634 lines
27 KiB
CSV
634 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,193100,57438000,703,703,703,703,1960
|
|
20240710,193000,57438000,703,703,703,703,0
|
|
20240710,192900,57438000,703,703,703,703,0
|
|
20240710,192800,57438000,703,703,703,703,0
|
|
20240710,192700,57438000,703,703,703,703,0
|
|
20240710,192600,57438000,703,703,703,703,0
|
|
20240710,192500,57438000,703,703,703,703,0
|
|
20240710,192400,57438000,703,703,703,703,0
|
|
20240710,192300,57438000,703,703,703,703,0
|
|
20240710,192200,57438000,703,703,703,703,0
|
|
20240710,192100,57438000,703,703,703,703,0
|
|
20240710,192000,57438000,703,703,703,703,0
|
|
20240710,191900,57438000,703,703,703,703,0
|
|
20240710,191800,57438000,703,703,703,703,0
|
|
20240710,191700,57438000,703,703,703,703,0
|
|
20240710,191600,57438000,703,703,703,703,0
|
|
20240710,191500,57438000,703,703,703,703,0
|
|
20240710,191400,57438000,703,703,703,703,0
|
|
20240710,191300,57438000,703,703,703,703,0
|
|
20240710,191200,57438000,703,703,703,703,0
|
|
20240710,191100,57438000,703,703,703,703,0
|
|
20240710,191000,57438000,703,703,703,703,0
|
|
20240710,190900,57438000,703,703,703,703,0
|
|
20240710,190800,57438000,703,703,703,703,0
|
|
20240710,190700,57438000,703,703,703,703,0
|
|
20240710,190600,57438000,703,703,703,703,0
|
|
20240710,190500,57438000,703,703,703,703,0
|
|
20240710,190400,57438000,703,703,703,703,0
|
|
20240710,190300,57438000,703,703,703,703,0
|
|
20240710,190200,57438000,703,703,703,703,0
|
|
20240710,190100,57438000,703,703,703,703,1960
|
|
20240710,190000,57438000,703,703,703,703,0
|
|
20240710,185900,57438000,703,703,703,703,0
|
|
20240710,185800,57438000,703,703,703,703,0
|
|
20240710,185700,57438000,703,703,703,703,0
|
|
20240710,185600,57438000,703,703,703,703,0
|
|
20240710,185500,57438000,703,703,703,703,0
|
|
20240710,185400,57438000,703,703,703,703,0
|
|
20240710,185300,57438000,703,703,703,703,0
|
|
20240710,185200,57438000,703,703,703,703,0
|
|
20240710,185100,57438000,703,703,703,703,0
|
|
20240710,185000,57438000,703,703,703,703,0
|
|
20240710,184900,57438000,703,703,703,703,0
|
|
20240710,184800,57438000,703,703,703,703,0
|
|
20240710,184700,57438000,703,703,703,703,0
|
|
20240710,184600,57438000,703,703,703,703,0
|
|
20240710,184500,57438000,703,703,703,703,0
|
|
20240710,184400,57438000,703,703,703,703,0
|
|
20240710,184300,57438000,703,703,703,703,0
|
|
20240710,184200,57438000,703,703,703,703,0
|
|
20240710,184100,57438000,703,703,703,703,0
|
|
20240710,184000,57438000,703,703,703,703,0
|
|
20240710,183900,57438000,703,703,703,703,0
|
|
20240710,183800,57438000,703,703,703,703,0
|
|
20240710,183700,57438000,703,703,703,703,0
|
|
20240710,183600,57438000,703,703,703,703,0
|
|
20240710,183500,57438000,703,703,703,703,0
|
|
20240710,183400,57438000,703,703,703,703,0
|
|
20240710,183300,57438000,703,703,703,703,0
|
|
20240710,183200,57438000,703,703,703,703,0
|
|
20240710,183100,57438000,703,703,703,703,1960
|
|
20240710,183000,57438000,703,703,703,703,0
|
|
20240710,182900,57438000,703,703,703,703,0
|
|
20240710,182800,57438000,703,703,703,703,0
|
|
20240710,182700,57438000,703,703,703,703,0
|
|
20240710,182600,57438000,703,703,703,703,0
|
|
20240710,182500,57438000,703,703,703,703,0
|
|
20240710,182400,57438000,703,703,703,703,0
|
|
20240710,182300,57438000,703,703,703,703,0
|
|
20240710,182200,57438000,703,703,703,703,0
|
|
20240710,182100,57438000,703,703,703,703,0
|
|
20240710,182000,57438000,703,703,703,703,0
|
|
20240710,181900,57438000,703,703,703,703,0
|
|
20240710,181800,57438000,703,703,703,703,0
|
|
20240710,181700,57438000,703,703,703,703,0
|
|
20240710,181600,57438000,703,703,703,703,0
|
|
20240710,181500,57438000,703,703,703,703,0
|
|
20240710,181400,57438000,703,703,703,703,0
|
|
20240710,181300,57438000,703,703,703,703,0
|
|
20240710,181200,57438000,703,703,703,703,0
|
|
20240710,181100,57438000,703,703,703,703,0
|
|
20240710,181000,57438000,703,703,703,703,0
|
|
20240710,180900,57438000,703,703,703,703,0
|
|
20240710,180800,57438000,703,703,703,703,0
|
|
20240710,180700,57438000,703,703,703,703,0
|
|
20240710,180600,57438000,703,703,703,703,0
|
|
20240710,180500,57438000,703,703,703,703,0
|
|
20240710,180400,57438000,703,703,703,703,0
|
|
20240710,180300,57438000,703,703,703,703,0
|
|
20240710,180200,57438000,703,703,703,703,0
|
|
20240710,180100,57438000,703,703,703,703,1960
|
|
20240710,180000,57438000,703,703,703,703,0
|
|
20240710,175900,57438000,703,703,703,703,0
|
|
20240710,175800,57438000,703,703,703,703,0
|
|
20240710,175700,57438000,703,703,703,703,0
|
|
20240710,175600,57438000,703,703,703,703,0
|
|
20240710,175500,57438000,703,703,703,703,0
|
|
20240710,175400,57438000,703,703,703,703,0
|
|
20240710,175300,57438000,703,703,703,703,0
|
|
20240710,175200,57438000,703,703,703,703,0
|
|
20240710,175100,57438000,703,703,703,703,0
|
|
20240710,175000,57438000,703,703,703,703,0
|
|
20240710,174900,57438000,703,703,703,703,0
|
|
20240710,174800,57438000,703,703,703,703,0
|
|
20240710,174700,57438000,703,703,703,703,0
|
|
20240710,174600,57438000,703,703,703,703,0
|
|
20240710,174500,57438000,703,703,703,703,0
|
|
20240710,174400,57438000,703,703,703,703,0
|
|
20240710,174300,57438000,703,703,703,703,0
|
|
20240710,174200,57438000,703,703,703,703,0
|
|
20240710,174100,57438000,703,703,703,703,0
|
|
20240710,174000,57438000,703,703,703,703,0
|
|
20240710,173900,57438000,703,703,703,703,0
|
|
20240710,173800,57438000,703,703,703,703,0
|
|
20240710,173700,57438000,703,703,703,703,0
|
|
20240710,173600,57438000,703,703,703,703,0
|
|
20240710,173500,57438000,703,703,703,703,0
|
|
20240710,173400,57438000,703,703,703,703,0
|
|
20240710,173300,57438000,703,703,703,703,0
|
|
20240710,173200,57438000,703,703,703,703,0
|
|
20240710,173100,57438000,703,703,703,703,1960
|
|
20240710,173000,57438000,703,703,703,703,0
|
|
20240710,172900,57438000,703,703,703,703,0
|
|
20240710,172800,57438000,703,703,703,703,0
|
|
20240710,172700,57438000,703,703,703,703,0
|
|
20240710,172600,57438000,703,703,703,703,0
|
|
20240710,172500,57438000,703,703,703,703,0
|
|
20240710,172400,57438000,703,703,703,703,0
|
|
20240710,172300,57438000,703,703,703,703,0
|
|
20240710,172200,57438000,703,703,703,703,0
|
|
20240710,172100,57438000,703,703,703,703,0
|
|
20240710,172000,57438000,703,703,703,703,0
|
|
20240710,171900,57438000,703,703,703,703,0
|
|
20240710,171800,57438000,703,703,703,703,0
|
|
20240710,171700,57438000,703,703,703,703,0
|
|
20240710,171600,57438000,703,703,703,703,0
|
|
20240710,171500,57438000,703,703,703,703,0
|
|
20240710,171400,57438000,703,703,703,703,0
|
|
20240710,171300,57438000,703,703,703,703,0
|
|
20240710,171200,57438000,703,703,703,703,0
|
|
20240710,171100,57438000,703,703,703,703,0
|
|
20240710,171000,57438000,703,703,703,703,0
|
|
20240710,170900,57438000,703,703,703,703,0
|
|
20240710,170800,57438000,703,703,703,703,0
|
|
20240710,170700,57438000,703,703,703,703,0
|
|
20240710,170600,57438000,703,703,703,703,0
|
|
20240710,170500,57438000,703,703,703,703,0
|
|
20240710,170400,57438000,703,703,703,703,0
|
|
20240710,170300,57438000,703,703,703,703,0
|
|
20240710,170200,57438000,703,703,703,703,0
|
|
20240710,170100,57438000,703,703,703,703,1960
|
|
20240710,170000,57438000,703,703,703,703,0
|
|
20240710,165900,57438000,703,703,703,703,0
|
|
20240710,165800,57438000,703,703,703,703,0
|
|
20240710,165700,57438000,703,703,703,703,0
|
|
20240710,165600,57438000,703,703,703,703,0
|
|
20240710,165500,57438000,703,703,703,703,0
|
|
20240710,165400,57438000,703,703,703,703,0
|
|
20240710,165300,57438000,703,703,703,703,0
|
|
20240710,165200,57438000,703,703,703,703,0
|
|
20240710,165100,57438000,703,703,703,703,0
|
|
20240710,165000,57438000,703,703,703,703,0
|
|
20240710,164900,57438000,703,703,703,703,0
|
|
20240710,164800,57438000,703,703,703,703,0
|
|
20240710,164700,57438000,703,703,703,703,0
|
|
20240710,164600,57438000,703,703,703,703,0
|
|
20240710,164500,57438000,703,703,703,703,0
|
|
20240710,164400,57438000,703,703,703,703,0
|
|
20240710,164300,57438000,703,703,703,703,0
|
|
20240710,164200,57438000,703,703,703,703,0
|
|
20240710,164100,57438000,703,703,703,703,0
|
|
20240710,164000,57438000,703,703,703,703,0
|
|
20240710,163900,57438000,703,703,703,703,0
|
|
20240710,163800,57438000,703,703,703,703,0
|
|
20240710,163700,57438000,703,703,703,703,0
|
|
20240710,163600,57438000,703,703,703,703,0
|
|
20240710,163500,57438000,703,703,703,703,0
|
|
20240710,163400,57438000,703,703,703,703,0
|
|
20240710,163300,57438000,703,703,703,703,0
|
|
20240710,163200,57438000,703,703,703,703,0
|
|
20240710,163100,57438000,703,703,703,703,1960
|
|
20240710,163000,57438000,703,703,703,703,0
|
|
20240710,162900,57438000,703,703,703,703,0
|
|
20240710,162800,57438000,703,703,703,703,0
|
|
20240710,162700,57438000,703,703,703,703,0
|
|
20240710,162600,57438000,703,703,703,703,0
|
|
20240710,162500,57438000,703,703,703,703,0
|
|
20240710,162400,57438000,703,703,703,703,0
|
|
20240710,162300,57438000,703,703,703,703,0
|
|
20240710,162200,57438000,703,703,703,703,0
|
|
20240710,162100,57438000,703,703,703,703,0
|
|
20240710,162000,57438000,703,703,703,703,0
|
|
20240710,161900,57438000,703,703,703,703,0
|
|
20240710,161800,57438000,703,703,703,703,0
|
|
20240710,161700,57438000,703,703,703,703,0
|
|
20240710,161600,57438000,703,703,703,703,0
|
|
20240710,161500,57438000,703,703,703,703,0
|
|
20240710,161400,57438000,703,703,703,703,0
|
|
20240710,161300,57438000,703,703,703,703,0
|
|
20240710,161200,57438000,703,703,703,703,0
|
|
20240710,161100,57438000,703,703,703,703,0
|
|
20240710,161000,57438000,703,703,703,703,0
|
|
20240710,160900,57438000,703,703,703,703,0
|
|
20240710,160800,57438000,703,703,703,703,0
|
|
20240710,160700,57438000,703,703,703,703,0
|
|
20240710,160600,57438000,703,703,703,703,0
|
|
20240710,160500,57438000,703,703,703,703,0
|
|
20240710,160400,57438000,703,703,703,703,0
|
|
20240710,160300,57438000,703,703,703,703,0
|
|
20240710,160200,57438000,703,703,703,703,0
|
|
20240710,160100,57438000,703,703,703,703,1960
|
|
20240710,160000,57438000,703,703,703,703,0
|
|
20240710,155900,57438000,703,703,703,703,0
|
|
20240710,155800,57438000,703,703,703,703,0
|
|
20240710,155700,57438000,703,703,703,703,0
|
|
20240710,155600,57438000,703,703,703,703,0
|
|
20240710,155500,57438000,703,703,703,703,0
|
|
20240710,155400,57438000,703,703,703,703,0
|
|
20240710,155300,57438000,703,703,703,703,0
|
|
20240710,155200,57438000,703,703,703,703,0
|
|
20240710,155100,57438000,703,703,703,703,0
|
|
20240710,155000,57438000,703,703,703,703,0
|
|
20240710,154900,57438000,703,703,703,703,0
|
|
20240710,154800,57438000,703,703,703,703,0
|
|
20240710,154700,57438000,703,703,703,703,0
|
|
20240710,154600,57438000,703,703,703,703,0
|
|
20240710,154500,57438000,703,703,703,703,0
|
|
20240710,154400,57438000,703,703,703,703,0
|
|
20240710,154300,57438000,703,703,703,703,0
|
|
20240710,154200,57438000,703,703,703,703,0
|
|
20240710,154100,57438000,703,703,703,703,0
|
|
20240710,154000,57438000,703,703,703,703,0
|
|
20240710,153900,57438000,703,703,703,703,0
|
|
20240710,153800,57438000,703,703,703,703,0
|
|
20240710,153700,57438000,703,703,703,703,0
|
|
20240710,153600,57438000,703,703,703,703,0
|
|
20240710,153500,57438000,703,703,703,703,0
|
|
20240710,153400,57438000,703,703,703,703,0
|
|
20240710,153300,57438000,703,703,703,703,0
|
|
20240710,153200,57438000,703,703,703,703,0
|
|
20240710,153100,57438000,703,703,703,703,1960
|
|
20240710,153000,57438000,703,703,703,703,1960
|
|
20240710,152900,56060120,697,697,697,697,0
|
|
20240710,152800,56060120,697,697,697,697,0
|
|
20240710,152700,56060120,697,697,697,697,0
|
|
20240710,152600,56060120,697,697,697,697,0
|
|
20240710,152500,56060120,697,697,697,697,0
|
|
20240710,152400,56060120,697,697,697,697,0
|
|
20240710,152300,56060120,697,697,697,697,0
|
|
20240710,152200,56060120,697,697,697,697,0
|
|
20240710,152100,56060120,697,697,697,697,0
|
|
20240710,152000,56060120,697,697,697,697,0
|
|
20240710,151900,56060120,697,697,697,697,0
|
|
20240710,151800,56060120,697,697,697,697,2
|
|
20240710,151700,56058726,702,702,702,702,0
|
|
20240710,151600,56058726,702,702,702,702,0
|
|
20240710,151500,56058726,702,702,702,702,0
|
|
20240710,151400,56058726,702,702,702,702,1
|
|
20240710,151300,56058024,703,703,703,703,0
|
|
20240710,151200,56058024,703,703,703,703,0
|
|
20240710,151100,56058024,703,703,703,703,0
|
|
20240710,151000,56058024,703,703,703,703,0
|
|
20240710,150900,56058024,703,703,703,703,0
|
|
20240710,150800,56058024,703,703,703,703,0
|
|
20240710,150700,56058024,703,703,703,703,0
|
|
20240710,150600,56058024,703,703,703,703,2
|
|
20240710,150500,56056618,698,698,698,698,0
|
|
20240710,150400,56056618,698,698,698,698,3000
|
|
20240710,150300,53962618,698,698,698,698,0
|
|
20240710,150200,53962618,698,698,698,698,0
|
|
20240710,150100,53962618,698,698,698,698,0
|
|
20240710,150000,53962618,698,698,698,698,0
|
|
20240710,145900,53962618,698,698,698,698,0
|
|
20240710,145800,53962618,698,698,698,698,0
|
|
20240710,145700,53962618,698,699,699,698,10000
|
|
20240710,145600,46982617,699,699,699,699,0
|
|
20240710,145500,46982617,699,699,699,699,1000
|
|
20240710,145400,46283617,704,704,704,704,3
|
|
20240710,145300,46281505,704,704,704,704,0
|
|
20240710,145200,46281505,704,704,704,704,142
|
|
20240710,145100,46181537,704,704,704,704,0
|
|
20240710,145000,46181537,704,704,704,704,5
|
|
20240710,144900,46178017,705,705,705,705,0
|
|
20240710,144800,46178017,705,705,705,705,0
|
|
20240710,144700,46178017,705,705,705,705,0
|
|
20240710,144600,46178017,705,705,705,705,0
|
|
20240710,144500,46178017,705,705,705,705,0
|
|
20240710,144400,46178017,705,705,705,705,0
|
|
20240710,144300,46178017,705,705,705,705,0
|
|
20240710,144200,46178017,705,705,705,705,0
|
|
20240710,144100,46178017,705,705,705,705,0
|
|
20240710,144000,46178017,705,705,705,705,300
|
|
20240710,143900,45966517,690,690,690,690,0
|
|
20240710,143800,45966517,690,690,690,690,0
|
|
20240710,143700,45966517,690,690,690,690,0
|
|
20240710,143600,45966517,690,690,690,690,0
|
|
20240710,143500,45966517,690,690,690,690,0
|
|
20240710,143400,45966517,690,690,690,690,0
|
|
20240710,143300,45966517,690,690,690,690,0
|
|
20240710,143200,45966517,690,690,690,690,0
|
|
20240710,143100,45966517,690,690,690,690,0
|
|
20240710,143000,45966517,690,690,690,690,0
|
|
20240710,142900,45966517,690,695,705,690,42000
|
|
20240710,142800,16508411,695,695,695,695,0
|
|
20240710,142700,16508411,695,695,695,695,0
|
|
20240710,142600,16508411,695,695,695,695,6
|
|
20240710,142500,16504241,695,695,695,695,0
|
|
20240710,142400,16504241,695,695,695,695,0
|
|
20240710,142300,16504241,695,695,695,695,0
|
|
20240710,142200,16504241,695,695,695,695,0
|
|
20240710,142100,16504241,695,695,695,695,0
|
|
20240710,142000,16504241,695,695,695,695,0
|
|
20240710,141900,16504241,695,695,695,695,0
|
|
20240710,141800,16504241,695,695,695,695,184
|
|
20240710,141700,16376361,695,695,695,695,0
|
|
20240710,141600,16376361,695,695,695,695,0
|
|
20240710,141500,16376361,695,695,695,695,0
|
|
20240710,141400,16376361,695,695,695,695,0
|
|
20240710,141300,16376361,695,695,695,695,0
|
|
20240710,141200,16376361,695,695,695,695,180
|
|
20240710,141100,16251261,695,695,695,695,0
|
|
20240710,141000,16251261,695,695,695,695,0
|
|
20240710,140900,16251261,695,695,695,695,96
|
|
20240710,140800,16184541,695,695,695,695,0
|
|
20240710,140700,16184541,695,695,695,695,0
|
|
20240710,140600,16184541,695,695,695,695,0
|
|
20240710,140500,16184541,695,695,695,695,0
|
|
20240710,140400,16184541,695,695,695,695,0
|
|
20240710,140300,16184541,695,695,695,695,0
|
|
20240710,140200,16184541,695,695,695,695,1
|
|
20240710,140100,16183846,695,695,695,695,1
|
|
20240710,140000,16183151,690,690,690,690,0
|
|
20240710,135900,16183151,690,690,690,690,0
|
|
20240710,135800,16183151,690,690,690,690,0
|
|
20240710,135700,16183151,690,690,690,690,0
|
|
20240710,135600,16183151,690,690,690,690,0
|
|
20240710,135500,16183151,690,690,690,690,0
|
|
20240710,135400,16183151,690,690,690,690,0
|
|
20240710,135300,16183151,690,690,690,690,350
|
|
20240710,135200,15941651,695,695,695,695,0
|
|
20240710,135100,15941651,695,695,695,695,7
|
|
20240710,135000,15936786,690,690,690,690,0
|
|
20240710,134900,15936786,690,690,690,690,0
|
|
20240710,134800,15936786,690,690,690,690,0
|
|
20240710,134700,15936786,690,690,690,690,0
|
|
20240710,134600,15936786,690,690,690,690,0
|
|
20240710,134500,15936786,690,690,690,690,0
|
|
20240710,134400,15936786,690,690,690,690,0
|
|
20240710,134300,15936786,690,690,690,690,0
|
|
20240710,134200,15936786,690,690,690,690,0
|
|
20240710,134100,15936786,690,690,690,690,1
|
|
20240710,134000,15936096,696,696,696,696,0
|
|
20240710,133900,15936096,696,696,696,696,0
|
|
20240710,133800,15936096,696,696,696,696,0
|
|
20240710,133700,15936096,696,696,696,696,0
|
|
20240710,133600,15936096,696,696,696,696,0
|
|
20240710,133500,15936096,696,696,696,696,0
|
|
20240710,133400,15936096,696,696,696,696,0
|
|
20240710,133300,15936096,696,696,696,696,0
|
|
20240710,133200,15936096,696,696,696,696,0
|
|
20240710,133100,15936096,696,696,696,696,0
|
|
20240710,133000,15936096,696,696,696,696,0
|
|
20240710,132900,15936096,696,696,696,696,5
|
|
20240710,132800,15932616,695,695,695,695,0
|
|
20240710,132700,15932616,695,695,695,695,0
|
|
20240710,132600,15932616,695,695,695,695,0
|
|
20240710,132500,15932616,695,695,695,695,0
|
|
20240710,132400,15932616,695,695,695,695,57
|
|
20240710,132300,15893001,690,695,695,690,2
|
|
20240710,132200,15891616,690,690,690,690,2
|
|
20240710,132100,15890236,696,696,696,696,0
|
|
20240710,132000,15890236,696,696,696,696,0
|
|
20240710,131900,15890236,696,696,696,696,0
|
|
20240710,131800,15890236,696,696,696,696,0
|
|
20240710,131700,15890236,696,696,696,696,0
|
|
20240710,131600,15890236,696,696,696,696,0
|
|
20240710,131500,15890236,696,696,696,696,0
|
|
20240710,131400,15890236,696,696,696,696,0
|
|
20240710,131300,15890236,696,696,696,696,0
|
|
20240710,131200,15890236,696,696,696,696,0
|
|
20240710,131100,15890236,696,694,696,694,221
|
|
20240710,131000,15736508,689,689,689,689,0
|
|
20240710,130900,15736508,689,689,689,689,0
|
|
20240710,130800,15736508,689,689,689,689,2706
|
|
20240710,130700,13872074,689,689,689,689,0
|
|
20240710,130600,13872074,689,689,689,689,0
|
|
20240710,130500,13872074,689,689,689,689,0
|
|
20240710,130400,13872074,689,690,690,689,900
|
|
20240710,130300,13251955,690,696,696,690,5
|
|
20240710,130200,13248481,689,689,689,689,0
|
|
20240710,130100,13248481,689,689,689,689,0
|
|
20240710,130000,13248481,689,689,689,689,0
|
|
20240710,125900,13248481,689,689,689,689,0
|
|
20240710,125800,13248481,689,689,689,689,180
|
|
20240710,125700,13124461,689,689,689,689,0
|
|
20240710,125600,13124461,689,689,689,689,0
|
|
20240710,125500,13124461,689,689,689,689,0
|
|
20240710,125400,13124461,689,689,689,689,10
|
|
20240710,125300,13117571,689,689,689,689,0
|
|
20240710,125200,13117571,689,689,689,689,0
|
|
20240710,125100,13117571,689,689,689,689,0
|
|
20240710,125000,13117571,689,689,689,689,0
|
|
20240710,124900,13117571,689,689,689,689,0
|
|
20240710,124800,13117571,689,689,689,689,0
|
|
20240710,124700,13117571,689,689,689,689,0
|
|
20240710,124600,13117571,689,689,689,689,0
|
|
20240710,124500,13117571,689,689,689,689,0
|
|
20240710,124400,13117571,689,689,689,689,0
|
|
20240710,124300,13117571,689,689,689,689,0
|
|
20240710,124200,13117571,689,689,689,689,0
|
|
20240710,124100,13117571,689,689,689,689,0
|
|
20240710,124000,13117571,689,689,689,689,0
|
|
20240710,123900,13117571,689,689,689,689,0
|
|
20240710,123800,13117571,689,689,689,689,0
|
|
20240710,123700,13117571,689,689,689,689,150
|
|
20240710,123600,13014221,689,689,689,689,0
|
|
20240710,123500,13014221,689,689,689,689,0
|
|
20240710,123400,13014221,689,689,689,689,0
|
|
20240710,123300,13014221,689,689,689,689,0
|
|
20240710,123200,13014221,689,689,689,689,0
|
|
20240710,123100,13014221,689,689,689,689,0
|
|
20240710,123000,13014221,689,689,689,689,140
|
|
20240710,122900,12917761,695,695,695,695,0
|
|
20240710,122800,12917761,695,695,695,695,0
|
|
20240710,122700,12917761,695,695,695,695,0
|
|
20240710,122600,12917761,695,695,695,695,0
|
|
20240710,122500,12917761,695,695,695,695,0
|
|
20240710,122400,12917761,695,695,695,695,0
|
|
20240710,122300,12917761,695,695,695,695,0
|
|
20240710,122200,12917761,695,695,695,695,0
|
|
20240710,122100,12917761,695,695,695,695,3
|
|
20240710,122000,12915676,693,693,693,693,4
|
|
20240710,121900,12912904,689,689,689,689,0
|
|
20240710,121800,12912904,689,689,689,689,0
|
|
20240710,121700,12912904,689,689,689,689,0
|
|
20240710,121600,12912904,689,689,689,689,0
|
|
20240710,121500,12912904,689,689,689,689,0
|
|
20240710,121400,12912904,689,689,689,689,3000
|
|
20240710,121300,10845904,695,695,695,695,0
|
|
20240710,121200,10845904,695,695,695,695,0
|
|
20240710,121100,10845904,695,695,695,695,50
|
|
20240710,121000,10811154,695,695,695,695,0
|
|
20240710,120900,10811154,695,695,695,695,0
|
|
20240710,120800,10811154,695,695,695,695,0
|
|
20240710,120700,10811154,695,695,695,695,0
|
|
20240710,120600,10811154,695,695,695,695,0
|
|
20240710,120500,10811154,695,695,695,695,0
|
|
20240710,120400,10811154,695,695,695,695,6
|
|
20240710,120300,10806984,689,689,689,689,0
|
|
20240710,120200,10806984,689,689,689,689,0
|
|
20240710,120100,10806984,689,690,690,689,725
|
|
20240710,120000,10307163,695,695,695,695,0
|
|
20240710,115900,10307163,695,695,695,695,0
|
|
20240710,115800,10307163,695,695,695,695,1
|
|
20240710,115700,10306468,690,690,690,690,0
|
|
20240710,115600,10306468,690,690,690,690,0
|
|
20240710,115500,10306468,690,690,690,690,0
|
|
20240710,115400,10306468,690,690,690,690,0
|
|
20240710,115300,10306468,690,690,690,690,0
|
|
20240710,115200,10306468,690,690,690,690,0
|
|
20240710,115100,10306468,690,690,690,690,0
|
|
20240710,115000,10306468,690,690,690,690,0
|
|
20240710,114900,10306468,690,690,690,690,62
|
|
20240710,114800,10263688,690,690,690,690,0
|
|
20240710,114700,10263688,690,690,690,690,0
|
|
20240710,114600,10263688,690,690,690,690,0
|
|
20240710,114500,10263688,690,690,690,690,290
|
|
20240710,114400,10063588,690,690,690,690,0
|
|
20240710,114300,10063588,690,690,690,690,0
|
|
20240710,114200,10063588,690,690,690,690,10
|
|
20240710,114100,10056688,690,690,690,690,0
|
|
20240710,114000,10056688,690,690,690,690,0
|
|
20240710,113900,10056688,690,691,691,690,10
|
|
20240710,113800,10049787,691,691,691,691,0
|
|
20240710,113700,10049787,691,691,691,691,1
|
|
20240710,113600,10049096,696,696,696,696,0
|
|
20240710,113500,10049096,696,696,696,696,0
|
|
20240710,113400,10049096,696,696,696,696,0
|
|
20240710,113300,10049096,696,696,696,696,1
|
|
20240710,113200,10048400,697,697,697,697,0
|
|
20240710,113100,10048400,697,697,697,697,0
|
|
20240710,113000,10048400,697,697,697,697,0
|
|
20240710,112900,10048400,697,697,697,697,0
|
|
20240710,112800,10048400,697,697,697,697,0
|
|
20240710,112700,10048400,697,697,697,697,0
|
|
20240710,112600,10048400,697,697,697,697,0
|
|
20240710,112500,10048400,697,697,697,697,0
|
|
20240710,112400,10048400,697,697,697,697,0
|
|
20240710,112300,10048400,697,697,697,697,0
|
|
20240710,112200,10048400,697,697,697,697,0
|
|
20240710,112100,10048400,697,697,697,697,1
|
|
20240710,112000,10047703,697,697,697,697,35
|
|
20240710,111900,10023308,697,697,697,697,0
|
|
20240710,111800,10023308,697,697,697,697,0
|
|
20240710,111700,10023308,697,697,697,697,0
|
|
20240710,111600,10023308,697,697,697,697,0
|
|
20240710,111500,10023308,697,697,697,697,2
|
|
20240710,111400,10021914,697,697,697,697,0
|
|
20240710,111300,10021914,697,697,697,697,7
|
|
20240710,111200,10017035,699,699,699,699,0
|
|
20240710,111100,10017035,699,699,699,699,0
|
|
20240710,111000,10017035,699,699,699,699,0
|
|
20240710,110900,10017035,699,699,699,699,0
|
|
20240710,110800,10017035,699,699,699,699,0
|
|
20240710,110700,10017035,699,699,699,699,0
|
|
20240710,110600,10017035,699,699,699,699,0
|
|
20240710,110500,10017035,699,699,699,699,0
|
|
20240710,110400,10017035,699,699,699,699,0
|
|
20240710,110300,10017035,699,699,699,699,1
|
|
20240710,110200,10016336,699,699,699,699,0
|
|
20240710,110100,10016336,699,699,699,699,0
|
|
20240710,110000,10016336,699,699,699,699,0
|
|
20240710,105900,10016336,699,699,699,699,0
|
|
20240710,105800,10016336,699,699,699,699,0
|
|
20240710,105700,10016336,699,699,699,699,0
|
|
20240710,105600,10016336,699,699,699,699,0
|
|
20240710,105500,10016336,699,699,699,699,0
|
|
20240710,105400,10016336,699,699,699,699,0
|
|
20240710,105300,10016336,699,699,699,699,0
|
|
20240710,105200,10016336,699,699,699,699,0
|
|
20240710,105100,10016336,699,699,699,699,1
|
|
20240710,105000,10015637,698,698,698,698,0
|
|
20240710,104900,10015637,698,698,698,698,0
|
|
20240710,104800,10015637,698,698,698,698,0
|
|
20240710,104700,10015637,698,698,698,698,0
|
|
20240710,104600,10015637,698,698,698,698,0
|
|
20240710,104500,10015637,698,698,698,698,0
|
|
20240710,104400,10015637,698,698,698,698,0
|
|
20240710,104300,10015637,698,698,698,698,0
|
|
20240710,104200,10015637,698,698,698,698,0
|
|
20240710,104100,10015637,698,698,698,698,1
|
|
20240710,104000,10014939,691,691,691,691,0
|
|
20240710,103900,10014939,691,691,691,691,0
|
|
20240710,103800,10014939,691,691,691,691,0
|
|
20240710,103700,10014939,691,692,692,691,161
|
|
20240710,103600,9903687,699,699,699,699,0
|
|
20240710,103500,9903687,699,699,699,699,10
|
|
20240710,103400,9896697,699,699,699,699,0
|
|
20240710,103300,9896697,699,699,699,699,0
|
|
20240710,103200,9896697,699,699,699,699,0
|
|
20240710,103100,9896697,699,699,699,699,0
|
|
20240710,103000,9896697,699,699,699,699,0
|
|
20240710,102900,9896697,699,700,700,699,3610
|
|
20240710,102800,7372398,700,700,700,700,0
|
|
20240710,102700,7372398,700,700,700,700,14
|
|
20240710,102600,7362598,703,703,703,703,0
|
|
20240710,102500,7362598,703,703,703,703,1
|
|
20240710,102400,7361895,703,703,703,703,6
|
|
20240710,102300,7357677,703,703,703,703,1
|
|
20240710,102200,7356974,703,703,703,703,0
|
|
20240710,102100,7356974,703,703,703,703,1
|
|
20240710,102000,7356271,703,703,703,703,0
|
|
20240710,101900,7356271,703,703,703,703,0
|
|
20240710,101800,7356271,703,703,703,703,0
|
|
20240710,101700,7356271,703,703,703,703,0
|
|
20240710,101600,7356271,703,703,703,703,0
|
|
20240710,101500,7356271,703,703,703,703,0
|
|
20240710,101400,7356271,703,703,703,703,3
|
|
20240710,101300,7354162,704,704,704,704,0
|
|
20240710,101200,7354162,704,704,704,704,165
|
|
20240710,101100,7238002,704,704,704,704,0
|
|
20240710,101000,7238002,704,704,704,704,6
|
|
20240710,100900,7233778,704,704,704,704,0
|
|
20240710,100800,7233778,704,704,704,704,0
|
|
20240710,100700,7233778,704,704,704,704,0
|
|
20240710,100600,7233778,704,704,704,704,1413
|
|
20240710,100500,6239026,704,701,704,701,100
|
|
20240710,100400,6168719,701,701,701,701,0
|
|
20240710,100300,6168719,701,701,701,701,0
|
|
20240710,100200,6168719,701,701,701,701,0
|
|
20240710,100100,6168719,701,701,701,701,0
|
|
20240710,100000,6168719,701,701,701,701,5
|
|
20240710,095900,6165214,701,701,701,701,0
|
|
20240710,095800,6165214,701,701,701,701,1
|
|
20240710,095700,6164513,701,701,701,701,9
|
|
20240710,095600,6158204,700,700,700,700,0
|
|
20240710,095500,6158204,700,700,700,700,0
|
|
20240710,095400,6158204,700,700,700,700,0
|
|
20240710,095300,6158204,700,700,700,700,0
|
|
20240710,095200,6158204,700,700,700,700,0
|
|
20240710,095100,6158204,700,700,700,700,0
|
|
20240710,095000,6158204,700,700,700,700,100
|
|
20240710,094900,6088204,701,701,701,701,54
|
|
20240710,094800,6050350,701,701,701,701,0
|
|
20240710,094700,6050350,701,701,701,701,0
|
|
20240710,094600,6050350,701,701,701,701,0
|
|
20240710,094500,6050350,701,701,701,701,0
|
|
20240710,094400,6050350,701,701,701,701,1
|
|
20240710,094300,6049649,704,704,704,704,1
|
|
20240710,094200,6048945,704,704,704,704,0
|
|
20240710,094100,6048945,704,704,704,704,0
|
|
20240710,094000,6048945,704,704,704,704,14
|
|
20240710,093900,6039089,704,704,704,704,20
|
|
20240710,093800,6025009,704,704,704,704,180
|
|
20240710,093700,5898289,704,704,704,704,24
|
|
20240710,093600,5881393,700,702,702,700,101
|
|
20240710,093500,5810691,700,700,700,700,0
|
|
20240710,093400,5810691,700,700,700,700,54
|
|
20240710,093300,5772891,700,700,700,700,0
|
|
20240710,093200,5772891,700,700,700,700,9
|
|
20240710,093100,5766591,699,699,699,699,100
|
|
20240710,093000,5696691,699,699,699,699,43
|
|
20240710,092900,5666634,699,693,699,693,2166
|
|
20240710,092800,4152611,699,699,699,699,11
|
|
20240710,092700,4144922,700,700,700,700,0
|
|
20240710,092600,4144922,700,700,700,700,0
|
|
20240710,092500,4144922,700,691,700,690,1882
|
|
20240710,092400,2834420,690,690,690,690,0
|
|
20240710,092300,2834420,690,690,690,690,0
|
|
20240710,092200,2834420,690,690,690,690,0
|
|
20240710,092100,2834420,690,690,690,690,0
|
|
20240710,092000,2834420,690,690,690,690,0
|
|
20240710,091900,2834420,690,690,690,690,0
|
|
20240710,091800,2834420,690,690,690,690,0
|
|
20240710,091700,2834420,690,690,690,690,0
|
|
20240710,091600,2834420,690,694,694,690,3564
|
|
20240710,091500,368952,690,690,690,690,175
|
|
20240710,091400,248202,690,690,690,690,0
|
|
20240710,091300,248202,690,690,690,690,11
|
|
20240710,091200,240612,690,690,690,690,50
|
|
20240710,091100,206112,694,694,694,694,1
|
|
20240710,091000,205418,694,694,694,694,0
|
|
20240710,090900,205418,694,694,694,694,0
|
|
20240710,090800,205418,694,694,694,694,0
|
|
20240710,090700,205418,694,694,694,694,0
|
|
20240710,090600,205418,694,694,694,694,0
|
|
20240710,090500,205418,694,694,694,694,0
|
|
20240710,090400,205418,694,694,694,694,0
|
|
20240710,090300,205418,694,694,694,694,150
|
|
20240710,090200,101318,688,688,688,688,1
|
|
20240710,090100,100630,694,694,694,694,0
|
|
20240710,090000,100630,694,694,694,694,145
|