587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,184400,156315483,509,509,509,509,4636
|
|
20240704,184300,156315483,509,509,509,509,0
|
|
20240704,184200,156315483,509,509,509,509,0
|
|
20240704,184100,156315483,509,509,509,509,0
|
|
20240704,184000,156315483,509,509,509,509,0
|
|
20240704,183900,156315483,509,509,509,509,0
|
|
20240704,183800,156315483,509,509,509,509,0
|
|
20240704,183700,156315483,509,509,509,509,0
|
|
20240704,183600,156315483,509,509,509,509,0
|
|
20240704,183500,156315483,509,509,509,509,0
|
|
20240704,183400,156315483,509,509,509,509,0
|
|
20240704,183300,156315483,509,509,509,509,0
|
|
20240704,183200,156315483,509,509,509,509,0
|
|
20240704,183100,156315483,509,509,509,509,0
|
|
20240704,183000,156315483,509,509,509,509,0
|
|
20240704,182900,156315483,509,509,509,509,0
|
|
20240704,182800,156315483,509,509,509,509,0
|
|
20240704,182700,156315483,509,509,509,509,0
|
|
20240704,182600,156315483,509,509,509,509,0
|
|
20240704,182500,156315483,509,509,509,509,0
|
|
20240704,182400,156315483,509,509,509,509,0
|
|
20240704,182300,156315483,509,509,509,509,0
|
|
20240704,182200,156315483,509,509,509,509,0
|
|
20240704,182100,156315483,509,509,509,509,0
|
|
20240704,182000,156315483,509,509,509,509,0
|
|
20240704,181900,156315483,509,509,509,509,0
|
|
20240704,181800,156315483,509,509,509,509,0
|
|
20240704,181700,156315483,509,509,509,509,0
|
|
20240704,181600,156315483,509,509,509,509,0
|
|
20240704,181500,156315483,509,509,509,509,0
|
|
20240704,181400,156315483,509,509,509,509,4636
|
|
20240704,181300,156315483,509,509,509,509,0
|
|
20240704,181200,156315483,509,509,509,509,0
|
|
20240704,181100,156315483,509,509,509,509,0
|
|
20240704,181000,156315483,509,509,509,509,0
|
|
20240704,180900,156315483,509,509,509,509,0
|
|
20240704,180800,156315483,509,509,509,509,0
|
|
20240704,180700,156315483,509,509,509,509,0
|
|
20240704,180600,156315483,509,509,509,509,0
|
|
20240704,180500,156315483,509,509,509,509,0
|
|
20240704,180400,156315483,509,509,509,509,0
|
|
20240704,180300,156315483,509,509,509,509,0
|
|
20240704,180200,156315483,509,509,509,509,0
|
|
20240704,180100,156315483,509,509,509,509,0
|
|
20240704,180000,156315483,509,509,509,509,0
|
|
20240704,175900,156315483,509,509,509,509,0
|
|
20240704,175800,156315483,509,509,509,509,0
|
|
20240704,175700,156315483,509,509,509,509,0
|
|
20240704,175600,156315483,509,509,509,509,0
|
|
20240704,175500,156315483,509,509,509,509,0
|
|
20240704,175400,156315483,509,509,509,509,0
|
|
20240704,175300,156315483,509,509,509,509,0
|
|
20240704,175200,156315483,509,509,509,509,0
|
|
20240704,175100,156315483,509,509,509,509,0
|
|
20240704,175000,156315483,509,509,509,509,0
|
|
20240704,174900,156315483,509,509,509,509,0
|
|
20240704,174800,156315483,509,509,509,509,0
|
|
20240704,174700,156315483,509,509,509,509,0
|
|
20240704,174600,156315483,509,509,509,509,0
|
|
20240704,174500,156315483,509,509,509,509,0
|
|
20240704,174400,156315483,509,509,509,509,4636
|
|
20240704,174300,156315483,509,509,509,509,0
|
|
20240704,174200,156315483,509,509,509,509,0
|
|
20240704,174100,156315483,509,509,509,509,0
|
|
20240704,174000,156315483,509,509,509,509,0
|
|
20240704,173900,156315483,509,509,509,509,0
|
|
20240704,173800,156315483,509,509,509,509,0
|
|
20240704,173700,156315483,509,509,509,509,0
|
|
20240704,173600,156315483,509,509,509,509,0
|
|
20240704,173500,156315483,509,509,509,509,0
|
|
20240704,173400,156315483,509,509,509,509,0
|
|
20240704,173300,156315483,509,509,509,509,0
|
|
20240704,173200,156315483,509,509,509,509,0
|
|
20240704,173100,156315483,509,509,509,509,0
|
|
20240704,173000,156315483,509,509,509,509,0
|
|
20240704,172900,156315483,509,509,509,509,0
|
|
20240704,172800,156315483,509,509,509,509,0
|
|
20240704,172700,156315483,509,509,509,509,0
|
|
20240704,172600,156315483,509,509,509,509,0
|
|
20240704,172500,156315483,509,509,509,509,0
|
|
20240704,172400,156315483,509,509,509,509,0
|
|
20240704,172300,156315483,509,509,509,509,0
|
|
20240704,172200,156315483,509,509,509,509,0
|
|
20240704,172100,156315483,509,509,509,509,0
|
|
20240704,172000,156315483,509,509,509,509,0
|
|
20240704,171900,156315483,509,509,509,509,0
|
|
20240704,171800,156315483,509,509,509,509,0
|
|
20240704,171700,156315483,509,509,509,509,0
|
|
20240704,171600,156315483,509,509,509,509,0
|
|
20240704,171500,156315483,509,509,509,509,0
|
|
20240704,171400,156315483,509,509,509,509,4636
|
|
20240704,171300,156315483,509,509,509,509,0
|
|
20240704,171200,156315483,509,509,509,509,0
|
|
20240704,171100,156315483,509,509,509,509,0
|
|
20240704,171000,156315483,509,509,509,509,0
|
|
20240704,170900,156315483,509,509,509,509,0
|
|
20240704,170800,156315483,509,509,509,509,0
|
|
20240704,170700,156315483,509,509,509,509,0
|
|
20240704,170600,156315483,509,509,509,509,0
|
|
20240704,170500,156315483,509,509,509,509,0
|
|
20240704,170400,156315483,509,509,509,509,0
|
|
20240704,170300,156315483,509,509,509,509,0
|
|
20240704,170200,156315483,509,509,509,509,0
|
|
20240704,170100,156315483,509,509,509,509,0
|
|
20240704,170000,156315483,509,509,509,509,0
|
|
20240704,165900,156315483,509,509,509,509,0
|
|
20240704,165800,156315483,509,509,509,509,0
|
|
20240704,165700,156315483,509,509,509,509,0
|
|
20240704,165600,156315483,509,509,509,509,0
|
|
20240704,165500,156315483,509,509,509,509,0
|
|
20240704,165400,156315483,509,509,509,509,0
|
|
20240704,165300,156315483,509,509,509,509,0
|
|
20240704,165200,156315483,509,509,509,509,0
|
|
20240704,165100,156315483,509,509,509,509,0
|
|
20240704,165000,156315483,509,509,509,509,0
|
|
20240704,164900,156315483,509,509,509,509,0
|
|
20240704,164800,156315483,509,509,509,509,0
|
|
20240704,164700,156315483,509,509,509,509,0
|
|
20240704,164600,156315483,509,509,509,509,0
|
|
20240704,164500,156315483,509,509,509,509,0
|
|
20240704,164400,156315483,509,509,509,509,4636
|
|
20240704,164300,156315483,509,509,509,509,0
|
|
20240704,164200,156315483,509,509,509,509,0
|
|
20240704,164100,156315483,509,509,509,509,0
|
|
20240704,164000,156315483,509,509,509,509,0
|
|
20240704,163900,156315483,509,509,509,509,0
|
|
20240704,163800,156315483,509,509,509,509,0
|
|
20240704,163700,156315483,509,509,509,509,0
|
|
20240704,163600,156315483,509,509,509,509,0
|
|
20240704,163500,156315483,509,509,509,509,0
|
|
20240704,163400,156315483,509,509,509,509,0
|
|
20240704,163300,156315483,509,509,509,509,0
|
|
20240704,163200,156315483,509,509,509,509,0
|
|
20240704,163100,156315483,509,509,509,509,0
|
|
20240704,163000,156315483,509,509,509,509,0
|
|
20240704,162900,156315483,509,509,509,509,0
|
|
20240704,162800,156315483,509,509,509,509,0
|
|
20240704,162700,156315483,509,509,509,509,0
|
|
20240704,162600,156315483,509,509,509,509,0
|
|
20240704,162500,156315483,509,509,509,509,0
|
|
20240704,162400,156315483,509,509,509,509,0
|
|
20240704,162300,156315483,509,509,509,509,0
|
|
20240704,162200,156315483,509,509,509,509,0
|
|
20240704,162100,156315483,509,509,509,509,0
|
|
20240704,162000,156315483,509,509,509,509,0
|
|
20240704,161900,156315483,509,509,509,509,0
|
|
20240704,161800,156315483,509,509,509,509,0
|
|
20240704,161700,156315483,509,509,509,509,0
|
|
20240704,161600,156315483,509,509,509,509,0
|
|
20240704,161500,156315483,509,509,509,509,0
|
|
20240704,161400,156315483,509,509,509,509,4636
|
|
20240704,161300,156315483,509,509,509,509,0
|
|
20240704,161200,156315483,509,509,509,509,0
|
|
20240704,161100,156315483,509,509,509,509,0
|
|
20240704,161000,156315483,509,509,509,509,0
|
|
20240704,160900,156315483,509,509,509,509,0
|
|
20240704,160800,156315483,509,509,509,509,0
|
|
20240704,160700,156315483,509,509,509,509,0
|
|
20240704,160600,156315483,509,509,509,509,0
|
|
20240704,160500,156315483,509,509,509,509,0
|
|
20240704,160400,156315483,509,509,509,509,0
|
|
20240704,160300,156315483,509,509,509,509,0
|
|
20240704,160200,156315483,509,509,509,509,0
|
|
20240704,160100,156315483,509,509,509,509,0
|
|
20240704,160000,156315483,509,509,509,509,0
|
|
20240704,155900,156315483,509,509,509,509,0
|
|
20240704,155800,156315483,509,509,509,509,0
|
|
20240704,155700,156315483,509,509,509,509,0
|
|
20240704,155600,156315483,509,509,509,509,0
|
|
20240704,155500,156315483,509,509,509,509,0
|
|
20240704,155400,156315483,509,509,509,509,0
|
|
20240704,155300,156315483,509,509,509,509,0
|
|
20240704,155200,156315483,509,509,509,509,0
|
|
20240704,155100,156315483,509,509,509,509,0
|
|
20240704,155000,156315483,509,509,509,509,0
|
|
20240704,154900,156315483,509,509,509,509,0
|
|
20240704,154800,156315483,509,509,509,509,0
|
|
20240704,154700,156315483,509,509,509,509,0
|
|
20240704,154600,156315483,509,509,509,509,0
|
|
20240704,154500,156315483,509,509,509,509,0
|
|
20240704,154400,156315483,509,509,509,509,4636
|
|
20240704,154300,156315483,509,509,509,509,0
|
|
20240704,154200,156315483,509,509,509,509,0
|
|
20240704,154100,156315483,509,509,509,509,0
|
|
20240704,154000,156315483,509,509,509,509,0
|
|
20240704,153900,156315483,509,509,509,509,0
|
|
20240704,153800,156315483,509,509,509,509,0
|
|
20240704,153700,156315483,509,509,509,509,0
|
|
20240704,153600,156315483,509,509,509,509,0
|
|
20240704,153500,156315483,509,509,509,509,0
|
|
20240704,153400,156315483,509,509,509,509,0
|
|
20240704,153300,156315483,509,509,509,509,0
|
|
20240704,153200,156315483,509,509,509,509,0
|
|
20240704,153100,156315483,509,509,509,509,0
|
|
20240704,153000,156315483,509,509,509,509,4636
|
|
20240704,152900,153955759,514,514,514,514,0
|
|
20240704,152800,153955759,514,514,514,514,0
|
|
20240704,152700,153955759,514,514,514,514,0
|
|
20240704,152600,153955759,514,514,514,514,0
|
|
20240704,152500,153955759,514,514,514,514,0
|
|
20240704,152400,153955759,514,514,514,514,0
|
|
20240704,152300,153955759,514,514,514,514,0
|
|
20240704,152200,153955759,514,514,514,514,0
|
|
20240704,152100,153955759,514,514,514,514,0
|
|
20240704,152000,153955759,514,514,514,514,0
|
|
20240704,151900,153955759,514,514,514,514,560
|
|
20240704,151800,153667919,514,510,514,509,5403
|
|
20240704,151700,150912482,514,513,514,513,5472
|
|
20240704,151600,148100207,513,513,513,513,1
|
|
20240704,151500,148099694,509,509,509,509,39
|
|
20240704,151400,148079843,513,513,513,513,2000
|
|
20240704,151300,147053843,513,510,513,510,30
|
|
20240704,151200,147038475,510,510,510,510,0
|
|
20240704,151100,147038475,510,510,510,510,0
|
|
20240704,151000,147038475,510,510,510,510,0
|
|
20240704,150900,147038475,510,510,510,510,0
|
|
20240704,150800,147038475,510,510,510,510,0
|
|
20240704,150700,147038475,510,510,510,510,15880
|
|
20240704,150600,138939675,510,510,510,510,0
|
|
20240704,150500,138939675,510,510,510,510,0
|
|
20240704,150400,138939675,510,510,510,510,0
|
|
20240704,150300,138939675,510,510,510,510,28
|
|
20240704,150200,138925395,512,512,512,512,39
|
|
20240704,150100,138905427,512,511,512,511,294
|
|
20240704,150000,138755112,512,513,513,512,560
|
|
20240704,145900,138467834,513,513,513,513,0
|
|
20240704,145800,138467834,513,513,513,513,55
|
|
20240704,145700,138439619,513,513,513,513,29
|
|
20240704,145600,138424742,513,513,513,513,35
|
|
20240704,145500,138406787,513,513,513,513,31
|
|
20240704,145400,138390884,513,513,513,513,29
|
|
20240704,145300,138376007,511,512,513,511,77
|
|
20240704,145200,138336551,513,513,513,513,28
|
|
20240704,145100,138322187,513,512,513,512,24
|
|
20240704,145000,138309894,512,511,512,511,32
|
|
20240704,144900,138293511,511,512,513,511,482
|
|
20240704,144800,138046892,513,513,513,513,26
|
|
20240704,144700,138033554,513,512,513,512,229
|
|
20240704,144600,137916218,513,513,513,513,29
|
|
20240704,144500,137901341,513,513,513,513,57
|
|
20240704,144400,137872100,513,513,513,513,86
|
|
20240704,144300,137827982,513,513,513,513,25
|
|
20240704,144200,137815157,510,513,513,510,334
|
|
20240704,144100,137644129,513,510,513,510,38
|
|
20240704,144000,137624662,513,512,513,510,56
|
|
20240704,143900,137595988,511,513,513,511,2233
|
|
20240704,143800,136451481,513,513,513,513,25
|
|
20240704,143700,136438656,513,513,513,513,31
|
|
20240704,143600,136422753,508,512,513,508,125
|
|
20240704,143500,136359114,513,513,513,513,38
|
|
20240704,143400,136339620,513,513,513,513,1034
|
|
20240704,143300,135809178,513,513,513,513,29
|
|
20240704,143200,135794301,513,513,513,513,60
|
|
20240704,143100,135763521,513,513,513,513,34
|
|
20240704,143000,135746079,513,513,513,513,1011
|
|
20240704,142900,135227436,513,512,513,512,1048
|
|
20240704,142800,134690829,512,512,512,512,28
|
|
20240704,142700,134676493,512,512,512,512,62
|
|
20240704,142600,134644749,510,512,512,510,42
|
|
20240704,142500,134623271,511,511,511,511,3942
|
|
20240704,142400,132608909,511,511,511,511,31
|
|
20240704,142300,132593068,511,511,511,511,29
|
|
20240704,142200,132578249,511,511,511,511,24
|
|
20240704,142100,132565985,511,511,511,511,44
|
|
20240704,142000,132543501,511,510,511,510,1010
|
|
20240704,141900,132028373,510,508,510,508,145
|
|
20240704,141800,131954604,510,510,510,510,29
|
|
20240704,141700,131939814,510,510,510,510,26
|
|
20240704,141600,131926554,510,510,510,510,34
|
|
20240704,141500,131909214,510,510,510,510,29
|
|
20240704,141400,131894424,510,507,510,507,126
|
|
20240704,141300,131830464,510,510,510,506,378
|
|
20240704,141200,131638964,511,511,511,511,26
|
|
20240704,141100,131625678,511,511,511,511,226
|
|
20240704,141000,131510192,510,508,510,508,9029
|
|
20240704,140900,126913616,507,506,507,506,9855
|
|
20240704,140800,121920759,506,506,506,506,1036
|
|
20240704,140700,121396543,506,506,506,506,30
|
|
20240704,140600,121381363,506,506,506,506,75
|
|
20240704,140500,121343413,506,506,506,506,28
|
|
20240704,140400,121329245,506,506,506,506,25
|
|
20240704,140300,121316595,506,506,506,506,32
|
|
20240704,140200,121300403,505,506,506,505,38
|
|
20240704,140100,121281184,506,506,506,506,25
|
|
20240704,140000,121268534,506,506,506,506,1638
|
|
20240704,135900,120439706,506,506,506,506,56
|
|
20240704,135800,120411370,506,506,506,506,31
|
|
20240704,135700,120395684,506,506,506,506,28
|
|
20240704,135600,120381516,506,505,506,505,1226
|
|
20240704,135500,119762360,506,506,506,506,230
|
|
20240704,135400,119645980,506,506,506,506,29
|
|
20240704,135300,119631306,506,505,506,505,56
|
|
20240704,135200,119602971,506,506,506,506,29
|
|
20240704,135100,119588297,506,506,506,506,26
|
|
20240704,135000,119575141,506,506,506,506,30
|
|
20240704,134900,119559961,505,506,506,505,97
|
|
20240704,134800,119510948,506,505,506,505,29
|
|
20240704,134700,119496275,506,506,506,506,144
|
|
20240704,134600,119423411,507,507,507,507,29
|
|
20240704,134500,119408708,507,507,507,507,56
|
|
20240704,134400,119380316,507,507,507,507,1029
|
|
20240704,134300,118858613,507,507,507,507,28
|
|
20240704,134200,118844417,507,507,507,507,30
|
|
20240704,134100,118829207,507,507,507,507,28
|
|
20240704,134000,118815011,507,507,507,507,61
|
|
20240704,133900,118784084,507,507,507,507,29
|
|
20240704,133800,118769381,507,507,507,507,24
|
|
20240704,133700,118757213,507,507,507,507,30
|
|
20240704,133600,118742003,507,507,507,507,29
|
|
20240704,133500,118727300,507,507,507,507,25
|
|
20240704,133400,118714625,507,507,507,507,31
|
|
20240704,133300,118698908,507,507,507,507,154
|
|
20240704,133200,118620830,507,507,507,507,123
|
|
20240704,133100,118558469,507,506,507,506,258
|
|
20240704,133000,118427664,507,507,507,507,105
|
|
20240704,132900,118374429,507,506,507,506,258
|
|
20240704,132800,118243853,506,506,506,506,123
|
|
20240704,132700,118181615,507,507,507,507,0
|
|
20240704,132600,118181615,507,507,507,507,0
|
|
20240704,132500,118181615,507,507,507,507,150
|
|
20240704,132400,118105565,507,507,507,507,5
|
|
20240704,132300,118103030,507,507,507,507,0
|
|
20240704,132200,118103030,507,507,507,507,147
|
|
20240704,132100,118028501,507,507,507,507,0
|
|
20240704,132000,118028501,507,507,507,507,0
|
|
20240704,131900,118028501,507,507,507,507,0
|
|
20240704,131800,118028501,507,507,507,507,0
|
|
20240704,131700,118028501,507,507,507,507,129
|
|
20240704,131600,117963098,506,506,506,506,0
|
|
20240704,131500,117963098,506,506,506,506,176
|
|
20240704,131400,117874042,505,505,505,505,3353
|
|
20240704,131300,116180777,505,505,505,505,0
|
|
20240704,131200,116180777,505,505,505,505,3000
|
|
20240704,131100,114665777,505,505,505,505,3148
|
|
20240704,131000,113076037,501,501,501,501,112
|
|
20240704,130900,113019925,501,505,505,501,665
|
|
20240704,130800,112684240,504,502,504,502,5784
|
|
20240704,130700,109773565,503,503,503,503,0
|
|
20240704,130600,109773565,503,503,503,503,126
|
|
20240704,130500,109710187,503,503,503,503,179
|
|
20240704,130400,109620150,504,504,504,504,198
|
|
20240704,130300,109520358,504,504,504,504,1985
|
|
20240704,130200,108519918,504,504,504,504,0
|
|
20240704,130100,108519918,504,504,504,504,2
|
|
20240704,130000,108518910,504,504,504,504,148
|
|
20240704,125900,108444318,504,504,504,504,105
|
|
20240704,125800,108391398,505,505,505,505,0
|
|
20240704,125700,108391398,505,505,505,505,0
|
|
20240704,125600,108391398,505,505,505,505,226
|
|
20240704,125500,108277268,505,505,505,505,157
|
|
20240704,125400,108197983,505,505,505,505,0
|
|
20240704,125300,108197983,505,505,505,505,152
|
|
20240704,125200,108121223,504,504,504,504,0
|
|
20240704,125100,108121223,504,504,504,504,760
|
|
20240704,125000,107738183,504,504,504,504,268
|
|
20240704,124900,107603111,505,505,505,505,1312
|
|
20240704,124800,106940551,504,504,504,504,4
|
|
20240704,124700,106938535,505,504,505,504,45
|
|
20240704,124600,106915854,505,505,505,505,0
|
|
20240704,124500,106915854,505,505,505,505,124
|
|
20240704,124400,106853234,504,504,504,504,401
|
|
20240704,124300,106651130,505,505,505,505,0
|
|
20240704,124200,106651130,505,505,505,505,167
|
|
20240704,124100,106566795,505,505,505,505,0
|
|
20240704,124000,106566795,505,505,505,505,0
|
|
20240704,123900,106566795,505,505,505,505,0
|
|
20240704,123800,106566795,505,505,505,505,148
|
|
20240704,123700,106492055,506,506,506,506,0
|
|
20240704,123600,106492055,506,506,506,506,0
|
|
20240704,123500,106492055,506,506,506,506,0
|
|
20240704,123400,106492055,506,507,507,506,133
|
|
20240704,123300,106424747,501,501,501,501,0
|
|
20240704,123200,106424747,501,504,504,501,4450
|
|
20240704,123100,104189205,507,507,507,507,165
|
|
20240704,123000,104105550,504,507,507,504,4882
|
|
20240704,122900,101630516,507,507,507,507,0
|
|
20240704,122800,101630516,507,507,507,507,1003
|
|
20240704,122700,101121995,507,505,507,505,7548
|
|
20240704,122600,97297959,506,506,506,506,5
|
|
20240704,122500,97295429,507,507,507,507,0
|
|
20240704,122400,97295429,507,507,507,507,0
|
|
20240704,122300,97295429,507,507,507,507,140
|
|
20240704,122200,97224449,507,507,507,507,5
|
|
20240704,122100,97221914,508,508,508,508,0
|
|
20240704,122000,97221914,508,507,508,507,1089
|
|
20240704,121900,96669633,507,507,507,507,0
|
|
20240704,121800,96669633,507,507,507,507,0
|
|
20240704,121700,96669633,507,507,507,507,0
|
|
20240704,121600,96669633,507,507,507,507,147
|
|
20240704,121500,96595104,507,507,507,507,0
|
|
20240704,121400,96595104,507,507,507,507,0
|
|
20240704,121300,96595104,507,507,507,507,0
|
|
20240704,121200,96595104,507,507,507,507,123
|
|
20240704,121100,96532743,507,507,507,507,0
|
|
20240704,121000,96532743,507,507,507,507,500
|
|
20240704,120900,96279243,507,507,507,507,160
|
|
20240704,120800,96198123,507,506,507,506,629
|
|
20240704,120700,95879742,506,506,506,506,0
|
|
20240704,120600,95879742,506,506,506,506,0
|
|
20240704,120500,95879742,506,506,506,506,147
|
|
20240704,120400,95805360,506,506,506,506,0
|
|
20240704,120300,95805360,506,506,506,506,0
|
|
20240704,120200,95805360,506,506,506,506,0
|
|
20240704,120100,95805360,506,506,506,506,125
|
|
20240704,120000,95742110,505,505,505,505,0
|
|
20240704,115900,95742110,505,505,505,505,0
|
|
20240704,115800,95742110,505,505,505,505,57
|
|
20240704,115700,95713325,504,504,504,504,4500
|
|
20240704,115600,93445325,504,504,504,504,1500
|
|
20240704,115500,92689325,506,506,506,506,0
|
|
20240704,115400,92689325,506,506,506,506,147
|
|
20240704,115300,92614943,506,506,506,506,0
|
|
20240704,115200,92614943,506,506,506,506,0
|
|
20240704,115100,92614943,506,506,506,506,147
|
|
20240704,115000,92540561,506,506,506,506,0
|
|
20240704,114900,92540561,506,506,506,506,48
|
|
20240704,114800,92516273,506,506,506,506,160
|
|
20240704,114700,92435313,506,504,506,504,39
|
|
20240704,114600,92415655,504,504,504,504,0
|
|
20240704,114500,92415655,504,504,504,504,0
|
|
20240704,114400,92415655,504,507,507,504,3243
|
|
20240704,114300,90776964,507,507,507,507,0
|
|
20240704,114200,90776964,507,507,507,507,1
|
|
20240704,114100,90776457,506,506,506,506,0
|
|
20240704,114000,90776457,506,507,507,506,210
|
|
20240704,113900,90670007,506,506,506,506,15
|
|
20240704,113800,90662417,507,507,507,507,0
|
|
20240704,113700,90662417,507,507,507,507,14
|
|
20240704,113600,90655319,508,507,508,507,170
|
|
20240704,113500,90568974,508,508,508,508,0
|
|
20240704,113400,90568974,508,508,508,508,0
|
|
20240704,113300,90568974,508,507,508,507,220
|
|
20240704,113200,90457285,507,506,507,506,120
|
|
20240704,113100,90396465,507,507,507,507,0
|
|
20240704,113000,90396465,507,507,507,507,2
|
|
20240704,112900,90395451,507,507,507,507,143
|
|
20240704,112800,90322950,506,507,507,506,1200
|
|
20240704,112700,89715550,507,507,507,507,0
|
|
20240704,112600,89715550,507,507,507,507,174
|
|
20240704,112500,89627332,507,507,507,507,0
|
|
20240704,112400,89627332,507,507,507,507,0
|
|
20240704,112300,89627332,507,507,507,507,183
|
|
20240704,112200,89534551,507,507,507,507,5
|
|
20240704,112100,89532016,506,506,506,506,0
|
|
20240704,112000,89532016,506,506,506,506,237
|
|
20240704,111900,89412094,506,506,506,506,0
|
|
20240704,111800,89412094,506,506,506,506,999
|
|
20240704,111700,88906600,505,505,505,505,0
|
|
20240704,111600,88906600,505,505,505,505,0
|
|
20240704,111500,88906600,505,505,505,505,237
|
|
20240704,111400,88786915,505,505,505,505,2148
|
|
20240704,111300,87702175,504,504,504,504,244
|
|
20240704,111200,87579199,505,505,505,505,0
|
|
20240704,111100,87579199,505,505,505,505,148
|
|
20240704,111000,87504459,505,505,505,505,0
|
|
20240704,110900,87504459,505,505,505,505,0
|
|
20240704,110800,87504459,505,505,505,505,0
|
|
20240704,110700,87504459,505,505,505,505,121
|
|
20240704,110600,87443354,505,505,505,505,0
|
|
20240704,110500,87443354,505,505,505,505,0
|
|
20240704,110400,87443354,505,505,505,505,177
|
|
20240704,110300,87353969,504,504,504,504,100
|
|
20240704,110200,87303569,505,505,505,505,0
|
|
20240704,110100,87303569,505,505,505,505,0
|
|
20240704,110000,87303569,505,505,505,505,148
|
|
20240704,105900,87228829,505,505,505,505,0
|
|
20240704,105800,87228829,505,505,505,505,5030
|
|
20240704,105700,84688679,506,506,506,506,894
|
|
20240704,105600,84236315,508,508,508,508,131
|
|
20240704,105500,84169767,505,508,508,505,25
|
|
20240704,105400,84157127,508,508,508,508,0
|
|
20240704,105300,84157127,508,508,508,508,177
|
|
20240704,105200,84067211,509,509,509,509,0
|
|
20240704,105100,84067211,509,509,509,509,0
|
|
20240704,105000,84067211,509,509,509,509,20
|
|
20240704,104900,84057031,509,509,509,509,148
|
|
20240704,104800,83981699,508,508,508,508,0
|
|
20240704,104700,83981699,508,508,508,508,30
|
|
20240704,104600,83966459,508,508,508,508,0
|
|
20240704,104500,83966459,508,507,508,506,6220
|
|
20240704,104400,80807525,507,507,507,507,0
|
|
20240704,104300,80807525,507,507,507,507,0
|
|
20240704,104200,80807525,507,507,507,507,164
|
|
20240704,104100,80724377,507,507,507,507,0
|
|
20240704,104000,80724377,507,507,507,507,0
|
|
20240704,103900,80724377,507,507,507,507,5
|
|
20240704,103800,80721842,507,507,507,507,147
|
|
20240704,103700,80647313,507,507,507,507,0
|
|
20240704,103600,80647313,507,507,507,507,0
|
|
20240704,103500,80647313,507,507,507,507,0
|
|
20240704,103400,80647313,507,507,507,507,122
|
|
20240704,103300,80585459,507,507,507,507,0
|
|
20240704,103200,80585459,507,507,507,507,0
|
|
20240704,103100,80585459,507,507,507,507,164
|
|
20240704,103000,80502311,504,504,504,504,0
|
|
20240704,102900,80502311,504,504,504,504,2242
|
|
20240704,102800,79372343,504,504,504,504,500
|
|
20240704,102700,79120343,504,504,508,504,749
|
|
20240704,102600,78742259,508,508,508,508,0
|
|
20240704,102500,78742259,508,508,508,508,300
|
|
20240704,102400,78589859,508,508,508,508,0
|
|
20240704,102300,78589859,508,508,508,508,402
|
|
20240704,102200,78385643,508,508,508,508,0
|
|
20240704,102100,78385643,508,508,508,508,0
|
|
20240704,102000,78385643,508,508,508,508,152
|
|
20240704,101900,78308427,508,508,508,508,5
|
|
20240704,101800,78305887,508,508,508,508,0
|
|
20240704,101700,78305887,508,508,508,508,0
|
|
20240704,101600,78305887,508,508,508,508,147
|
|
20240704,101500,78231211,508,508,508,508,0
|
|
20240704,101400,78231211,508,508,508,508,62
|
|
20240704,101300,78199715,508,507,508,502,1179
|
|
20240704,101200,77606491,502,502,502,502,2000
|
|
20240704,101100,76602491,502,502,502,502,0
|
|
20240704,101000,76602491,502,508,508,502,1668
|
|
20240704,100900,75764147,502,507,507,502,259
|
|
20240704,100800,75632854,507,505,507,505,3000
|
|
20240704,100700,74113630,505,505,505,505,0
|
|
20240704,100600,74113630,505,502,505,502,6147
|
|
20240704,100500,71018068,497,500,500,497,1097
|
|
20240704,100400,70472847,495,495,495,495,0
|
|
20240704,100300,70472847,495,496,497,495,10194
|
|
20240704,100200,65415110,500,499,500,495,27452
|
|
20240704,100100,51793406,500,504,504,500,17111
|
|
20240704,100000,43220385,504,504,504,504,0
|
|
20240704,095900,43220385,504,505,505,504,690
|
|
20240704,095800,42872221,504,505,505,504,3648
|
|
20240704,095700,41033481,505,505,505,505,0
|
|
20240704,095600,41033481,505,505,505,505,187
|
|
20240704,095500,40939046,506,506,506,506,149
|
|
20240704,095400,40863652,505,505,505,505,1035
|
|
20240704,095300,40340977,506,506,506,506,1
|
|
20240704,095200,40340471,506,506,506,506,0
|
|
20240704,095100,40340471,506,506,506,506,130
|
|
20240704,095000,40274691,506,506,506,506,9
|
|
20240704,094900,40270137,506,506,506,506,91
|
|
20240704,094800,40224091,507,507,507,507,176
|
|
20240704,094700,40134859,507,507,507,507,0
|
|
20240704,094600,40134859,507,507,507,507,1000
|
|
20240704,094500,39627859,506,506,506,506,10
|
|
20240704,094400,39622799,506,507,507,506,158
|
|
20240704,094300,39542703,507,507,507,507,1003
|
|
20240704,094200,39034182,507,507,507,507,4
|
|
20240704,094100,39032154,505,507,507,505,233
|
|
20240704,094000,38914407,507,507,507,507,969
|
|
20240704,093900,38423124,507,507,507,507,227
|
|
20240704,093800,38308035,507,507,507,507,12
|
|
20240704,093700,38301951,507,506,507,506,179
|
|
20240704,093600,38211199,504,504,504,504,691
|
|
20240704,093500,37862935,507,504,507,504,412
|
|
20240704,093400,37655254,504,504,504,504,1
|
|
20240704,093300,37654750,504,506,506,504,548
|
|
20240704,093200,37377950,505,505,505,505,80
|
|
20240704,093100,37337550,505,505,505,505,0
|
|
20240704,093000,37337550,505,505,505,505,137
|
|
20240704,092900,37268365,506,505,506,505,151
|
|
20240704,092800,37191964,503,504,504,503,182
|
|
20240704,092700,37100273,504,504,504,504,119
|
|
20240704,092600,37040297,504,504,504,504,402
|
|
20240704,092500,36837689,503,502,503,502,662
|
|
20240704,092400,36505338,503,503,503,503,1373
|
|
20240704,092300,35814719,503,503,503,503,605
|
|
20240704,092200,35510404,503,500,503,500,4076
|
|
20240704,092100,33463346,500,500,500,500,10797
|
|
20240704,092000,28064846,500,503,503,500,10181
|
|
20240704,091900,22969983,501,501,501,501,3093
|
|
20240704,091800,21420390,501,503,503,501,421
|
|
20240704,091700,21209222,501,501,501,501,9
|
|
20240704,091600,21204713,501,501,501,501,4000
|
|
20240704,091500,19200713,503,502,503,502,4695
|
|
20240704,091400,16843662,502,502,502,502,0
|
|
20240704,091300,16843662,502,504,504,502,1012
|
|
20240704,091200,16335636,504,504,504,504,0
|
|
20240704,091100,16335636,504,502,504,501,430
|
|
20240704,091000,16119634,502,502,502,502,0
|
|
20240704,090900,16119634,502,504,504,502,946
|
|
20240704,090800,15644724,504,504,504,504,2
|
|
20240704,090700,15643716,504,502,505,502,3043
|
|
20240704,090600,14115708,502,502,502,502,354
|
|
20240704,090500,13938000,502,503,503,502,7503
|
|
20240704,090400,10171126,508,510,510,501,7718
|
|
20240704,090300,6276058,511,511,511,511,1
|
|
20240704,090200,6275547,505,507,507,503,5044
|
|
20240704,090100,3728096,509,510,510,509,3356
|
|
20240704,090000,2016742,515,518,518,515,3898
|