587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,184400,527127413,533,533,533,533,40670
|
|
20240705,184300,527127413,533,533,533,533,0
|
|
20240705,184200,527127413,533,533,533,533,0
|
|
20240705,184100,527127413,533,533,533,533,0
|
|
20240705,184000,527127413,533,533,533,533,0
|
|
20240705,183900,527127413,533,533,533,533,0
|
|
20240705,183800,527127413,533,533,533,533,0
|
|
20240705,183700,527127413,533,533,533,533,0
|
|
20240705,183600,527127413,533,533,533,533,0
|
|
20240705,183500,527127413,533,533,533,533,0
|
|
20240705,183400,527127413,533,533,533,533,0
|
|
20240705,183300,527127413,533,533,533,533,0
|
|
20240705,183200,527127413,533,533,533,533,0
|
|
20240705,183100,527127413,533,533,533,533,0
|
|
20240705,183000,527127413,533,533,533,533,0
|
|
20240705,182900,527127413,533,533,533,533,0
|
|
20240705,182800,527127413,533,533,533,533,0
|
|
20240705,182700,527127413,533,533,533,533,0
|
|
20240705,182600,527127413,533,533,533,533,0
|
|
20240705,182500,527127413,533,533,533,533,0
|
|
20240705,182400,527127413,533,533,533,533,0
|
|
20240705,182300,527127413,533,533,533,533,0
|
|
20240705,182200,527127413,533,533,533,533,0
|
|
20240705,182100,527127413,533,533,533,533,0
|
|
20240705,182000,527127413,533,533,533,533,0
|
|
20240705,181900,527127413,533,533,533,533,0
|
|
20240705,181800,527127413,533,533,533,533,0
|
|
20240705,181700,527127413,533,533,533,533,0
|
|
20240705,181600,527127413,533,533,533,533,0
|
|
20240705,181500,527127413,533,533,533,533,0
|
|
20240705,181400,527127413,533,533,533,533,40670
|
|
20240705,181300,527127413,533,533,533,533,0
|
|
20240705,181200,527127413,533,533,533,533,0
|
|
20240705,181100,527127413,533,533,533,533,0
|
|
20240705,181000,527127413,533,533,533,533,0
|
|
20240705,180900,527127413,533,533,533,533,0
|
|
20240705,180800,527127413,533,533,533,533,0
|
|
20240705,180700,527127413,533,533,533,533,0
|
|
20240705,180600,527127413,533,533,533,533,0
|
|
20240705,180500,527127413,533,533,533,533,0
|
|
20240705,180400,527127413,533,533,533,533,0
|
|
20240705,180300,527127413,533,533,533,533,0
|
|
20240705,180200,527127413,533,533,533,533,0
|
|
20240705,180100,527127413,533,533,533,533,0
|
|
20240705,180000,527127413,533,533,533,533,0
|
|
20240705,175900,527127413,533,533,533,533,0
|
|
20240705,175800,527127413,533,533,533,533,0
|
|
20240705,175700,527127413,533,533,533,533,0
|
|
20240705,175600,527127413,533,533,533,533,0
|
|
20240705,175500,527127413,533,533,533,533,0
|
|
20240705,175400,527127413,533,533,533,533,0
|
|
20240705,175300,527127413,533,533,533,533,0
|
|
20240705,175200,527127413,533,533,533,533,0
|
|
20240705,175100,527127413,533,533,533,533,0
|
|
20240705,175000,527127413,533,533,533,533,0
|
|
20240705,174900,527127413,533,533,533,533,0
|
|
20240705,174800,527127413,533,533,533,533,0
|
|
20240705,174700,527127413,533,533,533,533,0
|
|
20240705,174600,527127413,533,533,533,533,0
|
|
20240705,174500,527127413,533,533,533,533,0
|
|
20240705,174400,527127413,533,533,533,533,40670
|
|
20240705,174300,527127413,533,533,533,533,0
|
|
20240705,174200,527127413,533,533,533,533,0
|
|
20240705,174100,527127413,533,533,533,533,0
|
|
20240705,174000,527127413,533,533,533,533,0
|
|
20240705,173900,527127413,533,533,533,533,0
|
|
20240705,173800,527127413,533,533,533,533,0
|
|
20240705,173700,527127413,533,533,533,533,0
|
|
20240705,173600,527127413,533,533,533,533,0
|
|
20240705,173500,527127413,533,533,533,533,0
|
|
20240705,173400,527127413,533,533,533,533,0
|
|
20240705,173300,527127413,533,533,533,533,0
|
|
20240705,173200,527127413,533,533,533,533,0
|
|
20240705,173100,527127413,533,533,533,533,0
|
|
20240705,173000,527127413,533,533,533,533,0
|
|
20240705,172900,527127413,533,533,533,533,0
|
|
20240705,172800,527127413,533,533,533,533,0
|
|
20240705,172700,527127413,533,533,533,533,0
|
|
20240705,172600,527127413,533,533,533,533,0
|
|
20240705,172500,527127413,533,533,533,533,0
|
|
20240705,172400,527127413,533,533,533,533,0
|
|
20240705,172300,527127413,533,533,533,533,0
|
|
20240705,172200,527127413,533,533,533,533,0
|
|
20240705,172100,527127413,533,533,533,533,0
|
|
20240705,172000,527127413,533,533,533,533,0
|
|
20240705,171900,527127413,533,533,533,533,0
|
|
20240705,171800,527127413,533,533,533,533,0
|
|
20240705,171700,527127413,533,533,533,533,0
|
|
20240705,171600,527127413,533,533,533,533,0
|
|
20240705,171500,527127413,533,533,533,533,0
|
|
20240705,171400,527127413,533,533,533,533,40670
|
|
20240705,171300,527127413,533,533,533,533,0
|
|
20240705,171200,527127413,533,533,533,533,0
|
|
20240705,171100,527127413,533,533,533,533,0
|
|
20240705,171000,527127413,533,533,533,533,0
|
|
20240705,170900,527127413,533,533,533,533,0
|
|
20240705,170800,527127413,533,533,533,533,0
|
|
20240705,170700,527127413,533,533,533,533,0
|
|
20240705,170600,527127413,533,533,533,533,0
|
|
20240705,170500,527127413,533,533,533,533,0
|
|
20240705,170400,527127413,533,533,533,533,0
|
|
20240705,170300,527127413,533,533,533,533,0
|
|
20240705,170200,527127413,533,533,533,533,0
|
|
20240705,170100,527127413,533,533,533,533,0
|
|
20240705,170000,527127413,533,533,533,533,0
|
|
20240705,165900,527127413,533,533,533,533,0
|
|
20240705,165800,527127413,533,533,533,533,0
|
|
20240705,165700,527127413,533,533,533,533,0
|
|
20240705,165600,527127413,533,533,533,533,0
|
|
20240705,165500,527127413,533,533,533,533,0
|
|
20240705,165400,527127413,533,533,533,533,0
|
|
20240705,165300,527127413,533,533,533,533,0
|
|
20240705,165200,527127413,533,533,533,533,0
|
|
20240705,165100,527127413,533,533,533,533,0
|
|
20240705,165000,527127413,533,533,533,533,0
|
|
20240705,164900,527127413,533,533,533,533,0
|
|
20240705,164800,527127413,533,533,533,533,0
|
|
20240705,164700,527127413,533,533,533,533,0
|
|
20240705,164600,527127413,533,533,533,533,0
|
|
20240705,164500,527127413,533,533,533,533,0
|
|
20240705,164400,527127413,533,533,533,533,40670
|
|
20240705,164300,527127413,533,533,533,533,0
|
|
20240705,164200,527127413,533,533,533,533,0
|
|
20240705,164100,527127413,533,533,533,533,0
|
|
20240705,164000,527127413,533,533,533,533,0
|
|
20240705,163900,527127413,533,533,533,533,0
|
|
20240705,163800,527127413,533,533,533,533,0
|
|
20240705,163700,527127413,533,533,533,533,0
|
|
20240705,163600,527127413,533,533,533,533,0
|
|
20240705,163500,527127413,533,533,533,533,0
|
|
20240705,163400,527127413,533,533,533,533,0
|
|
20240705,163300,527127413,533,533,533,533,0
|
|
20240705,163200,527127413,533,533,533,533,0
|
|
20240705,163100,527127413,533,533,533,533,0
|
|
20240705,163000,527127413,533,533,533,533,0
|
|
20240705,162900,527127413,533,533,533,533,0
|
|
20240705,162800,527127413,533,533,533,533,0
|
|
20240705,162700,527127413,533,533,533,533,0
|
|
20240705,162600,527127413,533,533,533,533,0
|
|
20240705,162500,527127413,533,533,533,533,0
|
|
20240705,162400,527127413,533,533,533,533,0
|
|
20240705,162300,527127413,533,533,533,533,0
|
|
20240705,162200,527127413,533,533,533,533,0
|
|
20240705,162100,527127413,533,533,533,533,0
|
|
20240705,162000,527127413,533,533,533,533,0
|
|
20240705,161900,527127413,533,533,533,533,0
|
|
20240705,161800,527127413,533,533,533,533,0
|
|
20240705,161700,527127413,533,533,533,533,0
|
|
20240705,161600,527127413,533,533,533,533,0
|
|
20240705,161500,527127413,533,533,533,533,0
|
|
20240705,161400,527127413,533,533,533,533,40670
|
|
20240705,161300,527127413,533,533,533,533,0
|
|
20240705,161200,527127413,533,533,533,533,0
|
|
20240705,161100,527127413,533,533,533,533,0
|
|
20240705,161000,527127413,533,533,533,533,0
|
|
20240705,160900,527127413,533,533,533,533,0
|
|
20240705,160800,527127413,533,533,533,533,0
|
|
20240705,160700,527127413,533,533,533,533,0
|
|
20240705,160600,527127413,533,533,533,533,0
|
|
20240705,160500,527127413,533,533,533,533,0
|
|
20240705,160400,527127413,533,533,533,533,0
|
|
20240705,160300,527127413,533,533,533,533,0
|
|
20240705,160200,527127413,533,533,533,533,0
|
|
20240705,160100,527127413,533,533,533,533,0
|
|
20240705,160000,527127413,533,533,533,533,0
|
|
20240705,155900,527127413,533,533,533,533,0
|
|
20240705,155800,527127413,533,533,533,533,0
|
|
20240705,155700,527127413,533,533,533,533,0
|
|
20240705,155600,527127413,533,533,533,533,0
|
|
20240705,155500,527127413,533,533,533,533,0
|
|
20240705,155400,527127413,533,533,533,533,0
|
|
20240705,155300,527127413,533,533,533,533,0
|
|
20240705,155200,527127413,533,533,533,533,0
|
|
20240705,155100,527127413,533,533,533,533,0
|
|
20240705,155000,527127413,533,533,533,533,0
|
|
20240705,154900,527127413,533,533,533,533,0
|
|
20240705,154800,527127413,533,533,533,533,0
|
|
20240705,154700,527127413,533,533,533,533,0
|
|
20240705,154600,527127413,533,533,533,533,0
|
|
20240705,154500,527127413,533,533,533,533,0
|
|
20240705,154400,527127413,533,533,533,533,40670
|
|
20240705,154300,527127413,533,533,533,533,0
|
|
20240705,154200,527127413,533,533,533,533,0
|
|
20240705,154100,527127413,533,533,533,533,0
|
|
20240705,154000,527127413,533,533,533,533,0
|
|
20240705,153900,527127413,533,533,533,533,0
|
|
20240705,153800,527127413,533,533,533,533,0
|
|
20240705,153700,527127413,533,533,533,533,0
|
|
20240705,153600,527127413,533,533,533,533,0
|
|
20240705,153500,527127413,533,533,533,533,0
|
|
20240705,153400,527127413,533,533,533,533,0
|
|
20240705,153300,527127413,533,533,533,533,0
|
|
20240705,153200,527127413,533,533,533,533,0
|
|
20240705,153100,527127413,533,533,533,533,0
|
|
20240705,153000,527127413,533,533,533,533,40670
|
|
20240705,152900,505450303,532,532,532,532,0
|
|
20240705,152800,505450303,532,532,532,532,0
|
|
20240705,152700,505450303,532,532,532,532,0
|
|
20240705,152600,505450303,532,532,532,532,0
|
|
20240705,152500,505450303,532,532,532,532,0
|
|
20240705,152400,505450303,532,532,532,532,0
|
|
20240705,152300,505450303,532,532,532,532,0
|
|
20240705,152200,505450303,532,532,532,532,0
|
|
20240705,152100,505450303,532,532,532,532,0
|
|
20240705,152000,505450303,532,532,532,532,0
|
|
20240705,151900,505450303,532,531,532,531,886
|
|
20240705,151800,504979251,532,531,532,531,1829
|
|
20240705,151700,504007463,531,531,532,530,6133
|
|
20240705,151600,500746071,529,530,530,529,12252
|
|
20240705,151500,494252514,530,530,530,530,7353
|
|
20240705,151400,490355424,530,530,530,530,16252
|
|
20240705,151300,481741864,529,529,529,529,12600
|
|
20240705,151200,475076464,529,530,530,529,14593
|
|
20240705,151100,467354174,530,529,530,529,6209
|
|
20240705,151000,464068518,529,528,529,527,136
|
|
20240705,150900,463996596,528,528,528,528,100
|
|
20240705,150800,463943796,528,528,528,528,386
|
|
20240705,150700,463739988,528,528,528,528,1
|
|
20240705,150600,463739460,526,526,526,526,4261
|
|
20240705,150500,461498174,526,526,526,526,1672
|
|
20240705,150400,460618702,526,527,527,526,459
|
|
20240705,150300,460377264,528,528,528,528,31
|
|
20240705,150200,460360896,527,527,527,527,5
|
|
20240705,150100,460358261,529,527,529,526,2537
|
|
20240705,150000,459021279,527,528,529,527,8073
|
|
20240705,145900,454759328,527,525,527,525,3937
|
|
20240705,145800,452685795,527,525,527,525,1396
|
|
20240705,145700,451950891,527,527,527,527,600
|
|
20240705,145600,451634691,526,526,526,526,14
|
|
20240705,145500,451627327,526,524,526,523,8010
|
|
20240705,145400,447432512,524,526,526,524,289
|
|
20240705,145300,447281054,527,527,527,527,1
|
|
20240705,145200,447280527,527,527,527,527,1
|
|
20240705,145100,447280000,523,527,527,523,461
|
|
20240705,145000,447038723,523,525,525,523,14111
|
|
20240705,144900,439649064,525,528,528,525,11076
|
|
20240705,144800,433825767,527,527,528,527,805
|
|
20240705,144700,433401327,528,527,529,527,908
|
|
20240705,144600,432922794,529,528,529,526,4212
|
|
20240705,144500,430707262,527,528,528,527,6895
|
|
20240705,144400,427073132,528,528,528,528,1360
|
|
20240705,144300,426355052,525,526,530,524,15170
|
|
20240705,144200,418395631,530,531,531,523,10016
|
|
20240705,144100,413131098,528,531,531,528,391
|
|
20240705,144000,412924641,530,531,532,528,1542
|
|
20240705,143900,412106194,532,528,533,528,137
|
|
20240705,143800,412033686,533,532,533,527,6234
|
|
20240705,143700,408742540,531,532,532,531,9954
|
|
20240705,143600,403456608,534,535,535,534,829
|
|
20240705,143500,403013615,535,535,535,534,3811
|
|
20240705,143400,400978443,535,532,535,532,13
|
|
20240705,143300,400971502,536,533,536,533,8047
|
|
20240705,143200,396661866,535,535,535,535,300
|
|
20240705,143100,396501366,535,531,535,531,178
|
|
20240705,143000,396406208,535,533,535,533,618
|
|
20240705,142900,396076632,533,532,533,532,553
|
|
20240705,142800,395782433,533,531,533,531,1233
|
|
20240705,142700,395127704,532,532,532,532,6103
|
|
20240705,142600,391880908,533,532,533,532,688
|
|
20240705,142500,391514707,533,535,536,533,3833
|
|
20240705,142400,389462174,535,533,535,531,8373
|
|
20240705,142300,385011869,533,535,535,533,3565
|
|
20240705,142200,383106627,536,536,536,536,83
|
|
20240705,142100,383062139,536,535,536,535,530
|
|
20240705,142000,382778060,536,535,536,535,1213
|
|
20240705,141900,382128221,536,535,536,534,2350
|
|
20240705,141800,380870958,534,535,535,534,121
|
|
20240705,141700,380806308,534,534,535,534,5076
|
|
20240705,141600,378095718,534,532,535,532,5342
|
|
20240705,141500,375242060,535,534,535,534,15802
|
|
20240705,141400,366791789,534,531,534,531,33375
|
|
20240705,141300,349027022,531,530,531,530,16963
|
|
20240705,141200,340036630,530,529,530,529,23844
|
|
20240705,141100,327400350,529,529,529,529,0
|
|
20240705,141000,327400350,529,527,529,527,5992
|
|
20240705,140900,324230616,530,530,530,530,16
|
|
20240705,140800,324222136,530,530,531,527,7157
|
|
20240705,140700,320433891,530,529,530,529,1187
|
|
20240705,140600,319805967,527,527,527,527,0
|
|
20240705,140500,319805967,527,527,529,527,1157
|
|
20240705,140400,319196218,529,527,529,527,4424
|
|
20240705,140300,316864370,530,530,530,530,0
|
|
20240705,140200,316864370,530,527,530,527,640
|
|
20240705,140100,316525260,532,530,532,530,12679
|
|
20240705,140000,309802164,530,528,530,527,10130
|
|
20240705,135900,304435618,526,528,528,526,24367
|
|
20240705,135800,291618014,529,528,529,527,965
|
|
20240705,135700,291109445,529,529,529,527,16
|
|
20240705,135600,291100988,529,531,532,529,2667
|
|
20240705,135500,289684737,531,530,532,526,5668
|
|
20240705,135400,286677100,530,530,531,528,878
|
|
20240705,135300,286211820,532,530,533,529,17896
|
|
20240705,135200,276707537,529,524,530,524,7568
|
|
20240705,135100,272704220,525,528,529,525,911
|
|
20240705,135000,272225744,528,528,528,525,2769
|
|
20240705,134900,270768406,529,527,529,527,13097
|
|
20240705,134800,263855208,527,525,527,525,748
|
|
20240705,134700,263461108,524,525,525,524,1003
|
|
20240705,134600,262935366,524,526,526,524,1875
|
|
20240705,134500,261951472,527,529,530,525,26612
|
|
20240705,134400,247915606,529,530,531,529,1943
|
|
20240705,134300,246885966,530,530,532,528,13307
|
|
20240705,134200,239827835,530,528,530,528,8396
|
|
20240705,134100,235387761,526,522,527,522,13080
|
|
20240705,134000,228523102,523,520,523,520,8174
|
|
20240705,133900,224270699,520,518,520,518,14814
|
|
20240705,133800,216578854,517,516,518,516,5428
|
|
20240705,133700,213775946,516,516,516,516,0
|
|
20240705,133600,213775946,516,516,516,516,48
|
|
20240705,133500,213751178,516,516,516,516,0
|
|
20240705,133400,213751178,516,516,516,516,0
|
|
20240705,133300,213751178,516,516,516,516,0
|
|
20240705,133200,213751178,516,516,516,516,8
|
|
20240705,133100,213747050,516,516,516,516,47
|
|
20240705,133000,213722798,516,515,516,515,8501
|
|
20240705,132900,209344715,515,514,515,514,106
|
|
20240705,132800,209290167,515,515,515,514,296
|
|
20240705,132700,209137732,515,514,515,514,733
|
|
20240705,132600,208760875,514,514,514,514,59
|
|
20240705,132500,208730549,514,514,514,514,807
|
|
20240705,132400,208315751,515,515,515,515,4000
|
|
20240705,132300,206255751,515,513,515,513,2167
|
|
20240705,132200,205141932,514,512,514,512,2095
|
|
20240705,132100,204066248,512,512,512,510,2495
|
|
20240705,132000,202793410,513,512,513,512,2001
|
|
20240705,131900,201767397,510,510,510,510,0
|
|
20240705,131800,201767397,510,511,511,510,800
|
|
20240705,131700,201358946,511,511,511,511,0
|
|
20240705,131600,201358946,511,511,511,511,358
|
|
20240705,131500,201176008,511,511,511,511,0
|
|
20240705,131400,201176008,511,511,511,511,0
|
|
20240705,131300,201176008,511,511,511,511,1
|
|
20240705,131200,201175497,513,513,513,513,0
|
|
20240705,131100,201175497,513,513,513,513,0
|
|
20240705,131000,201175497,513,513,513,513,1
|
|
20240705,130900,201174984,513,513,513,511,57
|
|
20240705,130800,201145825,513,513,513,512,634
|
|
20240705,130700,200820584,513,512,513,512,2032
|
|
20240705,130600,199778223,512,511,512,511,9015
|
|
20240705,130500,195170558,511,511,511,511,5
|
|
20240705,130400,195168003,511,511,511,511,50
|
|
20240705,130300,195142453,511,510,511,510,339
|
|
20240705,130200,194969233,510,510,510,510,0
|
|
20240705,130100,194969233,510,510,510,510,500
|
|
20240705,130000,194714233,509,509,509,509,543
|
|
20240705,125900,194437846,509,509,509,509,0
|
|
20240705,125800,194437846,509,509,509,509,0
|
|
20240705,125700,194437846,509,509,509,509,53
|
|
20240705,125600,194410869,510,510,510,510,1592
|
|
20240705,125500,193598949,510,509,510,509,5683
|
|
20240705,125400,190706301,508,508,508,508,0
|
|
20240705,125300,190706301,508,508,508,508,0
|
|
20240705,125200,190706301,508,508,508,508,0
|
|
20240705,125100,190706301,508,508,508,508,0
|
|
20240705,125000,190706301,508,508,508,508,0
|
|
20240705,124900,190706301,508,508,508,508,0
|
|
20240705,124800,190706301,508,508,508,508,0
|
|
20240705,124700,190706301,508,508,508,508,0
|
|
20240705,124600,190706301,508,507,508,507,13579
|
|
20240705,124500,183815170,507,507,507,507,0
|
|
20240705,124400,183815170,507,507,507,507,0
|
|
20240705,124300,183815170,507,507,507,507,0
|
|
20240705,124200,183815170,507,507,507,507,0
|
|
20240705,124100,183815170,507,507,507,507,0
|
|
20240705,124000,183815170,507,507,507,507,1
|
|
20240705,123900,183814663,505,506,506,505,90
|
|
20240705,123800,183769173,506,506,506,506,167
|
|
20240705,123700,183684671,506,506,506,506,0
|
|
20240705,123600,183684671,506,506,506,506,0
|
|
20240705,123500,183684671,506,506,506,506,879
|
|
20240705,123400,183239897,506,506,506,506,0
|
|
20240705,123300,183239897,506,506,506,506,0
|
|
20240705,123200,183239897,506,506,506,506,0
|
|
20240705,123100,183239897,506,506,506,506,0
|
|
20240705,123000,183239897,506,506,506,506,84
|
|
20240705,122900,183197393,506,506,506,506,10
|
|
20240705,122800,183192333,506,506,506,506,100
|
|
20240705,122700,183141733,505,505,505,505,0
|
|
20240705,122600,183141733,505,505,505,505,0
|
|
20240705,122500,183141733,505,505,505,505,0
|
|
20240705,122400,183141733,505,505,505,505,0
|
|
20240705,122300,183141733,505,505,505,505,0
|
|
20240705,122200,183141733,505,505,505,505,0
|
|
20240705,122100,183141733,505,505,505,505,0
|
|
20240705,122000,183141733,505,505,505,505,0
|
|
20240705,121900,183141733,505,506,506,505,2000
|
|
20240705,121800,182130733,505,505,505,505,0
|
|
20240705,121700,182130733,505,505,505,505,0
|
|
20240705,121600,182130733,505,505,505,505,0
|
|
20240705,121500,182130733,505,506,506,505,11474
|
|
20240705,121400,176335004,506,506,506,506,500
|
|
20240705,121300,176082004,506,506,506,506,0
|
|
20240705,121200,176082004,506,506,506,506,900
|
|
20240705,121100,175626604,506,506,506,506,0
|
|
20240705,121000,175626604,506,506,506,506,0
|
|
20240705,120900,175626604,506,506,506,506,100
|
|
20240705,120800,175576004,506,506,506,506,0
|
|
20240705,120700,175576004,506,506,506,506,89
|
|
20240705,120600,175530970,506,506,506,506,1
|
|
20240705,120500,175530464,506,506,506,506,5
|
|
20240705,120400,175527934,506,506,506,506,6
|
|
20240705,120300,175524898,506,506,506,506,5
|
|
20240705,120200,175522368,506,506,506,506,1000
|
|
20240705,120100,175016368,505,505,505,505,0
|
|
20240705,120000,175016368,505,505,505,505,1
|
|
20240705,115900,175015863,505,505,505,505,0
|
|
20240705,115800,175015863,505,505,505,505,0
|
|
20240705,115700,175015863,505,505,505,505,0
|
|
20240705,115600,175015863,505,505,505,505,0
|
|
20240705,115500,175015863,505,506,506,505,805
|
|
20240705,115400,174608544,507,507,507,507,0
|
|
20240705,115300,174608544,507,507,507,507,0
|
|
20240705,115200,174608544,507,507,507,507,0
|
|
20240705,115100,174608544,507,507,507,507,32
|
|
20240705,115000,174592320,507,507,507,507,10
|
|
20240705,114900,174587250,507,507,507,507,0
|
|
20240705,114800,174587250,507,507,507,507,0
|
|
20240705,114700,174587250,507,507,507,507,0
|
|
20240705,114600,174587250,507,507,507,507,0
|
|
20240705,114500,174587250,507,507,507,507,0
|
|
20240705,114400,174587250,507,507,507,507,0
|
|
20240705,114300,174587250,507,507,507,507,214
|
|
20240705,114200,174478752,506,506,506,506,1182
|
|
20240705,114100,173880660,506,506,506,506,0
|
|
20240705,114000,173880660,506,506,506,506,400
|
|
20240705,113900,173678260,506,506,506,506,0
|
|
20240705,113800,173678260,506,506,506,506,1
|
|
20240705,113700,173677754,505,505,505,505,5857
|
|
20240705,113600,170719969,506,506,506,506,1000
|
|
20240705,113500,170213969,506,506,506,506,1
|
|
20240705,113400,170213463,505,505,505,505,0
|
|
20240705,113300,170213463,505,505,505,505,529
|
|
20240705,113200,169946318,505,505,505,505,3270
|
|
20240705,113100,168294968,505,505,505,505,120
|
|
20240705,113000,168234368,504,504,504,504,497
|
|
20240705,112900,167983880,504,504,504,504,0
|
|
20240705,112800,167983880,504,504,504,504,0
|
|
20240705,112700,167983880,504,504,504,504,6721
|
|
20240705,112600,164596496,503,503,503,503,1
|
|
20240705,112500,164595993,503,503,503,503,0
|
|
20240705,112400,164595993,503,503,503,503,0
|
|
20240705,112300,164595993,503,503,503,503,2
|
|
20240705,112200,164594987,503,503,503,503,0
|
|
20240705,112100,164594987,503,503,503,503,4536
|
|
20240705,112000,162313379,503,503,503,503,400
|
|
20240705,111900,162112179,503,503,503,503,0
|
|
20240705,111800,162112179,503,503,503,503,3
|
|
20240705,111700,162110670,503,503,503,503,385
|
|
20240705,111600,161917015,503,503,503,503,0
|
|
20240705,111500,161917015,503,503,503,503,4
|
|
20240705,111400,161915003,503,503,503,503,0
|
|
20240705,111300,161915003,503,503,503,503,1000
|
|
20240705,111200,161412003,503,503,503,503,0
|
|
20240705,111100,161412003,503,503,503,503,43
|
|
20240705,111000,161390374,504,504,504,504,0
|
|
20240705,110900,161390374,504,504,504,504,0
|
|
20240705,110800,161390374,504,504,504,504,0
|
|
20240705,110700,161390374,504,504,504,504,1
|
|
20240705,110600,161389870,503,503,503,503,3393
|
|
20240705,110500,159683191,503,503,503,503,0
|
|
20240705,110400,159683191,503,503,503,503,0
|
|
20240705,110300,159683191,503,503,503,503,1
|
|
20240705,110200,159682688,504,504,504,504,1000
|
|
20240705,110100,159178688,504,504,504,504,0
|
|
20240705,110000,159178688,504,504,504,504,21
|
|
20240705,105900,159168104,504,504,504,504,14
|
|
20240705,105800,159161048,503,503,503,503,1000
|
|
20240705,105700,158658048,503,503,503,503,0
|
|
20240705,105600,158658048,503,503,503,503,0
|
|
20240705,105500,158658048,503,503,503,503,1
|
|
20240705,105400,158657545,503,503,503,503,0
|
|
20240705,105300,158657545,503,502,503,502,1214
|
|
20240705,105200,158046904,500,508,508,500,60000
|
|
20240705,105100,127975002,509,509,509,509,19318
|
|
20240705,105000,118142140,510,510,510,510,1000
|
|
20240705,104900,117632140,509,509,509,509,328
|
|
20240705,104800,117465188,509,509,509,509,96
|
|
20240705,104700,117416324,509,509,509,509,1045
|
|
20240705,104600,116884419,509,509,509,509,15
|
|
20240705,104500,116876784,508,508,508,508,0
|
|
20240705,104400,116876784,508,508,508,508,0
|
|
20240705,104300,116876784,508,508,508,508,17
|
|
20240705,104200,116868148,508,508,508,508,0
|
|
20240705,104100,116868148,508,508,508,508,0
|
|
20240705,104000,116868148,508,508,508,508,563
|
|
20240705,103900,116582144,508,508,508,508,0
|
|
20240705,103800,116582144,508,508,508,508,0
|
|
20240705,103700,116582144,508,508,508,508,0
|
|
20240705,103600,116582144,508,508,510,508,88
|
|
20240705,103500,116537355,505,505,505,505,0
|
|
20240705,103400,116537355,505,505,505,505,826
|
|
20240705,103300,116120225,505,508,508,505,484
|
|
20240705,103200,115875366,510,509,510,509,17
|
|
20240705,103100,115866706,509,509,509,509,10
|
|
20240705,103000,115861616,507,507,507,507,582
|
|
20240705,102900,115566542,510,510,510,510,0
|
|
20240705,102800,115566542,510,511,511,510,1054
|
|
20240705,102700,115028002,511,508,511,507,10231
|
|
20240705,102600,109840861,509,510,510,509,286
|
|
20240705,102500,109695022,511,511,511,511,582
|
|
20240705,102400,109397620,511,511,511,511,6469
|
|
20240705,102300,106091961,511,513,513,511,83
|
|
20240705,102200,106049503,511,511,511,511,1000
|
|
20240705,102100,105538503,514,514,516,514,4848
|
|
20240705,102000,103044027,514,514,514,514,1
|
|
20240705,101900,103043513,511,511,511,511,1
|
|
20240705,101800,103043002,511,511,511,511,6092
|
|
20240705,101700,99929990,510,510,510,510,2333
|
|
20240705,101600,98740160,510,510,510,509,11968
|
|
20240705,101500,92636580,510,510,510,510,233
|
|
20240705,101400,92517750,509,509,509,509,0
|
|
20240705,101300,92517750,509,509,509,509,5002
|
|
20240705,101200,89971732,509,509,509,509,6537
|
|
20240705,101100,86644399,509,508,509,508,2001
|
|
20240705,101000,85626891,508,508,508,508,8395
|
|
20240705,100900,81362231,504,504,508,504,11708
|
|
20240705,100800,75422395,502,507,507,502,8643
|
|
20240705,100700,71073720,505,505,505,505,1148
|
|
20240705,100600,70493980,505,507,507,505,1508
|
|
20240705,100500,69732428,507,507,507,507,0
|
|
20240705,100400,69732428,507,506,507,506,1300
|
|
20240705,100300,69073828,507,507,507,507,9
|
|
20240705,100200,69069265,507,507,507,507,0
|
|
20240705,100100,69069265,507,503,507,503,1002
|
|
20240705,100000,68561915,506,504,506,504,2800
|
|
20240705,095900,67147833,504,504,504,504,1
|
|
20240705,095800,67147329,505,505,505,505,4
|
|
20240705,095700,67145309,505,505,505,505,0
|
|
20240705,095600,67145309,505,505,505,505,3
|
|
20240705,095500,67143794,503,503,503,503,1185
|
|
20240705,095400,66547739,505,505,505,505,4
|
|
20240705,095300,66545719,505,504,505,504,647
|
|
20240705,095200,66219048,504,504,504,504,0
|
|
20240705,095100,66219048,504,504,504,504,936
|
|
20240705,095000,65747304,504,504,504,504,855
|
|
20240705,094900,65316384,504,503,504,503,406
|
|
20240705,094800,65112165,503,504,504,503,1071
|
|
20240705,094700,64573372,504,503,504,503,2938
|
|
20240705,094600,63095297,503,503,503,503,4
|
|
20240705,094500,63093285,502,504,504,502,2024
|
|
20240705,094400,62075231,505,505,505,505,419
|
|
20240705,094300,61863636,505,502,505,502,18
|
|
20240705,094200,61854591,502,505,505,502,3190
|
|
20240705,094100,60250932,506,506,506,506,5
|
|
20240705,094000,60248402,506,506,506,506,3
|
|
20240705,093900,60246884,506,506,506,506,23
|
|
20240705,093800,60235246,505,505,505,502,6222
|
|
20240705,093700,57106502,505,505,505,505,302
|
|
20240705,093600,56953992,504,504,504,504,372
|
|
20240705,093500,56766504,502,502,502,502,6
|
|
20240705,093400,56763492,501,501,501,501,3
|
|
20240705,093300,56761989,504,501,504,501,1169
|
|
20240705,093200,56172834,501,501,501,501,9
|
|
20240705,093100,56168325,501,501,501,501,1
|
|
20240705,093000,56167824,501,501,501,501,0
|
|
20240705,092900,56167824,501,502,502,501,2352
|
|
20240705,092800,54987193,502,502,502,502,0
|
|
20240705,092700,54987193,502,502,502,502,7
|
|
20240705,092600,54983679,503,503,503,503,22
|
|
20240705,092500,54972613,503,503,503,503,7
|
|
20240705,092400,54969092,503,503,503,503,720
|
|
20240705,092300,54606932,502,502,502,502,10
|
|
20240705,092200,54601912,504,504,504,504,0
|
|
20240705,092100,54601912,504,504,504,504,1
|
|
20240705,092000,54601408,500,500,500,500,884
|
|
20240705,091900,54159408,499,503,503,499,12243
|
|
20240705,091800,48034308,503,503,503,503,500
|
|
20240705,091700,47782808,501,504,504,501,16
|
|
20240705,091600,47774785,505,500,505,500,2156
|
|
20240705,091500,46696710,501,502,503,501,24947
|
|
20240705,091400,34193243,503,503,503,503,4001
|
|
20240705,091300,32180740,503,504,504,503,4721
|
|
20240705,091200,29803376,502,505,505,502,9935
|
|
20240705,091100,24808767,505,504,505,504,3045
|
|
20240705,091000,23273987,505,503,507,503,1135
|
|
20240705,090900,22702029,503,503,504,503,1788
|
|
20240705,090800,21802664,504,504,504,504,2421
|
|
20240705,090700,20582480,504,505,505,504,9303
|
|
20240705,090600,15886122,505,508,508,505,6668
|
|
20240705,090500,12508803,508,506,508,506,3865
|
|
20240705,090400,10553027,508,508,508,508,401
|
|
20240705,090300,10349319,507,505,507,505,652
|
|
20240705,090200,10019579,508,506,509,506,2473
|
|
20240705,090100,8767151,505,510,510,505,2195
|
|
20240705,090000,7657408,501,508,509,501,15106
|