628 lines
26 KiB
CSV
628 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,192500,37482813,248,248,248,248,18168
|
|
20240705,192400,37482813,248,248,248,248,0
|
|
20240705,192300,37482813,248,248,248,248,0
|
|
20240705,192200,37482813,248,248,248,248,0
|
|
20240705,192100,37482813,248,248,248,248,0
|
|
20240705,192000,37482813,248,248,248,248,0
|
|
20240705,191900,37482813,248,248,248,248,0
|
|
20240705,191800,37482813,248,248,248,248,0
|
|
20240705,191700,37482813,248,248,248,248,0
|
|
20240705,191600,37482813,248,248,248,248,0
|
|
20240705,191500,37482813,248,248,248,248,0
|
|
20240705,191400,37482813,248,248,248,248,0
|
|
20240705,191300,37482813,248,248,248,248,0
|
|
20240705,191200,37482813,248,248,248,248,0
|
|
20240705,191100,37482813,248,248,248,248,0
|
|
20240705,191000,37482813,248,248,248,248,0
|
|
20240705,190900,37482813,248,248,248,248,0
|
|
20240705,190800,37482813,248,248,248,248,0
|
|
20240705,190700,37482813,248,248,248,248,0
|
|
20240705,190600,37482813,248,248,248,248,0
|
|
20240705,190500,37482813,248,248,248,248,0
|
|
20240705,190400,37482813,248,248,248,248,0
|
|
20240705,190300,37482813,248,248,248,248,0
|
|
20240705,190200,37482813,248,248,248,248,0
|
|
20240705,190100,37482813,248,248,248,248,0
|
|
20240705,190000,37482813,248,248,248,248,0
|
|
20240705,185900,37482813,248,248,248,248,0
|
|
20240705,185800,37482813,248,248,248,248,0
|
|
20240705,185700,37482813,248,248,248,248,0
|
|
20240705,185600,37482813,248,248,248,248,0
|
|
20240705,185500,37482813,248,248,248,248,18168
|
|
20240705,185400,37482813,248,248,248,248,0
|
|
20240705,185300,37482813,248,248,248,248,0
|
|
20240705,185200,37482813,248,248,248,248,0
|
|
20240705,185100,37482813,248,248,248,248,0
|
|
20240705,185000,37482813,248,248,248,248,0
|
|
20240705,184900,37482813,248,248,248,248,0
|
|
20240705,184800,37482813,248,248,248,248,0
|
|
20240705,184700,37482813,248,248,248,248,0
|
|
20240705,184600,37482813,248,248,248,248,0
|
|
20240705,184500,37482813,248,248,248,248,0
|
|
20240705,184400,37482813,248,248,248,248,0
|
|
20240705,184300,37482813,248,248,248,248,0
|
|
20240705,184200,37482813,248,248,248,248,0
|
|
20240705,184100,37482813,248,248,248,248,0
|
|
20240705,184000,37482813,248,248,248,248,0
|
|
20240705,183900,37482813,248,248,248,248,0
|
|
20240705,183800,37482813,248,248,248,248,0
|
|
20240705,183700,37482813,248,248,248,248,0
|
|
20240705,183600,37482813,248,248,248,248,0
|
|
20240705,183500,37482813,248,248,248,248,0
|
|
20240705,183400,37482813,248,248,248,248,0
|
|
20240705,183300,37482813,248,248,248,248,0
|
|
20240705,183200,37482813,248,248,248,248,0
|
|
20240705,183100,37482813,248,248,248,248,0
|
|
20240705,183000,37482813,248,248,248,248,0
|
|
20240705,182900,37482813,248,248,248,248,0
|
|
20240705,182800,37482813,248,248,248,248,0
|
|
20240705,182700,37482813,248,248,248,248,0
|
|
20240705,182600,37482813,248,248,248,248,0
|
|
20240705,182500,37482813,248,248,248,248,18168
|
|
20240705,182400,37482813,248,248,248,248,0
|
|
20240705,182300,37482813,248,248,248,248,0
|
|
20240705,182200,37482813,248,248,248,248,0
|
|
20240705,182100,37482813,248,248,248,248,0
|
|
20240705,182000,37482813,248,248,248,248,0
|
|
20240705,181900,37482813,248,248,248,248,0
|
|
20240705,181800,37482813,248,248,248,248,0
|
|
20240705,181700,37482813,248,248,248,248,0
|
|
20240705,181600,37482813,248,248,248,248,0
|
|
20240705,181500,37482813,248,248,248,248,0
|
|
20240705,181400,37482813,248,248,248,248,0
|
|
20240705,181300,37482813,248,248,248,248,0
|
|
20240705,181200,37482813,248,248,248,248,0
|
|
20240705,181100,37482813,248,248,248,248,0
|
|
20240705,181000,37482813,248,248,248,248,0
|
|
20240705,180900,37482813,248,248,248,248,0
|
|
20240705,180800,37482813,248,248,248,248,0
|
|
20240705,180700,37482813,248,248,248,248,0
|
|
20240705,180600,37482813,248,248,248,248,0
|
|
20240705,180500,37482813,248,248,248,248,0
|
|
20240705,180400,37482813,248,248,248,248,0
|
|
20240705,180300,37482813,248,248,248,248,0
|
|
20240705,180200,37482813,248,248,248,248,0
|
|
20240705,180100,37482813,248,248,248,248,0
|
|
20240705,180000,37482813,248,248,248,248,0
|
|
20240705,175900,37482813,248,248,248,248,0
|
|
20240705,175800,37482813,248,248,248,248,0
|
|
20240705,175700,37482813,248,248,248,248,0
|
|
20240705,175600,37482813,248,248,248,248,0
|
|
20240705,175500,37482813,248,248,248,248,18168
|
|
20240705,175400,37482813,248,248,248,248,0
|
|
20240705,175300,37482813,248,248,248,248,0
|
|
20240705,175200,37482813,248,248,248,248,0
|
|
20240705,175100,37482813,248,248,248,248,0
|
|
20240705,175000,37482813,248,248,248,248,0
|
|
20240705,174900,37482813,248,248,248,248,0
|
|
20240705,174800,37482813,248,248,248,248,0
|
|
20240705,174700,37482813,248,248,248,248,0
|
|
20240705,174600,37482813,248,248,248,248,0
|
|
20240705,174500,37482813,248,248,248,248,0
|
|
20240705,174400,37482813,248,248,248,248,0
|
|
20240705,174300,37482813,248,248,248,248,0
|
|
20240705,174200,37482813,248,248,248,248,0
|
|
20240705,174100,37482813,248,248,248,248,0
|
|
20240705,174000,37482813,248,248,248,248,0
|
|
20240705,173900,37482813,248,248,248,248,0
|
|
20240705,173800,37482813,248,248,248,248,0
|
|
20240705,173700,37482813,248,248,248,248,0
|
|
20240705,173600,37482813,248,248,248,248,0
|
|
20240705,173500,37482813,248,248,248,248,0
|
|
20240705,173400,37482813,248,248,248,248,0
|
|
20240705,173300,37482813,248,248,248,248,0
|
|
20240705,173200,37482813,248,248,248,248,0
|
|
20240705,173100,37482813,248,248,248,248,0
|
|
20240705,173000,37482813,248,248,248,248,0
|
|
20240705,172900,37482813,248,248,248,248,0
|
|
20240705,172800,37482813,248,248,248,248,0
|
|
20240705,172700,37482813,248,248,248,248,0
|
|
20240705,172600,37482813,248,248,248,248,0
|
|
20240705,172500,37482813,248,248,248,248,18168
|
|
20240705,172400,37482813,248,248,248,248,0
|
|
20240705,172300,37482813,248,248,248,248,0
|
|
20240705,172200,37482813,248,248,248,248,0
|
|
20240705,172100,37482813,248,248,248,248,0
|
|
20240705,172000,37482813,248,248,248,248,0
|
|
20240705,171900,37482813,248,248,248,248,0
|
|
20240705,171800,37482813,248,248,248,248,0
|
|
20240705,171700,37482813,248,248,248,248,0
|
|
20240705,171600,37482813,248,248,248,248,0
|
|
20240705,171500,37482813,248,248,248,248,0
|
|
20240705,171400,37482813,248,248,248,248,0
|
|
20240705,171300,37482813,248,248,248,248,0
|
|
20240705,171200,37482813,248,248,248,248,0
|
|
20240705,171100,37482813,248,248,248,248,0
|
|
20240705,171000,37482813,248,248,248,248,0
|
|
20240705,170900,37482813,248,248,248,248,0
|
|
20240705,170800,37482813,248,248,248,248,0
|
|
20240705,170700,37482813,248,248,248,248,0
|
|
20240705,170600,37482813,248,248,248,248,0
|
|
20240705,170500,37482813,248,248,248,248,0
|
|
20240705,170400,37482813,248,248,248,248,0
|
|
20240705,170300,37482813,248,248,248,248,0
|
|
20240705,170200,37482813,248,248,248,248,0
|
|
20240705,170100,37482813,248,248,248,248,0
|
|
20240705,170000,37482813,248,248,248,248,0
|
|
20240705,165900,37482813,248,248,248,248,0
|
|
20240705,165800,37482813,248,248,248,248,0
|
|
20240705,165700,37482813,248,248,248,248,0
|
|
20240705,165600,37482813,248,248,248,248,0
|
|
20240705,165500,37482813,248,248,248,248,18168
|
|
20240705,165400,37482813,248,248,248,248,0
|
|
20240705,165300,37482813,248,248,248,248,0
|
|
20240705,165200,37482813,248,248,248,248,0
|
|
20240705,165100,37482813,248,248,248,248,0
|
|
20240705,165000,37482813,248,248,248,248,0
|
|
20240705,164900,37482813,248,248,248,248,0
|
|
20240705,164800,37482813,248,248,248,248,0
|
|
20240705,164700,37482813,248,248,248,248,0
|
|
20240705,164600,37482813,248,248,248,248,0
|
|
20240705,164500,37482813,248,248,248,248,0
|
|
20240705,164400,37482813,248,248,248,248,0
|
|
20240705,164300,37482813,248,248,248,248,0
|
|
20240705,164200,37482813,248,248,248,248,0
|
|
20240705,164100,37482813,248,248,248,248,0
|
|
20240705,164000,37482813,248,248,248,248,0
|
|
20240705,163900,37482813,248,248,248,248,0
|
|
20240705,163800,37482813,248,248,248,248,0
|
|
20240705,163700,37482813,248,248,248,248,0
|
|
20240705,163600,37482813,248,248,248,248,0
|
|
20240705,163500,37482813,248,248,248,248,0
|
|
20240705,163400,37482813,248,248,248,248,0
|
|
20240705,163300,37482813,248,248,248,248,0
|
|
20240705,163200,37482813,248,248,248,248,0
|
|
20240705,163100,37482813,248,248,248,248,0
|
|
20240705,163000,37482813,248,248,248,248,0
|
|
20240705,162900,37482813,248,248,248,248,0
|
|
20240705,162800,37482813,248,248,248,248,0
|
|
20240705,162700,37482813,248,248,248,248,0
|
|
20240705,162600,37482813,248,248,248,248,0
|
|
20240705,162500,37482813,248,248,248,248,18168
|
|
20240705,162400,37482813,248,248,248,248,0
|
|
20240705,162300,37482813,248,248,248,248,0
|
|
20240705,162200,37482813,248,248,248,248,0
|
|
20240705,162100,37482813,248,248,248,248,0
|
|
20240705,162000,37482813,248,248,248,248,0
|
|
20240705,161900,37482813,248,248,248,248,0
|
|
20240705,161800,37482813,248,248,248,248,0
|
|
20240705,161700,37482813,248,248,248,248,0
|
|
20240705,161600,37482813,248,248,248,248,0
|
|
20240705,161500,37482813,248,248,248,248,0
|
|
20240705,161400,37482813,248,248,248,248,0
|
|
20240705,161300,37482813,248,248,248,248,0
|
|
20240705,161200,37482813,248,248,248,248,0
|
|
20240705,161100,37482813,248,248,248,248,0
|
|
20240705,161000,37482813,248,248,248,248,0
|
|
20240705,160900,37482813,248,248,248,248,0
|
|
20240705,160800,37482813,248,248,248,248,0
|
|
20240705,160700,37482813,248,248,248,248,0
|
|
20240705,160600,37482813,248,248,248,248,0
|
|
20240705,160500,37482813,248,248,248,248,0
|
|
20240705,160400,37482813,248,248,248,248,0
|
|
20240705,160300,37482813,248,248,248,248,0
|
|
20240705,160200,37482813,248,248,248,248,0
|
|
20240705,160100,37482813,248,248,248,248,0
|
|
20240705,160000,37482813,248,248,248,248,0
|
|
20240705,155900,37482813,248,248,248,248,0
|
|
20240705,155800,37482813,248,248,248,248,0
|
|
20240705,155700,37482813,248,248,248,248,0
|
|
20240705,155600,37482813,248,248,248,248,0
|
|
20240705,155500,37482813,248,248,248,248,18168
|
|
20240705,155400,37482813,248,248,248,248,0
|
|
20240705,155300,37482813,248,248,248,248,0
|
|
20240705,155200,37482813,248,248,248,248,0
|
|
20240705,155100,37482813,248,248,248,248,0
|
|
20240705,155000,37482813,248,248,248,248,0
|
|
20240705,154900,37482813,248,248,248,248,0
|
|
20240705,154800,37482813,248,248,248,248,0
|
|
20240705,154700,37482813,248,248,248,248,0
|
|
20240705,154600,37482813,248,248,248,248,0
|
|
20240705,154500,37482813,248,248,248,248,0
|
|
20240705,154400,37482813,248,248,248,248,0
|
|
20240705,154300,37482813,248,248,248,248,0
|
|
20240705,154200,37482813,248,248,248,248,0
|
|
20240705,154100,37482813,248,248,248,248,0
|
|
20240705,154000,37482813,248,248,248,248,0
|
|
20240705,153900,37482813,248,248,248,248,0
|
|
20240705,153800,37482813,248,248,248,248,0
|
|
20240705,153700,37482813,248,248,248,248,0
|
|
20240705,153600,37482813,248,248,248,248,0
|
|
20240705,153500,37482813,248,248,248,248,0
|
|
20240705,153400,37482813,248,248,248,248,0
|
|
20240705,153300,37482813,248,248,248,248,0
|
|
20240705,153200,37482813,248,248,248,248,0
|
|
20240705,153100,37482813,248,248,248,248,0
|
|
20240705,153000,37482813,248,248,248,248,18168
|
|
20240705,152900,32977149,247,247,247,247,0
|
|
20240705,152800,32977149,247,247,247,247,0
|
|
20240705,152700,32977149,247,247,247,247,0
|
|
20240705,152600,32977149,247,247,247,247,0
|
|
20240705,152500,32977149,247,247,247,247,0
|
|
20240705,152400,32977149,247,247,247,247,0
|
|
20240705,152300,32977149,247,247,247,247,0
|
|
20240705,152200,32977149,247,247,247,247,0
|
|
20240705,152100,32977149,247,247,247,247,0
|
|
20240705,152000,32977149,247,247,247,247,0
|
|
20240705,151900,32977149,247,247,247,247,3738
|
|
20240705,151800,32053863,248,248,248,248,0
|
|
20240705,151700,32053863,248,248,248,248,0
|
|
20240705,151600,32053863,248,248,248,248,0
|
|
20240705,151500,32053863,248,248,248,248,82
|
|
20240705,151400,32033527,248,248,248,248,0
|
|
20240705,151300,32033527,248,248,248,248,674
|
|
20240705,151200,31866375,247,247,247,247,0
|
|
20240705,151100,31866375,247,247,247,247,0
|
|
20240705,151000,31866375,247,247,247,247,0
|
|
20240705,150900,31866375,247,247,247,247,4528
|
|
20240705,150800,30747959,248,248,248,248,0
|
|
20240705,150700,30747959,248,248,248,248,131
|
|
20240705,150600,30715471,247,247,247,247,0
|
|
20240705,150500,30715471,247,247,247,247,0
|
|
20240705,150400,30715471,247,247,247,247,8
|
|
20240705,150300,30713495,248,248,248,248,41
|
|
20240705,150200,30703327,248,248,248,248,0
|
|
20240705,150100,30703327,248,248,248,248,0
|
|
20240705,150000,30703327,248,248,248,248,0
|
|
20240705,145900,30703327,248,248,248,248,0
|
|
20240705,145800,30703327,248,248,248,248,674
|
|
20240705,145700,30536175,247,247,247,247,0
|
|
20240705,145600,30536175,247,247,247,247,0
|
|
20240705,145500,30536175,247,247,247,247,540
|
|
20240705,145400,30402795,247,247,247,247,0
|
|
20240705,145300,30402795,247,247,247,247,0
|
|
20240705,145200,30402795,247,247,247,247,0
|
|
20240705,145100,30402795,247,247,247,247,304
|
|
20240705,145000,30327707,247,247,247,247,1157
|
|
20240705,144900,30041928,248,247,248,247,1606
|
|
20240705,144800,29645240,247,247,247,247,0
|
|
20240705,144700,29645240,247,247,247,247,9540
|
|
20240705,144600,27288860,248,248,248,248,0
|
|
20240705,144500,27288860,248,248,248,248,0
|
|
20240705,144400,27288860,248,248,248,248,0
|
|
20240705,144300,27288860,248,248,248,248,0
|
|
20240705,144200,27288860,248,248,248,248,1
|
|
20240705,144100,27288612,247,248,248,247,21
|
|
20240705,144000,27283424,247,249,249,247,1186
|
|
20240705,143900,26990362,249,249,249,249,0
|
|
20240705,143800,26990362,249,249,249,249,0
|
|
20240705,143700,26990362,249,249,249,249,0
|
|
20240705,143600,26990362,249,249,249,249,9
|
|
20240705,143500,26988121,249,249,249,249,0
|
|
20240705,143400,26988121,249,249,249,249,0
|
|
20240705,143300,26988121,249,249,249,249,0
|
|
20240705,143200,26988121,249,249,249,249,0
|
|
20240705,143100,26988121,249,249,249,249,1
|
|
20240705,143000,26987872,249,249,249,249,10
|
|
20240705,142900,26985382,249,249,249,249,20
|
|
20240705,142800,26980402,249,249,249,249,671
|
|
20240705,142700,26813323,249,249,249,249,0
|
|
20240705,142600,26813323,249,249,249,249,1
|
|
20240705,142500,26813074,250,250,250,250,0
|
|
20240705,142400,26813074,250,250,250,250,0
|
|
20240705,142300,26813074,250,250,250,250,10
|
|
20240705,142200,26810574,250,250,250,250,30
|
|
20240705,142100,26803074,250,250,250,250,0
|
|
20240705,142000,26803074,250,250,250,250,1
|
|
20240705,141900,26802824,250,250,250,250,16
|
|
20240705,141800,26798824,250,250,250,250,0
|
|
20240705,141700,26798824,250,250,250,250,0
|
|
20240705,141600,26798824,250,250,250,250,0
|
|
20240705,141500,26798824,250,250,250,250,0
|
|
20240705,141400,26798824,250,250,250,250,0
|
|
20240705,141300,26798824,250,250,250,250,1
|
|
20240705,141200,26798574,247,247,247,247,0
|
|
20240705,141100,26798574,247,247,247,247,0
|
|
20240705,141000,26798574,247,248,248,247,48368
|
|
20240705,140900,14837887,248,248,248,248,0
|
|
20240705,140800,14837887,248,248,248,248,0
|
|
20240705,140700,14837887,248,248,248,248,0
|
|
20240705,140600,14837887,248,248,248,248,0
|
|
20240705,140500,14837887,248,250,250,248,1199
|
|
20240705,140400,14540321,252,253,253,252,798
|
|
20240705,140300,14339215,253,253,253,253,0
|
|
20240705,140200,14339215,253,253,253,253,0
|
|
20240705,140100,14339215,253,253,253,253,0
|
|
20240705,140000,14339215,253,253,253,253,7
|
|
20240705,135900,14337444,253,253,253,253,0
|
|
20240705,135800,14337444,253,253,253,253,0
|
|
20240705,135700,14337444,253,253,253,253,0
|
|
20240705,135600,14337444,253,253,253,253,0
|
|
20240705,135500,14337444,253,253,253,253,0
|
|
20240705,135400,14337444,253,253,253,253,0
|
|
20240705,135300,14337444,253,253,253,253,0
|
|
20240705,135200,14337444,253,253,253,253,0
|
|
20240705,135100,14337444,253,253,253,253,0
|
|
20240705,135000,14337444,253,253,253,253,18
|
|
20240705,134900,14332890,253,253,253,253,0
|
|
20240705,134800,14332890,253,253,253,253,0
|
|
20240705,134700,14332890,253,253,253,253,0
|
|
20240705,134600,14332890,253,253,253,253,0
|
|
20240705,134500,14332890,253,253,253,253,0
|
|
20240705,134400,14332890,253,253,253,253,0
|
|
20240705,134300,14332890,253,253,253,253,0
|
|
20240705,134200,14332890,253,253,253,253,0
|
|
20240705,134100,14332890,253,252,253,252,251
|
|
20240705,134000,14269637,252,252,252,252,0
|
|
20240705,133900,14269637,252,252,252,252,32
|
|
20240705,133800,14261573,252,252,252,252,3
|
|
20240705,133700,14260817,252,252,252,252,0
|
|
20240705,133600,14260817,252,252,252,252,1
|
|
20240705,133500,14260565,249,249,249,249,0
|
|
20240705,133400,14260565,249,249,249,249,0
|
|
20240705,133300,14260565,249,249,249,249,0
|
|
20240705,133200,14260565,249,249,249,249,0
|
|
20240705,133100,14260565,249,249,249,249,0
|
|
20240705,133000,14260565,249,249,249,249,0
|
|
20240705,132900,14260565,249,249,249,249,67
|
|
20240705,132800,14243882,249,249,249,249,0
|
|
20240705,132700,14243882,249,249,249,249,0
|
|
20240705,132600,14243882,249,249,249,249,0
|
|
20240705,132500,14243882,249,249,249,249,0
|
|
20240705,132400,14243882,249,249,249,249,2571
|
|
20240705,132300,13603703,250,252,252,250,2429
|
|
20240705,132200,12992322,254,254,254,254,0
|
|
20240705,132100,12992322,254,254,254,254,20
|
|
20240705,132000,12987242,254,254,254,254,0
|
|
20240705,131900,12987242,254,254,254,254,0
|
|
20240705,131800,12987242,254,254,254,254,0
|
|
20240705,131700,12987242,254,254,254,254,0
|
|
20240705,131600,12987242,254,254,254,254,0
|
|
20240705,131500,12987242,254,254,254,254,32
|
|
20240705,131400,12979114,254,254,254,254,0
|
|
20240705,131300,12979114,254,254,254,254,0
|
|
20240705,131200,12979114,254,254,254,254,0
|
|
20240705,131100,12979114,254,254,254,254,0
|
|
20240705,131000,12979114,254,254,254,254,1
|
|
20240705,130900,12978860,254,254,254,254,10
|
|
20240705,130800,12976320,254,254,254,254,0
|
|
20240705,130700,12976320,254,254,254,254,100
|
|
20240705,130600,12950920,254,254,254,254,0
|
|
20240705,130500,12950920,254,254,254,254,0
|
|
20240705,130400,12950920,254,254,254,254,0
|
|
20240705,130300,12950920,254,254,254,254,0
|
|
20240705,130200,12950920,254,251,254,251,2
|
|
20240705,130100,12950415,255,255,255,255,0
|
|
20240705,130000,12950415,255,255,255,255,0
|
|
20240705,125900,12950415,255,255,255,255,0
|
|
20240705,125800,12950415,255,255,255,255,0
|
|
20240705,125700,12950415,255,255,255,255,3
|
|
20240705,125600,12949650,255,255,255,255,14
|
|
20240705,125500,12946080,255,255,255,255,0
|
|
20240705,125400,12946080,255,255,255,255,1
|
|
20240705,125300,12945825,255,255,255,255,0
|
|
20240705,125200,12945825,255,255,255,255,0
|
|
20240705,125100,12945825,255,255,255,255,0
|
|
20240705,125000,12945825,255,254,255,254,2002
|
|
20240705,124900,12437316,254,254,254,254,0
|
|
20240705,124800,12437316,254,254,254,254,3
|
|
20240705,124700,12436554,254,254,254,254,2
|
|
20240705,124600,12436046,253,253,253,253,2002
|
|
20240705,124500,11929540,253,253,253,253,1026
|
|
20240705,124400,11669962,253,253,253,253,5
|
|
20240705,124300,11668697,253,251,253,251,5000
|
|
20240705,124200,10409726,251,251,251,251,0
|
|
20240705,124100,10409726,251,251,251,251,0
|
|
20240705,124000,10409726,251,251,251,251,0
|
|
20240705,123900,10409726,251,251,251,251,0
|
|
20240705,123800,10409726,251,251,251,251,1000
|
|
20240705,123700,10158726,249,249,249,249,0
|
|
20240705,123600,10158726,249,249,249,249,0
|
|
20240705,123500,10158726,249,249,249,249,0
|
|
20240705,123400,10158726,249,249,249,249,0
|
|
20240705,123300,10158726,249,249,249,249,0
|
|
20240705,123200,10158726,249,249,249,249,0
|
|
20240705,123100,10158726,249,249,249,249,0
|
|
20240705,123000,10158726,249,249,249,249,0
|
|
20240705,122900,10158726,249,249,249,249,0
|
|
20240705,122800,10158726,249,249,249,249,0
|
|
20240705,122700,10158726,249,249,249,249,0
|
|
20240705,122600,10158726,249,249,249,249,0
|
|
20240705,122500,10158726,249,249,249,249,0
|
|
20240705,122400,10158726,249,249,249,249,0
|
|
20240705,122300,10158726,249,249,249,249,208
|
|
20240705,122200,10106934,249,249,249,249,0
|
|
20240705,122100,10106934,249,249,249,249,0
|
|
20240705,122000,10106934,249,249,249,249,0
|
|
20240705,121900,10106934,249,249,249,249,0
|
|
20240705,121800,10106934,249,249,249,249,0
|
|
20240705,121700,10106934,249,249,249,249,0
|
|
20240705,121600,10106934,249,249,249,249,0
|
|
20240705,121500,10106934,249,249,249,249,0
|
|
20240705,121400,10106934,249,249,249,249,0
|
|
20240705,121300,10106934,249,249,249,249,5000
|
|
20240705,121200,8861934,249,249,249,249,68
|
|
20240705,121100,8845002,249,249,249,249,3000
|
|
20240705,121000,8098002,252,252,252,252,170
|
|
20240705,120900,8055162,252,252,252,252,0
|
|
20240705,120800,8055162,252,252,252,252,0
|
|
20240705,120700,8055162,252,252,252,252,0
|
|
20240705,120600,8055162,252,252,252,252,1
|
|
20240705,120500,8054910,251,251,251,251,0
|
|
20240705,120400,8054910,251,251,251,251,1000
|
|
20240705,120300,7803910,251,251,251,251,0
|
|
20240705,120200,7803910,251,251,251,251,0
|
|
20240705,120100,7803910,251,250,251,250,2
|
|
20240705,120000,7803409,251,251,251,251,0
|
|
20240705,115900,7803409,251,251,251,251,0
|
|
20240705,115800,7803409,251,251,251,251,1
|
|
20240705,115700,7803158,250,250,250,250,3000
|
|
20240705,115600,7053158,250,250,250,250,0
|
|
20240705,115500,7053158,250,250,250,250,40
|
|
20240705,115400,7043158,250,250,250,250,0
|
|
20240705,115300,7043158,250,250,250,250,0
|
|
20240705,115200,7043158,250,249,250,249,239
|
|
20240705,115100,6983636,249,249,249,249,0
|
|
20240705,115000,6983636,249,249,249,249,0
|
|
20240705,114900,6983636,249,249,249,249,0
|
|
20240705,114800,6983636,249,249,249,249,0
|
|
20240705,114700,6983636,249,249,249,249,1000
|
|
20240705,114600,6734636,249,249,249,249,0
|
|
20240705,114500,6734636,249,249,249,249,0
|
|
20240705,114400,6734636,249,249,249,249,0
|
|
20240705,114300,6734636,249,249,249,249,0
|
|
20240705,114200,6734636,249,249,249,249,0
|
|
20240705,114100,6734636,249,249,249,249,0
|
|
20240705,114000,6734636,249,249,249,249,0
|
|
20240705,113900,6734636,249,249,249,249,0
|
|
20240705,113800,6734636,249,249,249,249,0
|
|
20240705,113700,6734636,249,249,249,249,42
|
|
20240705,113600,6724178,249,249,249,249,0
|
|
20240705,113500,6724178,249,249,249,249,0
|
|
20240705,113400,6724178,249,249,249,249,400
|
|
20240705,113300,6624578,249,249,249,249,0
|
|
20240705,113200,6624578,249,249,249,249,0
|
|
20240705,113100,6624578,249,249,249,249,0
|
|
20240705,113000,6624578,249,249,249,249,0
|
|
20240705,112900,6624578,249,249,249,249,0
|
|
20240705,112800,6624578,249,249,249,249,0
|
|
20240705,112700,6624578,249,249,249,249,0
|
|
20240705,112600,6624578,249,249,249,249,0
|
|
20240705,112500,6624578,249,249,249,249,0
|
|
20240705,112400,6624578,249,249,249,249,0
|
|
20240705,112300,6624578,249,249,249,249,0
|
|
20240705,112200,6624578,249,249,249,249,0
|
|
20240705,112100,6624578,249,249,249,249,0
|
|
20240705,112000,6624578,249,249,249,249,0
|
|
20240705,111900,6624578,249,249,249,249,1
|
|
20240705,111800,6624329,249,249,249,249,0
|
|
20240705,111700,6624329,249,249,249,249,100
|
|
20240705,111600,6599429,249,249,249,249,0
|
|
20240705,111500,6599429,249,249,249,249,0
|
|
20240705,111400,6599429,249,249,249,249,0
|
|
20240705,111300,6599429,249,249,249,249,47
|
|
20240705,111200,6587726,249,249,249,249,0
|
|
20240705,111100,6587726,249,249,249,249,0
|
|
20240705,111000,6587726,249,249,249,249,0
|
|
20240705,110900,6587726,249,249,249,249,0
|
|
20240705,110800,6587726,249,249,249,249,0
|
|
20240705,110700,6587726,249,249,249,249,0
|
|
20240705,110600,6587726,249,249,249,249,0
|
|
20240705,110500,6587726,249,249,249,249,0
|
|
20240705,110400,6587726,249,249,249,249,100
|
|
20240705,110300,6562826,249,249,249,249,0
|
|
20240705,110200,6562826,249,249,249,249,0
|
|
20240705,110100,6562826,249,249,249,249,0
|
|
20240705,110000,6562826,249,249,249,249,0
|
|
20240705,105900,6562826,249,249,249,249,0
|
|
20240705,105800,6562826,249,249,249,249,0
|
|
20240705,105700,6562826,249,249,249,249,0
|
|
20240705,105600,6562826,249,249,249,249,0
|
|
20240705,105500,6562826,249,249,249,249,1000
|
|
20240705,105400,6313826,249,249,249,249,0
|
|
20240705,105300,6313826,249,249,249,249,0
|
|
20240705,105200,6313826,249,249,249,249,0
|
|
20240705,105100,6313826,249,249,249,249,0
|
|
20240705,105000,6313826,249,249,249,249,0
|
|
20240705,104900,6313826,249,249,249,249,50
|
|
20240705,104800,6301376,249,249,249,249,0
|
|
20240705,104700,6301376,249,249,249,249,0
|
|
20240705,104600,6301376,249,249,249,249,0
|
|
20240705,104500,6301376,249,249,249,249,0
|
|
20240705,104400,6301376,249,249,249,249,0
|
|
20240705,104300,6301376,249,249,249,249,0
|
|
20240705,104200,6301376,249,249,249,249,26
|
|
20240705,104100,6294902,249,249,249,249,0
|
|
20240705,104000,6294902,249,249,249,249,0
|
|
20240705,103900,6294902,249,249,249,249,0
|
|
20240705,103800,6294902,249,249,249,249,0
|
|
20240705,103700,6294902,249,249,249,249,2
|
|
20240705,103600,6294404,249,249,249,249,2000
|
|
20240705,103500,5796404,246,246,246,246,0
|
|
20240705,103400,5796404,246,246,246,246,0
|
|
20240705,103300,5796404,246,246,246,246,0
|
|
20240705,103200,5796404,246,247,247,246,1000
|
|
20240705,103100,5550269,249,249,249,249,0
|
|
20240705,103000,5550269,249,249,249,249,16
|
|
20240705,102900,5546285,249,249,249,249,0
|
|
20240705,102800,5546285,249,249,249,249,10
|
|
20240705,102700,5543795,249,249,249,249,0
|
|
20240705,102600,5543795,249,249,249,249,0
|
|
20240705,102500,5543795,249,249,249,249,0
|
|
20240705,102400,5543795,249,249,249,249,0
|
|
20240705,102300,5543795,249,249,249,249,0
|
|
20240705,102200,5543795,249,249,249,249,0
|
|
20240705,102100,5543795,249,249,249,249,0
|
|
20240705,102000,5543795,249,249,249,249,0
|
|
20240705,101900,5543795,249,249,249,249,0
|
|
20240705,101800,5543795,249,249,249,249,0
|
|
20240705,101700,5543795,249,249,249,249,0
|
|
20240705,101600,5543795,249,249,249,249,0
|
|
20240705,101500,5543795,249,249,249,249,0
|
|
20240705,101400,5543795,249,249,249,249,0
|
|
20240705,101300,5543795,249,249,249,249,518
|
|
20240705,101200,5414813,249,249,249,249,100
|
|
20240705,101100,5389913,249,249,249,249,2
|
|
20240705,101000,5389415,246,246,246,246,2000
|
|
20240705,100900,4897415,246,246,246,246,400
|
|
20240705,100800,4799015,249,249,249,249,4
|
|
20240705,100700,4798019,249,249,249,249,1
|
|
20240705,100600,4797770,249,248,249,248,8
|
|
20240705,100500,4795785,248,248,248,248,0
|
|
20240705,100400,4795785,248,248,248,248,2
|
|
20240705,100300,4795289,248,248,248,248,5
|
|
20240705,100200,4794049,248,248,248,246,222
|
|
20240705,100100,4739278,248,248,248,248,21
|
|
20240705,100000,4734070,248,248,248,248,31
|
|
20240705,095900,4726382,248,248,248,248,56
|
|
20240705,095800,4712494,247,248,248,247,12
|
|
20240705,095700,4709519,248,248,248,248,13
|
|
20240705,095600,4706295,248,248,248,248,0
|
|
20240705,095500,4706295,248,248,248,248,0
|
|
20240705,095400,4706295,248,248,248,248,0
|
|
20240705,095300,4706295,248,248,248,248,0
|
|
20240705,095200,4706295,248,248,248,248,0
|
|
20240705,095100,4706295,248,248,248,248,0
|
|
20240705,095000,4706295,248,248,248,248,10
|
|
20240705,094900,4703815,248,248,248,248,9
|
|
20240705,094800,4701583,248,248,248,248,0
|
|
20240705,094700,4701583,248,248,248,248,0
|
|
20240705,094600,4701583,248,248,248,248,0
|
|
20240705,094500,4701583,248,248,248,248,0
|
|
20240705,094400,4701583,248,248,248,248,0
|
|
20240705,094300,4701583,248,248,248,248,0
|
|
20240705,094200,4701583,248,248,248,248,0
|
|
20240705,094100,4701583,248,248,248,248,0
|
|
20240705,094000,4701583,248,248,248,248,0
|
|
20240705,093900,4701583,248,248,248,248,0
|
|
20240705,093800,4701583,248,248,248,248,0
|
|
20240705,093700,4701583,248,248,248,248,0
|
|
20240705,093600,4701583,248,248,248,248,10
|
|
20240705,093500,4699103,248,248,248,248,0
|
|
20240705,093400,4699103,248,248,248,248,1
|
|
20240705,093300,4698855,249,249,249,249,0
|
|
20240705,093200,4698855,249,249,249,249,0
|
|
20240705,093100,4698855,249,249,249,249,0
|
|
20240705,093000,4698855,249,249,249,249,0
|
|
20240705,092900,4698855,249,249,249,249,0
|
|
20240705,092800,4698855,249,249,249,249,1
|
|
20240705,092700,4698606,246,246,246,246,201
|
|
20240705,092600,4649160,245,245,245,245,0
|
|
20240705,092500,4649160,245,245,245,245,1300
|
|
20240705,092400,4330660,245,245,245,245,732
|
|
20240705,092300,4151320,246,247,247,246,8012
|
|
20240705,092200,2178777,248,248,248,248,627
|
|
20240705,092100,2023281,248,248,248,248,11
|
|
20240705,092000,2020553,248,248,248,248,0
|
|
20240705,091900,2020553,248,248,248,248,2624
|
|
20240705,091800,1369801,249,249,249,249,0
|
|
20240705,091700,1369801,249,249,249,249,30
|
|
20240705,091600,1362331,248,248,248,248,6
|
|
20240705,091500,1360843,248,248,248,248,0
|
|
20240705,091400,1360843,248,248,248,248,1
|
|
20240705,091300,1360595,249,249,249,249,0
|
|
20240705,091200,1360595,249,249,249,249,43
|
|
20240705,091100,1349888,249,249,249,249,71
|
|
20240705,091000,1332209,249,249,249,249,301
|
|
20240705,090900,1257260,249,249,249,249,34
|
|
20240705,090800,1248794,249,249,249,249,8
|
|
20240705,090700,1246802,249,249,249,249,106
|
|
20240705,090600,1220408,250,250,250,250,0
|
|
20240705,090500,1220408,250,250,250,250,941
|
|
20240705,090400,985158,250,250,250,250,244
|
|
20240705,090300,924158,250,250,250,250,40
|
|
20240705,090200,914158,252,252,252,252,43
|
|
20240705,090100,903322,253,253,253,253,12
|
|
20240705,090000,900286,253,250,253,250,3601
|