578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,183500,26658113,618,618,618,618,128
|
|
20240709,183400,26658113,618,618,618,618,0
|
|
20240709,183300,26658113,618,618,618,618,0
|
|
20240709,183200,26658113,618,618,618,618,0
|
|
20240709,183100,26658113,618,618,618,618,0
|
|
20240709,183000,26658113,618,618,618,618,0
|
|
20240709,182900,26658113,618,618,618,618,0
|
|
20240709,182800,26658113,618,618,618,618,0
|
|
20240709,182700,26658113,618,618,618,618,0
|
|
20240709,182600,26658113,618,618,618,618,0
|
|
20240709,182500,26658113,618,618,618,618,0
|
|
20240709,182400,26658113,618,618,618,618,0
|
|
20240709,182300,26658113,618,618,618,618,0
|
|
20240709,182200,26658113,618,618,618,618,0
|
|
20240709,182100,26658113,618,618,618,618,0
|
|
20240709,182000,26658113,618,618,618,618,0
|
|
20240709,181900,26658113,618,618,618,618,0
|
|
20240709,181800,26658113,618,618,618,618,0
|
|
20240709,181700,26658113,618,618,618,618,0
|
|
20240709,181600,26658113,618,618,618,618,0
|
|
20240709,181500,26658113,618,618,618,618,0
|
|
20240709,181400,26658113,618,618,618,618,0
|
|
20240709,181300,26658113,618,618,618,618,0
|
|
20240709,181200,26658113,618,618,618,618,0
|
|
20240709,181100,26658113,618,618,618,618,0
|
|
20240709,181000,26658113,618,618,618,618,0
|
|
20240709,180900,26658113,618,618,618,618,0
|
|
20240709,180800,26658113,618,618,618,618,0
|
|
20240709,180700,26658113,618,618,618,618,0
|
|
20240709,180600,26658113,618,618,618,618,0
|
|
20240709,180500,26658113,618,618,618,618,128
|
|
20240709,180400,26658113,618,618,618,618,0
|
|
20240709,180300,26658113,618,618,618,618,0
|
|
20240709,180200,26658113,618,618,618,618,0
|
|
20240709,180100,26658113,618,618,618,618,0
|
|
20240709,180000,26658113,618,618,618,618,0
|
|
20240709,175900,26658113,618,618,618,618,0
|
|
20240709,175800,26658113,618,618,618,618,0
|
|
20240709,175700,26658113,618,618,618,618,0
|
|
20240709,175600,26658113,618,618,618,618,0
|
|
20240709,175500,26658113,618,618,618,618,0
|
|
20240709,175400,26658113,618,618,618,618,0
|
|
20240709,175300,26658113,618,618,618,618,0
|
|
20240709,175200,26658113,618,618,618,618,0
|
|
20240709,175100,26658113,618,618,618,618,0
|
|
20240709,175000,26658113,618,618,618,618,0
|
|
20240709,174900,26658113,618,618,618,618,0
|
|
20240709,174800,26658113,618,618,618,618,0
|
|
20240709,174700,26658113,618,618,618,618,0
|
|
20240709,174600,26658113,618,618,618,618,0
|
|
20240709,174500,26658113,618,618,618,618,0
|
|
20240709,174400,26658113,618,618,618,618,0
|
|
20240709,174300,26658113,618,618,618,618,0
|
|
20240709,174200,26658113,618,618,618,618,0
|
|
20240709,174100,26658113,618,618,618,618,0
|
|
20240709,174000,26658113,618,618,618,618,0
|
|
20240709,173900,26658113,618,618,618,618,0
|
|
20240709,173800,26658113,618,618,618,618,0
|
|
20240709,173700,26658113,618,618,618,618,0
|
|
20240709,173600,26658113,618,618,618,618,0
|
|
20240709,173500,26658113,618,618,618,618,128
|
|
20240709,173400,26658113,618,618,618,618,0
|
|
20240709,173300,26658113,618,618,618,618,0
|
|
20240709,173200,26658113,618,618,618,618,0
|
|
20240709,173100,26658113,618,618,618,618,0
|
|
20240709,173000,26658113,618,618,618,618,0
|
|
20240709,172900,26658113,618,618,618,618,0
|
|
20240709,172800,26658113,618,618,618,618,0
|
|
20240709,172700,26658113,618,618,618,618,0
|
|
20240709,172600,26658113,618,618,618,618,0
|
|
20240709,172500,26658113,618,618,618,618,0
|
|
20240709,172400,26658113,618,618,618,618,0
|
|
20240709,172300,26658113,618,618,618,618,0
|
|
20240709,172200,26658113,618,618,618,618,0
|
|
20240709,172100,26658113,618,618,618,618,0
|
|
20240709,172000,26658113,618,618,618,618,0
|
|
20240709,171900,26658113,618,618,618,618,0
|
|
20240709,171800,26658113,618,618,618,618,0
|
|
20240709,171700,26658113,618,618,618,618,0
|
|
20240709,171600,26658113,618,618,618,618,0
|
|
20240709,171500,26658113,618,618,618,618,0
|
|
20240709,171400,26658113,618,618,618,618,0
|
|
20240709,171300,26658113,618,618,618,618,0
|
|
20240709,171200,26658113,618,618,618,618,0
|
|
20240709,171100,26658113,618,618,618,618,0
|
|
20240709,171000,26658113,618,618,618,618,0
|
|
20240709,170900,26658113,618,618,618,618,0
|
|
20240709,170800,26658113,618,618,618,618,0
|
|
20240709,170700,26658113,618,618,618,618,0
|
|
20240709,170600,26658113,618,618,618,618,0
|
|
20240709,170500,26658113,618,618,618,618,128
|
|
20240709,170400,26658113,618,618,618,618,0
|
|
20240709,170300,26658113,618,618,618,618,0
|
|
20240709,170200,26658113,618,618,618,618,0
|
|
20240709,170100,26658113,618,618,618,618,0
|
|
20240709,170000,26658113,618,618,618,618,0
|
|
20240709,165900,26658113,618,618,618,618,0
|
|
20240709,165800,26658113,618,618,618,618,0
|
|
20240709,165700,26658113,618,618,618,618,0
|
|
20240709,165600,26658113,618,618,618,618,0
|
|
20240709,165500,26658113,618,618,618,618,0
|
|
20240709,165400,26658113,618,618,618,618,0
|
|
20240709,165300,26658113,618,618,618,618,0
|
|
20240709,165200,26658113,618,618,618,618,0
|
|
20240709,165100,26658113,618,618,618,618,0
|
|
20240709,165000,26658113,618,618,618,618,0
|
|
20240709,164900,26658113,618,618,618,618,0
|
|
20240709,164800,26658113,618,618,618,618,0
|
|
20240709,164700,26658113,618,618,618,618,0
|
|
20240709,164600,26658113,618,618,618,618,0
|
|
20240709,164500,26658113,618,618,618,618,0
|
|
20240709,164400,26658113,618,618,618,618,0
|
|
20240709,164300,26658113,618,618,618,618,0
|
|
20240709,164200,26658113,618,618,618,618,0
|
|
20240709,164100,26658113,618,618,618,618,0
|
|
20240709,164000,26658113,618,618,618,618,0
|
|
20240709,163900,26658113,618,618,618,618,0
|
|
20240709,163800,26658113,618,618,618,618,0
|
|
20240709,163700,26658113,618,618,618,618,0
|
|
20240709,163600,26658113,618,618,618,618,0
|
|
20240709,163500,26658113,618,618,618,618,128
|
|
20240709,163400,26658113,618,618,618,618,0
|
|
20240709,163300,26658113,618,618,618,618,0
|
|
20240709,163200,26658113,618,618,618,618,0
|
|
20240709,163100,26658113,618,618,618,618,0
|
|
20240709,163000,26658113,618,618,618,618,0
|
|
20240709,162900,26658113,618,618,618,618,0
|
|
20240709,162800,26658113,618,618,618,618,0
|
|
20240709,162700,26658113,618,618,618,618,0
|
|
20240709,162600,26658113,618,618,618,618,0
|
|
20240709,162500,26658113,618,618,618,618,0
|
|
20240709,162400,26658113,618,618,618,618,0
|
|
20240709,162300,26658113,618,618,618,618,0
|
|
20240709,162200,26658113,618,618,618,618,0
|
|
20240709,162100,26658113,618,618,618,618,0
|
|
20240709,162000,26658113,618,618,618,618,0
|
|
20240709,161900,26658113,618,618,618,618,0
|
|
20240709,161800,26658113,618,618,618,618,0
|
|
20240709,161700,26658113,618,618,618,618,0
|
|
20240709,161600,26658113,618,618,618,618,0
|
|
20240709,161500,26658113,618,618,618,618,0
|
|
20240709,161400,26658113,618,618,618,618,0
|
|
20240709,161300,26658113,618,618,618,618,0
|
|
20240709,161200,26658113,618,618,618,618,0
|
|
20240709,161100,26658113,618,618,618,618,0
|
|
20240709,161000,26658113,618,618,618,618,0
|
|
20240709,160900,26658113,618,618,618,618,0
|
|
20240709,160800,26658113,618,618,618,618,0
|
|
20240709,160700,26658113,618,618,618,618,0
|
|
20240709,160600,26658113,618,618,618,618,0
|
|
20240709,160500,26658113,618,618,618,618,128
|
|
20240709,160400,26658113,618,618,618,618,0
|
|
20240709,160300,26658113,618,618,618,618,0
|
|
20240709,160200,26658113,618,618,618,618,0
|
|
20240709,160100,26658113,618,618,618,618,0
|
|
20240709,160000,26658113,618,618,618,618,0
|
|
20240709,155900,26658113,618,618,618,618,0
|
|
20240709,155800,26658113,618,618,618,618,0
|
|
20240709,155700,26658113,618,618,618,618,0
|
|
20240709,155600,26658113,618,618,618,618,0
|
|
20240709,155500,26658113,618,618,618,618,0
|
|
20240709,155400,26658113,618,618,618,618,0
|
|
20240709,155300,26658113,618,618,618,618,0
|
|
20240709,155200,26658113,618,618,618,618,0
|
|
20240709,155100,26658113,618,618,618,618,0
|
|
20240709,155000,26658113,618,618,618,618,0
|
|
20240709,154900,26658113,618,618,618,618,0
|
|
20240709,154800,26658113,618,618,618,618,0
|
|
20240709,154700,26658113,618,618,618,618,0
|
|
20240709,154600,26658113,618,618,618,618,0
|
|
20240709,154500,26658113,618,618,618,618,0
|
|
20240709,154400,26658113,618,618,618,618,0
|
|
20240709,154300,26658113,618,618,618,618,0
|
|
20240709,154200,26658113,618,618,618,618,0
|
|
20240709,154100,26658113,618,618,618,618,0
|
|
20240709,154000,26658113,618,618,618,618,0
|
|
20240709,153900,26658113,618,618,618,618,0
|
|
20240709,153800,26658113,618,618,618,618,0
|
|
20240709,153700,26658113,618,618,618,618,0
|
|
20240709,153600,26658113,618,618,618,618,0
|
|
20240709,153500,26658113,618,618,618,618,128
|
|
20240709,153400,26658113,618,618,618,618,0
|
|
20240709,153300,26658113,618,618,618,618,0
|
|
20240709,153200,26658113,618,618,618,618,0
|
|
20240709,153100,26658113,618,618,618,618,0
|
|
20240709,153000,26658113,618,618,618,618,128
|
|
20240709,152900,26579009,616,616,616,616,0
|
|
20240709,152800,26579009,616,616,616,616,0
|
|
20240709,152700,26579009,616,616,616,616,0
|
|
20240709,152600,26579009,616,616,616,616,0
|
|
20240709,152500,26579009,616,616,616,616,0
|
|
20240709,152400,26579009,616,616,616,616,0
|
|
20240709,152300,26579009,616,616,616,616,0
|
|
20240709,152200,26579009,616,616,616,616,0
|
|
20240709,152100,26579009,616,616,616,616,0
|
|
20240709,152000,26579009,616,616,616,616,0
|
|
20240709,151900,26579009,616,616,616,616,0
|
|
20240709,151800,26579009,616,616,616,616,33
|
|
20240709,151700,26558681,616,616,616,616,0
|
|
20240709,151600,26558681,616,616,616,616,0
|
|
20240709,151500,26558681,616,616,616,616,224
|
|
20240709,151400,26420697,616,616,616,616,0
|
|
20240709,151300,26420697,616,616,616,616,0
|
|
20240709,151200,26420697,616,616,616,616,3
|
|
20240709,151100,26418849,615,615,615,615,0
|
|
20240709,151000,26418849,615,615,615,615,0
|
|
20240709,150900,26418849,615,615,615,615,0
|
|
20240709,150800,26418849,615,615,615,615,0
|
|
20240709,150700,26418849,615,615,615,615,0
|
|
20240709,150600,26418849,615,615,615,615,0
|
|
20240709,150500,26418849,615,617,617,615,860
|
|
20240709,150400,25889936,619,619,619,619,0
|
|
20240709,150300,25889936,619,619,619,619,0
|
|
20240709,150200,25889936,619,619,619,619,0
|
|
20240709,150100,25889936,619,619,619,618,5
|
|
20240709,150000,25886843,618,617,618,615,1002
|
|
20240709,145900,25269930,618,618,618,618,0
|
|
20240709,145800,25269930,618,618,618,618,0
|
|
20240709,145700,25269930,618,618,618,618,0
|
|
20240709,145600,25269930,618,618,618,618,0
|
|
20240709,145500,25269930,618,618,618,618,0
|
|
20240709,145400,25269930,618,619,619,618,2
|
|
20240709,145300,25268693,618,619,619,616,125
|
|
20240709,145200,25191683,618,618,618,618,1418
|
|
20240709,145100,24315359,618,618,618,618,0
|
|
20240709,145000,24315359,618,618,618,618,0
|
|
20240709,144900,24315359,618,618,618,618,3
|
|
20240709,144800,24313505,618,618,618,618,0
|
|
20240709,144700,24313505,618,618,618,618,1
|
|
20240709,144600,24312887,617,617,617,617,20
|
|
20240709,144500,24300547,616,616,616,616,0
|
|
20240709,144400,24300547,616,616,616,616,0
|
|
20240709,144300,24300547,616,616,616,616,0
|
|
20240709,144200,24300547,616,616,616,616,0
|
|
20240709,144100,24300547,616,616,616,616,0
|
|
20240709,144000,24300547,616,616,616,616,0
|
|
20240709,143900,24300547,616,616,616,616,0
|
|
20240709,143800,24300547,616,616,616,616,0
|
|
20240709,143700,24300547,616,616,616,616,0
|
|
20240709,143600,24300547,616,616,616,616,674
|
|
20240709,143500,23885363,615,615,615,615,0
|
|
20240709,143400,23885363,615,615,615,615,0
|
|
20240709,143300,23885363,615,615,615,615,0
|
|
20240709,143200,23885363,615,615,615,615,0
|
|
20240709,143100,23885363,615,615,615,615,0
|
|
20240709,143000,23885363,615,615,615,615,784
|
|
20240709,142900,23403203,615,615,615,615,0
|
|
20240709,142800,23403203,615,615,615,615,0
|
|
20240709,142700,23403203,615,615,615,615,0
|
|
20240709,142600,23403203,615,615,615,615,5
|
|
20240709,142500,23400128,615,615,615,615,0
|
|
20240709,142400,23400128,615,615,615,615,102
|
|
20240709,142300,23337398,615,615,615,615,0
|
|
20240709,142200,23337398,615,615,615,615,1873
|
|
20240709,142100,22185503,615,615,615,615,325
|
|
20240709,142000,21985628,618,618,618,618,0
|
|
20240709,141900,21985628,618,615,618,615,483
|
|
20240709,141800,21687968,615,615,615,615,24
|
|
20240709,141700,21673208,615,615,615,615,0
|
|
20240709,141600,21673208,615,615,615,615,0
|
|
20240709,141500,21673208,615,615,615,615,0
|
|
20240709,141400,21673208,615,615,615,615,0
|
|
20240709,141300,21673208,615,615,615,615,3
|
|
20240709,141200,21671363,614,614,614,614,0
|
|
20240709,141100,21671363,614,614,614,614,0
|
|
20240709,141000,21671363,614,614,614,614,0
|
|
20240709,140900,21671363,614,614,614,614,1
|
|
20240709,140800,21670749,613,613,613,613,0
|
|
20240709,140700,21670749,613,613,613,613,0
|
|
20240709,140600,21670749,613,613,613,613,1
|
|
20240709,140500,21670136,615,615,615,615,0
|
|
20240709,140400,21670136,615,615,615,615,1
|
|
20240709,140300,21669521,613,614,614,613,2979
|
|
20240709,140200,19843256,615,615,615,615,0
|
|
20240709,140100,19843256,615,615,615,615,0
|
|
20240709,140000,19843256,615,615,615,615,0
|
|
20240709,135900,19843256,615,615,615,615,0
|
|
20240709,135800,19843256,615,615,615,615,0
|
|
20240709,135700,19843256,615,615,615,615,0
|
|
20240709,135600,19843256,615,615,615,615,0
|
|
20240709,135500,19843256,615,615,615,615,0
|
|
20240709,135400,19843256,615,615,615,615,0
|
|
20240709,135300,19843256,615,615,615,615,0
|
|
20240709,135200,19843256,615,615,615,615,0
|
|
20240709,135100,19843256,615,615,615,615,0
|
|
20240709,135000,19843256,615,615,615,615,0
|
|
20240709,134900,19843256,615,615,615,615,205
|
|
20240709,134800,19717181,615,615,615,615,0
|
|
20240709,134700,19717181,615,615,615,615,0
|
|
20240709,134600,19717181,615,615,615,615,1
|
|
20240709,134500,19716566,615,615,615,615,0
|
|
20240709,134400,19716566,615,615,615,615,9
|
|
20240709,134300,19711031,613,613,613,613,0
|
|
20240709,134200,19711031,613,613,613,613,0
|
|
20240709,134100,19711031,613,613,613,613,1
|
|
20240709,134000,19710418,613,613,613,613,0
|
|
20240709,133900,19710418,613,616,616,613,5448
|
|
20240709,133800,16367715,619,619,619,619,0
|
|
20240709,133700,16367715,619,619,619,619,0
|
|
20240709,133600,16367715,619,619,619,619,0
|
|
20240709,133500,16367715,619,619,619,619,0
|
|
20240709,133400,16367715,619,619,619,619,0
|
|
20240709,133300,16367715,619,619,619,619,0
|
|
20240709,133200,16367715,619,619,619,619,0
|
|
20240709,133100,16367715,619,619,619,619,0
|
|
20240709,133000,16367715,619,619,619,619,0
|
|
20240709,132900,16367715,619,618,619,618,2
|
|
20240709,132800,16366478,616,616,616,616,0
|
|
20240709,132700,16366478,616,616,616,616,0
|
|
20240709,132600,16366478,616,616,616,616,0
|
|
20240709,132500,16366478,616,616,616,616,0
|
|
20240709,132400,16366478,616,616,616,616,0
|
|
20240709,132300,16366478,616,616,616,616,0
|
|
20240709,132200,16366478,616,616,616,616,0
|
|
20240709,132100,16366478,616,616,616,616,0
|
|
20240709,132000,16366478,616,616,616,616,1
|
|
20240709,131900,16365862,619,619,619,619,0
|
|
20240709,131800,16365862,619,619,619,619,0
|
|
20240709,131700,16365862,619,619,619,619,0
|
|
20240709,131600,16365862,619,619,619,619,0
|
|
20240709,131500,16365862,619,619,619,619,0
|
|
20240709,131400,16365862,619,619,619,619,0
|
|
20240709,131300,16365862,619,616,619,616,800
|
|
20240709,131200,15872986,614,614,614,614,0
|
|
20240709,131100,15872986,614,614,614,614,0
|
|
20240709,131000,15872986,614,614,614,614,0
|
|
20240709,130900,15872986,614,614,614,614,0
|
|
20240709,130800,15872986,614,614,614,614,0
|
|
20240709,130700,15872986,614,614,614,614,0
|
|
20240709,130600,15872986,614,614,614,614,0
|
|
20240709,130500,15872986,614,614,614,614,0
|
|
20240709,130400,15872986,614,614,614,614,0
|
|
20240709,130300,15872986,614,614,614,614,0
|
|
20240709,130200,15872986,614,614,614,614,0
|
|
20240709,130100,15872986,614,614,614,614,0
|
|
20240709,130000,15872986,614,614,614,614,0
|
|
20240709,125900,15872986,614,614,614,614,0
|
|
20240709,125800,15872986,614,614,614,614,0
|
|
20240709,125700,15872986,614,614,614,614,1
|
|
20240709,125600,15872372,615,615,615,615,580
|
|
20240709,125500,15515672,614,614,614,614,0
|
|
20240709,125400,15515672,614,614,614,614,0
|
|
20240709,125300,15515672,614,614,614,614,1
|
|
20240709,125200,15515058,615,615,615,615,0
|
|
20240709,125100,15515058,615,615,615,615,100
|
|
20240709,125000,15453558,615,615,615,615,0
|
|
20240709,124900,15453558,615,615,615,615,0
|
|
20240709,124800,15453558,615,615,615,615,0
|
|
20240709,124700,15453558,615,615,615,615,0
|
|
20240709,124600,15453558,615,615,615,615,0
|
|
20240709,124500,15453558,615,615,615,615,0
|
|
20240709,124400,15453558,615,615,615,615,0
|
|
20240709,124300,15453558,615,615,615,615,0
|
|
20240709,124200,15453558,615,615,615,615,0
|
|
20240709,124100,15453558,615,615,615,615,0
|
|
20240709,124000,15453558,615,615,615,615,0
|
|
20240709,123900,15453558,615,615,615,615,0
|
|
20240709,123800,15453558,615,615,615,615,0
|
|
20240709,123700,15453558,615,615,615,615,0
|
|
20240709,123600,15453558,615,615,615,615,0
|
|
20240709,123500,15453558,615,615,615,615,0
|
|
20240709,123400,15453558,615,615,615,615,0
|
|
20240709,123300,15453558,615,615,615,615,0
|
|
20240709,123200,15453558,615,615,615,615,0
|
|
20240709,123100,15453558,615,615,615,615,0
|
|
20240709,123000,15453558,615,615,615,615,1
|
|
20240709,122900,15452943,615,615,615,615,3
|
|
20240709,122800,15451098,614,614,614,614,0
|
|
20240709,122700,15451098,614,614,614,614,0
|
|
20240709,122600,15451098,614,614,614,614,71
|
|
20240709,122500,15407504,614,614,614,614,0
|
|
20240709,122400,15407504,614,614,614,614,1
|
|
20240709,122300,15406890,615,615,615,615,4
|
|
20240709,122200,15404430,615,615,615,615,125
|
|
20240709,122100,15327555,616,616,616,616,39
|
|
20240709,122000,15303531,616,616,616,616,0
|
|
20240709,121900,15303531,616,616,616,616,0
|
|
20240709,121800,15303531,616,616,616,616,2
|
|
20240709,121700,15302299,615,615,615,615,0
|
|
20240709,121600,15302299,615,615,615,615,0
|
|
20240709,121500,15302299,615,615,615,615,0
|
|
20240709,121400,15302299,615,615,615,615,0
|
|
20240709,121300,15302299,615,615,615,615,0
|
|
20240709,121200,15302299,615,615,615,615,1
|
|
20240709,121100,15301684,616,616,616,616,0
|
|
20240709,121000,15301684,616,616,616,616,0
|
|
20240709,120900,15301684,616,616,616,616,0
|
|
20240709,120800,15301684,616,616,616,616,0
|
|
20240709,120700,15301684,616,616,616,616,2525
|
|
20240709,120600,13746284,617,617,617,617,1
|
|
20240709,120500,13745667,616,616,616,616,1
|
|
20240709,120400,13745051,617,617,617,617,0
|
|
20240709,120300,13745051,617,617,617,617,0
|
|
20240709,120200,13745051,617,617,617,617,0
|
|
20240709,120100,13745051,617,617,617,617,0
|
|
20240709,120000,13745051,617,617,617,617,0
|
|
20240709,115900,13745051,617,617,617,617,140
|
|
20240709,115800,13658671,618,618,618,618,0
|
|
20240709,115700,13658671,618,618,618,618,0
|
|
20240709,115600,13658671,618,618,618,618,0
|
|
20240709,115500,13658671,618,618,618,618,0
|
|
20240709,115400,13658671,618,618,618,618,0
|
|
20240709,115300,13658671,618,618,618,618,0
|
|
20240709,115200,13658671,618,618,618,618,0
|
|
20240709,115100,13658671,618,618,618,618,0
|
|
20240709,115000,13658671,618,618,618,618,0
|
|
20240709,114900,13658671,618,618,618,618,0
|
|
20240709,114800,13658671,618,618,618,618,0
|
|
20240709,114700,13658671,618,618,618,618,0
|
|
20240709,114600,13658671,618,618,618,618,0
|
|
20240709,114500,13658671,618,618,618,618,0
|
|
20240709,114400,13658671,618,618,618,618,1
|
|
20240709,114300,13658053,618,618,618,618,0
|
|
20240709,114200,13658053,618,618,618,618,0
|
|
20240709,114100,13658053,618,618,618,618,0
|
|
20240709,114000,13658053,618,618,618,618,46
|
|
20240709,113900,13629625,617,617,617,617,0
|
|
20240709,113800,13629625,617,617,617,617,90
|
|
20240709,113700,13574095,616,616,616,616,0
|
|
20240709,113600,13574095,616,616,616,616,0
|
|
20240709,113500,13574095,616,616,616,616,0
|
|
20240709,113400,13574095,616,616,616,616,0
|
|
20240709,113300,13574095,616,616,616,616,0
|
|
20240709,113200,13574095,616,616,616,616,0
|
|
20240709,113100,13574095,616,616,616,616,1750
|
|
20240709,113000,12496095,617,617,617,617,0
|
|
20240709,112900,12496095,617,617,617,617,0
|
|
20240709,112800,12496095,617,617,617,617,0
|
|
20240709,112700,12496095,617,617,617,617,0
|
|
20240709,112600,12496095,617,617,617,617,0
|
|
20240709,112500,12496095,617,617,617,617,0
|
|
20240709,112400,12496095,617,617,617,617,0
|
|
20240709,112300,12496095,617,617,617,617,0
|
|
20240709,112200,12496095,617,617,617,617,0
|
|
20240709,112100,12496095,617,617,617,617,0
|
|
20240709,112000,12496095,617,617,617,617,0
|
|
20240709,111900,12496095,617,617,617,617,0
|
|
20240709,111800,12496095,617,617,617,617,0
|
|
20240709,111700,12496095,617,617,617,617,0
|
|
20240709,111600,12496095,617,617,617,617,0
|
|
20240709,111500,12496095,617,617,617,617,0
|
|
20240709,111400,12496095,617,617,617,617,0
|
|
20240709,111300,12496095,617,617,617,617,0
|
|
20240709,111200,12496095,617,617,617,617,0
|
|
20240709,111100,12496095,617,617,617,617,0
|
|
20240709,111000,12496095,617,617,617,617,200
|
|
20240709,110900,12372695,617,617,617,617,30
|
|
20240709,110800,12354185,617,617,617,617,0
|
|
20240709,110700,12354185,617,617,617,617,0
|
|
20240709,110600,12354185,617,617,617,617,0
|
|
20240709,110500,12354185,617,617,617,617,0
|
|
20240709,110400,12354185,617,617,617,617,0
|
|
20240709,110300,12354185,617,617,617,617,0
|
|
20240709,110200,12354185,617,617,617,617,0
|
|
20240709,110100,12354185,617,617,617,617,0
|
|
20240709,110000,12354185,617,617,617,617,0
|
|
20240709,105900,12354185,617,617,617,617,0
|
|
20240709,105800,12354185,617,617,617,617,0
|
|
20240709,105700,12354185,617,617,617,617,0
|
|
20240709,105600,12354185,617,617,617,617,0
|
|
20240709,105500,12354185,617,617,617,617,0
|
|
20240709,105400,12354185,617,617,617,617,10
|
|
20240709,105300,12348015,617,617,617,617,0
|
|
20240709,105200,12348015,617,617,617,617,0
|
|
20240709,105100,12348015,617,617,617,617,0
|
|
20240709,105000,12348015,617,617,617,617,0
|
|
20240709,104900,12348015,617,617,617,617,0
|
|
20240709,104800,12348015,617,618,618,617,948
|
|
20240709,104700,11762154,618,618,618,618,0
|
|
20240709,104600,11762154,618,618,618,618,0
|
|
20240709,104500,11762154,618,618,618,618,0
|
|
20240709,104400,11762154,618,618,618,618,0
|
|
20240709,104300,11762154,618,618,618,618,0
|
|
20240709,104200,11762154,618,618,618,618,0
|
|
20240709,104100,11762154,618,618,618,618,1
|
|
20240709,104000,11761536,618,618,618,618,0
|
|
20240709,103900,11761536,618,618,618,618,0
|
|
20240709,103800,11761536,618,618,618,618,5
|
|
20240709,103700,11758446,619,619,619,619,0
|
|
20240709,103600,11758446,619,619,619,619,0
|
|
20240709,103500,11758446,619,619,619,619,0
|
|
20240709,103400,11758446,619,619,619,619,0
|
|
20240709,103300,11758446,619,619,619,619,0
|
|
20240709,103200,11758446,619,619,619,619,0
|
|
20240709,103100,11758446,619,619,619,619,0
|
|
20240709,103000,11758446,619,618,619,618,3
|
|
20240709,102900,11756590,618,618,618,618,0
|
|
20240709,102800,11756590,618,618,618,618,0
|
|
20240709,102700,11756590,618,618,618,618,1
|
|
20240709,102600,11755972,616,616,616,616,25
|
|
20240709,102500,11740572,617,617,617,617,75
|
|
20240709,102400,11694297,619,619,619,619,0
|
|
20240709,102300,11694297,619,619,619,619,0
|
|
20240709,102200,11694297,619,619,619,619,1
|
|
20240709,102100,11693678,619,619,619,619,12
|
|
20240709,102000,11686250,617,617,617,617,0
|
|
20240709,101900,11686250,617,617,617,617,0
|
|
20240709,101800,11686250,617,617,617,617,0
|
|
20240709,101700,11686250,617,617,617,617,44
|
|
20240709,101600,11659102,617,617,617,617,1
|
|
20240709,101500,11658485,619,619,619,619,15
|
|
20240709,101400,11649200,620,619,620,619,4
|
|
20240709,101300,11646722,616,616,616,616,0
|
|
20240709,101200,11646722,616,616,616,616,0
|
|
20240709,101100,11646722,616,616,618,616,679
|
|
20240709,101000,11227240,620,620,620,620,0
|
|
20240709,100900,11227240,620,620,620,620,0
|
|
20240709,100800,11227240,620,620,620,620,0
|
|
20240709,100700,11227240,620,620,620,620,0
|
|
20240709,100600,11227240,620,620,620,620,0
|
|
20240709,100500,11227240,620,620,620,620,0
|
|
20240709,100400,11227240,620,620,620,620,0
|
|
20240709,100300,11227240,620,620,620,620,0
|
|
20240709,100200,11227240,620,616,620,616,2
|
|
20240709,100100,11226004,616,616,616,616,1
|
|
20240709,100000,11225388,620,620,620,620,0
|
|
20240709,095900,11225388,620,620,620,620,0
|
|
20240709,095800,11225388,620,620,620,620,0
|
|
20240709,095700,11225388,620,616,620,616,2
|
|
20240709,095600,11224152,614,614,614,614,0
|
|
20240709,095500,11224152,614,614,614,614,454
|
|
20240709,095400,10945396,614,614,614,614,808
|
|
20240709,095300,10449284,620,616,620,616,2
|
|
20240709,095200,10448048,616,616,616,616,0
|
|
20240709,095100,10448048,616,616,616,616,0
|
|
20240709,095000,10448048,616,616,616,616,1
|
|
20240709,094900,10447432,614,614,614,614,0
|
|
20240709,094800,10447432,614,615,615,614,100
|
|
20240709,094700,10386000,615,615,615,615,0
|
|
20240709,094600,10386000,615,615,615,615,0
|
|
20240709,094500,10386000,615,615,615,615,0
|
|
20240709,094400,10386000,615,615,615,615,0
|
|
20240709,094300,10386000,615,615,615,615,0
|
|
20240709,094200,10386000,615,616,616,615,110
|
|
20240709,094100,10318336,617,617,617,617,0
|
|
20240709,094000,10318336,617,617,617,617,0
|
|
20240709,093900,10318336,617,617,617,617,1
|
|
20240709,093800,10317719,621,618,621,617,309
|
|
20240709,093700,10125837,617,617,617,617,0
|
|
20240709,093600,10125837,617,616,617,616,2
|
|
20240709,093500,10124604,616,615,616,614,2660
|
|
20240709,093400,8489862,616,616,616,616,0
|
|
20240709,093300,8489862,616,616,616,616,0
|
|
20240709,093200,8489862,616,616,616,616,0
|
|
20240709,093100,8489862,616,616,616,616,1217
|
|
20240709,093000,7740190,616,616,616,616,0
|
|
20240709,092900,7740190,616,616,616,616,0
|
|
20240709,092800,7740190,616,616,616,616,632
|
|
20240709,092700,7350878,616,618,618,616,427
|
|
20240709,092600,7087718,619,620,620,618,1838
|
|
20240709,092500,5950982,623,623,623,623,0
|
|
20240709,092400,5950982,623,623,623,623,0
|
|
20240709,092300,5950982,623,623,623,623,0
|
|
20240709,092200,5950982,623,622,623,622,1120
|
|
20240709,092100,5253224,622,622,622,622,1
|
|
20240709,092000,5252602,623,623,623,623,377
|
|
20240709,091900,5017731,623,623,623,623,0
|
|
20240709,091800,5017731,623,621,623,621,1490
|
|
20240709,091700,4090732,621,621,621,621,0
|
|
20240709,091600,4090732,621,621,621,621,0
|
|
20240709,091500,4090732,621,621,621,621,36
|
|
20240709,091400,4068376,621,620,621,620,33
|
|
20240709,091300,4047886,620,620,620,620,0
|
|
20240709,091200,4047886,620,620,620,620,2135
|
|
20240709,091100,2724186,620,620,620,620,0
|
|
20240709,091000,2724186,620,620,620,620,2556
|
|
20240709,090900,1139466,620,620,620,620,0
|
|
20240709,090800,1139466,620,620,620,620,0
|
|
20240709,090700,1139466,620,620,620,619,133
|
|
20240709,090600,1057039,620,620,620,620,120
|
|
20240709,090500,982639,620,620,620,620,0
|
|
20240709,090400,982639,620,620,620,620,0
|
|
20240709,090300,982639,620,620,620,620,0
|
|
20240709,090200,982639,620,620,620,620,1000
|
|
20240709,090100,362639,625,625,625,625,0
|
|
20240709,090000,362639,625,625,625,625,500
|