578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,183500,68898245,609,609,609,609,291
|
|
20240705,183400,68898245,609,609,609,609,0
|
|
20240705,183300,68898245,609,609,609,609,0
|
|
20240705,183200,68898245,609,609,609,609,0
|
|
20240705,183100,68898245,609,609,609,609,0
|
|
20240705,183000,68898245,609,609,609,609,0
|
|
20240705,182900,68898245,609,609,609,609,0
|
|
20240705,182800,68898245,609,609,609,609,0
|
|
20240705,182700,68898245,609,609,609,609,0
|
|
20240705,182600,68898245,609,609,609,609,0
|
|
20240705,182500,68898245,609,609,609,609,0
|
|
20240705,182400,68898245,609,609,609,609,0
|
|
20240705,182300,68898245,609,609,609,609,0
|
|
20240705,182200,68898245,609,609,609,609,0
|
|
20240705,182100,68898245,609,609,609,609,0
|
|
20240705,182000,68898245,609,609,609,609,0
|
|
20240705,181900,68898245,609,609,609,609,0
|
|
20240705,181800,68898245,609,609,609,609,0
|
|
20240705,181700,68898245,609,609,609,609,0
|
|
20240705,181600,68898245,609,609,609,609,0
|
|
20240705,181500,68898245,609,609,609,609,0
|
|
20240705,181400,68898245,609,609,609,609,0
|
|
20240705,181300,68898245,609,609,609,609,0
|
|
20240705,181200,68898245,609,609,609,609,0
|
|
20240705,181100,68898245,609,609,609,609,0
|
|
20240705,181000,68898245,609,609,609,609,0
|
|
20240705,180900,68898245,609,609,609,609,0
|
|
20240705,180800,68898245,609,609,609,609,0
|
|
20240705,180700,68898245,609,609,609,609,0
|
|
20240705,180600,68898245,609,609,609,609,0
|
|
20240705,180500,68898245,609,609,609,609,291
|
|
20240705,180400,68898245,609,609,609,609,0
|
|
20240705,180300,68898245,609,609,609,609,0
|
|
20240705,180200,68898245,609,609,609,609,0
|
|
20240705,180100,68898245,609,609,609,609,0
|
|
20240705,180000,68898245,609,609,609,609,0
|
|
20240705,175900,68898245,609,609,609,609,0
|
|
20240705,175800,68898245,609,609,609,609,0
|
|
20240705,175700,68898245,609,609,609,609,0
|
|
20240705,175600,68898245,609,609,609,609,0
|
|
20240705,175500,68898245,609,609,609,609,0
|
|
20240705,175400,68898245,609,609,609,609,0
|
|
20240705,175300,68898245,609,609,609,609,0
|
|
20240705,175200,68898245,609,609,609,609,0
|
|
20240705,175100,68898245,609,609,609,609,0
|
|
20240705,175000,68898245,609,609,609,609,0
|
|
20240705,174900,68898245,609,609,609,609,0
|
|
20240705,174800,68898245,609,609,609,609,0
|
|
20240705,174700,68898245,609,609,609,609,0
|
|
20240705,174600,68898245,609,609,609,609,0
|
|
20240705,174500,68898245,609,609,609,609,0
|
|
20240705,174400,68898245,609,609,609,609,0
|
|
20240705,174300,68898245,609,609,609,609,0
|
|
20240705,174200,68898245,609,609,609,609,0
|
|
20240705,174100,68898245,609,609,609,609,0
|
|
20240705,174000,68898245,609,609,609,609,0
|
|
20240705,173900,68898245,609,609,609,609,0
|
|
20240705,173800,68898245,609,609,609,609,0
|
|
20240705,173700,68898245,609,609,609,609,0
|
|
20240705,173600,68898245,609,609,609,609,0
|
|
20240705,173500,68898245,609,609,609,609,291
|
|
20240705,173400,68898245,609,609,609,609,0
|
|
20240705,173300,68898245,609,609,609,609,0
|
|
20240705,173200,68898245,609,609,609,609,0
|
|
20240705,173100,68898245,609,609,609,609,0
|
|
20240705,173000,68898245,609,609,609,609,0
|
|
20240705,172900,68898245,609,609,609,609,0
|
|
20240705,172800,68898245,609,609,609,609,0
|
|
20240705,172700,68898245,609,609,609,609,0
|
|
20240705,172600,68898245,609,609,609,609,0
|
|
20240705,172500,68898245,609,609,609,609,0
|
|
20240705,172400,68898245,609,609,609,609,0
|
|
20240705,172300,68898245,609,609,609,609,0
|
|
20240705,172200,68898245,609,609,609,609,0
|
|
20240705,172100,68898245,609,609,609,609,0
|
|
20240705,172000,68898245,609,609,609,609,0
|
|
20240705,171900,68898245,609,609,609,609,0
|
|
20240705,171800,68898245,609,609,609,609,0
|
|
20240705,171700,68898245,609,609,609,609,0
|
|
20240705,171600,68898245,609,609,609,609,0
|
|
20240705,171500,68898245,609,609,609,609,0
|
|
20240705,171400,68898245,609,609,609,609,0
|
|
20240705,171300,68898245,609,609,609,609,0
|
|
20240705,171200,68898245,609,609,609,609,0
|
|
20240705,171100,68898245,609,609,609,609,0
|
|
20240705,171000,68898245,609,609,609,609,0
|
|
20240705,170900,68898245,609,609,609,609,0
|
|
20240705,170800,68898245,609,609,609,609,0
|
|
20240705,170700,68898245,609,609,609,609,0
|
|
20240705,170600,68898245,609,609,609,609,0
|
|
20240705,170500,68898245,609,609,609,609,291
|
|
20240705,170400,68898245,609,609,609,609,0
|
|
20240705,170300,68898245,609,609,609,609,0
|
|
20240705,170200,68898245,609,609,609,609,0
|
|
20240705,170100,68898245,609,609,609,609,0
|
|
20240705,170000,68898245,609,609,609,609,0
|
|
20240705,165900,68898245,609,609,609,609,0
|
|
20240705,165800,68898245,609,609,609,609,0
|
|
20240705,165700,68898245,609,609,609,609,0
|
|
20240705,165600,68898245,609,609,609,609,0
|
|
20240705,165500,68898245,609,609,609,609,0
|
|
20240705,165400,68898245,609,609,609,609,0
|
|
20240705,165300,68898245,609,609,609,609,0
|
|
20240705,165200,68898245,609,609,609,609,0
|
|
20240705,165100,68898245,609,609,609,609,0
|
|
20240705,165000,68898245,609,609,609,609,0
|
|
20240705,164900,68898245,609,609,609,609,0
|
|
20240705,164800,68898245,609,609,609,609,0
|
|
20240705,164700,68898245,609,609,609,609,0
|
|
20240705,164600,68898245,609,609,609,609,0
|
|
20240705,164500,68898245,609,609,609,609,0
|
|
20240705,164400,68898245,609,609,609,609,0
|
|
20240705,164300,68898245,609,609,609,609,0
|
|
20240705,164200,68898245,609,609,609,609,0
|
|
20240705,164100,68898245,609,609,609,609,0
|
|
20240705,164000,68898245,609,609,609,609,0
|
|
20240705,163900,68898245,609,609,609,609,0
|
|
20240705,163800,68898245,609,609,609,609,0
|
|
20240705,163700,68898245,609,609,609,609,0
|
|
20240705,163600,68898245,609,609,609,609,0
|
|
20240705,163500,68898245,609,609,609,609,291
|
|
20240705,163400,68898245,609,609,609,609,0
|
|
20240705,163300,68898245,609,609,609,609,0
|
|
20240705,163200,68898245,609,609,609,609,0
|
|
20240705,163100,68898245,609,609,609,609,0
|
|
20240705,163000,68898245,609,609,609,609,0
|
|
20240705,162900,68898245,609,609,609,609,0
|
|
20240705,162800,68898245,609,609,609,609,0
|
|
20240705,162700,68898245,609,609,609,609,0
|
|
20240705,162600,68898245,609,609,609,609,0
|
|
20240705,162500,68898245,609,609,609,609,0
|
|
20240705,162400,68898245,609,609,609,609,0
|
|
20240705,162300,68898245,609,609,609,609,0
|
|
20240705,162200,68898245,609,609,609,609,0
|
|
20240705,162100,68898245,609,609,609,609,0
|
|
20240705,162000,68898245,609,609,609,609,0
|
|
20240705,161900,68898245,609,609,609,609,0
|
|
20240705,161800,68898245,609,609,609,609,0
|
|
20240705,161700,68898245,609,609,609,609,0
|
|
20240705,161600,68898245,609,609,609,609,0
|
|
20240705,161500,68898245,609,609,609,609,0
|
|
20240705,161400,68898245,609,609,609,609,0
|
|
20240705,161300,68898245,609,609,609,609,0
|
|
20240705,161200,68898245,609,609,609,609,0
|
|
20240705,161100,68898245,609,609,609,609,0
|
|
20240705,161000,68898245,609,609,609,609,0
|
|
20240705,160900,68898245,609,609,609,609,0
|
|
20240705,160800,68898245,609,609,609,609,0
|
|
20240705,160700,68898245,609,609,609,609,0
|
|
20240705,160600,68898245,609,609,609,609,0
|
|
20240705,160500,68898245,609,609,609,609,291
|
|
20240705,160400,68898245,609,609,609,609,0
|
|
20240705,160300,68898245,609,609,609,609,0
|
|
20240705,160200,68898245,609,609,609,609,0
|
|
20240705,160100,68898245,609,609,609,609,0
|
|
20240705,160000,68898245,609,609,609,609,0
|
|
20240705,155900,68898245,609,609,609,609,0
|
|
20240705,155800,68898245,609,609,609,609,0
|
|
20240705,155700,68898245,609,609,609,609,0
|
|
20240705,155600,68898245,609,609,609,609,0
|
|
20240705,155500,68898245,609,609,609,609,0
|
|
20240705,155400,68898245,609,609,609,609,0
|
|
20240705,155300,68898245,609,609,609,609,0
|
|
20240705,155200,68898245,609,609,609,609,0
|
|
20240705,155100,68898245,609,609,609,609,0
|
|
20240705,155000,68898245,609,609,609,609,0
|
|
20240705,154900,68898245,609,609,609,609,0
|
|
20240705,154800,68898245,609,609,609,609,0
|
|
20240705,154700,68898245,609,609,609,609,0
|
|
20240705,154600,68898245,609,609,609,609,0
|
|
20240705,154500,68898245,609,609,609,609,0
|
|
20240705,154400,68898245,609,609,609,609,0
|
|
20240705,154300,68898245,609,609,609,609,0
|
|
20240705,154200,68898245,609,609,609,609,0
|
|
20240705,154100,68898245,609,609,609,609,0
|
|
20240705,154000,68898245,609,609,609,609,0
|
|
20240705,153900,68898245,609,609,609,609,0
|
|
20240705,153800,68898245,609,609,609,609,0
|
|
20240705,153700,68898245,609,609,609,609,0
|
|
20240705,153600,68898245,609,609,609,609,0
|
|
20240705,153500,68898245,609,609,609,609,291
|
|
20240705,153400,68898245,609,609,609,609,0
|
|
20240705,153300,68898245,609,609,609,609,0
|
|
20240705,153200,68898245,609,609,609,609,0
|
|
20240705,153100,68898245,609,609,609,609,0
|
|
20240705,153000,68898245,609,609,609,609,291
|
|
20240705,152900,68721026,609,609,609,609,0
|
|
20240705,152800,68721026,609,609,609,609,0
|
|
20240705,152700,68721026,609,609,609,609,0
|
|
20240705,152600,68721026,609,609,609,609,0
|
|
20240705,152500,68721026,609,609,609,609,0
|
|
20240705,152400,68721026,609,609,609,609,0
|
|
20240705,152300,68721026,609,609,609,609,0
|
|
20240705,152200,68721026,609,609,609,609,0
|
|
20240705,152100,68721026,609,609,609,609,0
|
|
20240705,152000,68721026,609,609,609,609,0
|
|
20240705,151900,68721026,609,609,609,609,0
|
|
20240705,151800,68721026,609,608,609,608,17
|
|
20240705,151700,68710689,608,608,608,608,0
|
|
20240705,151600,68710689,608,608,608,608,2
|
|
20240705,151500,68709473,609,609,609,609,0
|
|
20240705,151400,68709473,609,609,609,609,0
|
|
20240705,151300,68709473,609,607,609,607,500
|
|
20240705,151200,68405299,606,606,606,606,0
|
|
20240705,151100,68405299,606,606,606,606,33
|
|
20240705,151000,68385301,606,606,606,606,0
|
|
20240705,150900,68385301,606,606,606,606,0
|
|
20240705,150800,68385301,606,606,606,606,68
|
|
20240705,150700,68344093,607,608,608,607,664
|
|
20240705,150600,67940544,607,607,607,607,0
|
|
20240705,150500,67940544,607,607,607,607,0
|
|
20240705,150400,67940544,607,607,607,607,100
|
|
20240705,150300,67879844,607,607,607,607,237
|
|
20240705,150200,67735985,606,606,606,606,432
|
|
20240705,150100,67474193,606,607,607,606,177
|
|
20240705,150000,67366922,608,608,608,608,0
|
|
20240705,145900,67366922,608,606,608,606,335
|
|
20240705,145800,67163910,606,605,606,605,252
|
|
20240705,145700,67011448,605,605,605,605,501
|
|
20240705,145600,66708343,603,605,605,603,3441
|
|
20240705,145500,64631714,605,607,607,605,11000
|
|
20240705,145400,57969212,607,607,607,607,0
|
|
20240705,145300,57969212,607,607,607,607,0
|
|
20240705,145200,57969212,607,607,607,607,0
|
|
20240705,145100,57969212,607,607,607,607,0
|
|
20240705,145000,57969212,607,607,607,607,0
|
|
20240705,144900,57969212,607,607,607,607,0
|
|
20240705,144800,57969212,607,607,607,607,0
|
|
20240705,144700,57969212,607,608,608,607,68
|
|
20240705,144600,57927935,607,607,607,607,0
|
|
20240705,144500,57927935,607,607,607,607,0
|
|
20240705,144400,57927935,607,607,607,607,0
|
|
20240705,144300,57927935,607,607,607,607,0
|
|
20240705,144200,57927935,607,607,607,607,0
|
|
20240705,144100,57927935,607,607,607,607,0
|
|
20240705,144000,57927935,607,607,607,607,0
|
|
20240705,143900,57927935,607,607,607,607,0
|
|
20240705,143800,57927935,607,607,607,607,0
|
|
20240705,143700,57927935,607,607,607,607,0
|
|
20240705,143600,57927935,607,607,607,607,0
|
|
20240705,143500,57927935,607,607,607,607,82
|
|
20240705,143400,57878161,608,608,608,608,0
|
|
20240705,143300,57878161,608,608,608,608,0
|
|
20240705,143200,57878161,608,608,608,608,0
|
|
20240705,143100,57878161,608,608,608,608,0
|
|
20240705,143000,57878161,608,608,608,608,0
|
|
20240705,142900,57878161,608,608,608,608,1
|
|
20240705,142800,57877553,607,607,607,607,0
|
|
20240705,142700,57877553,607,607,607,607,0
|
|
20240705,142600,57877553,607,607,607,607,0
|
|
20240705,142500,57877553,607,607,607,607,0
|
|
20240705,142400,57877553,607,607,607,607,0
|
|
20240705,142300,57877553,607,607,607,607,0
|
|
20240705,142200,57877553,607,608,608,607,2
|
|
20240705,142100,57876338,606,606,606,606,0
|
|
20240705,142000,57876338,606,606,606,606,0
|
|
20240705,141900,57876338,606,606,606,606,0
|
|
20240705,141800,57876338,606,606,606,606,0
|
|
20240705,141700,57876338,606,606,606,606,0
|
|
20240705,141600,57876338,606,606,606,606,0
|
|
20240705,141500,57876338,606,606,606,606,0
|
|
20240705,141400,57876338,606,608,608,603,2416
|
|
20240705,141300,56414524,609,609,609,609,0
|
|
20240705,141200,56414524,609,609,609,609,0
|
|
20240705,141100,56414524,609,609,609,609,0
|
|
20240705,141000,56414524,609,609,609,609,0
|
|
20240705,140900,56414524,609,609,609,609,0
|
|
20240705,140800,56414524,609,609,609,609,0
|
|
20240705,140700,56414524,609,609,609,609,0
|
|
20240705,140600,56414524,609,609,609,609,0
|
|
20240705,140500,56414524,609,609,609,609,9
|
|
20240705,140400,56409043,609,609,609,609,5
|
|
20240705,140300,56405998,609,609,609,609,0
|
|
20240705,140200,56405998,609,609,609,609,0
|
|
20240705,140100,56405998,609,609,609,609,2
|
|
20240705,140000,56404780,608,608,608,608,0
|
|
20240705,135900,56404780,608,608,608,608,0
|
|
20240705,135800,56404780,608,608,608,608,0
|
|
20240705,135700,56404780,608,608,608,608,0
|
|
20240705,135600,56404780,608,608,608,608,0
|
|
20240705,135500,56404780,608,608,608,608,0
|
|
20240705,135400,56404780,608,608,608,608,0
|
|
20240705,135300,56404780,608,608,608,608,0
|
|
20240705,135200,56404780,608,608,608,608,0
|
|
20240705,135100,56404780,608,608,608,608,0
|
|
20240705,135000,56404780,608,608,608,608,0
|
|
20240705,134900,56404780,608,608,608,608,0
|
|
20240705,134800,56404780,608,608,608,608,0
|
|
20240705,134700,56404780,608,608,608,608,0
|
|
20240705,134600,56404780,608,608,608,608,0
|
|
20240705,134500,56404780,608,608,608,608,0
|
|
20240705,134400,56404780,608,608,608,608,0
|
|
20240705,134300,56404780,608,608,608,608,0
|
|
20240705,134200,56404780,608,608,608,608,0
|
|
20240705,134100,56404780,608,608,608,608,0
|
|
20240705,134000,56404780,608,608,608,608,0
|
|
20240705,133900,56404780,608,608,608,608,0
|
|
20240705,133800,56404780,608,608,608,608,0
|
|
20240705,133700,56404780,608,608,608,608,0
|
|
20240705,133600,56404780,608,608,608,608,50
|
|
20240705,133500,56374380,608,608,608,608,0
|
|
20240705,133400,56374380,608,608,608,608,0
|
|
20240705,133300,56374380,608,608,608,608,0
|
|
20240705,133200,56374380,608,608,608,608,0
|
|
20240705,133100,56374380,608,608,608,608,0
|
|
20240705,133000,56374380,608,608,608,608,0
|
|
20240705,132900,56374380,608,608,608,608,0
|
|
20240705,132800,56374380,608,608,608,608,1
|
|
20240705,132700,56373772,608,608,608,608,0
|
|
20240705,132600,56373772,608,608,608,608,1
|
|
20240705,132500,56373164,609,609,609,609,0
|
|
20240705,132400,56373164,609,608,609,608,2
|
|
20240705,132300,56371947,607,607,607,607,0
|
|
20240705,132200,56371947,607,607,607,607,0
|
|
20240705,132100,56371947,607,607,607,607,0
|
|
20240705,132000,56371947,607,607,607,607,0
|
|
20240705,131900,56371947,607,607,607,607,0
|
|
20240705,131800,56371947,607,607,607,607,0
|
|
20240705,131700,56371947,607,607,607,607,0
|
|
20240705,131600,56371947,607,607,607,607,0
|
|
20240705,131500,56371947,607,607,607,607,0
|
|
20240705,131400,56371947,607,607,607,607,0
|
|
20240705,131300,56371947,607,607,607,607,0
|
|
20240705,131200,56371947,607,607,607,607,0
|
|
20240705,131100,56371947,607,607,607,607,0
|
|
20240705,131000,56371947,607,607,607,607,0
|
|
20240705,130900,56371947,607,607,607,607,0
|
|
20240705,130800,56371947,607,607,607,607,0
|
|
20240705,130700,56371947,607,607,607,607,0
|
|
20240705,130600,56371947,607,607,607,607,0
|
|
20240705,130500,56371947,607,607,607,607,0
|
|
20240705,130400,56371947,607,607,607,607,0
|
|
20240705,130300,56371947,607,607,607,607,0
|
|
20240705,130200,56371947,607,607,607,607,1
|
|
20240705,130100,56371340,608,608,608,608,0
|
|
20240705,130000,56371340,608,608,608,608,0
|
|
20240705,125900,56371340,608,608,608,608,0
|
|
20240705,125800,56371340,608,608,608,608,0
|
|
20240705,125700,56371340,608,607,608,607,20
|
|
20240705,125600,56359196,607,607,607,607,0
|
|
20240705,125500,56359196,607,607,607,607,0
|
|
20240705,125400,56359196,607,607,607,607,0
|
|
20240705,125300,56359196,607,607,607,607,40
|
|
20240705,125200,56334916,606,606,606,606,0
|
|
20240705,125100,56334916,606,606,606,606,1
|
|
20240705,125000,56334310,606,606,606,606,0
|
|
20240705,124900,56334310,606,606,606,606,0
|
|
20240705,124800,56334310,606,606,606,606,0
|
|
20240705,124700,56334310,606,606,606,606,0
|
|
20240705,124600,56334310,606,606,606,606,16
|
|
20240705,124500,56324614,606,606,606,606,0
|
|
20240705,124400,56324614,606,606,606,606,0
|
|
20240705,124300,56324614,606,606,606,606,1
|
|
20240705,124200,56324008,607,607,607,607,0
|
|
20240705,124100,56324008,607,607,607,607,0
|
|
20240705,124000,56324008,607,607,607,607,0
|
|
20240705,123900,56324008,607,607,607,607,2
|
|
20240705,123800,56322794,605,605,605,605,0
|
|
20240705,123700,56322794,605,605,605,605,0
|
|
20240705,123600,56322794,605,605,605,605,0
|
|
20240705,123500,56322794,605,605,605,605,0
|
|
20240705,123400,56322794,605,605,605,605,0
|
|
20240705,123300,56322794,605,606,606,605,806
|
|
20240705,123200,55835136,606,606,606,606,0
|
|
20240705,123100,55835136,606,606,606,606,0
|
|
20240705,123000,55835136,606,606,606,606,1
|
|
20240705,122900,55834530,608,608,608,608,0
|
|
20240705,122800,55834530,608,608,608,608,0
|
|
20240705,122700,55834530,608,608,608,608,240
|
|
20240705,122600,55688610,606,606,606,606,0
|
|
20240705,122500,55688610,606,606,606,606,0
|
|
20240705,122400,55688610,606,606,606,606,0
|
|
20240705,122300,55688610,606,606,606,606,1
|
|
20240705,122200,55688004,608,608,608,608,0
|
|
20240705,122100,55688004,608,607,608,607,2
|
|
20240705,122000,55686789,606,606,606,606,0
|
|
20240705,121900,55686789,606,606,606,606,0
|
|
20240705,121800,55686789,606,606,606,606,0
|
|
20240705,121700,55686789,606,606,606,606,0
|
|
20240705,121600,55686789,606,606,606,606,0
|
|
20240705,121500,55686789,606,606,606,606,0
|
|
20240705,121400,55686789,606,606,606,606,0
|
|
20240705,121300,55686789,606,606,606,606,1
|
|
20240705,121200,55686183,608,608,608,608,0
|
|
20240705,121100,55686183,608,608,608,608,0
|
|
20240705,121000,55686183,608,608,608,608,0
|
|
20240705,120900,55686183,608,608,608,608,0
|
|
20240705,120800,55686183,608,608,608,608,0
|
|
20240705,120700,55686183,608,608,608,608,0
|
|
20240705,120600,55686183,608,608,608,608,0
|
|
20240705,120500,55686183,608,608,608,608,0
|
|
20240705,120400,55686183,608,608,608,608,0
|
|
20240705,120300,55686183,608,608,608,608,0
|
|
20240705,120200,55686183,608,608,608,608,0
|
|
20240705,120100,55686183,608,608,608,608,0
|
|
20240705,120000,55686183,608,608,608,608,0
|
|
20240705,115900,55686183,608,608,608,608,0
|
|
20240705,115800,55686183,608,608,608,608,0
|
|
20240705,115700,55686183,608,608,608,608,0
|
|
20240705,115600,55686183,608,608,608,608,1
|
|
20240705,115500,55685575,605,605,605,605,0
|
|
20240705,115400,55685575,605,605,605,605,0
|
|
20240705,115300,55685575,605,605,605,605,0
|
|
20240705,115200,55685575,605,605,605,605,0
|
|
20240705,115100,55685575,605,605,605,605,0
|
|
20240705,115000,55685575,605,605,605,605,0
|
|
20240705,114900,55685575,605,604,605,604,2
|
|
20240705,114800,55684366,605,605,605,605,147
|
|
20240705,114700,55595431,606,606,606,606,0
|
|
20240705,114600,55595431,606,606,606,606,62
|
|
20240705,114500,55557859,606,606,606,606,32
|
|
20240705,114400,55538467,608,608,608,608,0
|
|
20240705,114300,55538467,608,608,608,608,0
|
|
20240705,114200,55538467,608,608,608,608,0
|
|
20240705,114100,55538467,608,608,608,608,0
|
|
20240705,114000,55538467,608,608,608,608,0
|
|
20240705,113900,55538467,608,608,608,608,0
|
|
20240705,113800,55538467,608,608,608,608,1
|
|
20240705,113700,55537859,609,608,609,608,2000
|
|
20240705,113600,54319860,607,608,608,607,3800
|
|
20240705,113500,52012759,610,610,610,610,0
|
|
20240705,113400,52012759,610,610,610,610,0
|
|
20240705,113300,52012759,610,610,610,610,0
|
|
20240705,113200,52012759,610,610,610,610,0
|
|
20240705,113100,52012759,610,610,610,610,0
|
|
20240705,113000,52012759,610,610,610,610,0
|
|
20240705,112900,52012759,610,610,610,610,1
|
|
20240705,112800,52012149,607,607,607,607,0
|
|
20240705,112700,52012149,607,607,607,607,0
|
|
20240705,112600,52012149,607,607,607,607,0
|
|
20240705,112500,52012149,607,607,607,607,0
|
|
20240705,112400,52012149,607,607,607,607,0
|
|
20240705,112300,52012149,607,607,607,607,0
|
|
20240705,112200,52012149,607,607,607,607,0
|
|
20240705,112100,52012149,607,607,607,607,0
|
|
20240705,112000,52012149,607,607,607,607,4800
|
|
20240705,111900,49098549,607,607,607,607,0
|
|
20240705,111800,49098549,607,608,608,607,7
|
|
20240705,111700,49094299,609,609,609,609,0
|
|
20240705,111600,49094299,609,609,609,609,0
|
|
20240705,111500,49094299,609,609,609,609,0
|
|
20240705,111400,49094299,609,609,609,609,0
|
|
20240705,111300,49094299,609,609,609,609,11
|
|
20240705,111200,49087600,609,609,609,609,5
|
|
20240705,111100,49084555,607,607,607,607,0
|
|
20240705,111000,49084555,607,607,607,607,0
|
|
20240705,110900,49084555,607,607,607,607,2
|
|
20240705,110800,49083341,610,609,610,609,2
|
|
20240705,110700,49082122,609,609,609,609,1
|
|
20240705,110600,49081513,608,608,608,608,0
|
|
20240705,110500,49081513,608,608,608,608,0
|
|
20240705,110400,49081513,608,609,609,608,5000
|
|
20240705,110300,46039242,611,611,611,611,0
|
|
20240705,110200,46039242,611,611,611,611,0
|
|
20240705,110100,46039242,611,611,611,611,0
|
|
20240705,110000,46039242,611,611,611,611,0
|
|
20240705,105900,46039242,611,611,611,611,0
|
|
20240705,105800,46039242,611,611,611,611,0
|
|
20240705,105700,46039242,611,611,611,611,0
|
|
20240705,105600,46039242,611,611,611,611,1
|
|
20240705,105500,46038631,611,611,611,611,0
|
|
20240705,105400,46038631,611,611,611,611,0
|
|
20240705,105300,46038631,611,611,611,611,0
|
|
20240705,105200,46038631,611,611,611,611,7
|
|
20240705,105100,46034354,611,611,611,611,0
|
|
20240705,105000,46034354,611,611,611,611,1
|
|
20240705,104900,46033743,609,609,609,609,0
|
|
20240705,104800,46033743,609,609,609,609,0
|
|
20240705,104700,46033743,609,609,609,609,0
|
|
20240705,104600,46033743,609,609,609,609,0
|
|
20240705,104500,46033743,609,609,609,609,0
|
|
20240705,104400,46033743,609,609,609,609,3185
|
|
20240705,104300,44094078,611,611,611,611,0
|
|
20240705,104200,44094078,611,611,611,611,0
|
|
20240705,104100,44094078,611,611,611,611,0
|
|
20240705,104000,44094078,611,611,611,611,411
|
|
20240705,103900,43842957,612,612,612,612,0
|
|
20240705,103800,43842957,612,612,612,612,0
|
|
20240705,103700,43842957,612,612,612,612,0
|
|
20240705,103600,43842957,612,612,612,612,3185
|
|
20240705,103500,41893737,612,612,612,612,0
|
|
20240705,103400,41893737,612,612,612,612,100
|
|
20240705,103300,41832537,612,612,612,612,1
|
|
20240705,103200,41831925,612,612,612,612,0
|
|
20240705,103100,41831925,612,612,612,612,0
|
|
20240705,103000,41831925,612,612,612,612,0
|
|
20240705,102900,41831925,612,612,612,612,0
|
|
20240705,102800,41831925,612,612,612,612,0
|
|
20240705,102700,41831925,612,612,612,612,0
|
|
20240705,102600,41831925,612,612,612,612,0
|
|
20240705,102500,41831925,612,612,612,612,0
|
|
20240705,102400,41831925,612,612,612,612,0
|
|
20240705,102300,41831925,612,612,612,612,0
|
|
20240705,102200,41831925,612,612,612,612,3
|
|
20240705,102100,41830089,611,611,611,611,4
|
|
20240705,102000,41827645,611,611,611,611,0
|
|
20240705,101900,41827645,611,611,611,611,0
|
|
20240705,101800,41827645,611,611,611,611,1996
|
|
20240705,101700,40608089,611,611,612,611,16
|
|
20240705,101600,40598305,612,612,612,612,0
|
|
20240705,101500,40598305,612,612,612,612,0
|
|
20240705,101400,40598305,612,611,612,611,2
|
|
20240705,101300,40597082,611,611,611,611,0
|
|
20240705,101200,40597082,611,611,611,611,0
|
|
20240705,101100,40597082,611,611,611,611,0
|
|
20240705,101000,40597082,611,611,611,611,0
|
|
20240705,100900,40597082,611,611,611,611,0
|
|
20240705,100800,40597082,611,611,611,611,0
|
|
20240705,100700,40597082,611,611,611,611,0
|
|
20240705,100600,40597082,611,611,611,611,0
|
|
20240705,100500,40597082,611,611,611,611,0
|
|
20240705,100400,40597082,611,611,611,611,19
|
|
20240705,100300,40585473,611,611,611,611,21
|
|
20240705,100200,40572642,611,611,611,611,0
|
|
20240705,100100,40572642,611,611,611,611,1
|
|
20240705,100000,40572031,612,612,612,612,0
|
|
20240705,095900,40572031,612,612,612,612,0
|
|
20240705,095800,40572031,612,612,612,612,0
|
|
20240705,095700,40572031,612,612,612,612,0
|
|
20240705,095600,40572031,612,609,612,609,304
|
|
20240705,095500,40386887,609,609,609,609,0
|
|
20240705,095400,40386887,609,609,609,609,14
|
|
20240705,095300,40378361,609,609,609,609,0
|
|
20240705,095200,40378361,609,609,609,609,0
|
|
20240705,095100,40378361,609,608,609,608,35352
|
|
20240705,095000,18849582,608,608,608,608,7
|
|
20240705,094900,18845326,608,608,608,608,0
|
|
20240705,094800,18845326,608,608,608,608,0
|
|
20240705,094700,18845326,608,608,608,608,0
|
|
20240705,094600,18845326,608,608,608,608,5
|
|
20240705,094500,18842286,607,607,607,607,101
|
|
20240705,094400,18780979,608,608,608,608,0
|
|
20240705,094300,18780979,608,607,608,607,2
|
|
20240705,094200,18779764,609,609,609,609,0
|
|
20240705,094100,18779764,609,607,609,607,28103
|
|
20240705,094000,1673325,607,607,607,607,0
|
|
20240705,093900,1673325,607,607,607,607,0
|
|
20240705,093800,1673325,607,607,607,607,0
|
|
20240705,093700,1673325,607,607,607,607,0
|
|
20240705,093600,1673325,607,607,607,607,0
|
|
20240705,093500,1673325,607,607,607,607,0
|
|
20240705,093400,1673325,607,607,607,607,0
|
|
20240705,093300,1673325,607,607,607,607,0
|
|
20240705,093200,1673325,607,607,607,607,0
|
|
20240705,093100,1673325,607,607,607,607,5
|
|
20240705,093000,1670290,605,605,605,605,0
|
|
20240705,092900,1670290,605,605,605,605,0
|
|
20240705,092800,1670290,605,605,605,605,0
|
|
20240705,092700,1670290,605,605,605,605,0
|
|
20240705,092600,1670290,605,605,605,605,0
|
|
20240705,092500,1670290,605,605,605,605,0
|
|
20240705,092400,1670290,605,605,605,605,0
|
|
20240705,092300,1670290,605,607,607,605,201
|
|
20240705,092200,1548659,607,607,607,607,0
|
|
20240705,092100,1548659,607,607,607,607,1
|
|
20240705,092000,1548052,607,607,607,607,0
|
|
20240705,091900,1548052,607,607,607,607,0
|
|
20240705,091800,1548052,607,607,607,607,0
|
|
20240705,091700,1548052,607,607,607,607,0
|
|
20240705,091600,1548052,607,607,607,607,0
|
|
20240705,091500,1548052,607,608,608,607,273
|
|
20240705,091400,1382078,608,608,608,608,23
|
|
20240705,091300,1368094,608,608,608,608,0
|
|
20240705,091200,1368094,608,608,608,608,0
|
|
20240705,091100,1368094,608,608,608,608,0
|
|
20240705,091000,1368094,608,608,608,608,0
|
|
20240705,090900,1368094,608,608,608,608,0
|
|
20240705,090800,1368094,608,608,608,608,0
|
|
20240705,090700,1368094,608,608,608,608,0
|
|
20240705,090600,1368094,608,608,608,608,56
|
|
20240705,090500,1334046,608,608,608,608,0
|
|
20240705,090400,1334046,608,608,608,608,0
|
|
20240705,090300,1334046,608,608,608,608,0
|
|
20240705,090200,1334046,608,605,608,604,1501
|
|
20240705,090100,426904,604,604,604,604,0
|
|
20240705,090000,426904,604,609,609,604,605
|