,583,1
|
|
20240709,121600,75772750,583,583,583,583,0
|
|
20240709,121500,75772750,583,582,583,582,1000
|
|
20240709,121400,75190730,578,578,578,578,0
|
|
20240709,121300,75190730,578,580,580,578,2000
|
|
20240709,121200,74033135,584,584,584,584,0
|
|
20240709,121100,74033135,584,584,584,584,0
|
|
20240709,121000,74033135,584,584,584,584,0
|
|
20240709,120900,74033135,584,584,584,584,100
|
|
20240709,120800,73974735,584,584,584,584,0
|
|
20240709,120700,73974735,584,584,584,584,0
|
|
20240709,120600,73974735,584,584,584,584,0
|
|
20240709,120500,73974735,584,584,584,584,0
|
|
20240709,120400,73974735,584,584,584,584,0
|
|
20240709,120300,73974735,584,584,584,584,0
|
|
20240709,120200,73974735,584,584,584,584,0
|
|
20240709,120100,73974735,584,584,584,584,0
|
|
20240709,120000,73974735,584,584,584,584,50
|
|
20240709,115900,73945535,584,584,584,584,0
|
|
20240709,115800,73945535,584,584,584,584,0
|
|
20240709,115700,73945535,584,584,584,584,0
|
|
20240709,115600,73945535,584,584,584,584,0
|
|
20240709,115500,73945535,584,584,584,584,0
|
|
20240709,115400,73945535,584,584,584,584,0
|
|
20240709,115300,73945535,584,584,584,584,0
|
|
20240709,115200,73945535,584,584,584,584,0
|
|
20240709,115100,73945535,584,584,584,584,0
|
|
20240709,115000,73945535,584,584,584,584,0
|
|
20240709,114900,73945535,584,584,584,584,0
|
|
20240709,114800,73945535,584,584,584,584,2
|
|
20240709,114700,73944367,584,584,584,584,0
|
|
20240709,114600,73944367,584,584,584,584,0
|
|
20240709,114500,73944367,584,584,584,584,0
|
|
20240709,114400,73944367,584,584,584,584,0
|
|
20240709,114300,73944367,584,584,584,584,0
|
|
20240709,114200,73944367,584,584,584,584,0
|
|
20240709,114100,73944367,584,584,584,584,10
|
|
20240709,114000,73938527,584,584,584,584,0
|
|
20240709,113900,73938527,584,584,584,584,0
|
|
20240709,113800,73938527,584,584,584,584,0
|
|
20240709,113700,73938527,584,584,584,584,0
|
|
20240709,113600,73938527,584,584,584,584,0
|
|
20240709,113500,73938527,584,584,584,584,0
|
|
20240709,113400,73938527,584,584,584,584,0
|
|
20240709,113300,73938527,584,584,584,584,0
|
|
20240709,113200,73938527,584,584,584,584,0
|
|
20240709,113100,73938527,584,584,584,584,0
|
|
20240709,113000,73938527,584,584,584,584,0
|
|
20240709,112900,73938527,584,584,584,584,0
|
|
20240709,112800,73938527,584,584,584,584,0
|
|
20240709,112700,73938527,584,584,584,584,0
|
|
20240709,112600,73938527,584,584,584,584,1002
|
|
20240709,112500,73353359,584,584,584,584,0
|
|
20240709,112400,73353359,584,584,584,584,0
|
|
20240709,112300,73353359,584,584,584,584,0
|
|
20240709,112200,73353359,584,584,584,584,0
|
|
20240709,112100,73353359,584,584,584,584,0
|
|
20240709,112000,73353359,584,584,584,584,0
|
|
20240709,111900,73353359,584,584,584,584,0
|
|
20240709,111800,73353359,584,584,584,584,1
|
|
20240709,111700,73352775,584,584,584,584,0
|
|
20240709,111600,73352775,584,584,584,584,0
|
|
20240709,111500,73352775,584,584,584,584,0
|
|
20240709,111400,73352775,584,584,584,584,0
|
|
20240709,111300,73352775,584,584,584,584,0
|
|
20240709,111200,73352775,584,584,584,584,0
|
|
20240709,111100,73352775,584,584,584,584,0
|
|
20240709,111000,73352775,584,584,584,584,500
|
|
20240709,110900,73060775,584,584,584,584,500
|
|
20240709,110800,72768775,584,584,584,584,0
|
|
20240709,110700,72768775,584,584,584,584,0
|
|
20240709,110600,72768775,584,584,584,584,0
|
|
20240709,110500,72768775,584,584,584,584,0
|
|
20240709,110400,72768775,584,584,584,584,0
|
|
20240709,110300,72768775,584,584,584,584,0
|
|
20240709,110200,72768775,584,584,584,584,0
|
|
20240709,110100,72768775,584,583,584,583,800
|
|
20240709,110000,72302258,578,578,578,578,778
|
|
20240709,105900,71852574,583,584,584,578,17001
|
|
20240709,105800,62012092,586,586,586,586,0
|
|
20240709,105700,62012092,586,586,586,586,0
|
|
20240709,105600,62012092,586,586,586,586,0
|
|
20240709,105500,62012092,586,586,586,586,0
|
|
20240709,105400,62012092,586,586,586,586,0
|
|
20240709,105300,62012092,586,586,586,586,0
|
|
20240709,105200,62012092,586,586,586,586,0
|
|
20240709,105100,62012092,586,586,586,586,500
|
|
20240709,105000,61719092,587,587,587,587,0
|
|
20240709,104900,61719092,587,587,587,587,0
|
|
20240709,104800,61719092,587,587,587,587,0
|
|
20240709,104700,61719092,587,587,587,587,0
|
|
20240709,104600,61719092,587,587,587,587,0
|
|
20240709,104500,61719092,587,587,587,587,0
|
|
20240709,104400,61719092,587,587,587,587,0
|
|
20240709,104300,61719092,587,587,587,587,0
|
|
20240709,104200,61719092,587,587,587,587,0
|
|
20240709,104100,61719092,587,585,587,585,1000
|
|
20240709,104000,61132646,587,587,587,587,0
|
|
20240709,103900,61132646,587,587,587,587,0
|
|
20240709,103800,61132646,587,587,587,587,0
|
|
20240709,103700,61132646,587,587,587,587,0
|
|
20240709,103600,61132646,587,587,587,587,0
|
|
20240709,103500,61132646,587,587,587,587,0
|
|
20240709,103400,61132646,587,587,587,587,0
|
|
20240709,103300,61132646,587,587,587,587,1000
|
|
20240709,103200,60545646,587,587,587,587,0
|
|
20240709,103100,60545646,587,587,587,587,0
|
|
20240709,103000,60545646,587,587,587,587,0
|
|
20240709,102900,60545646,587,587,587,587,0
|
|
20240709,102800,60545646,587,586,587,586,600
|
|
20240709,102700,60193893,586,586,586,586,1000
|
|
20240709,102600,59607893,586,586,586,586,0
|
|
20240709,102500,59607893,586,585,586,585,100
|
|
20240709,102400,59549384,578,578,578,578,0
|
|
20240709,102300,59549384,578,578,578,578,0
|
|
20240709,102200,59549384,578,578,578,578,0
|
|
20240709,102100,59549384,578,578,578,578,0
|
|
20240709,102000,59549384,578,578,578,578,0
|
|
20240709,101900,59549384,578,578,578,578,0
|
|
20240709,101800,59549384,578,578,578,578,0
|
|
20240709,101700,59549384,578,578,578,578,0
|
|
20240709,101600,59549384,578,578,578,578,0
|
|
20240709,101500,59549384,578,578,578,578,0
|
|
20240709,101400,59549384,578,578,578,578,0
|
|
20240709,101300,59549384,578,580,580,578,8507
|
|
20240709,101200,54629760,580,580,580,580,170
|
|
20240709,101100,54531160,583,583,583,583,0
|
|
20240709,101000,54531160,583,583,583,583,0
|
|
20240709,100900,54531160,583,583,583,583,202
|
|
20240709,100800,54413394,587,587,587,587,0
|
|
20240709,100700,54413394,587,587,587,587,0
|
|
20240709,100600,54413394,587,587,587,587,0
|
|
20240709,100500,54413394,587,587,587,587,0
|
|
20240709,100400,54413394,587,587,587,587,0
|
|
20240709,100300,54413394,587,587,587,587,0
|
|
20240709,100200,54413394,587,587,587,587,11
|
|
20240709,100100,54406937,587,587,587,587,2
|
|
20240709,100000,54405763,583,583,583,583,0
|
|
20240709,095900,54405763,583,583,583,583,0
|
|
20240709,095800,54405763,583,583,583,583,0
|
|
20240709,095700,54405763,583,583,583,583,0
|
|
20240709,095600,54405763,583,583,583,583,0
|
|
20240709,095500,54405763,583,583,583,583,901
|
|
20240709,095400,53880480,583,583,583,583,1
|
|
20240709,095300,53879897,583,580,583,578,22001
|
|
20240709,095200,41144433,585,584,585,578,25001
|
|
20240709,095100,26661259,588,588,588,588,200
|
|
20240709,095000,26543659,588,588,588,588,66
|
|
20240709,094900,26504851,588,588,588,588,0
|
|
20240709,094800,26504851,588,588,588,588,110
|
|
20240709,094700,26440171,588,588,588,588,100
|
|
20240709,094600,26381371,580,580,580,580,0
|
|
20240709,094500,26381371,580,587,587,580,5920
|
|
20240709,094400,22927162,592,592,592,592,0
|
|
20240709,094300,22927162,592,592,592,592,0
|
|
20240709,094200,22927162,592,592,592,592,0
|
|
20240709,094100,22927162,592,592,592,592,0
|
|
20240709,094000,22927162,592,592,592,592,0
|
|
20240709,093900,22927162,592,592,592,592,0
|
|
20240709,093800,22927162,592,592,592,592,0
|
|
20240709,093700,22927162,592,592,592,592,0
|
|
20240709,093600,22927162,592,592,592,592,0
|
|
20240709,093500,22927162,592,592,592,592,0
|
|
20240709,093400,22927162,592,592,593,592,200
|
|
20240709,093300,22808759,586,591,592,586,6662
|
|
20240709,093200,18866041,591,591,591,591,0
|
|
20240709,093100,18866041,591,589,591,589,564
|
|
20240709,093000,18533379,590,590,590,590,0
|
|
20240709,092900,18533379,590,590,590,590,0
|
|
20240709,092800,18533379,590,590,590,590,0
|
|
20240709,092700,18533379,590,590,590,590,0
|
|
20240709,092600,18533379,590,590,590,590,0
|
|
20240709,092500,18533379,590,590,590,590,266
|
|
20240709,092400,18376439,589,589,589,589,0
|
|
20240709,092300,18376439,589,589,589,589,0
|
|
20240709,092200,18376439,589,589,589,589,0
|
|
20240709,092100,18376439,589,589,589,589,713
|
|
20240709,092000,17956482,589,589,589,589,0
|
|
20240709,091900,17956482,589,589,589,589,0
|
|
20240709,091800,17956482,589,589,589,588,2000
|
|
20240709,091700,16778487,589,589,589,589,0
|
|
20240709,091600,16778487,589,589,589,589,250
|
|
20240709,091500,16631237,591,591,591,591,0
|
|
20240709,091400,16631237,591,591,591,591,0
|
|
20240709,091300,16631237,591,591,591,591,0
|
|
20240709,091200,16631237,591,591,591,591,0
|
|
20240709,091100,16631237,591,591,591,591,0
|
|
20240709,091000,16631237,591,591,591,591,0
|
|
20240709,090900,16631237,591,591,591,591,300
|
|
20240709,090800,16453937,592,592,593,591,1100
|
|
20240709,090700,15802317,594,594,594,594,500
|
|
20240709,090600,15505317,595,594,595,594,2000
|
|
20240709,090500,14315742,595,595,595,595,0
|
|
20240709,090400,14315742,595,594,595,594,100
|
|
20240709,090300,14256267,596,596,596,596,0
|
|
20240709,090200,14256267,596,596,596,596,0
|
|
20240709,090100,14256267,596,596,596,596,100
|
|
20240709,090000,14196667,589,589,589,589,24103
|