581 lines
25 KiB
CSV
581 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,183800,78141709,518,518,518,518,6228
|
|
20240709,183700,78141709,518,518,518,518,0
|
|
20240709,183600,78141709,518,518,518,518,0
|
|
20240709,183500,78141709,518,518,518,518,0
|
|
20240709,183400,78141709,518,518,518,518,0
|
|
20240709,183300,78141709,518,518,518,518,0
|
|
20240709,183200,78141709,518,518,518,518,0
|
|
20240709,183100,78141709,518,518,518,518,0
|
|
20240709,183000,78141709,518,518,518,518,0
|
|
20240709,182900,78141709,518,518,518,518,0
|
|
20240709,182800,78141709,518,518,518,518,0
|
|
20240709,182700,78141709,518,518,518,518,0
|
|
20240709,182600,78141709,518,518,518,518,0
|
|
20240709,182500,78141709,518,518,518,518,0
|
|
20240709,182400,78141709,518,518,518,518,0
|
|
20240709,182300,78141709,518,518,518,518,0
|
|
20240709,182200,78141709,518,518,518,518,0
|
|
20240709,182100,78141709,518,518,518,518,0
|
|
20240709,182000,78141709,518,518,518,518,0
|
|
20240709,181900,78141709,518,518,518,518,0
|
|
20240709,181800,78141709,518,518,518,518,0
|
|
20240709,181700,78141709,518,518,518,518,0
|
|
20240709,181600,78141709,518,518,518,518,0
|
|
20240709,181500,78141709,518,518,518,518,0
|
|
20240709,181400,78141709,518,518,518,518,0
|
|
20240709,181300,78141709,518,518,518,518,0
|
|
20240709,181200,78141709,518,518,518,518,0
|
|
20240709,181100,78141709,518,518,518,518,0
|
|
20240709,181000,78141709,518,518,518,518,0
|
|
20240709,180900,78141709,518,518,518,518,0
|
|
20240709,180800,78141709,518,518,518,518,6228
|
|
20240709,180700,78141709,518,518,518,518,0
|
|
20240709,180600,78141709,518,518,518,518,0
|
|
20240709,180500,78141709,518,518,518,518,0
|
|
20240709,180400,78141709,518,518,518,518,0
|
|
20240709,180300,78141709,518,518,518,518,0
|
|
20240709,180200,78141709,518,518,518,518,0
|
|
20240709,180100,78141709,518,518,518,518,0
|
|
20240709,180000,78141709,518,518,518,518,0
|
|
20240709,175900,78141709,518,518,518,518,0
|
|
20240709,175800,78141709,518,518,518,518,0
|
|
20240709,175700,78141709,518,518,518,518,0
|
|
20240709,175600,78141709,518,518,518,518,0
|
|
20240709,175500,78141709,518,518,518,518,0
|
|
20240709,175400,78141709,518,518,518,518,0
|
|
20240709,175300,78141709,518,518,518,518,0
|
|
20240709,175200,78141709,518,518,518,518,0
|
|
20240709,175100,78141709,518,518,518,518,0
|
|
20240709,175000,78141709,518,518,518,518,0
|
|
20240709,174900,78141709,518,518,518,518,0
|
|
20240709,174800,78141709,518,518,518,518,0
|
|
20240709,174700,78141709,518,518,518,518,0
|
|
20240709,174600,78141709,518,518,518,518,0
|
|
20240709,174500,78141709,518,518,518,518,0
|
|
20240709,174400,78141709,518,518,518,518,0
|
|
20240709,174300,78141709,518,518,518,518,0
|
|
20240709,174200,78141709,518,518,518,518,0
|
|
20240709,174100,78141709,518,518,518,518,0
|
|
20240709,174000,78141709,518,518,518,518,0
|
|
20240709,173900,78141709,518,518,518,518,0
|
|
20240709,173800,78141709,518,518,518,518,6228
|
|
20240709,173700,78141709,518,518,518,518,0
|
|
20240709,173600,78141709,518,518,518,518,0
|
|
20240709,173500,78141709,518,518,518,518,0
|
|
20240709,173400,78141709,518,518,518,518,0
|
|
20240709,173300,78141709,518,518,518,518,0
|
|
20240709,173200,78141709,518,518,518,518,0
|
|
20240709,173100,78141709,518,518,518,518,0
|
|
20240709,173000,78141709,518,518,518,518,0
|
|
20240709,172900,78141709,518,518,518,518,0
|
|
20240709,172800,78141709,518,518,518,518,0
|
|
20240709,172700,78141709,518,518,518,518,0
|
|
20240709,172600,78141709,518,518,518,518,0
|
|
20240709,172500,78141709,518,518,518,518,0
|
|
20240709,172400,78141709,518,518,518,518,0
|
|
20240709,172300,78141709,518,518,518,518,0
|
|
20240709,172200,78141709,518,518,518,518,0
|
|
20240709,172100,78141709,518,518,518,518,0
|
|
20240709,172000,78141709,518,518,518,518,0
|
|
20240709,171900,78141709,518,518,518,518,0
|
|
20240709,171800,78141709,518,518,518,518,0
|
|
20240709,171700,78141709,518,518,518,518,0
|
|
20240709,171600,78141709,518,518,518,518,0
|
|
20240709,171500,78141709,518,518,518,518,0
|
|
20240709,171400,78141709,518,518,518,518,0
|
|
20240709,171300,78141709,518,518,518,518,0
|
|
20240709,171200,78141709,518,518,518,518,0
|
|
20240709,171100,78141709,518,518,518,518,0
|
|
20240709,171000,78141709,518,518,518,518,0
|
|
20240709,170900,78141709,518,518,518,518,0
|
|
20240709,170800,78141709,518,518,518,518,6228
|
|
20240709,170700,78141709,518,518,518,518,0
|
|
20240709,170600,78141709,518,518,518,518,0
|
|
20240709,170500,78141709,518,518,518,518,0
|
|
20240709,170400,78141709,518,518,518,518,0
|
|
20240709,170300,78141709,518,518,518,518,0
|
|
20240709,170200,78141709,518,518,518,518,0
|
|
20240709,170100,78141709,518,518,518,518,0
|
|
20240709,170000,78141709,518,518,518,518,0
|
|
20240709,165900,78141709,518,518,518,518,0
|
|
20240709,165800,78141709,518,518,518,518,0
|
|
20240709,165700,78141709,518,518,518,518,0
|
|
20240709,165600,78141709,518,518,518,518,0
|
|
20240709,165500,78141709,518,518,518,518,0
|
|
20240709,165400,78141709,518,518,518,518,0
|
|
20240709,165300,78141709,518,518,518,518,0
|
|
20240709,165200,78141709,518,518,518,518,0
|
|
20240709,165100,78141709,518,518,518,518,0
|
|
20240709,165000,78141709,518,518,518,518,0
|
|
20240709,164900,78141709,518,518,518,518,0
|
|
20240709,164800,78141709,518,518,518,518,0
|
|
20240709,164700,78141709,518,518,518,518,0
|
|
20240709,164600,78141709,518,518,518,518,0
|
|
20240709,164500,78141709,518,518,518,518,0
|
|
20240709,164400,78141709,518,518,518,518,0
|
|
20240709,164300,78141709,518,518,518,518,0
|
|
20240709,164200,78141709,518,518,518,518,0
|
|
20240709,164100,78141709,518,518,518,518,0
|
|
20240709,164000,78141709,518,518,518,518,0
|
|
20240709,163900,78141709,518,518,518,518,0
|
|
20240709,163800,78141709,518,518,518,518,6228
|
|
20240709,163700,78141709,518,518,518,518,0
|
|
20240709,163600,78141709,518,518,518,518,0
|
|
20240709,163500,78141709,518,518,518,518,0
|
|
20240709,163400,78141709,518,518,518,518,0
|
|
20240709,163300,78141709,518,518,518,518,0
|
|
20240709,163200,78141709,518,518,518,518,0
|
|
20240709,163100,78141709,518,518,518,518,0
|
|
20240709,163000,78141709,518,518,518,518,0
|
|
20240709,162900,78141709,518,518,518,518,0
|
|
20240709,162800,78141709,518,518,518,518,0
|
|
20240709,162700,78141709,518,518,518,518,0
|
|
20240709,162600,78141709,518,518,518,518,0
|
|
20240709,162500,78141709,518,518,518,518,0
|
|
20240709,162400,78141709,518,518,518,518,0
|
|
20240709,162300,78141709,518,518,518,518,0
|
|
20240709,162200,78141709,518,518,518,518,0
|
|
20240709,162100,78141709,518,518,518,518,0
|
|
20240709,162000,78141709,518,518,518,518,0
|
|
20240709,161900,78141709,518,518,518,518,0
|
|
20240709,161800,78141709,518,518,518,518,0
|
|
20240709,161700,78141709,518,518,518,518,0
|
|
20240709,161600,78141709,518,518,518,518,0
|
|
20240709,161500,78141709,518,518,518,518,0
|
|
20240709,161400,78141709,518,518,518,518,0
|
|
20240709,161300,78141709,518,518,518,518,0
|
|
20240709,161200,78141709,518,518,518,518,0
|
|
20240709,161100,78141709,518,518,518,518,0
|
|
20240709,161000,78141709,518,518,518,518,0
|
|
20240709,160900,78141709,518,518,518,518,0
|
|
20240709,160800,78141709,518,518,518,518,6228
|
|
20240709,160700,78141709,518,518,518,518,0
|
|
20240709,160600,78141709,518,518,518,518,0
|
|
20240709,160500,78141709,518,518,518,518,0
|
|
20240709,160400,78141709,518,518,518,518,0
|
|
20240709,160300,78141709,518,518,518,518,0
|
|
20240709,160200,78141709,518,518,518,518,0
|
|
20240709,160100,78141709,518,518,518,518,0
|
|
20240709,160000,78141709,518,518,518,518,0
|
|
20240709,155900,78141709,518,518,518,518,0
|
|
20240709,155800,78141709,518,518,518,518,0
|
|
20240709,155700,78141709,518,518,518,518,0
|
|
20240709,155600,78141709,518,518,518,518,0
|
|
20240709,155500,78141709,518,518,518,518,0
|
|
20240709,155400,78141709,518,518,518,518,0
|
|
20240709,155300,78141709,518,518,518,518,0
|
|
20240709,155200,78141709,518,518,518,518,0
|
|
20240709,155100,78141709,518,518,518,518,0
|
|
20240709,155000,78141709,518,518,518,518,0
|
|
20240709,154900,78141709,518,518,518,518,0
|
|
20240709,154800,78141709,518,518,518,518,0
|
|
20240709,154700,78141709,518,518,518,518,0
|
|
20240709,154600,78141709,518,518,518,518,0
|
|
20240709,154500,78141709,518,518,518,518,0
|
|
20240709,154400,78141709,518,518,518,518,0
|
|
20240709,154300,78141709,518,518,518,518,0
|
|
20240709,154200,78141709,518,518,518,518,0
|
|
20240709,154100,78141709,518,518,518,518,0
|
|
20240709,154000,78141709,518,518,518,518,0
|
|
20240709,153900,78141709,518,518,518,518,0
|
|
20240709,153800,78141709,518,518,518,518,6228
|
|
20240709,153700,78141709,518,518,518,518,0
|
|
20240709,153600,78141709,518,518,518,518,0
|
|
20240709,153500,78141709,518,518,518,518,0
|
|
20240709,153400,78141709,518,518,518,518,0
|
|
20240709,153300,78141709,518,518,518,518,0
|
|
20240709,153200,78141709,518,518,518,518,0
|
|
20240709,153100,78141709,518,518,518,518,0
|
|
20240709,153000,78141709,518,518,518,518,6228
|
|
20240709,152900,74915605,522,522,522,522,0
|
|
20240709,152800,74915605,522,522,522,522,0
|
|
20240709,152700,74915605,522,522,522,522,0
|
|
20240709,152600,74915605,522,522,522,522,0
|
|
20240709,152500,74915605,522,522,522,522,0
|
|
20240709,152400,74915605,522,522,522,522,0
|
|
20240709,152300,74915605,522,522,522,522,0
|
|
20240709,152200,74915605,522,522,522,522,0
|
|
20240709,152100,74915605,522,522,522,522,0
|
|
20240709,152000,74915605,522,522,522,522,0
|
|
20240709,151900,74915605,522,523,523,522,1933
|
|
20240709,151800,73906565,522,522,522,522,0
|
|
20240709,151700,73906565,522,522,522,522,3100
|
|
20240709,151600,72288365,522,522,522,522,25
|
|
20240709,151500,72275315,522,522,522,522,89
|
|
20240709,151400,72228857,522,522,522,522,512
|
|
20240709,151300,71961593,522,522,522,522,0
|
|
20240709,151200,71961593,522,522,522,522,457
|
|
20240709,151100,71723039,522,522,522,522,692
|
|
20240709,151000,71361815,522,522,522,522,0
|
|
20240709,150900,71361815,522,522,522,522,52
|
|
20240709,150800,71334671,522,522,522,522,0
|
|
20240709,150700,71334671,522,522,522,522,63
|
|
20240709,150600,71301785,522,522,522,522,0
|
|
20240709,150500,71301785,522,522,522,522,6
|
|
20240709,150400,71298653,522,522,522,522,0
|
|
20240709,150300,71298653,522,522,522,522,1
|
|
20240709,150200,71298131,521,521,521,521,0
|
|
20240709,150100,71298131,521,521,521,521,0
|
|
20240709,150000,71298131,521,521,521,521,0
|
|
20240709,145900,71298131,521,521,521,521,0
|
|
20240709,145800,71298131,521,521,521,521,329
|
|
20240709,145700,71126722,520,520,520,520,0
|
|
20240709,145600,71126722,520,520,520,520,0
|
|
20240709,145500,71126722,520,520,520,520,0
|
|
20240709,145400,71126722,520,520,520,520,0
|
|
20240709,145300,71126722,520,520,520,520,0
|
|
20240709,145200,71126722,520,520,520,520,0
|
|
20240709,145100,71126722,520,520,520,520,2
|
|
20240709,145000,71125682,521,521,521,521,6
|
|
20240709,144900,71122556,521,521,521,521,0
|
|
20240709,144800,71122556,521,521,521,521,0
|
|
20240709,144700,71122556,521,521,521,521,0
|
|
20240709,144600,71122556,521,521,521,521,0
|
|
20240709,144500,71122556,521,521,521,521,3
|
|
20240709,144400,71120993,521,521,521,521,0
|
|
20240709,144300,71120993,521,521,521,521,115
|
|
20240709,144200,71061078,521,521,521,521,0
|
|
20240709,144100,71061078,521,521,521,521,0
|
|
20240709,144000,71061078,521,521,521,521,65
|
|
20240709,143900,71027213,521,521,521,521,65
|
|
20240709,143800,70993348,521,521,521,521,20
|
|
20240709,143700,70982928,519,519,519,519,0
|
|
20240709,143600,70982928,519,520,520,519,315
|
|
20240709,143500,70819385,520,520,520,520,5989
|
|
20240709,143400,67705105,520,520,520,520,465
|
|
20240709,143300,67463305,522,522,522,522,5
|
|
20240709,143200,67460695,522,522,522,522,0
|
|
20240709,143100,67460695,522,522,522,522,10
|
|
20240709,143000,67455475,521,521,521,521,0
|
|
20240709,142900,67455475,521,521,521,521,0
|
|
20240709,142800,67455475,521,521,521,521,0
|
|
20240709,142700,67455475,521,521,521,521,25
|
|
20240709,142600,67442450,520,520,520,520,0
|
|
20240709,142500,67442450,520,520,520,520,468
|
|
20240709,142400,67199090,520,520,520,520,0
|
|
20240709,142300,67199090,520,520,520,520,0
|
|
20240709,142200,67199090,520,520,520,520,0
|
|
20240709,142100,67199090,520,520,520,520,0
|
|
20240709,142000,67199090,520,520,520,520,0
|
|
20240709,141900,67199090,520,520,520,520,0
|
|
20240709,141800,67199090,520,520,520,520,0
|
|
20240709,141700,67199090,520,520,520,520,100
|
|
20240709,141600,67147090,519,519,519,519,0
|
|
20240709,141500,67147090,519,519,519,519,605
|
|
20240709,141400,66833095,519,519,519,519,0
|
|
20240709,141300,66833095,519,521,521,519,11236
|
|
20240709,141200,60995035,522,522,522,522,0
|
|
20240709,141100,60995035,522,522,522,522,0
|
|
20240709,141000,60995035,522,522,522,522,16
|
|
20240709,140900,60986683,522,522,522,522,8
|
|
20240709,140800,60982507,522,522,522,522,0
|
|
20240709,140700,60982507,522,522,522,522,0
|
|
20240709,140600,60982507,522,522,522,522,11
|
|
20240709,140500,60976765,521,521,521,521,0
|
|
20240709,140400,60976765,521,521,521,521,0
|
|
20240709,140300,60976765,521,521,521,521,5000
|
|
20240709,140200,58371765,522,522,522,522,0
|
|
20240709,140100,58371765,522,522,522,522,0
|
|
20240709,140000,58371765,522,522,522,522,0
|
|
20240709,135900,58371765,522,522,522,522,0
|
|
20240709,135800,58371765,522,522,522,522,1
|
|
20240709,135700,58371243,522,522,522,522,0
|
|
20240709,135600,58371243,522,522,522,522,0
|
|
20240709,135500,58371243,522,522,522,522,0
|
|
20240709,135400,58371243,522,522,522,522,30
|
|
20240709,135300,58355583,522,522,522,522,14
|
|
20240709,135200,58348275,522,522,522,522,1
|
|
20240709,135100,58347753,522,522,522,522,0
|
|
20240709,135000,58347753,522,522,522,522,0
|
|
20240709,134900,58347753,522,522,522,522,0
|
|
20240709,134800,58347753,522,522,522,522,0
|
|
20240709,134700,58347753,522,522,522,522,0
|
|
20240709,134600,58347753,522,522,522,522,0
|
|
20240709,134500,58347753,522,522,522,522,1
|
|
20240709,134400,58347231,523,523,523,523,0
|
|
20240709,134300,58347231,523,523,523,523,0
|
|
20240709,134200,58347231,523,523,523,523,0
|
|
20240709,134100,58347231,523,523,523,523,0
|
|
20240709,134000,58347231,523,523,523,523,0
|
|
20240709,133900,58347231,523,523,523,523,0
|
|
20240709,133800,58347231,523,523,523,523,0
|
|
20240709,133700,58347231,523,523,523,523,1
|
|
20240709,133600,58346708,523,523,523,523,0
|
|
20240709,133500,58346708,523,523,523,523,0
|
|
20240709,133400,58346708,523,523,523,523,1
|
|
20240709,133300,58346185,524,524,524,524,0
|
|
20240709,133200,58346185,524,524,524,524,0
|
|
20240709,133100,58346185,524,524,524,524,0
|
|
20240709,133000,58346185,524,524,524,524,0
|
|
20240709,132900,58346185,524,524,524,524,0
|
|
20240709,132800,58346185,524,524,524,524,0
|
|
20240709,132700,58346185,524,524,524,524,0
|
|
20240709,132600,58346185,524,524,524,524,0
|
|
20240709,132500,58346185,524,524,524,524,0
|
|
20240709,132400,58346185,524,524,524,524,0
|
|
20240709,132300,58346185,524,524,524,524,0
|
|
20240709,132200,58346185,524,524,524,524,0
|
|
20240709,132100,58346185,524,523,524,523,4000
|
|
20240709,132000,56250186,524,524,524,524,0
|
|
20240709,131900,56250186,524,524,524,524,0
|
|
20240709,131800,56250186,524,523,524,523,1986
|
|
20240709,131700,55211051,524,524,524,524,0
|
|
20240709,131600,55211051,524,524,524,524,0
|
|
20240709,131500,55211051,524,524,524,524,0
|
|
20240709,131400,55211051,524,524,524,524,0
|
|
20240709,131300,55211051,524,524,524,524,0
|
|
20240709,131200,55211051,524,524,524,524,0
|
|
20240709,131100,55211051,524,524,524,524,0
|
|
20240709,131000,55211051,524,524,524,524,1000
|
|
20240709,130900,54687051,525,525,525,525,16
|
|
20240709,130800,54678651,526,526,526,526,0
|
|
20240709,130700,54678651,526,526,526,526,0
|
|
20240709,130600,54678651,526,526,526,526,5
|
|
20240709,130500,54676021,521,521,521,521,0
|
|
20240709,130400,54676021,521,521,521,521,0
|
|
20240709,130300,54676021,521,521,521,521,0
|
|
20240709,130200,54676021,521,521,521,521,0
|
|
20240709,130100,54676021,521,521,521,521,0
|
|
20240709,130000,54676021,521,521,521,521,10367
|
|
20240709,125900,49274814,521,524,525,521,3553
|
|
20240709,125800,47422440,522,524,524,522,1208
|
|
20240709,125700,46791856,524,524,524,524,300
|
|
20240709,125600,46634656,524,524,524,524,696
|
|
20240709,125500,46269952,522,524,524,522,5000
|
|
20240709,125400,43657876,524,524,524,524,0
|
|
20240709,125300,43657876,524,524,524,524,0
|
|
20240709,125200,43657876,524,524,524,524,864
|
|
20240709,125100,43205140,527,527,527,527,0
|
|
20240709,125000,43205140,527,527,527,527,0
|
|
20240709,124900,43205140,527,527,527,527,0
|
|
20240709,124800,43205140,527,527,527,527,2
|
|
20240709,124700,43204086,525,528,528,525,103
|
|
20240709,124600,43150008,528,528,528,528,0
|
|
20240709,124500,43150008,528,528,528,528,0
|
|
20240709,124400,43150008,528,528,528,528,0
|
|
20240709,124300,43150008,528,528,528,528,0
|
|
20240709,124200,43150008,528,528,528,528,1
|
|
20240709,124100,43149480,530,530,530,530,0
|
|
20240709,124000,43149480,530,530,530,530,0
|
|
20240709,123900,43149480,530,527,530,527,18
|
|
20240709,123800,43139988,527,524,529,524,9320
|
|
20240709,123700,38219383,524,523,524,523,3528
|
|
20240709,123600,36374139,523,523,523,523,0
|
|
20240709,123500,36374139,523,523,523,523,0
|
|
20240709,123400,36374139,523,522,523,522,2121
|
|
20240709,123300,35266877,522,522,522,522,5000
|
|
20240709,123200,32656877,522,522,522,522,0
|
|
20240709,123100,32656877,522,522,522,522,0
|
|
20240709,123000,32656877,522,522,522,522,0
|
|
20240709,122900,32656877,522,522,522,522,2
|
|
20240709,122800,32655833,522,522,522,522,0
|
|
20240709,122700,32655833,522,522,522,522,0
|
|
20240709,122600,32655833,522,522,522,522,0
|
|
20240709,122500,32655833,522,522,522,522,0
|
|
20240709,122400,32655833,522,522,522,522,0
|
|
20240709,122300,32655833,522,522,522,522,0
|
|
20240709,122200,32655833,522,522,522,522,0
|
|
20240709,122100,32655833,522,522,522,522,1507
|
|
20240709,122000,31869179,521,521,521,521,2329
|
|
20240709,121900,30655770,521,521,521,521,0
|
|
20240709,121800,30655770,521,521,521,521,400
|
|
20240709,121700,30447370,521,521,521,521,0
|
|
20240709,121600,30447370,521,521,521,521,0
|
|
20240709,121500,30447370,521,521,521,521,0
|
|
20240709,121400,30447370,521,521,521,521,1
|
|
20240709,121300,30446849,521,521,521,521,0
|
|
20240709,121200,30446849,521,521,521,521,9
|
|
20240709,121100,30442160,521,521,521,521,31
|
|
20240709,121000,30426009,521,521,521,521,2
|
|
20240709,120900,30424967,520,520,520,520,0
|
|
20240709,120800,30424967,520,520,520,520,0
|
|
20240709,120700,30424967,520,520,520,520,0
|
|
20240709,120600,30424967,520,520,520,520,60
|
|
20240709,120500,30393767,520,520,520,520,0
|
|
20240709,120400,30393767,520,520,520,520,0
|
|
20240709,120300,30393767,520,520,520,520,150
|
|
20240709,120200,30315767,520,520,520,520,0
|
|
20240709,120100,30315767,520,519,520,519,819
|
|
20240709,120000,29889890,520,520,520,520,0
|
|
20240709,115900,29889890,520,520,520,520,0
|
|
20240709,115800,29889890,520,520,520,520,0
|
|
20240709,115700,29889890,520,520,520,520,0
|
|
20240709,115600,29889890,520,520,520,520,0
|
|
20240709,115500,29889890,520,520,520,520,0
|
|
20240709,115400,29889890,520,520,520,520,0
|
|
20240709,115300,29889890,520,520,520,520,0
|
|
20240709,115200,29889890,520,520,520,520,0
|
|
20240709,115100,29889890,520,520,520,520,0
|
|
20240709,115000,29889890,520,520,520,520,0
|
|
20240709,114900,29889890,520,520,520,520,50
|
|
20240709,114800,29863890,520,520,520,520,0
|
|
20240709,114700,29863890,520,520,520,520,0
|
|
20240709,114600,29863890,520,520,520,520,0
|
|
20240709,114500,29863890,520,520,520,520,0
|
|
20240709,114400,29863890,520,520,520,520,0
|
|
20240709,114300,29863890,520,520,520,520,9
|
|
20240709,114200,29859210,520,520,520,520,0
|
|
20240709,114100,29859210,520,520,520,520,0
|
|
20240709,114000,29859210,520,520,520,520,0
|
|
20240709,113900,29859210,520,520,520,520,0
|
|
20240709,113800,29859210,520,520,520,520,0
|
|
20240709,113700,29859210,520,520,520,520,192
|
|
20240709,113600,29759370,520,519,520,519,11855
|
|
20240709,113500,23600872,518,518,518,518,200
|
|
20240709,113400,23497272,518,518,518,518,1
|
|
20240709,113300,23496754,518,518,518,518,200
|
|
20240709,113200,23393154,518,518,518,518,1128
|
|
20240709,113100,22808850,518,518,518,518,0
|
|
20240709,113000,22808850,518,518,518,518,0
|
|
20240709,112900,22808850,518,518,518,518,9
|
|
20240709,112800,22804188,518,518,518,518,0
|
|
20240709,112700,22804188,518,518,518,518,0
|
|
20240709,112600,22804188,518,518,518,518,0
|
|
20240709,112500,22804188,518,518,518,518,88
|
|
20240709,112400,22758604,518,518,518,518,0
|
|
20240709,112300,22758604,518,518,518,518,4
|
|
20240709,112200,22756532,516,516,516,516,0
|
|
20240709,112100,22756532,516,516,516,516,87
|
|
20240709,112000,22711640,518,518,518,518,0
|
|
20240709,111900,22711640,518,518,518,518,0
|
|
20240709,111800,22711640,518,518,518,518,0
|
|
20240709,111700,22711640,518,518,518,518,0
|
|
20240709,111600,22711640,518,518,518,518,0
|
|
20240709,111500,22711640,518,518,518,518,0
|
|
20240709,111400,22711640,518,518,518,518,0
|
|
20240709,111300,22711640,518,518,518,518,0
|
|
20240709,111200,22711640,518,518,518,518,0
|
|
20240709,111100,22711640,518,518,518,518,0
|
|
20240709,111000,22711640,518,518,518,518,0
|
|
20240709,110900,22711640,518,518,518,518,0
|
|
20240709,110800,22711640,518,518,518,518,0
|
|
20240709,110700,22711640,518,518,518,518,0
|
|
20240709,110600,22711640,518,518,518,518,0
|
|
20240709,110500,22711640,518,518,518,518,0
|
|
20240709,110400,22711640,518,518,518,518,0
|
|
20240709,110300,22711640,518,518,518,518,0
|
|
20240709,110200,22711640,518,517,518,517,5400
|
|
20240709,110100,19919439,515,515,515,515,0
|
|
20240709,110000,19919439,515,515,515,515,0
|
|
20240709,105900,19919439,515,515,515,515,0
|
|
20240709,105800,19919439,515,515,515,515,130
|
|
20240709,105700,19852489,515,515,515,515,1000
|
|
20240709,105600,19337489,516,516,516,516,437
|
|
20240709,105500,19111997,516,516,516,516,0
|
|
20240709,105400,19111997,516,516,516,516,0
|
|
20240709,105300,19111997,516,516,516,516,0
|
|
20240709,105200,19111997,516,516,516,516,0
|
|
20240709,105100,19111997,516,516,516,516,49
|
|
20240709,105000,19086713,516,516,516,516,0
|
|
20240709,104900,19086713,516,516,516,516,0
|
|
20240709,104800,19086713,516,516,516,516,0
|
|
20240709,104700,19086713,516,516,516,516,0
|
|
20240709,104600,19086713,516,516,516,516,0
|
|
20240709,104500,19086713,516,516,516,516,0
|
|
20240709,104400,19086713,516,516,516,516,0
|
|
20240709,104300,19086713,516,516,516,516,0
|
|
20240709,104200,19086713,516,516,516,516,0
|
|
20240709,104100,19086713,516,516,516,516,0
|
|
20240709,104000,19086713,516,516,516,516,0
|
|
20240709,103900,19086713,516,516,516,516,57
|
|
20240709,103800,19057301,516,516,516,516,0
|
|
20240709,103700,19057301,516,516,516,516,0
|
|
20240709,103600,19057301,516,516,516,516,0
|
|
20240709,103500,19057301,516,516,516,516,0
|
|
20240709,103400,19057301,516,516,516,516,0
|
|
20240709,103300,19057301,516,516,516,516,0
|
|
20240709,103200,19057301,516,516,516,516,0
|
|
20240709,103100,19057301,516,516,516,516,0
|
|
20240709,103000,19057301,516,516,516,516,0
|
|
20240709,102900,19057301,516,516,516,516,0
|
|
20240709,102800,19057301,516,516,516,516,0
|
|
20240709,102700,19057301,516,516,516,516,500
|
|
20240709,102600,18799301,517,517,517,517,1
|
|
20240709,102500,18798784,518,518,518,518,0
|
|
20240709,102400,18798784,518,518,518,518,0
|
|
20240709,102300,18798784,518,518,518,518,20
|
|
20240709,102200,18788424,518,518,518,518,0
|
|
20240709,102100,18788424,518,518,518,518,3
|
|
20240709,102000,18786870,518,518,518,518,5
|
|
20240709,101900,18784280,516,516,516,516,0
|
|
20240709,101800,18784280,516,516,516,516,1000
|
|
20240709,101700,18268280,516,516,516,516,0
|
|
20240709,101600,18268280,516,517,517,516,280
|
|
20240709,101500,18123533,518,518,518,518,0
|
|
20240709,101400,18123533,518,518,518,518,0
|
|
20240709,101300,18123533,518,518,518,518,0
|
|
20240709,101200,18123533,518,518,518,518,1
|
|
20240709,101100,18123015,518,518,518,518,10
|
|
20240709,101000,18117835,517,517,517,517,0
|
|
20240709,100900,18117835,517,517,517,517,100
|
|
20240709,100800,18066135,517,517,517,517,0
|
|
20240709,100700,18066135,517,517,517,517,449
|
|
20240709,100600,17834002,517,517,517,517,0
|
|
20240709,100500,17834002,517,517,517,517,0
|
|
20240709,100400,17834002,517,517,517,517,0
|
|
20240709,100300,17834002,517,517,517,517,0
|
|
20240709,100200,17834002,517,517,517,517,0
|
|
20240709,100100,17834002,517,517,517,517,200
|
|
20240709,100000,17730602,517,517,517,517,0
|
|
20240709,095900,17730602,517,517,517,517,0
|
|
20240709,095800,17730602,517,517,517,517,0
|
|
20240709,095700,17730602,517,517,517,517,0
|
|
20240709,095600,17730602,517,517,517,517,4
|
|
20240709,095500,17728534,517,517,517,517,0
|
|
20240709,095400,17728534,517,517,517,517,0
|
|
20240709,095300,17728534,517,517,517,517,0
|
|
20240709,095200,17728534,517,517,517,517,0
|
|
20240709,095100,17728534,517,517,517,517,0
|
|
20240709,095000,17728534,517,517,517,517,0
|
|
20240709,094900,17728534,517,517,517,517,4992
|
|
20240709,094800,15147670,517,517,517,517,1
|
|
20240709,094700,15147153,517,517,517,517,0
|
|
20240709,094600,15147153,517,517,517,517,7
|
|
20240709,094500,15143534,518,518,518,518,0
|
|
20240709,094400,15143534,518,518,518,518,5
|
|
20240709,094300,15140944,518,518,518,518,0
|
|
20240709,094200,15140944,518,518,518,518,1263
|
|
20240709,094100,14486710,518,518,518,518,0
|
|
20240709,094000,14486710,518,518,518,518,0
|
|
20240709,093900,14486710,518,518,518,518,5000
|
|
20240709,093800,11896710,518,518,518,518,4
|
|
20240709,093700,11894638,518,518,518,518,10011
|
|
20240709,093600,6708940,518,518,518,518,31
|
|
20240709,093500,6692882,518,518,518,518,0
|
|
20240709,093400,6692882,518,518,518,518,0
|
|
20240709,093300,6692882,518,518,518,518,0
|
|
20240709,093200,6692882,518,518,518,518,0
|
|
20240709,093100,6692882,518,518,518,518,3
|
|
20240709,093000,6691328,518,518,518,518,8
|
|
20240709,092900,6687184,518,518,518,518,0
|
|
20240709,092800,6687184,518,518,518,518,1
|
|
20240709,092700,6686666,517,517,517,517,0
|
|
20240709,092600,6686666,517,517,517,517,114
|
|
20240709,092500,6627728,518,516,518,516,1200
|
|
20240709,092400,6006468,515,515,516,515,1472
|
|
20240709,092300,5247387,514,514,514,514,0
|
|
20240709,092200,5247387,514,514,514,514,598
|
|
20240709,092100,4940015,514,514,514,514,0
|
|
20240709,092000,4940015,514,514,514,514,0
|
|
20240709,091900,4940015,514,514,514,514,15
|
|
20240709,091800,4932305,514,514,514,514,4188
|
|
20240709,091700,2779673,514,514,514,514,4
|
|
20240709,091600,2777617,514,514,514,514,0
|
|
20240709,091500,2777617,514,514,514,514,0
|
|
20240709,091400,2777617,514,514,514,514,0
|
|
20240709,091300,2777617,514,514,514,514,1
|
|
20240709,091200,2777103,511,511,511,511,2000
|
|
20240709,091100,1755103,514,514,514,514,0
|
|
20240709,091000,1755103,514,514,514,514,4
|
|
20240709,090900,1753047,514,514,514,514,0
|
|
20240709,090800,1753047,514,514,514,514,500
|
|
20240709,090700,1496047,514,514,514,514,1
|
|
20240709,090600,1495533,511,513,513,511,1000
|
|
20240709,090500,983795,513,513,513,513,0
|
|
20240709,090400,983795,513,513,513,513,1
|
|
20240709,090300,983282,514,514,514,514,7
|
|
20240709,090200,979684,514,514,514,514,0
|
|
20240709,090100,979684,514,514,514,514,0
|
|
20240709,090000,979684,514,514,514,514,1906
|