610 lines
26 KiB
CSV
610 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,190700,55289881,961,961,961,961,2357
|
|
20240709,190600,55289881,961,961,961,961,0
|
|
20240709,190500,55289881,961,961,961,961,0
|
|
20240709,190400,55289881,961,961,961,961,0
|
|
20240709,190300,55289881,961,961,961,961,0
|
|
20240709,190200,55289881,961,961,961,961,0
|
|
20240709,190100,55289881,961,961,961,961,0
|
|
20240709,190000,55289881,961,961,961,961,0
|
|
20240709,185900,55289881,961,961,961,961,0
|
|
20240709,185800,55289881,961,961,961,961,0
|
|
20240709,185700,55289881,961,961,961,961,0
|
|
20240709,185600,55289881,961,961,961,961,0
|
|
20240709,185500,55289881,961,961,961,961,0
|
|
20240709,185400,55289881,961,961,961,961,0
|
|
20240709,185300,55289881,961,961,961,961,0
|
|
20240709,185200,55289881,961,961,961,961,0
|
|
20240709,185100,55289881,961,961,961,961,0
|
|
20240709,185000,55289881,961,961,961,961,0
|
|
20240709,184900,55289881,961,961,961,961,0
|
|
20240709,184800,55289881,961,961,961,961,0
|
|
20240709,184700,55289881,961,961,961,961,0
|
|
20240709,184600,55289881,961,961,961,961,0
|
|
20240709,184500,55289881,961,961,961,961,0
|
|
20240709,184400,55289881,961,961,961,961,0
|
|
20240709,184300,55289881,961,961,961,961,0
|
|
20240709,184200,55289881,961,961,961,961,0
|
|
20240709,184100,55289881,961,961,961,961,0
|
|
20240709,184000,55289881,961,961,961,961,0
|
|
20240709,183900,55289881,961,961,961,961,0
|
|
20240709,183800,55289881,961,961,961,961,0
|
|
20240709,183700,55289881,961,961,961,961,2357
|
|
20240709,183600,55289881,961,961,961,961,0
|
|
20240709,183500,55289881,961,961,961,961,0
|
|
20240709,183400,55289881,961,961,961,961,0
|
|
20240709,183300,55289881,961,961,961,961,0
|
|
20240709,183200,55289881,961,961,961,961,0
|
|
20240709,183100,55289881,961,961,961,961,0
|
|
20240709,183000,55289881,961,961,961,961,0
|
|
20240709,182900,55289881,961,961,961,961,0
|
|
20240709,182800,55289881,961,961,961,961,0
|
|
20240709,182700,55289881,961,961,961,961,0
|
|
20240709,182600,55289881,961,961,961,961,0
|
|
20240709,182500,55289881,961,961,961,961,0
|
|
20240709,182400,55289881,961,961,961,961,0
|
|
20240709,182300,55289881,961,961,961,961,0
|
|
20240709,182200,55289881,961,961,961,961,0
|
|
20240709,182100,55289881,961,961,961,961,0
|
|
20240709,182000,55289881,961,961,961,961,0
|
|
20240709,181900,55289881,961,961,961,961,0
|
|
20240709,181800,55289881,961,961,961,961,0
|
|
20240709,181700,55289881,961,961,961,961,0
|
|
20240709,181600,55289881,961,961,961,961,0
|
|
20240709,181500,55289881,961,961,961,961,0
|
|
20240709,181400,55289881,961,961,961,961,0
|
|
20240709,181300,55289881,961,961,961,961,0
|
|
20240709,181200,55289881,961,961,961,961,0
|
|
20240709,181100,55289881,961,961,961,961,0
|
|
20240709,181000,55289881,961,961,961,961,0
|
|
20240709,180900,55289881,961,961,961,961,0
|
|
20240709,180800,55289881,961,961,961,961,0
|
|
20240709,180700,55289881,961,961,961,961,2357
|
|
20240709,180600,55289881,961,961,961,961,0
|
|
20240709,180500,55289881,961,961,961,961,0
|
|
20240709,180400,55289881,961,961,961,961,0
|
|
20240709,180300,55289881,961,961,961,961,0
|
|
20240709,180200,55289881,961,961,961,961,0
|
|
20240709,180100,55289881,961,961,961,961,0
|
|
20240709,180000,55289881,961,961,961,961,0
|
|
20240709,175900,55289881,961,961,961,961,0
|
|
20240709,175800,55289881,961,961,961,961,0
|
|
20240709,175700,55289881,961,961,961,961,0
|
|
20240709,175600,55289881,961,961,961,961,0
|
|
20240709,175500,55289881,961,961,961,961,0
|
|
20240709,175400,55289881,961,961,961,961,0
|
|
20240709,175300,55289881,961,961,961,961,0
|
|
20240709,175200,55289881,961,961,961,961,0
|
|
20240709,175100,55289881,961,961,961,961,0
|
|
20240709,175000,55289881,961,961,961,961,0
|
|
20240709,174900,55289881,961,961,961,961,0
|
|
20240709,174800,55289881,961,961,961,961,0
|
|
20240709,174700,55289881,961,961,961,961,0
|
|
20240709,174600,55289881,961,961,961,961,0
|
|
20240709,174500,55289881,961,961,961,961,0
|
|
20240709,174400,55289881,961,961,961,961,0
|
|
20240709,174300,55289881,961,961,961,961,0
|
|
20240709,174200,55289881,961,961,961,961,0
|
|
20240709,174100,55289881,961,961,961,961,0
|
|
20240709,174000,55289881,961,961,961,961,0
|
|
20240709,173900,55289881,961,961,961,961,0
|
|
20240709,173800,55289881,961,961,961,961,0
|
|
20240709,173700,55289881,961,961,961,961,2357
|
|
20240709,173600,55289881,961,961,961,961,0
|
|
20240709,173500,55289881,961,961,961,961,0
|
|
20240709,173400,55289881,961,961,961,961,0
|
|
20240709,173300,55289881,961,961,961,961,0
|
|
20240709,173200,55289881,961,961,961,961,0
|
|
20240709,173100,55289881,961,961,961,961,0
|
|
20240709,173000,55289881,961,961,961,961,0
|
|
20240709,172900,55289881,961,961,961,961,0
|
|
20240709,172800,55289881,961,961,961,961,0
|
|
20240709,172700,55289881,961,961,961,961,0
|
|
20240709,172600,55289881,961,961,961,961,0
|
|
20240709,172500,55289881,961,961,961,961,0
|
|
20240709,172400,55289881,961,961,961,961,0
|
|
20240709,172300,55289881,961,961,961,961,0
|
|
20240709,172200,55289881,961,961,961,961,0
|
|
20240709,172100,55289881,961,961,961,961,0
|
|
20240709,172000,55289881,961,961,961,961,0
|
|
20240709,171900,55289881,961,961,961,961,0
|
|
20240709,171800,55289881,961,961,961,961,0
|
|
20240709,171700,55289881,961,961,961,961,0
|
|
20240709,171600,55289881,961,961,961,961,0
|
|
20240709,171500,55289881,961,961,961,961,0
|
|
20240709,171400,55289881,961,961,961,961,0
|
|
20240709,171300,55289881,961,961,961,961,0
|
|
20240709,171200,55289881,961,961,961,961,0
|
|
20240709,171100,55289881,961,961,961,961,0
|
|
20240709,171000,55289881,961,961,961,961,0
|
|
20240709,170900,55289881,961,961,961,961,0
|
|
20240709,170800,55289881,961,961,961,961,0
|
|
20240709,170700,55289881,961,961,961,961,2357
|
|
20240709,170600,55289881,961,961,961,961,0
|
|
20240709,170500,55289881,961,961,961,961,0
|
|
20240709,170400,55289881,961,961,961,961,0
|
|
20240709,170300,55289881,961,961,961,961,0
|
|
20240709,170200,55289881,961,961,961,961,0
|
|
20240709,170100,55289881,961,961,961,961,0
|
|
20240709,170000,55289881,961,961,961,961,0
|
|
20240709,165900,55289881,961,961,961,961,0
|
|
20240709,165800,55289881,961,961,961,961,0
|
|
20240709,165700,55289881,961,961,961,961,0
|
|
20240709,165600,55289881,961,961,961,961,0
|
|
20240709,165500,55289881,961,961,961,961,0
|
|
20240709,165400,55289881,961,961,961,961,0
|
|
20240709,165300,55289881,961,961,961,961,0
|
|
20240709,165200,55289881,961,961,961,961,0
|
|
20240709,165100,55289881,961,961,961,961,0
|
|
20240709,165000,55289881,961,961,961,961,0
|
|
20240709,164900,55289881,961,961,961,961,0
|
|
20240709,164800,55289881,961,961,961,961,0
|
|
20240709,164700,55289881,961,961,961,961,0
|
|
20240709,164600,55289881,961,961,961,961,0
|
|
20240709,164500,55289881,961,961,961,961,0
|
|
20240709,164400,55289881,961,961,961,961,0
|
|
20240709,164300,55289881,961,961,961,961,0
|
|
20240709,164200,55289881,961,961,961,961,0
|
|
20240709,164100,55289881,961,961,961,961,0
|
|
20240709,164000,55289881,961,961,961,961,0
|
|
20240709,163900,55289881,961,961,961,961,0
|
|
20240709,163800,55289881,961,961,961,961,0
|
|
20240709,163700,55289881,961,961,961,961,2357
|
|
20240709,163600,55289881,961,961,961,961,0
|
|
20240709,163500,55289881,961,961,961,961,0
|
|
20240709,163400,55289881,961,961,961,961,0
|
|
20240709,163300,55289881,961,961,961,961,0
|
|
20240709,163200,55289881,961,961,961,961,0
|
|
20240709,163100,55289881,961,961,961,961,0
|
|
20240709,163000,55289881,961,961,961,961,0
|
|
20240709,162900,55289881,961,961,961,961,0
|
|
20240709,162800,55289881,961,961,961,961,0
|
|
20240709,162700,55289881,961,961,961,961,0
|
|
20240709,162600,55289881,961,961,961,961,0
|
|
20240709,162500,55289881,961,961,961,961,0
|
|
20240709,162400,55289881,961,961,961,961,0
|
|
20240709,162300,55289881,961,961,961,961,0
|
|
20240709,162200,55289881,961,961,961,961,0
|
|
20240709,162100,55289881,961,961,961,961,0
|
|
20240709,162000,55289881,961,961,961,961,0
|
|
20240709,161900,55289881,961,961,961,961,0
|
|
20240709,161800,55289881,961,961,961,961,0
|
|
20240709,161700,55289881,961,961,961,961,0
|
|
20240709,161600,55289881,961,961,961,961,0
|
|
20240709,161500,55289881,961,961,961,961,0
|
|
20240709,161400,55289881,961,961,961,961,0
|
|
20240709,161300,55289881,961,961,961,961,0
|
|
20240709,161200,55289881,961,961,961,961,0
|
|
20240709,161100,55289881,961,961,961,961,0
|
|
20240709,161000,55289881,961,961,961,961,0
|
|
20240709,160900,55289881,961,961,961,961,0
|
|
20240709,160800,55289881,961,961,961,961,0
|
|
20240709,160700,55289881,961,961,961,961,2357
|
|
20240709,160600,55289881,961,961,961,961,0
|
|
20240709,160500,55289881,961,961,961,961,0
|
|
20240709,160400,55289881,961,961,961,961,0
|
|
20240709,160300,55289881,961,961,961,961,0
|
|
20240709,160200,55289881,961,961,961,961,0
|
|
20240709,160100,55289881,961,961,961,961,0
|
|
20240709,160000,55289881,961,961,961,961,0
|
|
20240709,155900,55289881,961,961,961,961,0
|
|
20240709,155800,55289881,961,961,961,961,0
|
|
20240709,155700,55289881,961,961,961,961,0
|
|
20240709,155600,55289881,961,961,961,961,0
|
|
20240709,155500,55289881,961,961,961,961,0
|
|
20240709,155400,55289881,961,961,961,961,0
|
|
20240709,155300,55289881,961,961,961,961,0
|
|
20240709,155200,55289881,961,961,961,961,0
|
|
20240709,155100,55289881,961,961,961,961,0
|
|
20240709,155000,55289881,961,961,961,961,0
|
|
20240709,154900,55289881,961,961,961,961,0
|
|
20240709,154800,55289881,961,961,961,961,0
|
|
20240709,154700,55289881,961,961,961,961,0
|
|
20240709,154600,55289881,961,961,961,961,0
|
|
20240709,154500,55289881,961,961,961,961,0
|
|
20240709,154400,55289881,961,961,961,961,0
|
|
20240709,154300,55289881,961,961,961,961,0
|
|
20240709,154200,55289881,961,961,961,961,0
|
|
20240709,154100,55289881,961,961,961,961,0
|
|
20240709,154000,55289881,961,961,961,961,0
|
|
20240709,153900,55289881,961,961,961,961,0
|
|
20240709,153800,55289881,961,961,961,961,0
|
|
20240709,153700,55289881,961,961,961,961,2357
|
|
20240709,153600,55289881,961,961,961,961,0
|
|
20240709,153500,55289881,961,961,961,961,0
|
|
20240709,153400,55289881,961,961,961,961,0
|
|
20240709,153300,55289881,961,961,961,961,0
|
|
20240709,153200,55289881,961,961,961,961,0
|
|
20240709,153100,55289881,961,961,961,961,0
|
|
20240709,153000,55289881,961,961,961,961,2357
|
|
20240709,152900,53024804,961,961,961,961,0
|
|
20240709,152800,53024804,961,961,961,961,0
|
|
20240709,152700,53024804,961,961,961,961,0
|
|
20240709,152600,53024804,961,961,961,961,0
|
|
20240709,152500,53024804,961,961,961,961,0
|
|
20240709,152400,53024804,961,961,961,961,0
|
|
20240709,152300,53024804,961,961,961,961,0
|
|
20240709,152200,53024804,961,961,961,961,0
|
|
20240709,152100,53024804,961,961,961,961,0
|
|
20240709,152000,53024804,961,961,961,961,0
|
|
20240709,151900,53024804,961,961,961,961,0
|
|
20240709,151800,53024804,961,961,961,961,0
|
|
20240709,151700,53024804,961,961,961,961,150
|
|
20240709,151600,52880654,961,961,961,961,0
|
|
20240709,151500,52880654,961,961,961,961,456
|
|
20240709,151400,52442438,962,962,962,962,0
|
|
20240709,151300,52442438,962,962,962,962,0
|
|
20240709,151200,52442438,962,962,962,962,0
|
|
20240709,151100,52442438,962,962,962,962,0
|
|
20240709,151000,52442438,962,962,962,962,0
|
|
20240709,150900,52442438,962,962,962,962,0
|
|
20240709,150800,52442438,962,962,962,962,0
|
|
20240709,150700,52442438,962,962,962,962,2
|
|
20240709,150600,52440514,961,961,961,961,0
|
|
20240709,150500,52440514,961,961,961,961,0
|
|
20240709,150400,52440514,961,961,961,961,0
|
|
20240709,150300,52440514,961,961,961,961,0
|
|
20240709,150200,52440514,961,961,961,961,0
|
|
20240709,150100,52440514,961,961,961,961,0
|
|
20240709,150000,52440514,961,961,961,961,0
|
|
20240709,145900,52440514,961,961,961,961,0
|
|
20240709,145800,52440514,961,961,961,961,0
|
|
20240709,145700,52440514,961,961,961,961,0
|
|
20240709,145600,52440514,961,961,961,961,0
|
|
20240709,145500,52440514,961,961,961,961,0
|
|
20240709,145400,52440514,961,961,961,961,0
|
|
20240709,145300,52440514,961,961,961,961,0
|
|
20240709,145200,52440514,961,961,961,961,0
|
|
20240709,145100,52440514,961,961,961,961,0
|
|
20240709,145000,52440514,961,961,961,961,0
|
|
20240709,144900,52440514,961,961,961,961,0
|
|
20240709,144800,52440514,961,961,961,961,0
|
|
20240709,144700,52440514,961,961,961,961,0
|
|
20240709,144600,52440514,961,961,961,961,0
|
|
20240709,144500,52440514,961,961,961,961,0
|
|
20240709,144400,52440514,961,961,961,961,276
|
|
20240709,144300,52175278,961,961,961,961,0
|
|
20240709,144200,52175278,961,961,961,961,0
|
|
20240709,144100,52175278,961,961,961,961,0
|
|
20240709,144000,52175278,961,961,961,961,0
|
|
20240709,143900,52175278,961,961,961,961,0
|
|
20240709,143800,52175278,961,961,961,961,0
|
|
20240709,143700,52175278,961,961,961,961,0
|
|
20240709,143600,52175278,961,961,961,961,0
|
|
20240709,143500,52175278,961,961,961,961,0
|
|
20240709,143400,52175278,961,961,961,961,0
|
|
20240709,143300,52175278,961,961,961,961,0
|
|
20240709,143200,52175278,961,961,961,961,272
|
|
20240709,143100,51913886,961,961,961,961,0
|
|
20240709,143000,51913886,961,961,961,961,0
|
|
20240709,142900,51913886,961,961,961,961,0
|
|
20240709,142800,51913886,961,961,961,961,0
|
|
20240709,142700,51913886,961,961,961,961,0
|
|
20240709,142600,51913886,961,961,961,961,0
|
|
20240709,142500,51913886,961,961,961,961,0
|
|
20240709,142400,51913886,961,961,961,961,0
|
|
20240709,142300,51913886,961,961,961,961,32
|
|
20240709,142200,51883134,961,961,961,961,0
|
|
20240709,142100,51883134,961,961,961,961,0
|
|
20240709,142000,51883134,961,961,961,961,0
|
|
20240709,141900,51883134,961,961,961,961,0
|
|
20240709,141800,51883134,961,961,961,961,0
|
|
20240709,141700,51883134,961,961,961,961,0
|
|
20240709,141600,51883134,961,961,961,961,0
|
|
20240709,141500,51883134,961,961,961,961,0
|
|
20240709,141400,51883134,961,961,961,961,1
|
|
20240709,141300,51882173,957,957,957,957,0
|
|
20240709,141200,51882173,957,958,958,957,400
|
|
20240709,141100,51499369,957,957,957,957,0
|
|
20240709,141000,51499369,957,957,957,957,0
|
|
20240709,140900,51499369,957,957,957,957,0
|
|
20240709,140800,51499369,957,957,957,957,0
|
|
20240709,140700,51499369,957,957,957,957,0
|
|
20240709,140600,51499369,957,957,957,957,0
|
|
20240709,140500,51499369,957,957,957,957,0
|
|
20240709,140400,51499369,957,957,957,957,0
|
|
20240709,140300,51499369,957,961,961,957,1351
|
|
20240709,140200,50203152,965,965,965,965,0
|
|
20240709,140100,50203152,965,965,965,965,0
|
|
20240709,140000,50203152,965,965,965,965,10
|
|
20240709,135900,50193502,965,965,965,965,0
|
|
20240709,135800,50193502,965,965,965,965,0
|
|
20240709,135700,50193502,965,965,965,965,0
|
|
20240709,135600,50193502,965,965,965,965,0
|
|
20240709,135500,50193502,965,965,965,965,0
|
|
20240709,135400,50193502,965,965,965,965,30
|
|
20240709,135300,50164552,966,966,966,966,0
|
|
20240709,135200,50164552,966,966,966,966,10
|
|
20240709,135100,50154892,961,961,961,961,0
|
|
20240709,135000,50154892,961,963,963,961,1000
|
|
20240709,134900,49193550,968,965,968,960,1001
|
|
20240709,134800,48230930,965,965,965,965,0
|
|
20240709,134700,48230930,965,965,965,965,0
|
|
20240709,134600,48230930,965,965,965,965,0
|
|
20240709,134500,48230930,965,965,965,965,0
|
|
20240709,134400,48230930,965,965,965,965,0
|
|
20240709,134300,48230930,965,965,965,965,800
|
|
20240709,134200,47458930,965,965,965,965,0
|
|
20240709,134100,47458930,965,965,965,965,0
|
|
20240709,134000,47458930,965,965,965,965,0
|
|
20240709,133900,47458930,965,965,965,965,0
|
|
20240709,133800,47458930,965,965,965,965,0
|
|
20240709,133700,47458930,965,965,965,965,0
|
|
20240709,133600,47458930,965,965,965,965,0
|
|
20240709,133500,47458930,965,965,965,965,0
|
|
20240709,133400,47458930,965,965,965,965,0
|
|
20240709,133300,47458930,965,965,965,965,8
|
|
20240709,133200,47451210,965,965,965,965,0
|
|
20240709,133100,47451210,965,965,965,965,0
|
|
20240709,133000,47451210,965,965,965,965,0
|
|
20240709,132900,47451210,965,965,965,965,0
|
|
20240709,132800,47451210,965,965,965,965,265
|
|
20240709,132700,47195485,965,965,965,965,0
|
|
20240709,132600,47195485,965,965,965,965,20
|
|
20240709,132500,47176185,971,971,971,971,0
|
|
20240709,132400,47176185,971,971,971,971,0
|
|
20240709,132300,47176185,971,971,971,971,0
|
|
20240709,132200,47176185,971,971,971,971,0
|
|
20240709,132100,47176185,971,971,971,971,0
|
|
20240709,132000,47176185,971,971,971,971,0
|
|
20240709,131900,47176185,971,971,971,971,0
|
|
20240709,131800,47176185,971,971,971,971,0
|
|
20240709,131700,47176185,971,971,971,971,0
|
|
20240709,131600,47176185,971,971,971,971,0
|
|
20240709,131500,47176185,971,971,971,971,0
|
|
20240709,131400,47176185,971,971,971,971,0
|
|
20240709,131300,47176185,971,971,971,971,0
|
|
20240709,131200,47176185,971,971,971,971,0
|
|
20240709,131100,47176185,971,971,971,971,1
|
|
20240709,131000,47175214,964,964,964,964,0
|
|
20240709,130900,47175214,964,964,964,964,0
|
|
20240709,130800,47175214,964,964,964,964,20
|
|
20240709,130700,47155934,964,968,968,964,2414
|
|
20240709,130600,44823154,975,975,975,975,0
|
|
20240709,130500,44823154,975,975,975,975,400
|
|
20240709,130400,44433154,978,978,978,978,0
|
|
20240709,130300,44433154,978,978,978,978,0
|
|
20240709,130200,44433154,978,978,978,978,0
|
|
20240709,130100,44433154,978,978,978,978,0
|
|
20240709,130000,44433154,978,980,980,978,1414
|
|
20240709,125900,43047634,968,968,968,968,25
|
|
20240709,125800,43023434,968,968,968,968,4
|
|
20240709,125700,43019562,978,978,978,978,25
|
|
20240709,125600,42995112,978,979,979,978,54
|
|
20240709,125500,42942250,981,981,981,981,21
|
|
20240709,125400,42921649,968,968,968,968,682
|
|
20240709,125300,42261473,960,960,960,960,0
|
|
20240709,125200,42261473,960,960,960,960,0
|
|
20240709,125100,42261473,960,960,960,960,0
|
|
20240709,125000,42261473,960,960,960,960,0
|
|
20240709,124900,42261473,960,972,972,960,2323
|
|
20240709,124800,40025149,976,976,976,976,666
|
|
20240709,124700,39375133,983,983,983,983,0
|
|
20240709,124600,39375133,983,983,983,983,0
|
|
20240709,124500,39375133,983,983,983,983,0
|
|
20240709,124400,39375133,983,983,983,983,30
|
|
20240709,124300,39345643,983,981,983,981,36
|
|
20240709,124200,39310263,983,983,983,983,0
|
|
20240709,124100,39310263,983,983,983,983,0
|
|
20240709,124000,39310263,983,983,983,983,0
|
|
20240709,123900,39310263,983,983,983,983,0
|
|
20240709,123800,39310263,983,983,983,983,0
|
|
20240709,123700,39310263,983,983,983,983,0
|
|
20240709,123600,39310263,983,983,983,983,0
|
|
20240709,123500,39310263,983,983,983,983,0
|
|
20240709,123400,39310263,983,983,983,983,0
|
|
20240709,123300,39310263,983,983,983,983,0
|
|
20240709,123200,39310263,983,983,983,983,0
|
|
20240709,123100,39310263,983,983,983,983,0
|
|
20240709,123000,39310263,983,983,983,983,0
|
|
20240709,122900,39310263,983,983,983,983,0
|
|
20240709,122800,39310263,983,983,983,983,0
|
|
20240709,122700,39310263,983,983,983,983,0
|
|
20240709,122600,39310263,983,983,983,983,0
|
|
20240709,122500,39310263,983,981,983,981,30
|
|
20240709,122400,39280802,978,978,978,978,0
|
|
20240709,122300,39280802,978,978,978,978,0
|
|
20240709,122200,39280802,978,978,978,978,0
|
|
20240709,122100,39280802,978,978,978,978,0
|
|
20240709,122000,39280802,978,978,978,978,0
|
|
20240709,121900,39280802,978,978,978,978,0
|
|
20240709,121800,39280802,978,978,978,978,2
|
|
20240709,121700,39278846,978,978,978,978,0
|
|
20240709,121600,39278846,978,978,978,978,0
|
|
20240709,121500,39278846,978,978,978,978,0
|
|
20240709,121400,39278846,978,978,978,978,0
|
|
20240709,121300,39278846,978,978,978,978,0
|
|
20240709,121200,39278846,978,978,978,978,0
|
|
20240709,121100,39278846,978,978,978,978,0
|
|
20240709,121000,39278846,978,978,978,978,130
|
|
20240709,120900,39151706,978,978,978,978,0
|
|
20240709,120800,39151706,978,976,978,976,2410
|
|
20240709,120700,36799064,978,978,978,978,0
|
|
20240709,120600,36799064,978,978,978,978,0
|
|
20240709,120500,36799064,978,978,978,978,0
|
|
20240709,120400,36799064,978,978,978,978,0
|
|
20240709,120300,36799064,978,978,978,978,0
|
|
20240709,120200,36799064,978,978,978,978,0
|
|
20240709,120100,36799064,978,978,978,978,0
|
|
20240709,120000,36799064,978,978,978,978,0
|
|
20240709,115900,36799064,978,978,978,978,0
|
|
20240709,115800,36799064,978,978,978,978,0
|
|
20240709,115700,36799064,978,978,978,978,0
|
|
20240709,115600,36799064,978,978,978,978,0
|
|
20240709,115500,36799064,978,978,978,978,0
|
|
20240709,115400,36799064,978,978,978,978,0
|
|
20240709,115300,36799064,978,978,978,978,0
|
|
20240709,115200,36799064,978,978,978,978,0
|
|
20240709,115100,36799064,978,978,978,978,0
|
|
20240709,115000,36799064,978,978,978,978,0
|
|
20240709,114900,36799064,978,978,978,978,0
|
|
20240709,114800,36799064,978,978,978,978,0
|
|
20240709,114700,36799064,978,978,978,978,0
|
|
20240709,114600,36799064,978,978,978,978,1
|
|
20240709,114500,36798086,971,971,971,971,0
|
|
20240709,114400,36798086,971,971,971,971,0
|
|
20240709,114300,36798086,971,971,971,971,0
|
|
20240709,114200,36798086,971,971,971,971,81
|
|
20240709,114100,36719435,971,971,971,971,0
|
|
20240709,114000,36719435,971,971,971,971,0
|
|
20240709,113900,36719435,971,971,971,971,0
|
|
20240709,113800,36719435,971,971,971,971,0
|
|
20240709,113700,36719435,971,971,971,971,0
|
|
20240709,113600,36719435,971,971,971,971,0
|
|
20240709,113500,36719435,971,971,971,971,0
|
|
20240709,113400,36719435,971,971,971,971,0
|
|
20240709,113300,36719435,971,971,971,971,0
|
|
20240709,113200,36719435,971,971,971,971,0
|
|
20240709,113100,36719435,971,971,971,971,0
|
|
20240709,113000,36719435,971,971,971,971,204
|
|
20240709,112900,36521351,968,968,968,968,59
|
|
20240709,112800,36464239,968,970,970,968,700
|
|
20240709,112700,35785829,970,970,970,970,0
|
|
20240709,112600,35785829,970,970,970,970,0
|
|
20240709,112500,35785829,970,970,970,970,0
|
|
20240709,112400,35785829,970,970,970,970,0
|
|
20240709,112300,35785829,970,970,970,970,0
|
|
20240709,112200,35785829,970,970,970,970,0
|
|
20240709,112100,35785829,970,970,970,970,0
|
|
20240709,112000,35785829,970,970,970,970,10
|
|
20240709,111900,35776129,982,982,982,982,0
|
|
20240709,111800,35776129,982,982,982,982,0
|
|
20240709,111700,35776129,982,982,982,982,10
|
|
20240709,111600,35766309,982,982,982,982,0
|
|
20240709,111500,35766309,982,982,982,982,1
|
|
20240709,111400,35765327,977,977,977,977,0
|
|
20240709,111300,35765327,977,977,977,977,0
|
|
20240709,111200,35765327,977,977,977,977,0
|
|
20240709,111100,35765327,977,977,977,977,0
|
|
20240709,111000,35765327,977,977,977,977,0
|
|
20240709,110900,35765327,977,977,977,977,0
|
|
20240709,110800,35765327,977,977,977,977,0
|
|
20240709,110700,35765327,977,977,977,977,0
|
|
20240709,110600,35765327,977,977,977,977,0
|
|
20240709,110500,35765327,977,977,977,977,0
|
|
20240709,110400,35765327,977,977,977,977,0
|
|
20240709,110300,35765327,977,977,977,977,0
|
|
20240709,110200,35765327,977,977,977,977,0
|
|
20240709,110100,35765327,977,977,977,977,0
|
|
20240709,110000,35765327,977,977,977,977,294
|
|
20240709,105900,35478089,982,982,982,982,1
|
|
20240709,105800,35477107,977,977,977,977,0
|
|
20240709,105700,35477107,977,977,977,977,6
|
|
20240709,105600,35471245,982,982,982,982,1
|
|
20240709,105500,35470263,968,968,968,968,0
|
|
20240709,105400,35470263,968,968,968,968,10
|
|
20240709,105300,35460583,980,980,980,980,0
|
|
20240709,105200,35460583,980,980,980,980,0
|
|
20240709,105100,35460583,980,980,980,980,0
|
|
20240709,105000,35460583,980,976,980,976,51
|
|
20240709,104900,35410707,997,997,997,997,0
|
|
20240709,104800,35410707,997,997,997,997,0
|
|
20240709,104700,35410707,997,997,997,997,0
|
|
20240709,104600,35410707,997,997,997,997,30
|
|
20240709,104500,35380797,997,976,997,976,1051
|
|
20240709,104400,34341018,957,957,957,957,0
|
|
20240709,104300,34341018,957,965,998,957,6350
|
|
20240709,104200,28099282,965,965,965,965,53
|
|
20240709,104100,28048137,965,965,965,965,0
|
|
20240709,104000,28048137,965,965,965,965,0
|
|
20240709,103900,28048137,965,965,965,965,0
|
|
20240709,103800,28048137,965,965,965,965,0
|
|
20240709,103700,28048137,965,965,965,965,0
|
|
20240709,103600,28048137,965,965,965,965,0
|
|
20240709,103500,28048137,965,965,965,965,0
|
|
20240709,103400,28048137,965,965,965,965,100
|
|
20240709,103300,27951637,967,967,967,967,0
|
|
20240709,103200,27951637,967,967,967,967,0
|
|
20240709,103100,27951637,967,967,967,967,0
|
|
20240709,103000,27951637,967,967,967,967,0
|
|
20240709,102900,27951637,967,967,967,967,0
|
|
20240709,102800,27951637,967,967,967,967,0
|
|
20240709,102700,27951637,967,967,967,967,0
|
|
20240709,102600,27951637,967,967,967,967,0
|
|
20240709,102500,27951637,967,967,967,967,0
|
|
20240709,102400,27951637,967,967,967,967,0
|
|
20240709,102300,27951637,967,967,967,967,20
|
|
20240709,102200,27932297,971,971,971,971,0
|
|
20240709,102100,27932297,971,971,971,971,0
|
|
20240709,102000,27932297,971,971,971,971,0
|
|
20240709,101900,27932297,971,971,971,971,0
|
|
20240709,101800,27932297,971,971,971,971,0
|
|
20240709,101700,27932297,971,971,971,971,0
|
|
20240709,101600,27932297,971,971,971,971,0
|
|
20240709,101500,27932297,971,971,971,971,0
|
|
20240709,101400,27932297,971,971,971,971,0
|
|
20240709,101300,27932297,971,971,971,971,0
|
|
20240709,101200,27932297,971,971,971,971,0
|
|
20240709,101100,27932297,971,971,971,971,0
|
|
20240709,101000,27932297,971,971,971,971,0
|
|
20240709,100900,27932297,971,971,971,971,0
|
|
20240709,100800,27932297,971,971,971,971,0
|
|
20240709,100700,27932297,971,971,971,971,1
|
|
20240709,100600,27931326,971,960,971,960,164
|
|
20240709,100500,27773875,960,960,960,960,100
|
|
20240709,100400,27677875,960,960,960,960,0
|
|
20240709,100300,27677875,960,960,960,960,1
|
|
20240709,100200,27676915,957,957,957,957,106
|
|
20240709,100100,27575473,960,960,960,960,0
|
|
20240709,100000,27575473,960,960,960,960,0
|
|
20240709,095900,27575473,960,960,960,960,0
|
|
20240709,095800,27575473,960,960,960,960,100
|
|
20240709,095700,27479473,957,957,957,957,0
|
|
20240709,095600,27479473,957,957,957,957,0
|
|
20240709,095500,27479473,957,957,957,957,73
|
|
20240709,095400,27409612,960,960,960,960,0
|
|
20240709,095300,27409612,960,960,960,960,52
|
|
20240709,095200,27359692,960,960,960,960,0
|
|
20240709,095100,27359692,960,960,960,960,0
|
|
20240709,095000,27359692,960,960,960,960,0
|
|
20240709,094900,27359692,960,960,960,960,0
|
|
20240709,094800,27359692,960,960,960,960,1
|
|
20240709,094700,27358732,956,956,956,956,0
|
|
20240709,094600,27358732,956,956,956,956,0
|
|
20240709,094500,27358732,956,956,956,956,0
|
|
20240709,094400,27358732,956,956,956,956,0
|
|
20240709,094300,27358732,956,956,956,956,0
|
|
20240709,094200,27358732,956,956,956,956,0
|
|
20240709,094100,27358732,956,956,956,956,0
|
|
20240709,094000,27358732,956,956,956,956,0
|
|
20240709,093900,27358732,956,956,956,956,0
|
|
20240709,093800,27358732,956,956,956,956,0
|
|
20240709,093700,27358732,956,956,956,956,0
|
|
20240709,093600,27358732,956,956,956,956,0
|
|
20240709,093500,27358732,956,956,956,956,0
|
|
20240709,093400,27358732,956,956,956,956,0
|
|
20240709,093300,27358732,956,956,956,956,0
|
|
20240709,093200,27358732,956,956,956,956,0
|
|
20240709,093100,27358732,956,956,956,956,1000
|
|
20240709,093000,26402732,956,956,956,956,0
|
|
20240709,092900,26402732,956,956,956,956,0
|
|
20240709,092800,26402732,956,956,956,956,10
|
|
20240709,092700,26393172,955,960,960,955,1000
|
|
20240709,092600,25437422,955,955,955,955,0
|
|
20240709,092500,25437422,955,952,955,952,1956
|
|
20240709,092400,23571620,951,951,951,951,244
|
|
20240709,092300,23339576,951,951,951,951,1
|
|
20240709,092200,23338625,946,950,950,946,128
|
|
20240709,092100,23217185,945,945,945,945,0
|
|
20240709,092000,23217185,945,945,945,945,0
|
|
20240709,091900,23217185,945,945,945,945,0
|
|
20240709,091800,23217185,945,945,945,945,2194
|
|
20240709,091700,21143855,936,936,936,936,746
|
|
20240709,091600,20445599,931,931,931,931,0
|
|
20240709,091500,20445599,931,931,931,931,0
|
|
20240709,091400,20445599,931,931,931,931,0
|
|
20240709,091300,20445599,931,931,931,931,0
|
|
20240709,091200,20445599,931,931,931,931,0
|
|
20240709,091100,20445599,931,960,960,930,7000
|
|
20240709,091000,13863557,959,973,973,950,3277
|
|
20240709,090900,10715891,974,974,974,974,50
|
|
20240709,090800,10667191,975,975,975,975,2840
|
|
20240709,090700,7898191,973,973,973,973,0
|
|
20240709,090600,7898191,973,975,975,973,2166
|
|
20240709,090500,5786353,975,978,978,975,2000
|
|
20240709,090400,3834484,998,998,998,998,2003
|
|
20240709,090300,1835490,998,998,999,998,54
|
|
20240709,090200,1781581,977,999,999,977,64
|
|
20240709,090100,1718349,999,994,999,994,861
|
|
20240709,090000,858975,975,975,975,975,881
|