578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,183500,56598976,609,609,609,609,2654
|
|
20240703,183400,56598976,609,609,609,609,0
|
|
20240703,183300,56598976,609,609,609,609,0
|
|
20240703,183200,56598976,609,609,609,609,0
|
|
20240703,183100,56598976,609,609,609,609,0
|
|
20240703,183000,56598976,609,609,609,609,0
|
|
20240703,182900,56598976,609,609,609,609,0
|
|
20240703,182800,56598976,609,609,609,609,0
|
|
20240703,182700,56598976,609,609,609,609,0
|
|
20240703,182600,56598976,609,609,609,609,0
|
|
20240703,182500,56598976,609,609,609,609,0
|
|
20240703,182400,56598976,609,609,609,609,0
|
|
20240703,182300,56598976,609,609,609,609,0
|
|
20240703,182200,56598976,609,609,609,609,0
|
|
20240703,182100,56598976,609,609,609,609,0
|
|
20240703,182000,56598976,609,609,609,609,0
|
|
20240703,181900,56598976,609,609,609,609,0
|
|
20240703,181800,56598976,609,609,609,609,0
|
|
20240703,181700,56598976,609,609,609,609,0
|
|
20240703,181600,56598976,609,609,609,609,0
|
|
20240703,181500,56598976,609,609,609,609,0
|
|
20240703,181400,56598976,609,609,609,609,0
|
|
20240703,181300,56598976,609,609,609,609,0
|
|
20240703,181200,56598976,609,609,609,609,0
|
|
20240703,181100,56598976,609,609,609,609,0
|
|
20240703,181000,56598976,609,609,609,609,0
|
|
20240703,180900,56598976,609,609,609,609,0
|
|
20240703,180800,56598976,609,609,609,609,0
|
|
20240703,180700,56598976,609,609,609,609,0
|
|
20240703,180600,56598976,609,609,609,609,0
|
|
20240703,180500,56598976,609,609,609,609,2654
|
|
20240703,180400,56598976,609,609,609,609,0
|
|
20240703,180300,56598976,609,609,609,609,0
|
|
20240703,180200,56598976,609,609,609,609,0
|
|
20240703,180100,56598976,609,609,609,609,0
|
|
20240703,180000,56598976,609,609,609,609,0
|
|
20240703,175900,56598976,609,609,609,609,0
|
|
20240703,175800,56598976,609,609,609,609,0
|
|
20240703,175700,56598976,609,609,609,609,0
|
|
20240703,175600,56598976,609,609,609,609,0
|
|
20240703,175500,56598976,609,609,609,609,0
|
|
20240703,175400,56598976,609,609,609,609,0
|
|
20240703,175300,56598976,609,609,609,609,0
|
|
20240703,175200,56598976,609,609,609,609,0
|
|
20240703,175100,56598976,609,609,609,609,0
|
|
20240703,175000,56598976,609,609,609,609,0
|
|
20240703,174900,56598976,609,609,609,609,0
|
|
20240703,174800,56598976,609,609,609,609,0
|
|
20240703,174700,56598976,609,609,609,609,0
|
|
20240703,174600,56598976,609,609,609,609,0
|
|
20240703,174500,56598976,609,609,609,609,0
|
|
20240703,174400,56598976,609,609,609,609,0
|
|
20240703,174300,56598976,609,609,609,609,0
|
|
20240703,174200,56598976,609,609,609,609,0
|
|
20240703,174100,56598976,609,609,609,609,0
|
|
20240703,174000,56598976,609,609,609,609,0
|
|
20240703,173900,56598976,609,609,609,609,0
|
|
20240703,173800,56598976,609,609,609,609,0
|
|
20240703,173700,56598976,609,609,609,609,0
|
|
20240703,173600,56598976,609,609,609,609,0
|
|
20240703,173500,56598976,609,609,609,609,2654
|
|
20240703,173400,56598976,609,609,609,609,0
|
|
20240703,173300,56598976,609,609,609,609,0
|
|
20240703,173200,56598976,609,609,609,609,0
|
|
20240703,173100,56598976,609,609,609,609,0
|
|
20240703,173000,56598976,609,609,609,609,0
|
|
20240703,172900,56598976,609,609,609,609,0
|
|
20240703,172800,56598976,609,609,609,609,0
|
|
20240703,172700,56598976,609,609,609,609,0
|
|
20240703,172600,56598976,609,609,609,609,0
|
|
20240703,172500,56598976,609,609,609,609,0
|
|
20240703,172400,56598976,609,609,609,609,0
|
|
20240703,172300,56598976,609,609,609,609,0
|
|
20240703,172200,56598976,609,609,609,609,0
|
|
20240703,172100,56598976,609,609,609,609,0
|
|
20240703,172000,56598976,609,609,609,609,0
|
|
20240703,171900,56598976,609,609,609,609,0
|
|
20240703,171800,56598976,609,609,609,609,0
|
|
20240703,171700,56598976,609,609,609,609,0
|
|
20240703,171600,56598976,609,609,609,609,0
|
|
20240703,171500,56598976,609,609,609,609,0
|
|
20240703,171400,56598976,609,609,609,609,0
|
|
20240703,171300,56598976,609,609,609,609,0
|
|
20240703,171200,56598976,609,609,609,609,0
|
|
20240703,171100,56598976,609,609,609,609,0
|
|
20240703,171000,56598976,609,609,609,609,0
|
|
20240703,170900,56598976,609,609,609,609,0
|
|
20240703,170800,56598976,609,609,609,609,0
|
|
20240703,170700,56598976,609,609,609,609,0
|
|
20240703,170600,56598976,609,609,609,609,0
|
|
20240703,170500,56598976,609,609,609,609,2654
|
|
20240703,170400,56598976,609,609,609,609,0
|
|
20240703,170300,56598976,609,609,609,609,0
|
|
20240703,170200,56598976,609,609,609,609,0
|
|
20240703,170100,56598976,609,609,609,609,0
|
|
20240703,170000,56598976,609,609,609,609,0
|
|
20240703,165900,56598976,609,609,609,609,0
|
|
20240703,165800,56598976,609,609,609,609,0
|
|
20240703,165700,56598976,609,609,609,609,0
|
|
20240703,165600,56598976,609,609,609,609,0
|
|
20240703,165500,56598976,609,609,609,609,0
|
|
20240703,165400,56598976,609,609,609,609,0
|
|
20240703,165300,56598976,609,609,609,609,0
|
|
20240703,165200,56598976,609,609,609,609,0
|
|
20240703,165100,56598976,609,609,609,609,0
|
|
20240703,165000,56598976,609,609,609,609,0
|
|
20240703,164900,56598976,609,609,609,609,0
|
|
20240703,164800,56598976,609,609,609,609,0
|
|
20240703,164700,56598976,609,609,609,609,0
|
|
20240703,164600,56598976,609,609,609,609,0
|
|
20240703,164500,56598976,609,609,609,609,0
|
|
20240703,164400,56598976,609,609,609,609,0
|
|
20240703,164300,56598976,609,609,609,609,0
|
|
20240703,164200,56598976,609,609,609,609,0
|
|
20240703,164100,56598976,609,609,609,609,0
|
|
20240703,164000,56598976,609,609,609,609,0
|
|
20240703,163900,56598976,609,609,609,609,0
|
|
20240703,163800,56598976,609,609,609,609,0
|
|
20240703,163700,56598976,609,609,609,609,0
|
|
20240703,163600,56598976,609,609,609,609,0
|
|
20240703,163500,56598976,609,609,609,609,2654
|
|
20240703,163400,56598976,609,609,609,609,0
|
|
20240703,163300,56598976,609,609,609,609,0
|
|
20240703,163200,56598976,609,609,609,609,0
|
|
20240703,163100,56598976,609,609,609,609,0
|
|
20240703,163000,56598976,609,609,609,609,0
|
|
20240703,162900,56598976,609,609,609,609,0
|
|
20240703,162800,56598976,609,609,609,609,0
|
|
20240703,162700,56598976,609,609,609,609,0
|
|
20240703,162600,56598976,609,609,609,609,0
|
|
20240703,162500,56598976,609,609,609,609,0
|
|
20240703,162400,56598976,609,609,609,609,0
|
|
20240703,162300,56598976,609,609,609,609,0
|
|
20240703,162200,56598976,609,609,609,609,0
|
|
20240703,162100,56598976,609,609,609,609,0
|
|
20240703,162000,56598976,609,609,609,609,0
|
|
20240703,161900,56598976,609,609,609,609,0
|
|
20240703,161800,56598976,609,609,609,609,0
|
|
20240703,161700,56598976,609,609,609,609,0
|
|
20240703,161600,56598976,609,609,609,609,0
|
|
20240703,161500,56598976,609,609,609,609,0
|
|
20240703,161400,56598976,609,609,609,609,0
|
|
20240703,161300,56598976,609,609,609,609,0
|
|
20240703,161200,56598976,609,609,609,609,0
|
|
20240703,161100,56598976,609,609,609,609,0
|
|
20240703,161000,56598976,609,609,609,609,0
|
|
20240703,160900,56598976,609,609,609,609,0
|
|
20240703,160800,56598976,609,609,609,609,0
|
|
20240703,160700,56598976,609,609,609,609,0
|
|
20240703,160600,56598976,609,609,609,609,0
|
|
20240703,160500,56598976,609,609,609,609,2654
|
|
20240703,160400,56598976,609,609,609,609,0
|
|
20240703,160300,56598976,609,609,609,609,0
|
|
20240703,160200,56598976,609,609,609,609,0
|
|
20240703,160100,56598976,609,609,609,609,0
|
|
20240703,160000,56598976,609,609,609,609,0
|
|
20240703,155900,56598976,609,609,609,609,0
|
|
20240703,155800,56598976,609,609,609,609,0
|
|
20240703,155700,56598976,609,609,609,609,0
|
|
20240703,155600,56598976,609,609,609,609,0
|
|
20240703,155500,56598976,609,609,609,609,0
|
|
20240703,155400,56598976,609,609,609,609,0
|
|
20240703,155300,56598976,609,609,609,609,0
|
|
20240703,155200,56598976,609,609,609,609,0
|
|
20240703,155100,56598976,609,609,609,609,0
|
|
20240703,155000,56598976,609,609,609,609,0
|
|
20240703,154900,56598976,609,609,609,609,0
|
|
20240703,154800,56598976,609,609,609,609,0
|
|
20240703,154700,56598976,609,609,609,609,0
|
|
20240703,154600,56598976,609,609,609,609,0
|
|
20240703,154500,56598976,609,609,609,609,0
|
|
20240703,154400,56598976,609,609,609,609,0
|
|
20240703,154300,56598976,609,609,609,609,0
|
|
20240703,154200,56598976,609,609,609,609,0
|
|
20240703,154100,56598976,609,609,609,609,0
|
|
20240703,154000,56598976,609,609,609,609,0
|
|
20240703,153900,56598976,609,609,609,609,0
|
|
20240703,153800,56598976,609,609,609,609,0
|
|
20240703,153700,56598976,609,609,609,609,0
|
|
20240703,153600,56598976,609,609,609,609,0
|
|
20240703,153500,56598976,609,609,609,609,2654
|
|
20240703,153400,56598976,609,609,609,609,0
|
|
20240703,153300,56598976,609,609,609,609,0
|
|
20240703,153200,56598976,609,609,609,609,0
|
|
20240703,153100,56598976,609,609,609,609,0
|
|
20240703,153000,56598976,609,609,609,609,2654
|
|
20240703,152900,54982690,610,610,610,610,0
|
|
20240703,152800,54982690,610,610,610,610,0
|
|
20240703,152700,54982690,610,610,610,610,0
|
|
20240703,152600,54982690,610,610,610,610,0
|
|
20240703,152500,54982690,610,610,610,610,0
|
|
20240703,152400,54982690,610,610,610,610,0
|
|
20240703,152300,54982690,610,610,610,610,0
|
|
20240703,152200,54982690,610,610,610,610,0
|
|
20240703,152100,54982690,610,610,610,610,0
|
|
20240703,152000,54982690,610,610,610,610,0
|
|
20240703,151900,54982690,610,607,610,607,4
|
|
20240703,151800,54980256,606,607,607,606,1000
|
|
20240703,151700,54374252,607,607,607,607,0
|
|
20240703,151600,54374252,607,607,607,607,0
|
|
20240703,151500,54374252,607,607,607,607,1999
|
|
20240703,151400,53160859,607,607,607,607,0
|
|
20240703,151300,53160859,607,607,607,607,1
|
|
20240703,151200,53160252,606,606,606,606,0
|
|
20240703,151100,53160252,606,606,606,606,443
|
|
20240703,151000,52891794,607,607,607,607,0
|
|
20240703,150900,52891794,607,607,607,607,0
|
|
20240703,150800,52891794,607,607,607,607,0
|
|
20240703,150700,52891794,607,607,607,607,0
|
|
20240703,150600,52891794,607,607,607,607,172
|
|
20240703,150500,52787390,610,610,610,610,0
|
|
20240703,150400,52787390,610,610,610,610,0
|
|
20240703,150300,52787390,610,610,610,610,0
|
|
20240703,150200,52787390,610,610,610,610,0
|
|
20240703,150100,52787390,610,610,610,610,0
|
|
20240703,150000,52787390,610,608,610,608,1000
|
|
20240703,145900,52178567,607,607,607,607,0
|
|
20240703,145800,52178567,607,608,608,607,2502
|
|
20240703,145700,50659851,608,608,608,608,2000
|
|
20240703,145600,49443851,610,610,610,610,0
|
|
20240703,145500,49443851,610,608,610,608,700
|
|
20240703,145400,49017467,608,608,608,608,0
|
|
20240703,145300,49017467,608,608,608,608,0
|
|
20240703,145200,49017467,608,608,608,608,2
|
|
20240703,145100,49016251,606,606,606,606,0
|
|
20240703,145000,49016251,606,606,606,606,2502
|
|
20240703,144900,47500039,608,608,608,608,0
|
|
20240703,144800,47500039,608,608,608,608,0
|
|
20240703,144700,47500039,608,608,608,608,0
|
|
20240703,144600,47500039,608,607,608,607,370
|
|
20240703,144500,47275349,607,607,608,607,100
|
|
20240703,144400,47214609,608,608,608,608,0
|
|
20240703,144300,47214609,608,608,608,608,4
|
|
20240703,144200,47212177,608,607,608,607,3226
|
|
20240703,144100,45250846,607,607,607,607,3700
|
|
20240703,144000,43004946,606,606,606,606,1
|
|
20240703,143900,43004340,605,605,605,605,0
|
|
20240703,143800,43004340,605,606,606,605,2509
|
|
20240703,143700,41486389,608,607,608,607,2
|
|
20240703,143600,41485174,606,606,606,606,0
|
|
20240703,143500,41485174,606,606,606,606,1
|
|
20240703,143400,41484568,605,607,607,605,2
|
|
20240703,143300,41483356,606,607,607,606,2500
|
|
20240703,143200,39968338,608,608,608,608,0
|
|
20240703,143100,39968338,608,608,608,608,1
|
|
20240703,143000,39967730,608,608,608,608,0
|
|
20240703,142900,39967730,608,608,608,608,0
|
|
20240703,142800,39967730,608,608,608,608,0
|
|
20240703,142700,39967730,608,608,608,608,0
|
|
20240703,142600,39967730,608,608,608,608,0
|
|
20240703,142500,39967730,608,608,608,608,0
|
|
20240703,142400,39967730,608,608,608,608,0
|
|
20240703,142300,39967730,608,608,608,608,1
|
|
20240703,142200,39967122,607,607,607,607,0
|
|
20240703,142100,39967122,607,607,607,607,0
|
|
20240703,142000,39967122,607,607,607,607,0
|
|
20240703,141900,39967122,607,607,607,607,0
|
|
20240703,141800,39967122,607,607,607,607,0
|
|
20240703,141700,39967122,607,607,607,607,2
|
|
20240703,141600,39965908,607,607,607,607,1
|
|
20240703,141500,39965301,607,607,607,607,0
|
|
20240703,141400,39965301,607,607,607,607,2
|
|
20240703,141300,39964087,607,607,607,607,6
|
|
20240703,141200,39960445,609,609,609,609,0
|
|
20240703,141100,39960445,609,609,609,609,0
|
|
20240703,141000,39960445,609,609,609,609,0
|
|
20240703,140900,39960445,609,607,609,607,3
|
|
20240703,140800,39958621,606,606,606,606,0
|
|
20240703,140700,39958621,606,607,607,606,2500
|
|
20240703,140600,38443615,609,609,609,609,0
|
|
20240703,140500,38443615,609,609,609,609,0
|
|
20240703,140400,38443615,609,609,609,609,0
|
|
20240703,140300,38443615,609,609,609,609,0
|
|
20240703,140200,38443615,609,609,609,609,0
|
|
20240703,140100,38443615,609,609,609,609,0
|
|
20240703,140000,38443615,609,609,609,609,1
|
|
20240703,135900,38443006,607,608,608,607,3578
|
|
20240703,135800,36271011,608,608,608,608,0
|
|
20240703,135700,36271011,608,608,608,608,0
|
|
20240703,135600,36271011,608,608,608,608,0
|
|
20240703,135500,36271011,608,608,608,608,1
|
|
20240703,135400,36270403,608,608,608,608,0
|
|
20240703,135300,36270403,608,608,608,608,0
|
|
20240703,135200,36270403,608,608,608,608,24
|
|
20240703,135100,36255811,608,608,608,608,6
|
|
20240703,135000,36252163,608,608,608,608,70
|
|
20240703,134900,36209603,607,607,607,607,0
|
|
20240703,134800,36209603,607,607,607,607,1000
|
|
20240703,134700,35602603,607,607,607,607,0
|
|
20240703,134600,35602603,607,607,607,607,0
|
|
20240703,134500,35602603,607,607,607,607,0
|
|
20240703,134400,35602603,607,607,607,607,0
|
|
20240703,134300,35602603,607,607,607,607,0
|
|
20240703,134200,35602603,607,607,607,607,0
|
|
20240703,134100,35602603,607,609,609,607,1641
|
|
20240703,134000,34603236,609,609,609,609,0
|
|
20240703,133900,34603236,609,609,609,609,0
|
|
20240703,133800,34603236,609,609,609,609,0
|
|
20240703,133700,34603236,609,609,609,609,0
|
|
20240703,133600,34603236,609,609,609,609,0
|
|
20240703,133500,34603236,609,609,609,609,2000
|
|
20240703,133400,33385236,609,609,609,609,0
|
|
20240703,133300,33385236,609,609,609,609,0
|
|
20240703,133200,33385236,609,609,609,609,640
|
|
20240703,133100,32995476,607,607,607,607,0
|
|
20240703,133000,32995476,607,607,607,607,0
|
|
20240703,132900,32995476,607,607,607,607,1000
|
|
20240703,132800,32388476,609,609,609,609,0
|
|
20240703,132700,32388476,609,609,609,609,4
|
|
20240703,132600,32386040,609,609,609,609,0
|
|
20240703,132500,32386040,609,609,609,609,0
|
|
20240703,132400,32386040,609,609,609,609,0
|
|
20240703,132300,32386040,609,609,609,609,0
|
|
20240703,132200,32386040,609,609,609,609,0
|
|
20240703,132100,32386040,609,609,609,609,0
|
|
20240703,132000,32386040,609,609,609,609,0
|
|
20240703,131900,32386040,609,609,609,609,0
|
|
20240703,131800,32386040,609,609,609,609,0
|
|
20240703,131700,32386040,609,609,609,609,0
|
|
20240703,131600,32386040,609,609,609,609,0
|
|
20240703,131500,32386040,609,609,609,609,0
|
|
20240703,131400,32386040,609,609,609,609,0
|
|
20240703,131300,32386040,609,609,609,609,0
|
|
20240703,131200,32386040,609,609,609,609,0
|
|
20240703,131100,32386040,609,609,609,609,0
|
|
20240703,131000,32386040,609,609,609,609,0
|
|
20240703,130900,32386040,609,608,609,608,1000
|
|
20240703,130800,31777200,608,608,608,608,0
|
|
20240703,130700,31777200,608,608,608,608,0
|
|
20240703,130600,31777200,608,608,608,608,0
|
|
20240703,130500,31777200,608,608,608,608,0
|
|
20240703,130400,31777200,608,608,608,608,0
|
|
20240703,130300,31777200,608,608,608,608,0
|
|
20240703,130200,31777200,608,608,608,608,0
|
|
20240703,130100,31777200,608,608,608,608,10
|
|
20240703,130000,31771120,608,610,610,608,902
|
|
20240703,125900,31220904,608,607,608,607,101
|
|
20240703,125800,31159497,608,608,608,608,0
|
|
20240703,125700,31159497,608,608,608,608,46
|
|
20240703,125600,31131529,608,608,608,608,7
|
|
20240703,125500,31127273,607,607,607,607,0
|
|
20240703,125400,31127273,607,607,607,607,1
|
|
20240703,125300,31126666,609,609,609,609,0
|
|
20240703,125200,31126666,609,609,609,609,953
|
|
20240703,125100,30546289,609,609,609,609,0
|
|
20240703,125000,30546289,609,609,609,609,0
|
|
20240703,124900,30546289,609,609,609,609,0
|
|
20240703,124800,30546289,609,609,609,609,0
|
|
20240703,124700,30546289,609,609,609,609,0
|
|
20240703,124600,30546289,609,609,609,609,0
|
|
20240703,124500,30546289,609,609,609,609,0
|
|
20240703,124400,30546289,609,609,609,609,0
|
|
20240703,124300,30546289,609,609,609,609,0
|
|
20240703,124200,30546289,609,609,609,609,0
|
|
20240703,124100,30546289,609,609,609,609,0
|
|
20240703,124000,30546289,609,607,609,607,1001
|
|
20240703,123900,29936682,606,606,606,606,0
|
|
20240703,123800,29936682,606,606,606,606,0
|
|
20240703,123700,29936682,606,608,608,605,11851
|
|
20240703,123600,22752700,608,608,608,608,0
|
|
20240703,123500,22752700,608,608,608,608,0
|
|
20240703,123400,22752700,608,608,608,608,1
|
|
20240703,123300,22752092,608,608,608,608,0
|
|
20240703,123200,22752092,608,609,609,608,872
|
|
20240703,123100,22221914,609,609,609,609,0
|
|
20240703,123000,22221914,609,609,609,609,0
|
|
20240703,122900,22221914,609,609,609,609,0
|
|
20240703,122800,22221914,609,609,609,609,18
|
|
20240703,122700,22210952,607,607,607,607,0
|
|
20240703,122600,22210952,607,607,607,607,0
|
|
20240703,122500,22210952,607,607,607,607,0
|
|
20240703,122400,22210952,607,607,607,607,0
|
|
20240703,122300,22210952,607,607,607,607,0
|
|
20240703,122200,22210952,607,607,607,607,1
|
|
20240703,122100,22210345,610,610,610,610,0
|
|
20240703,122000,22210345,610,610,610,610,0
|
|
20240703,121900,22210345,610,610,610,610,0
|
|
20240703,121800,22210345,610,609,610,609,2
|
|
20240703,121700,22209126,608,608,608,608,0
|
|
20240703,121600,22209126,608,608,608,608,0
|
|
20240703,121500,22209126,608,608,608,608,0
|
|
20240703,121400,22209126,608,608,608,608,1
|
|
20240703,121300,22208518,609,609,609,609,0
|
|
20240703,121200,22208518,609,609,609,609,0
|
|
20240703,121100,22208518,609,609,609,609,0
|
|
20240703,121000,22208518,609,609,609,609,0
|
|
20240703,120900,22208518,609,609,609,609,0
|
|
20240703,120800,22208518,609,609,609,609,0
|
|
20240703,120700,22208518,609,609,609,609,500
|
|
20240703,120600,21904018,609,609,609,609,0
|
|
20240703,120500,21904018,609,608,609,608,1000
|
|
20240703,120400,21295019,607,607,607,607,0
|
|
20240703,120300,21295019,607,607,607,607,0
|
|
20240703,120200,21295019,607,607,607,607,172
|
|
20240703,120100,21190615,607,607,607,607,0
|
|
20240703,120000,21190615,607,607,607,607,0
|
|
20240703,115900,21190615,607,607,607,607,4
|
|
20240703,115800,21188187,607,607,607,607,0
|
|
20240703,115700,21188187,607,609,609,607,2000
|
|
20240703,115600,19972426,610,610,610,610,0
|
|
20240703,115500,19972426,610,610,610,610,0
|
|
20240703,115400,19972426,610,610,610,610,0
|
|
20240703,115300,19972426,610,610,610,610,0
|
|
20240703,115200,19972426,610,610,610,610,0
|
|
20240703,115100,19972426,610,610,610,610,30
|
|
20240703,115000,19954126,611,611,611,611,0
|
|
20240703,114900,19954126,611,611,611,611,0
|
|
20240703,114800,19954126,611,611,611,611,0
|
|
20240703,114700,19954126,611,611,611,611,0
|
|
20240703,114600,19954126,611,611,611,611,0
|
|
20240703,114500,19954126,611,611,611,611,0
|
|
20240703,114400,19954126,611,611,611,611,7
|
|
20240703,114300,19949849,610,610,610,610,0
|
|
20240703,114200,19949849,610,610,610,610,0
|
|
20240703,114100,19949849,610,610,610,610,0
|
|
20240703,114000,19949849,610,610,610,610,0
|
|
20240703,113900,19949849,610,610,610,610,0
|
|
20240703,113800,19949849,610,610,610,610,0
|
|
20240703,113700,19949849,610,610,610,610,0
|
|
20240703,113600,19949849,610,610,610,610,0
|
|
20240703,113500,19949849,610,610,610,610,65
|
|
20240703,113400,19910199,610,610,610,610,0
|
|
20240703,113300,19910199,610,610,610,610,0
|
|
20240703,113200,19910199,610,609,610,609,901
|
|
20240703,113100,19360590,610,610,610,610,0
|
|
20240703,113000,19360590,610,610,610,610,0
|
|
20240703,112900,19360590,610,610,610,610,0
|
|
20240703,112800,19360590,610,610,610,610,0
|
|
20240703,112700,19360590,610,610,610,610,10
|
|
20240703,112600,19354490,610,610,610,610,30
|
|
20240703,112500,19336190,610,610,610,610,0
|
|
20240703,112400,19336190,610,610,610,610,0
|
|
20240703,112300,19336190,610,610,610,610,180
|
|
20240703,112200,19226390,609,610,610,609,2781
|
|
20240703,112100,17529981,610,610,610,610,0
|
|
20240703,112000,17529981,610,611,611,610,551
|
|
20240703,111900,17193321,611,611,611,611,37
|
|
20240703,111800,17170714,611,611,611,611,304
|
|
20240703,111700,16984970,611,611,611,611,0
|
|
20240703,111600,16984970,611,614,614,611,11179
|
|
20240703,111500,10150938,615,615,615,615,0
|
|
20240703,111400,10150938,615,615,615,615,0
|
|
20240703,111300,10150938,615,615,615,615,0
|
|
20240703,111200,10150938,615,615,615,615,0
|
|
20240703,111100,10150938,615,615,615,615,4
|
|
20240703,111000,10148478,615,615,615,615,0
|
|
20240703,110900,10148478,615,615,615,615,20
|
|
20240703,110800,10136178,615,615,615,615,0
|
|
20240703,110700,10136178,615,615,615,615,0
|
|
20240703,110600,10136178,615,615,615,615,0
|
|
20240703,110500,10136178,615,615,615,615,40
|
|
20240703,110400,10111578,615,615,615,615,0
|
|
20240703,110300,10111578,615,615,615,615,0
|
|
20240703,110200,10111578,615,615,615,615,0
|
|
20240703,110100,10111578,615,615,615,615,0
|
|
20240703,110000,10111578,615,615,615,615,10
|
|
20240703,105900,10105428,615,615,615,615,0
|
|
20240703,105800,10105428,615,615,615,615,0
|
|
20240703,105700,10105428,615,615,615,615,0
|
|
20240703,105600,10105428,615,615,615,615,0
|
|
20240703,105500,10105428,615,615,615,615,0
|
|
20240703,105400,10105428,615,615,615,615,0
|
|
20240703,105300,10105428,615,615,615,615,0
|
|
20240703,105200,10105428,615,615,615,615,0
|
|
20240703,105100,10105428,615,615,615,615,0
|
|
20240703,105000,10105428,615,615,615,615,0
|
|
20240703,104900,10105428,615,615,615,615,0
|
|
20240703,104800,10105428,615,615,615,615,0
|
|
20240703,104700,10105428,615,615,615,615,0
|
|
20240703,104600,10105428,615,615,615,615,1
|
|
20240703,104500,10104813,614,614,614,614,0
|
|
20240703,104400,10104813,614,614,614,614,0
|
|
20240703,104300,10104813,614,614,614,614,0
|
|
20240703,104200,10104813,614,614,614,614,0
|
|
20240703,104100,10104813,614,614,614,614,0
|
|
20240703,104000,10104813,614,613,614,613,594
|
|
20240703,103900,9740690,612,612,612,612,0
|
|
20240703,103800,9740690,612,612,612,612,0
|
|
20240703,103700,9740690,612,612,612,612,0
|
|
20240703,103600,9740690,612,612,612,612,0
|
|
20240703,103500,9740690,612,612,612,612,0
|
|
20240703,103400,9740690,612,612,612,612,0
|
|
20240703,103300,9740690,612,612,612,612,0
|
|
20240703,103200,9740690,612,612,612,612,20
|
|
20240703,103100,9728450,612,612,612,612,0
|
|
20240703,103000,9728450,612,612,612,612,0
|
|
20240703,102900,9728450,612,612,612,612,7
|
|
20240703,102800,9724166,612,612,612,612,1
|
|
20240703,102700,9723554,612,612,612,612,0
|
|
20240703,102600,9723554,612,612,612,612,1
|
|
20240703,102500,9722942,611,611,611,611,0
|
|
20240703,102400,9722942,611,611,611,611,2423
|
|
20240703,102300,8242489,610,612,612,610,3597
|
|
20240703,102200,6045740,612,612,612,612,100
|
|
20240703,102100,5984540,612,612,612,612,3
|
|
20240703,102000,5982704,612,612,612,612,0
|
|
20240703,101900,5982704,612,612,612,612,0
|
|
20240703,101800,5982704,612,612,612,612,9
|
|
20240703,101700,5977196,612,612,612,612,0
|
|
20240703,101600,5977196,612,612,612,612,0
|
|
20240703,101500,5977196,612,612,612,612,0
|
|
20240703,101400,5977196,612,612,612,612,13
|
|
20240703,101300,5969240,613,613,613,613,1
|
|
20240703,101200,5968627,617,617,617,617,0
|
|
20240703,101100,5968627,617,617,617,617,0
|
|
20240703,101000,5968627,617,614,617,614,288
|
|
20240703,100900,5791213,613,613,613,613,0
|
|
20240703,100800,5791213,613,613,613,613,0
|
|
20240703,100700,5791213,613,613,613,613,0
|
|
20240703,100600,5791213,613,613,613,613,0
|
|
20240703,100500,5791213,613,613,613,613,5
|
|
20240703,100400,5788148,616,616,616,616,0
|
|
20240703,100300,5788148,616,616,616,616,0
|
|
20240703,100200,5788148,616,616,616,616,0
|
|
20240703,100100,5788148,616,616,616,616,1
|
|
20240703,100000,5787532,616,616,616,616,0
|
|
20240703,095900,5787532,616,616,616,616,650
|
|
20240703,095800,5387132,616,614,616,614,336
|
|
20240703,095700,5180453,612,612,612,612,0
|
|
20240703,095600,5180453,612,612,612,612,0
|
|
20240703,095500,5180453,612,612,612,612,0
|
|
20240703,095400,5180453,612,612,612,612,0
|
|
20240703,095300,5180453,612,612,612,612,0
|
|
20240703,095200,5180453,612,612,612,612,0
|
|
20240703,095100,5180453,612,612,612,612,0
|
|
20240703,095000,5180453,612,612,612,612,296
|
|
20240703,094900,4999301,612,614,614,612,14
|
|
20240703,094800,4990723,614,614,614,614,5
|
|
20240703,094700,4987653,614,614,614,614,1
|
|
20240703,094600,4987039,616,614,616,614,2
|
|
20240703,094500,4985809,614,614,614,614,375
|
|
20240703,094400,4755559,614,614,614,614,5
|
|
20240703,094300,4752489,616,616,616,616,0
|
|
20240703,094200,4752489,616,614,616,614,64
|
|
20240703,094100,4713190,612,612,612,612,0
|
|
20240703,094000,4713190,612,612,612,612,0
|
|
20240703,093900,4713190,612,612,612,612,115
|
|
20240703,093800,4642810,613,613,613,613,0
|
|
20240703,093700,4642810,613,613,613,613,0
|
|
20240703,093600,4642810,613,613,613,613,0
|
|
20240703,093500,4642810,613,613,613,613,0
|
|
20240703,093400,4642810,613,613,613,613,1
|
|
20240703,093300,4642197,616,616,616,616,0
|
|
20240703,093200,4642197,616,616,616,616,0
|
|
20240703,093100,4642197,616,616,616,616,0
|
|
20240703,093000,4642197,616,616,616,616,0
|
|
20240703,092900,4642197,616,616,616,616,0
|
|
20240703,092800,4642197,616,616,616,616,0
|
|
20240703,092700,4642197,616,616,616,616,0
|
|
20240703,092600,4642197,616,614,616,614,100
|
|
20240703,092500,4580720,613,613,613,613,0
|
|
20240703,092400,4580720,613,613,613,613,75
|
|
20240703,092300,4534745,612,612,613,612,12
|
|
20240703,092200,4527400,611,613,613,611,2581
|
|
20240703,092100,2949538,613,613,613,613,1
|
|
20240703,092000,2948925,614,614,614,614,0
|
|
20240703,091900,2948925,614,614,614,614,1
|
|
20240703,091800,2948311,615,615,615,615,0
|
|
20240703,091700,2948311,615,615,615,615,1
|
|
20240703,091600,2947696,613,615,615,613,2
|
|
20240703,091500,2946468,613,615,615,613,4
|
|
20240703,091400,2944014,614,616,616,614,3
|
|
20240703,091300,2942168,616,616,616,616,1
|
|
20240703,091200,2941552,615,617,617,615,12
|
|
20240703,091100,2934152,617,615,617,615,3
|
|
20240703,091000,2932304,616,616,616,616,1
|
|
20240703,090900,2931688,615,616,616,615,2
|
|
20240703,090800,2930457,615,616,617,615,52
|
|
20240703,090700,2898396,615,615,616,615,304
|
|
20240703,090600,2711435,615,615,616,615,1719
|
|
20240703,090500,1654249,615,615,615,615,1
|
|
20240703,090400,1653634,615,613,615,612,244
|
|
20240703,090300,1504302,615,615,615,615,1
|
|
20240703,090200,1503687,615,612,615,612,2
|
|
20240703,090100,1502460,615,614,615,614,358
|
|
20240703,090000,1282647,615,614,615,614,22
|