578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,183500,83235918,619,619,619,619,489
|
|
20240708,183400,83235918,619,619,619,619,0
|
|
20240708,183300,83235918,619,619,619,619,0
|
|
20240708,183200,83235918,619,619,619,619,0
|
|
20240708,183100,83235918,619,619,619,619,0
|
|
20240708,183000,83235918,619,619,619,619,0
|
|
20240708,182900,83235918,619,619,619,619,0
|
|
20240708,182800,83235918,619,619,619,619,0
|
|
20240708,182700,83235918,619,619,619,619,0
|
|
20240708,182600,83235918,619,619,619,619,0
|
|
20240708,182500,83235918,619,619,619,619,0
|
|
20240708,182400,83235918,619,619,619,619,0
|
|
20240708,182300,83235918,619,619,619,619,0
|
|
20240708,182200,83235918,619,619,619,619,0
|
|
20240708,182100,83235918,619,619,619,619,0
|
|
20240708,182000,83235918,619,619,619,619,0
|
|
20240708,181900,83235918,619,619,619,619,0
|
|
20240708,181800,83235918,619,619,619,619,0
|
|
20240708,181700,83235918,619,619,619,619,0
|
|
20240708,181600,83235918,619,619,619,619,0
|
|
20240708,181500,83235918,619,619,619,619,0
|
|
20240708,181400,83235918,619,619,619,619,0
|
|
20240708,181300,83235918,619,619,619,619,0
|
|
20240708,181200,83235918,619,619,619,619,0
|
|
20240708,181100,83235918,619,619,619,619,0
|
|
20240708,181000,83235918,619,619,619,619,0
|
|
20240708,180900,83235918,619,619,619,619,0
|
|
20240708,180800,83235918,619,619,619,619,0
|
|
20240708,180700,83235918,619,619,619,619,0
|
|
20240708,180600,83235918,619,619,619,619,0
|
|
20240708,180500,83235918,619,619,619,619,489
|
|
20240708,180400,83235918,619,619,619,619,0
|
|
20240708,180300,83235918,619,619,619,619,0
|
|
20240708,180200,83235918,619,619,619,619,0
|
|
20240708,180100,83235918,619,619,619,619,0
|
|
20240708,180000,83235918,619,619,619,619,0
|
|
20240708,175900,83235918,619,619,619,619,0
|
|
20240708,175800,83235918,619,619,619,619,0
|
|
20240708,175700,83235918,619,619,619,619,0
|
|
20240708,175600,83235918,619,619,619,619,0
|
|
20240708,175500,83235918,619,619,619,619,0
|
|
20240708,175400,83235918,619,619,619,619,0
|
|
20240708,175300,83235918,619,619,619,619,0
|
|
20240708,175200,83235918,619,619,619,619,0
|
|
20240708,175100,83235918,619,619,619,619,0
|
|
20240708,175000,83235918,619,619,619,619,0
|
|
20240708,174900,83235918,619,619,619,619,0
|
|
20240708,174800,83235918,619,619,619,619,0
|
|
20240708,174700,83235918,619,619,619,619,0
|
|
20240708,174600,83235918,619,619,619,619,0
|
|
20240708,174500,83235918,619,619,619,619,0
|
|
20240708,174400,83235918,619,619,619,619,0
|
|
20240708,174300,83235918,619,619,619,619,0
|
|
20240708,174200,83235918,619,619,619,619,0
|
|
20240708,174100,83235918,619,619,619,619,0
|
|
20240708,174000,83235918,619,619,619,619,0
|
|
20240708,173900,83235918,619,619,619,619,0
|
|
20240708,173800,83235918,619,619,619,619,0
|
|
20240708,173700,83235918,619,619,619,619,0
|
|
20240708,173600,83235918,619,619,619,619,0
|
|
20240708,173500,83235918,619,619,619,619,489
|
|
20240708,173400,83235918,619,619,619,619,0
|
|
20240708,173300,83235918,619,619,619,619,0
|
|
20240708,173200,83235918,619,619,619,619,0
|
|
20240708,173100,83235918,619,619,619,619,0
|
|
20240708,173000,83235918,619,619,619,619,0
|
|
20240708,172900,83235918,619,619,619,619,0
|
|
20240708,172800,83235918,619,619,619,619,0
|
|
20240708,172700,83235918,619,619,619,619,0
|
|
20240708,172600,83235918,619,619,619,619,0
|
|
20240708,172500,83235918,619,619,619,619,0
|
|
20240708,172400,83235918,619,619,619,619,0
|
|
20240708,172300,83235918,619,619,619,619,0
|
|
20240708,172200,83235918,619,619,619,619,0
|
|
20240708,172100,83235918,619,619,619,619,0
|
|
20240708,172000,83235918,619,619,619,619,0
|
|
20240708,171900,83235918,619,619,619,619,0
|
|
20240708,171800,83235918,619,619,619,619,0
|
|
20240708,171700,83235918,619,619,619,619,0
|
|
20240708,171600,83235918,619,619,619,619,0
|
|
20240708,171500,83235918,619,619,619,619,0
|
|
20240708,171400,83235918,619,619,619,619,0
|
|
20240708,171300,83235918,619,619,619,619,0
|
|
20240708,171200,83235918,619,619,619,619,0
|
|
20240708,171100,83235918,619,619,619,619,0
|
|
20240708,171000,83235918,619,619,619,619,0
|
|
20240708,170900,83235918,619,619,619,619,0
|
|
20240708,170800,83235918,619,619,619,619,0
|
|
20240708,170700,83235918,619,619,619,619,0
|
|
20240708,170600,83235918,619,619,619,619,0
|
|
20240708,170500,83235918,619,619,619,619,489
|
|
20240708,170400,83235918,619,619,619,619,0
|
|
20240708,170300,83235918,619,619,619,619,0
|
|
20240708,170200,83235918,619,619,619,619,0
|
|
20240708,170100,83235918,619,619,619,619,0
|
|
20240708,170000,83235918,619,619,619,619,0
|
|
20240708,165900,83235918,619,619,619,619,0
|
|
20240708,165800,83235918,619,619,619,619,0
|
|
20240708,165700,83235918,619,619,619,619,0
|
|
20240708,165600,83235918,619,619,619,619,0
|
|
20240708,165500,83235918,619,619,619,619,0
|
|
20240708,165400,83235918,619,619,619,619,0
|
|
20240708,165300,83235918,619,619,619,619,0
|
|
20240708,165200,83235918,619,619,619,619,0
|
|
20240708,165100,83235918,619,619,619,619,0
|
|
20240708,165000,83235918,619,619,619,619,0
|
|
20240708,164900,83235918,619,619,619,619,0
|
|
20240708,164800,83235918,619,619,619,619,0
|
|
20240708,164700,83235918,619,619,619,619,0
|
|
20240708,164600,83235918,619,619,619,619,0
|
|
20240708,164500,83235918,619,619,619,619,0
|
|
20240708,164400,83235918,619,619,619,619,0
|
|
20240708,164300,83235918,619,619,619,619,0
|
|
20240708,164200,83235918,619,619,619,619,0
|
|
20240708,164100,83235918,619,619,619,619,0
|
|
20240708,164000,83235918,619,619,619,619,0
|
|
20240708,163900,83235918,619,619,619,619,0
|
|
20240708,163800,83235918,619,619,619,619,0
|
|
20240708,163700,83235918,619,619,619,619,0
|
|
20240708,163600,83235918,619,619,619,619,0
|
|
20240708,163500,83235918,619,619,619,619,489
|
|
20240708,163400,83235918,619,619,619,619,0
|
|
20240708,163300,83235918,619,619,619,619,0
|
|
20240708,163200,83235918,619,619,619,619,0
|
|
20240708,163100,83235918,619,619,619,619,0
|
|
20240708,163000,83235918,619,619,619,619,0
|
|
20240708,162900,83235918,619,619,619,619,0
|
|
20240708,162800,83235918,619,619,619,619,0
|
|
20240708,162700,83235918,619,619,619,619,0
|
|
20240708,162600,83235918,619,619,619,619,0
|
|
20240708,162500,83235918,619,619,619,619,0
|
|
20240708,162400,83235918,619,619,619,619,0
|
|
20240708,162300,83235918,619,619,619,619,0
|
|
20240708,162200,83235918,619,619,619,619,0
|
|
20240708,162100,83235918,619,619,619,619,0
|
|
20240708,162000,83235918,619,619,619,619,0
|
|
20240708,161900,83235918,619,619,619,619,0
|
|
20240708,161800,83235918,619,619,619,619,0
|
|
20240708,161700,83235918,619,619,619,619,0
|
|
20240708,161600,83235918,619,619,619,619,0
|
|
20240708,161500,83235918,619,619,619,619,0
|
|
20240708,161400,83235918,619,619,619,619,0
|
|
20240708,161300,83235918,619,619,619,619,0
|
|
20240708,161200,83235918,619,619,619,619,0
|
|
20240708,161100,83235918,619,619,619,619,0
|
|
20240708,161000,83235918,619,619,619,619,0
|
|
20240708,160900,83235918,619,619,619,619,0
|
|
20240708,160800,83235918,619,619,619,619,0
|
|
20240708,160700,83235918,619,619,619,619,0
|
|
20240708,160600,83235918,619,619,619,619,0
|
|
20240708,160500,83235918,619,619,619,619,489
|
|
20240708,160400,83235918,619,619,619,619,0
|
|
20240708,160300,83235918,619,619,619,619,0
|
|
20240708,160200,83235918,619,619,619,619,0
|
|
20240708,160100,83235918,619,619,619,619,0
|
|
20240708,160000,83235918,619,619,619,619,0
|
|
20240708,155900,83235918,619,619,619,619,0
|
|
20240708,155800,83235918,619,619,619,619,0
|
|
20240708,155700,83235918,619,619,619,619,0
|
|
20240708,155600,83235918,619,619,619,619,0
|
|
20240708,155500,83235918,619,619,619,619,0
|
|
20240708,155400,83235918,619,619,619,619,0
|
|
20240708,155300,83235918,619,619,619,619,0
|
|
20240708,155200,83235918,619,619,619,619,0
|
|
20240708,155100,83235918,619,619,619,619,0
|
|
20240708,155000,83235918,619,619,619,619,0
|
|
20240708,154900,83235918,619,619,619,619,0
|
|
20240708,154800,83235918,619,619,619,619,0
|
|
20240708,154700,83235918,619,619,619,619,0
|
|
20240708,154600,83235918,619,619,619,619,0
|
|
20240708,154500,83235918,619,619,619,619,0
|
|
20240708,154400,83235918,619,619,619,619,0
|
|
20240708,154300,83235918,619,619,619,619,0
|
|
20240708,154200,83235918,619,619,619,619,0
|
|
20240708,154100,83235918,619,619,619,619,0
|
|
20240708,154000,83235918,619,619,619,619,0
|
|
20240708,153900,83235918,619,619,619,619,0
|
|
20240708,153800,83235918,619,619,619,619,0
|
|
20240708,153700,83235918,619,619,619,619,0
|
|
20240708,153600,83235918,619,619,619,619,0
|
|
20240708,153500,83235918,619,619,619,619,489
|
|
20240708,153400,83235918,619,619,619,619,0
|
|
20240708,153300,83235918,619,619,619,619,0
|
|
20240708,153200,83235918,619,619,619,619,0
|
|
20240708,153100,83235918,619,619,619,619,0
|
|
20240708,153000,83235918,619,619,619,619,489
|
|
20240708,152900,82933227,619,619,619,619,0
|
|
20240708,152800,82933227,619,619,619,619,0
|
|
20240708,152700,82933227,619,619,619,619,0
|
|
20240708,152600,82933227,619,619,619,619,0
|
|
20240708,152500,82933227,619,619,619,619,0
|
|
20240708,152400,82933227,619,619,619,619,0
|
|
20240708,152300,82933227,619,619,619,619,0
|
|
20240708,152200,82933227,619,619,619,619,0
|
|
20240708,152100,82933227,619,619,619,619,0
|
|
20240708,152000,82933227,619,619,619,619,0
|
|
20240708,151900,82933227,619,619,619,619,0
|
|
20240708,151800,82933227,619,616,619,616,4
|
|
20240708,151700,82930757,615,615,615,615,0
|
|
20240708,151600,82930757,615,615,615,615,0
|
|
20240708,151500,82930757,615,616,616,615,415
|
|
20240708,151400,82675343,619,619,619,619,0
|
|
20240708,151300,82675343,619,619,619,619,0
|
|
20240708,151200,82675343,619,619,619,619,9
|
|
20240708,151100,82669772,619,619,619,619,11
|
|
20240708,151000,82662963,618,618,618,618,0
|
|
20240708,150900,82662963,618,618,618,618,930
|
|
20240708,150800,82088223,617,617,617,617,0
|
|
20240708,150700,82088223,617,617,617,617,0
|
|
20240708,150600,82088223,617,616,617,616,2
|
|
20240708,150500,82086990,615,615,615,615,0
|
|
20240708,150400,82086990,615,615,615,615,1195
|
|
20240708,150300,81352065,618,618,618,618,0
|
|
20240708,150200,81352065,618,618,618,618,80
|
|
20240708,150100,81302625,618,615,618,615,8
|
|
20240708,150000,81297690,618,618,618,618,0
|
|
20240708,145900,81297690,618,618,618,618,0
|
|
20240708,145800,81297690,618,618,618,618,19
|
|
20240708,145700,81285948,617,616,617,616,600
|
|
20240708,145600,80915843,615,615,615,615,0
|
|
20240708,145500,80915843,615,615,615,615,0
|
|
20240708,145400,80915843,615,615,615,615,0
|
|
20240708,145300,80915843,615,615,615,615,0
|
|
20240708,145200,80915843,615,615,615,615,0
|
|
20240708,145100,80915843,615,615,615,615,0
|
|
20240708,145000,80915843,615,615,615,615,0
|
|
20240708,144900,80915843,615,615,615,615,0
|
|
20240708,144800,80915843,615,615,615,615,12
|
|
20240708,144700,80908463,616,616,616,616,0
|
|
20240708,144600,80908463,616,616,616,616,18
|
|
20240708,144500,80897375,616,616,616,616,0
|
|
20240708,144400,80897375,616,616,616,616,0
|
|
20240708,144300,80897375,616,616,616,616,0
|
|
20240708,144200,80897375,616,616,616,616,62
|
|
20240708,144100,80859183,616,616,616,616,0
|
|
20240708,144000,80859183,616,616,616,616,0
|
|
20240708,143900,80859183,616,616,616,616,0
|
|
20240708,143800,80859183,616,616,616,616,0
|
|
20240708,143700,80859183,616,616,616,616,1
|
|
20240708,143600,80858567,616,616,616,616,0
|
|
20240708,143500,80858567,616,616,616,616,0
|
|
20240708,143400,80858567,616,616,616,616,0
|
|
20240708,143300,80858567,616,616,616,616,0
|
|
20240708,143200,80858567,616,616,616,616,0
|
|
20240708,143100,80858567,616,616,616,616,0
|
|
20240708,143000,80858567,616,616,616,616,3
|
|
20240708,142900,80856719,616,616,616,616,0
|
|
20240708,142800,80856719,616,616,616,616,0
|
|
20240708,142700,80856719,616,616,616,616,0
|
|
20240708,142600,80856719,616,616,616,616,0
|
|
20240708,142500,80856719,616,616,616,616,1
|
|
20240708,142400,80856103,615,615,615,615,0
|
|
20240708,142300,80856103,615,615,615,615,0
|
|
20240708,142200,80856103,615,615,615,615,0
|
|
20240708,142100,80856103,615,615,615,615,1
|
|
20240708,142000,80855488,617,617,617,617,0
|
|
20240708,141900,80855488,617,616,617,616,253
|
|
20240708,141800,80699639,615,615,615,615,0
|
|
20240708,141700,80699639,615,615,615,615,971
|
|
20240708,141600,80102474,615,616,616,615,749
|
|
20240708,141500,79641091,616,616,616,616,0
|
|
20240708,141400,79641091,616,616,616,616,0
|
|
20240708,141300,79641091,616,616,616,616,0
|
|
20240708,141200,79641091,616,616,616,616,0
|
|
20240708,141100,79641091,616,616,616,616,0
|
|
20240708,141000,79641091,616,616,616,616,0
|
|
20240708,140900,79641091,616,616,616,616,0
|
|
20240708,140800,79641091,616,616,616,616,0
|
|
20240708,140700,79641091,616,616,616,616,0
|
|
20240708,140600,79641091,616,617,617,616,2
|
|
20240708,140500,79639858,616,616,616,616,12
|
|
20240708,140400,79632466,616,616,616,616,0
|
|
20240708,140300,79632466,616,616,616,616,0
|
|
20240708,140200,79632466,616,616,616,616,0
|
|
20240708,140100,79632466,616,616,616,616,0
|
|
20240708,140000,79632466,616,616,616,616,0
|
|
20240708,135900,79632466,616,616,616,616,0
|
|
20240708,135800,79632466,616,616,616,616,0
|
|
20240708,135700,79632466,616,616,616,616,0
|
|
20240708,135600,79632466,616,616,616,616,0
|
|
20240708,135500,79632466,616,616,616,616,0
|
|
20240708,135400,79632466,616,616,616,616,0
|
|
20240708,135300,79632466,616,616,616,616,0
|
|
20240708,135200,79632466,616,616,616,616,1
|
|
20240708,135100,79631850,617,617,617,617,1
|
|
20240708,135000,79631233,617,617,617,617,1
|
|
20240708,134900,79630616,617,617,617,617,0
|
|
20240708,134800,79630616,617,617,617,617,0
|
|
20240708,134700,79630616,617,617,617,617,0
|
|
20240708,134600,79630616,617,617,617,617,5
|
|
20240708,134500,79627531,619,619,619,619,0
|
|
20240708,134400,79627531,619,619,619,619,0
|
|
20240708,134300,79627531,619,619,619,619,0
|
|
20240708,134200,79627531,619,619,619,619,0
|
|
20240708,134100,79627531,619,619,619,619,0
|
|
20240708,134000,79627531,619,617,619,617,164
|
|
20240708,133900,79526169,616,616,616,616,5
|
|
20240708,133800,79523089,617,617,617,617,0
|
|
20240708,133700,79523089,617,617,617,617,0
|
|
20240708,133600,79523089,617,617,617,617,2
|
|
20240708,133500,79521855,616,616,616,616,49
|
|
20240708,133400,79491671,616,616,616,616,0
|
|
20240708,133300,79491671,616,616,616,616,0
|
|
20240708,133200,79491671,616,616,616,616,0
|
|
20240708,133100,79491671,616,616,616,616,0
|
|
20240708,133000,79491671,616,616,616,616,0
|
|
20240708,132900,79491671,616,616,616,616,0
|
|
20240708,132800,79491671,616,616,616,616,0
|
|
20240708,132700,79491671,616,616,616,616,0
|
|
20240708,132600,79491671,616,616,616,616,2
|
|
20240708,132500,79490439,617,617,617,617,2
|
|
20240708,132400,79489205,616,616,616,616,25
|
|
20240708,132300,79473805,616,616,616,616,0
|
|
20240708,132200,79473805,616,616,616,616,91
|
|
20240708,132100,79417749,615,615,615,615,1
|
|
20240708,132000,79417134,616,616,616,616,0
|
|
20240708,131900,79417134,616,616,616,616,1
|
|
20240708,131800,79416518,615,615,615,615,0
|
|
20240708,131700,79416518,615,615,615,615,0
|
|
20240708,131600,79416518,615,615,615,615,0
|
|
20240708,131500,79416518,615,615,615,615,1
|
|
20240708,131400,79415903,616,616,616,616,0
|
|
20240708,131300,79415903,616,616,616,616,0
|
|
20240708,131200,79415903,616,616,616,616,0
|
|
20240708,131100,79415903,616,616,616,616,2
|
|
20240708,131000,79414671,616,615,616,615,20
|
|
20240708,130900,79402365,615,615,615,615,0
|
|
20240708,130800,79402365,615,615,615,615,0
|
|
20240708,130700,79402365,615,615,615,615,0
|
|
20240708,130600,79402365,615,615,615,615,0
|
|
20240708,130500,79402365,615,615,615,615,0
|
|
20240708,130400,79402365,615,615,615,615,0
|
|
20240708,130300,79402365,615,615,615,615,0
|
|
20240708,130200,79402365,615,615,615,615,0
|
|
20240708,130100,79402365,615,615,615,615,0
|
|
20240708,130000,79402365,615,615,615,615,0
|
|
20240708,125900,79402365,615,615,615,615,0
|
|
20240708,125800,79402365,615,615,615,615,0
|
|
20240708,125700,79402365,615,615,615,615,0
|
|
20240708,125600,79402365,615,615,615,615,1
|
|
20240708,125500,79401750,618,618,618,618,0
|
|
20240708,125400,79401750,618,618,618,618,0
|
|
20240708,125300,79401750,618,618,618,618,0
|
|
20240708,125200,79401750,618,618,618,618,0
|
|
20240708,125100,79401750,618,618,618,618,0
|
|
20240708,125000,79401750,618,618,618,618,0
|
|
20240708,124900,79401750,618,618,618,618,0
|
|
20240708,124800,79401750,618,618,618,618,0
|
|
20240708,124700,79401750,618,618,618,618,0
|
|
20240708,124600,79401750,618,618,618,618,0
|
|
20240708,124500,79401750,618,618,618,618,0
|
|
20240708,124400,79401750,618,618,618,618,0
|
|
20240708,124300,79401750,618,618,618,618,0
|
|
20240708,124200,79401750,618,617,618,617,400
|
|
20240708,124100,79154551,617,616,617,616,51
|
|
20240708,124000,79123085,615,615,615,615,5
|
|
20240708,123900,79120010,613,613,613,613,0
|
|
20240708,123800,79120010,613,612,613,612,2
|
|
20240708,123700,79118785,615,615,615,615,0
|
|
20240708,123600,79118785,615,613,615,613,1149
|
|
20240708,123500,78412155,614,614,614,614,0
|
|
20240708,123400,78412155,614,614,614,614,0
|
|
20240708,123300,78412155,614,612,614,612,5002
|
|
20240708,123200,75343255,611,611,611,611,0
|
|
20240708,123100,75343255,611,611,611,611,1
|
|
20240708,123000,75342644,613,612,615,612,3419
|
|
20240708,122900,73246758,615,615,615,615,0
|
|
20240708,122800,73246758,615,611,615,611,463
|
|
20240708,122700,72962939,613,611,613,610,371
|
|
20240708,122600,72736613,610,611,613,610,26
|
|
20240708,122500,72720682,613,611,613,609,16
|
|
20240708,122400,72710886,613,613,613,613,0
|
|
20240708,122300,72710886,613,611,613,611,3
|
|
20240708,122200,72709050,611,611,611,611,0
|
|
20240708,122100,72709050,611,609,611,609,200
|
|
20240708,122000,72586853,611,611,611,611,0
|
|
20240708,121900,72586853,611,611,611,611,0
|
|
20240708,121800,72586853,611,611,611,611,0
|
|
20240708,121700,72586853,611,611,611,611,0
|
|
20240708,121600,72586853,611,609,611,609,3
|
|
20240708,121500,72585023,608,608,608,608,0
|
|
20240708,121400,72585023,608,608,608,608,0
|
|
20240708,121300,72585023,608,608,608,608,0
|
|
20240708,121200,72585023,608,608,608,608,0
|
|
20240708,121100,72585023,608,608,608,608,0
|
|
20240708,121000,72585023,608,608,608,608,0
|
|
20240708,120900,72585023,608,608,608,608,0
|
|
20240708,120800,72585023,608,608,608,608,0
|
|
20240708,120700,72585023,608,608,608,608,0
|
|
20240708,120600,72585023,608,608,608,608,0
|
|
20240708,120500,72585023,608,608,608,608,1
|
|
20240708,120400,72584415,608,608,608,608,0
|
|
20240708,120300,72584415,608,608,608,608,1
|
|
20240708,120200,72583807,609,609,609,609,0
|
|
20240708,120100,72583807,609,609,609,609,0
|
|
20240708,120000,72583807,609,609,609,609,0
|
|
20240708,115900,72583807,609,610,610,609,297
|
|
20240708,115800,72402764,610,610,610,610,0
|
|
20240708,115700,72402764,610,610,610,610,0
|
|
20240708,115600,72402764,610,610,610,610,0
|
|
20240708,115500,72402764,610,610,610,610,0
|
|
20240708,115400,72402764,610,610,610,610,1
|
|
20240708,115300,72402154,609,609,609,609,0
|
|
20240708,115200,72402154,609,609,609,609,0
|
|
20240708,115100,72402154,609,609,609,609,0
|
|
20240708,115000,72402154,609,609,609,609,0
|
|
20240708,114900,72402154,609,609,609,609,0
|
|
20240708,114800,72402154,609,609,609,609,0
|
|
20240708,114700,72402154,609,609,609,609,0
|
|
20240708,114600,72402154,609,609,609,609,0
|
|
20240708,114500,72402154,609,609,609,609,0
|
|
20240708,114400,72402154,609,609,609,609,0
|
|
20240708,114300,72402154,609,609,609,609,0
|
|
20240708,114200,72402154,609,609,609,609,0
|
|
20240708,114100,72402154,609,609,609,609,0
|
|
20240708,114000,72402154,609,609,609,609,0
|
|
20240708,113900,72402154,609,609,609,609,0
|
|
20240708,113800,72402154,609,609,609,609,0
|
|
20240708,113700,72402154,609,609,609,609,0
|
|
20240708,113600,72402154,609,609,609,609,0
|
|
20240708,113500,72402154,609,609,609,609,1
|
|
20240708,113400,72401545,614,614,614,614,0
|
|
20240708,113300,72401545,614,614,614,614,0
|
|
20240708,113200,72401545,614,614,614,614,0
|
|
20240708,113100,72401545,614,614,614,614,0
|
|
20240708,113000,72401545,614,614,614,614,0
|
|
20240708,112900,72401545,614,614,614,614,0
|
|
20240708,112800,72401545,614,614,614,614,0
|
|
20240708,112700,72401545,614,614,614,614,0
|
|
20240708,112600,72401545,614,614,614,614,0
|
|
20240708,112500,72401545,614,614,614,614,0
|
|
20240708,112400,72401545,614,614,614,614,0
|
|
20240708,112300,72401545,614,614,614,614,0
|
|
20240708,112200,72401545,614,614,614,614,0
|
|
20240708,112100,72401545,614,614,614,614,0
|
|
20240708,112000,72401545,614,614,614,614,0
|
|
20240708,111900,72401545,614,614,614,614,0
|
|
20240708,111800,72401545,614,614,614,614,0
|
|
20240708,111700,72401545,614,611,614,611,2
|
|
20240708,111600,72400320,609,609,609,609,0
|
|
20240708,111500,72400320,609,607,609,607,4263
|
|
20240708,111400,69807604,606,608,608,606,3573
|
|
20240708,111300,67641169,609,611,611,609,7446
|
|
20240708,111200,63106535,614,614,614,614,0
|
|
20240708,111100,63106535,614,612,614,612,500
|
|
20240708,111000,62799538,611,611,611,611,0
|
|
20240708,110900,62799538,611,611,611,611,0
|
|
20240708,110800,62799538,611,611,611,611,0
|
|
20240708,110700,62799538,611,611,611,611,0
|
|
20240708,110600,62799538,611,611,611,611,0
|
|
20240708,110500,62799538,611,611,611,611,0
|
|
20240708,110400,62799538,611,611,611,611,0
|
|
20240708,110300,62799538,611,611,611,611,0
|
|
20240708,110200,62799538,611,611,611,611,1
|
|
20240708,110100,62798927,615,615,615,615,0
|
|
20240708,110000,62798927,615,615,615,615,0
|
|
20240708,105900,62798927,615,615,615,615,0
|
|
20240708,105800,62798927,615,615,615,615,0
|
|
20240708,105700,62798927,615,615,615,615,0
|
|
20240708,105600,62798927,615,615,615,615,0
|
|
20240708,105500,62798927,615,615,615,615,0
|
|
20240708,105400,62798927,615,615,615,615,0
|
|
20240708,105300,62798927,615,615,615,615,0
|
|
20240708,105200,62798927,615,615,615,615,0
|
|
20240708,105100,62798927,615,615,615,615,0
|
|
20240708,105000,62798927,615,613,615,613,3
|
|
20240708,104900,62797085,614,613,614,613,55
|
|
20240708,104800,62763316,615,612,615,612,9
|
|
20240708,104700,62757789,611,611,611,611,1
|
|
20240708,104600,62757178,615,611,615,611,20
|
|
20240708,104500,62744888,616,613,616,611,63
|
|
20240708,104400,62706181,616,609,616,609,1113
|
|
20240708,104300,62023599,614,614,614,614,0
|
|
20240708,104200,62023599,614,614,614,614,0
|
|
20240708,104100,62023599,614,614,614,614,0
|
|
20240708,104000,62023599,614,614,614,614,0
|
|
20240708,103900,62023599,614,607,614,607,1002
|
|
20240708,103800,61410025,612,607,612,607,4614
|
|
20240708,103700,58597073,608,610,610,608,1500
|
|
20240708,103600,57684034,610,610,610,610,1
|
|
20240708,103500,57683424,613,615,615,613,328
|
|
20240708,103400,57482358,613,614,616,613,7
|
|
20240708,103300,57478054,613,611,613,611,6221
|
|
20240708,103200,53666934,611,611,611,611,3
|
|
20240708,103100,53665101,610,610,610,610,1
|
|
20240708,103000,53664491,612,612,612,612,1100
|
|
20240708,102900,52991291,612,612,612,612,0
|
|
20240708,102800,52991291,612,612,612,612,9
|
|
20240708,102700,52985783,612,612,612,612,1
|
|
20240708,102600,52985171,611,612,612,611,870
|
|
20240708,102500,52453591,612,609,612,609,357
|
|
20240708,102400,52235816,610,610,610,610,0
|
|
20240708,102300,52235816,610,610,610,610,4
|
|
20240708,102200,52233376,610,615,615,609,3086
|
|
20240708,102100,50353029,609,612,618,609,20034
|
|
20240708,102000,38148957,618,615,620,612,87
|
|
20240708,101900,38095598,621,615,622,613,1513
|
|
20240708,101800,37161970,623,611,623,610,508
|
|
20240708,101700,36850996,611,611,612,611,8
|
|
20240708,101600,36846107,611,611,611,611,1
|
|
20240708,101500,36845496,611,609,612,609,21
|
|
20240708,101400,36832674,609,607,612,607,236
|
|
20240708,101300,36689374,608,611,612,606,747
|
|
20240708,101200,36233705,612,612,617,611,4923
|
|
20240708,101100,33207531,617,609,623,609,17202
|
|
20240708,101000,22627604,610,610,610,610,0
|
|
20240708,100900,22627604,610,608,610,608,5
|
|
20240708,100800,22624558,608,608,608,608,0
|
|
20240708,100700,22624558,608,608,608,608,0
|
|
20240708,100600,22624558,608,608,608,608,0
|
|
20240708,100500,22624558,608,608,608,608,0
|
|
20240708,100400,22624558,608,608,608,608,0
|
|
20240708,100300,22624558,608,608,608,608,0
|
|
20240708,100200,22624558,608,608,608,608,0
|
|
20240708,100100,22624558,608,607,608,607,3
|
|
20240708,100000,22622736,608,608,608,608,0
|
|
20240708,095900,22622736,608,606,608,606,3420
|
|
20240708,095800,20550213,606,608,608,606,1943
|
|
20240708,095700,19371933,609,611,612,609,10004
|
|
20240708,095600,13273100,612,612,612,612,0
|
|
20240708,095500,13273100,612,612,612,612,0
|
|
20240708,095400,13273100,612,612,612,612,0
|
|
20240708,095300,13273100,612,612,612,612,0
|
|
20240708,095200,13273100,612,612,612,612,0
|
|
20240708,095100,13273100,612,612,612,612,108
|
|
20240708,095000,13207004,613,613,613,613,0
|
|
20240708,094900,13207004,613,613,613,613,0
|
|
20240708,094800,13207004,613,613,613,613,5
|
|
20240708,094700,13203939,613,612,613,612,6
|
|
20240708,094600,13200264,613,613,613,613,0
|
|
20240708,094500,13200264,613,612,613,612,3
|
|
20240708,094400,13198426,612,612,612,612,0
|
|
20240708,094300,13198426,612,612,612,612,0
|
|
20240708,094200,13198426,612,612,612,612,2
|
|
20240708,094100,13197202,612,612,612,612,2
|
|
20240708,094000,13195978,613,613,613,613,0
|
|
20240708,093900,13195978,613,613,613,613,0
|
|
20240708,093800,13195978,613,613,613,613,0
|
|
20240708,093700,13195978,613,613,613,613,0
|
|
20240708,093600,13195978,613,612,613,612,5000
|
|
20240708,093500,10132855,612,612,612,612,0
|
|
20240708,093400,10132855,612,612,612,612,7
|
|
20240708,093300,10128571,612,612,612,612,0
|
|
20240708,093200,10128571,612,611,612,611,2000
|
|
20240708,093100,8904805,610,610,610,610,0
|
|
20240708,093000,8904805,610,610,610,610,0
|
|
20240708,092900,8904805,610,610,610,610,0
|
|
20240708,092800,8904805,610,610,610,610,0
|
|
20240708,092700,8904805,610,610,610,610,100
|
|
20240708,092600,8843805,610,610,610,610,0
|
|
20240708,092500,8843805,610,610,610,610,0
|
|
20240708,092400,8843805,610,610,610,610,0
|
|
20240708,092300,8843805,610,610,610,610,0
|
|
20240708,092200,8843805,610,610,610,610,0
|
|
20240708,092100,8843805,610,610,610,610,0
|
|
20240708,092000,8843805,610,610,610,610,1
|
|
20240708,091900,8843195,611,611,611,611,17
|
|
20240708,091800,8832808,611,611,611,611,0
|
|
20240708,091700,8832808,611,611,611,611,1
|
|
20240708,091600,8832197,611,611,611,611,1
|
|
20240708,091500,8831586,614,614,614,614,0
|
|
20240708,091400,8831586,614,614,614,614,0
|
|
20240708,091300,8831586,614,614,614,614,500
|
|
20240708,091200,8524586,614,614,614,614,0
|
|
20240708,091100,8524586,614,614,614,614,0
|
|
20240708,091000,8524586,614,614,614,614,0
|
|
20240708,090900,8524586,614,613,614,613,2
|
|
20240708,090800,8523359,612,611,612,611,75
|
|
20240708,090700,8477533,610,610,610,610,2745
|
|
20240708,090600,6803083,610,609,610,609,5
|
|
20240708,090500,6800034,610,610,610,610,0
|
|
20240708,090400,6800034,610,608,610,608,8291
|
|
20240708,090300,1751982,605,605,605,605,1
|
|
20240708,090200,1751377,606,607,607,606,1449
|
|
20240708,090100,871835,608,608,608,608,100
|
|
20240708,090000,811035,609,607,609,607,1081
|