634 lines
27 KiB
CSV
634 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,193100,42713089,507,507,507,507,872
|
|
20240709,193000,42713089,507,507,507,507,0
|
|
20240709,192900,42713089,507,507,507,507,0
|
|
20240709,192800,42713089,507,507,507,507,0
|
|
20240709,192700,42713089,507,507,507,507,0
|
|
20240709,192600,42713089,507,507,507,507,0
|
|
20240709,192500,42713089,507,507,507,507,0
|
|
20240709,192400,42713089,507,507,507,507,0
|
|
20240709,192300,42713089,507,507,507,507,0
|
|
20240709,192200,42713089,507,507,507,507,0
|
|
20240709,192100,42713089,507,507,507,507,0
|
|
20240709,192000,42713089,507,507,507,507,0
|
|
20240709,191900,42713089,507,507,507,507,0
|
|
20240709,191800,42713089,507,507,507,507,0
|
|
20240709,191700,42713089,507,507,507,507,0
|
|
20240709,191600,42713089,507,507,507,507,0
|
|
20240709,191500,42713089,507,507,507,507,0
|
|
20240709,191400,42713089,507,507,507,507,0
|
|
20240709,191300,42713089,507,507,507,507,0
|
|
20240709,191200,42713089,507,507,507,507,0
|
|
20240709,191100,42713089,507,507,507,507,0
|
|
20240709,191000,42713089,507,507,507,507,0
|
|
20240709,190900,42713089,507,507,507,507,0
|
|
20240709,190800,42713089,507,507,507,507,0
|
|
20240709,190700,42713089,507,507,507,507,0
|
|
20240709,190600,42713089,507,507,507,507,0
|
|
20240709,190500,42713089,507,507,507,507,0
|
|
20240709,190400,42713089,507,507,507,507,0
|
|
20240709,190300,42713089,507,507,507,507,0
|
|
20240709,190200,42713089,507,507,507,507,0
|
|
20240709,190100,42713089,507,507,507,507,872
|
|
20240709,190000,42713089,507,507,507,507,0
|
|
20240709,185900,42713089,507,507,507,507,0
|
|
20240709,185800,42713089,507,507,507,507,0
|
|
20240709,185700,42713089,507,507,507,507,0
|
|
20240709,185600,42713089,507,507,507,507,0
|
|
20240709,185500,42713089,507,507,507,507,0
|
|
20240709,185400,42713089,507,507,507,507,0
|
|
20240709,185300,42713089,507,507,507,507,0
|
|
20240709,185200,42713089,507,507,507,507,0
|
|
20240709,185100,42713089,507,507,507,507,0
|
|
20240709,185000,42713089,507,507,507,507,0
|
|
20240709,184900,42713089,507,507,507,507,0
|
|
20240709,184800,42713089,507,507,507,507,0
|
|
20240709,184700,42713089,507,507,507,507,0
|
|
20240709,184600,42713089,507,507,507,507,0
|
|
20240709,184500,42713089,507,507,507,507,0
|
|
20240709,184400,42713089,507,507,507,507,0
|
|
20240709,184300,42713089,507,507,507,507,0
|
|
20240709,184200,42713089,507,507,507,507,0
|
|
20240709,184100,42713089,507,507,507,507,0
|
|
20240709,184000,42713089,507,507,507,507,0
|
|
20240709,183900,42713089,507,507,507,507,0
|
|
20240709,183800,42713089,507,507,507,507,0
|
|
20240709,183700,42713089,507,507,507,507,0
|
|
20240709,183600,42713089,507,507,507,507,0
|
|
20240709,183500,42713089,507,507,507,507,0
|
|
20240709,183400,42713089,507,507,507,507,0
|
|
20240709,183300,42713089,507,507,507,507,0
|
|
20240709,183200,42713089,507,507,507,507,0
|
|
20240709,183100,42713089,507,507,507,507,872
|
|
20240709,183000,42713089,507,507,507,507,0
|
|
20240709,182900,42713089,507,507,507,507,0
|
|
20240709,182800,42713089,507,507,507,507,0
|
|
20240709,182700,42713089,507,507,507,507,0
|
|
20240709,182600,42713089,507,507,507,507,0
|
|
20240709,182500,42713089,507,507,507,507,0
|
|
20240709,182400,42713089,507,507,507,507,0
|
|
20240709,182300,42713089,507,507,507,507,0
|
|
20240709,182200,42713089,507,507,507,507,0
|
|
20240709,182100,42713089,507,507,507,507,0
|
|
20240709,182000,42713089,507,507,507,507,0
|
|
20240709,181900,42713089,507,507,507,507,0
|
|
20240709,181800,42713089,507,507,507,507,0
|
|
20240709,181700,42713089,507,507,507,507,0
|
|
20240709,181600,42713089,507,507,507,507,0
|
|
20240709,181500,42713089,507,507,507,507,0
|
|
20240709,181400,42713089,507,507,507,507,0
|
|
20240709,181300,42713089,507,507,507,507,0
|
|
20240709,181200,42713089,507,507,507,507,0
|
|
20240709,181100,42713089,507,507,507,507,0
|
|
20240709,181000,42713089,507,507,507,507,0
|
|
20240709,180900,42713089,507,507,507,507,0
|
|
20240709,180800,42713089,507,507,507,507,0
|
|
20240709,180700,42713089,507,507,507,507,0
|
|
20240709,180600,42713089,507,507,507,507,0
|
|
20240709,180500,42713089,507,507,507,507,0
|
|
20240709,180400,42713089,507,507,507,507,0
|
|
20240709,180300,42713089,507,507,507,507,0
|
|
20240709,180200,42713089,507,507,507,507,0
|
|
20240709,180100,42713089,507,507,507,507,872
|
|
20240709,180000,42713089,507,507,507,507,0
|
|
20240709,175900,42713089,507,507,507,507,0
|
|
20240709,175800,42713089,507,507,507,507,0
|
|
20240709,175700,42713089,507,507,507,507,0
|
|
20240709,175600,42713089,507,507,507,507,0
|
|
20240709,175500,42713089,507,507,507,507,0
|
|
20240709,175400,42713089,507,507,507,507,0
|
|
20240709,175300,42713089,507,507,507,507,0
|
|
20240709,175200,42713089,507,507,507,507,0
|
|
20240709,175100,42713089,507,507,507,507,0
|
|
20240709,175000,42713089,507,507,507,507,0
|
|
20240709,174900,42713089,507,507,507,507,0
|
|
20240709,174800,42713089,507,507,507,507,0
|
|
20240709,174700,42713089,507,507,507,507,0
|
|
20240709,174600,42713089,507,507,507,507,0
|
|
20240709,174500,42713089,507,507,507,507,0
|
|
20240709,174400,42713089,507,507,507,507,0
|
|
20240709,174300,42713089,507,507,507,507,0
|
|
20240709,174200,42713089,507,507,507,507,0
|
|
20240709,174100,42713089,507,507,507,507,0
|
|
20240709,174000,42713089,507,507,507,507,0
|
|
20240709,173900,42713089,507,507,507,507,0
|
|
20240709,173800,42713089,507,507,507,507,0
|
|
20240709,173700,42713089,507,507,507,507,0
|
|
20240709,173600,42713089,507,507,507,507,0
|
|
20240709,173500,42713089,507,507,507,507,0
|
|
20240709,173400,42713089,507,507,507,507,0
|
|
20240709,173300,42713089,507,507,507,507,0
|
|
20240709,173200,42713089,507,507,507,507,0
|
|
20240709,173100,42713089,507,507,507,507,872
|
|
20240709,173000,42713089,507,507,507,507,0
|
|
20240709,172900,42713089,507,507,507,507,0
|
|
20240709,172800,42713089,507,507,507,507,0
|
|
20240709,172700,42713089,507,507,507,507,0
|
|
20240709,172600,42713089,507,507,507,507,0
|
|
20240709,172500,42713089,507,507,507,507,0
|
|
20240709,172400,42713089,507,507,507,507,0
|
|
20240709,172300,42713089,507,507,507,507,0
|
|
20240709,172200,42713089,507,507,507,507,0
|
|
20240709,172100,42713089,507,507,507,507,0
|
|
20240709,172000,42713089,507,507,507,507,0
|
|
20240709,171900,42713089,507,507,507,507,0
|
|
20240709,171800,42713089,507,507,507,507,0
|
|
20240709,171700,42713089,507,507,507,507,0
|
|
20240709,171600,42713089,507,507,507,507,0
|
|
20240709,171500,42713089,507,507,507,507,0
|
|
20240709,171400,42713089,507,507,507,507,0
|
|
20240709,171300,42713089,507,507,507,507,0
|
|
20240709,171200,42713089,507,507,507,507,0
|
|
20240709,171100,42713089,507,507,507,507,0
|
|
20240709,171000,42713089,507,507,507,507,0
|
|
20240709,170900,42713089,507,507,507,507,0
|
|
20240709,170800,42713089,507,507,507,507,0
|
|
20240709,170700,42713089,507,507,507,507,0
|
|
20240709,170600,42713089,507,507,507,507,0
|
|
20240709,170500,42713089,507,507,507,507,0
|
|
20240709,170400,42713089,507,507,507,507,0
|
|
20240709,170300,42713089,507,507,507,507,0
|
|
20240709,170200,42713089,507,507,507,507,0
|
|
20240709,170100,42713089,507,507,507,507,872
|
|
20240709,170000,42713089,507,507,507,507,0
|
|
20240709,165900,42713089,507,507,507,507,0
|
|
20240709,165800,42713089,507,507,507,507,0
|
|
20240709,165700,42713089,507,507,507,507,0
|
|
20240709,165600,42713089,507,507,507,507,0
|
|
20240709,165500,42713089,507,507,507,507,0
|
|
20240709,165400,42713089,507,507,507,507,0
|
|
20240709,165300,42713089,507,507,507,507,0
|
|
20240709,165200,42713089,507,507,507,507,0
|
|
20240709,165100,42713089,507,507,507,507,0
|
|
20240709,165000,42713089,507,507,507,507,0
|
|
20240709,164900,42713089,507,507,507,507,0
|
|
20240709,164800,42713089,507,507,507,507,0
|
|
20240709,164700,42713089,507,507,507,507,0
|
|
20240709,164600,42713089,507,507,507,507,0
|
|
20240709,164500,42713089,507,507,507,507,0
|
|
20240709,164400,42713089,507,507,507,507,0
|
|
20240709,164300,42713089,507,507,507,507,0
|
|
20240709,164200,42713089,507,507,507,507,0
|
|
20240709,164100,42713089,507,507,507,507,0
|
|
20240709,164000,42713089,507,507,507,507,0
|
|
20240709,163900,42713089,507,507,507,507,0
|
|
20240709,163800,42713089,507,507,507,507,0
|
|
20240709,163700,42713089,507,507,507,507,0
|
|
20240709,163600,42713089,507,507,507,507,0
|
|
20240709,163500,42713089,507,507,507,507,0
|
|
20240709,163400,42713089,507,507,507,507,0
|
|
20240709,163300,42713089,507,507,507,507,0
|
|
20240709,163200,42713089,507,507,507,507,0
|
|
20240709,163100,42713089,507,507,507,507,872
|
|
20240709,163000,42713089,507,507,507,507,0
|
|
20240709,162900,42713089,507,507,507,507,0
|
|
20240709,162800,42713089,507,507,507,507,0
|
|
20240709,162700,42713089,507,507,507,507,0
|
|
20240709,162600,42713089,507,507,507,507,0
|
|
20240709,162500,42713089,507,507,507,507,0
|
|
20240709,162400,42713089,507,507,507,507,0
|
|
20240709,162300,42713089,507,507,507,507,0
|
|
20240709,162200,42713089,507,507,507,507,0
|
|
20240709,162100,42713089,507,507,507,507,0
|
|
20240709,162000,42713089,507,507,507,507,0
|
|
20240709,161900,42713089,507,507,507,507,0
|
|
20240709,161800,42713089,507,507,507,507,0
|
|
20240709,161700,42713089,507,507,507,507,0
|
|
20240709,161600,42713089,507,507,507,507,0
|
|
20240709,161500,42713089,507,507,507,507,0
|
|
20240709,161400,42713089,507,507,507,507,0
|
|
20240709,161300,42713089,507,507,507,507,0
|
|
20240709,161200,42713089,507,507,507,507,0
|
|
20240709,161100,42713089,507,507,507,507,0
|
|
20240709,161000,42713089,507,507,507,507,0
|
|
20240709,160900,42713089,507,507,507,507,0
|
|
20240709,160800,42713089,507,507,507,507,0
|
|
20240709,160700,42713089,507,507,507,507,0
|
|
20240709,160600,42713089,507,507,507,507,0
|
|
20240709,160500,42713089,507,507,507,507,0
|
|
20240709,160400,42713089,507,507,507,507,0
|
|
20240709,160300,42713089,507,507,507,507,0
|
|
20240709,160200,42713089,507,507,507,507,0
|
|
20240709,160100,42713089,507,507,507,507,872
|
|
20240709,160000,42713089,507,507,507,507,0
|
|
20240709,155900,42713089,507,507,507,507,0
|
|
20240709,155800,42713089,507,507,507,507,0
|
|
20240709,155700,42713089,507,507,507,507,0
|
|
20240709,155600,42713089,507,507,507,507,0
|
|
20240709,155500,42713089,507,507,507,507,0
|
|
20240709,155400,42713089,507,507,507,507,0
|
|
20240709,155300,42713089,507,507,507,507,0
|
|
20240709,155200,42713089,507,507,507,507,0
|
|
20240709,155100,42713089,507,507,507,507,0
|
|
20240709,155000,42713089,507,507,507,507,0
|
|
20240709,154900,42713089,507,507,507,507,0
|
|
20240709,154800,42713089,507,507,507,507,0
|
|
20240709,154700,42713089,507,507,507,507,0
|
|
20240709,154600,42713089,507,507,507,507,0
|
|
20240709,154500,42713089,507,507,507,507,0
|
|
20240709,154400,42713089,507,507,507,507,0
|
|
20240709,154300,42713089,507,507,507,507,0
|
|
20240709,154200,42713089,507,507,507,507,0
|
|
20240709,154100,42713089,507,507,507,507,0
|
|
20240709,154000,42713089,507,507,507,507,0
|
|
20240709,153900,42713089,507,507,507,507,0
|
|
20240709,153800,42713089,507,507,507,507,0
|
|
20240709,153700,42713089,507,507,507,507,0
|
|
20240709,153600,42713089,507,507,507,507,0
|
|
20240709,153500,42713089,507,507,507,507,0
|
|
20240709,153400,42713089,507,507,507,507,0
|
|
20240709,153300,42713089,507,507,507,507,0
|
|
20240709,153200,42713089,507,507,507,507,0
|
|
20240709,153100,42713089,507,507,507,507,872
|
|
20240709,153000,42713089,507,507,507,507,872
|
|
20240709,152900,42270985,507,507,507,507,0
|
|
20240709,152800,42270985,507,507,507,507,0
|
|
20240709,152700,42270985,507,507,507,507,0
|
|
20240709,152600,42270985,507,507,507,507,0
|
|
20240709,152500,42270985,507,507,507,507,0
|
|
20240709,152400,42270985,507,507,507,507,0
|
|
20240709,152300,42270985,507,507,507,507,0
|
|
20240709,152200,42270985,507,507,507,507,0
|
|
20240709,152100,42270985,507,507,507,507,0
|
|
20240709,152000,42270985,507,507,507,507,0
|
|
20240709,151900,42270985,507,507,507,507,0
|
|
20240709,151800,42270985,507,507,507,507,2
|
|
20240709,151700,42269971,506,504,506,504,3167
|
|
20240709,151600,40669853,503,503,503,503,2185
|
|
20240709,151500,39570798,503,503,503,503,0
|
|
20240709,151400,39570798,503,503,503,503,360
|
|
20240709,151300,39389718,503,503,503,503,0
|
|
20240709,151200,39389718,503,503,503,503,887
|
|
20240709,151100,38943557,504,504,504,504,1
|
|
20240709,151000,38943053,503,503,503,503,113
|
|
20240709,150900,38886214,503,503,503,503,0
|
|
20240709,150800,38886214,503,503,503,503,0
|
|
20240709,150700,38886214,503,503,503,503,0
|
|
20240709,150600,38886214,503,503,503,503,264
|
|
20240709,150500,38753422,504,504,504,504,0
|
|
20240709,150400,38753422,504,504,504,504,0
|
|
20240709,150300,38753422,504,504,504,504,0
|
|
20240709,150200,38753422,504,504,504,504,0
|
|
20240709,150100,38753422,504,504,504,504,0
|
|
20240709,150000,38753422,504,504,504,504,1
|
|
20240709,145900,38752918,503,503,503,503,0
|
|
20240709,145800,38752918,503,503,503,503,0
|
|
20240709,145700,38752918,503,503,503,503,1
|
|
20240709,145600,38752415,504,504,504,504,0
|
|
20240709,145500,38752415,504,504,504,504,0
|
|
20240709,145400,38752415,504,504,504,504,0
|
|
20240709,145300,38752415,504,504,504,504,0
|
|
20240709,145200,38752415,504,504,504,504,0
|
|
20240709,145100,38752415,504,504,504,504,0
|
|
20240709,145000,38752415,504,504,504,504,0
|
|
20240709,144900,38752415,504,504,504,504,0
|
|
20240709,144800,38752415,504,504,504,504,0
|
|
20240709,144700,38752415,504,504,504,504,0
|
|
20240709,144600,38752415,504,504,504,504,0
|
|
20240709,144500,38752415,504,504,504,504,0
|
|
20240709,144400,38752415,504,504,504,504,0
|
|
20240709,144300,38752415,504,504,504,504,0
|
|
20240709,144200,38752415,504,504,504,504,0
|
|
20240709,144100,38752415,504,504,504,504,0
|
|
20240709,144000,38752415,504,504,504,504,0
|
|
20240709,143900,38752415,504,504,504,504,0
|
|
20240709,143800,38752415,504,504,504,504,0
|
|
20240709,143700,38752415,504,504,504,504,0
|
|
20240709,143600,38752415,504,504,504,504,1
|
|
20240709,143500,38751911,504,504,504,504,0
|
|
20240709,143400,38751911,504,504,504,504,0
|
|
20240709,143300,38751911,504,504,504,504,1
|
|
20240709,143200,38751407,503,503,503,503,0
|
|
20240709,143100,38751407,503,503,503,503,0
|
|
20240709,143000,38751407,503,503,503,503,0
|
|
20240709,142900,38751407,503,503,503,503,0
|
|
20240709,142800,38751407,503,503,503,503,0
|
|
20240709,142700,38751407,503,503,503,503,0
|
|
20240709,142600,38751407,503,503,503,503,0
|
|
20240709,142500,38751407,503,503,503,503,0
|
|
20240709,142400,38751407,503,503,503,503,0
|
|
20240709,142300,38751407,503,503,503,503,0
|
|
20240709,142200,38751407,503,503,503,503,0
|
|
20240709,142100,38751407,503,503,503,503,0
|
|
20240709,142000,38751407,503,503,503,503,0
|
|
20240709,141900,38751407,503,503,503,503,1
|
|
20240709,141800,38750904,505,505,505,505,0
|
|
20240709,141700,38750904,505,505,505,505,0
|
|
20240709,141600,38750904,505,505,505,505,0
|
|
20240709,141500,38750904,505,505,505,505,0
|
|
20240709,141400,38750904,505,505,505,505,0
|
|
20240709,141300,38750904,505,505,505,505,0
|
|
20240709,141200,38750904,505,505,505,505,0
|
|
20240709,141100,38750904,505,505,505,505,0
|
|
20240709,141000,38750904,505,505,505,505,0
|
|
20240709,140900,38750904,505,505,505,505,0
|
|
20240709,140800,38750904,505,505,505,505,0
|
|
20240709,140700,38750904,505,505,505,505,0
|
|
20240709,140600,38750904,505,505,505,505,0
|
|
20240709,140500,38750904,505,505,505,505,0
|
|
20240709,140400,38750904,505,505,505,505,0
|
|
20240709,140300,38750904,505,505,505,505,0
|
|
20240709,140200,38750904,505,505,505,505,0
|
|
20240709,140100,38750904,505,505,505,505,0
|
|
20240709,140000,38750904,505,505,505,505,0
|
|
20240709,135900,38750904,505,505,505,505,0
|
|
20240709,135800,38750904,505,505,505,505,0
|
|
20240709,135700,38750904,505,505,505,505,0
|
|
20240709,135600,38750904,505,505,505,505,0
|
|
20240709,135500,38750904,505,505,505,505,0
|
|
20240709,135400,38750904,505,505,505,505,0
|
|
20240709,135300,38750904,505,505,505,505,0
|
|
20240709,135200,38750904,505,505,505,505,0
|
|
20240709,135100,38750904,505,505,505,505,0
|
|
20240709,135000,38750904,505,505,505,505,0
|
|
20240709,134900,38750904,505,505,505,505,0
|
|
20240709,134800,38750904,505,505,505,505,0
|
|
20240709,134700,38750904,505,505,505,505,0
|
|
20240709,134600,38750904,505,505,505,505,0
|
|
20240709,134500,38750904,505,505,505,505,0
|
|
20240709,134400,38750904,505,505,505,505,0
|
|
20240709,134300,38750904,505,505,505,505,0
|
|
20240709,134200,38750904,505,505,505,505,0
|
|
20240709,134100,38750904,505,505,505,505,1
|
|
20240709,134000,38750399,502,502,502,502,0
|
|
20240709,133900,38750399,502,502,502,502,0
|
|
20240709,133800,38750399,502,502,502,502,0
|
|
20240709,133700,38750399,502,502,502,502,0
|
|
20240709,133600,38750399,502,502,502,502,0
|
|
20240709,133500,38750399,502,502,502,502,0
|
|
20240709,133400,38750399,502,502,502,502,0
|
|
20240709,133300,38750399,502,504,504,502,4612
|
|
20240709,133200,36430591,506,506,506,506,0
|
|
20240709,133100,36430591,506,506,506,506,0
|
|
20240709,133000,36430591,506,506,506,506,0
|
|
20240709,132900,36430591,506,506,506,506,0
|
|
20240709,132800,36430591,506,506,506,506,0
|
|
20240709,132700,36430591,506,506,506,506,0
|
|
20240709,132600,36430591,506,506,506,506,0
|
|
20240709,132500,36430591,506,506,506,506,0
|
|
20240709,132400,36430591,506,506,506,506,0
|
|
20240709,132300,36430591,506,506,506,506,0
|
|
20240709,132200,36430591,506,506,506,506,0
|
|
20240709,132100,36430591,506,506,506,506,0
|
|
20240709,132000,36430591,506,506,506,506,0
|
|
20240709,131900,36430591,506,506,506,506,0
|
|
20240709,131800,36430591,506,506,506,506,0
|
|
20240709,131700,36430591,506,506,506,506,0
|
|
20240709,131600,36430591,506,506,506,506,0
|
|
20240709,131500,36430591,506,506,506,506,0
|
|
20240709,131400,36430591,506,506,506,506,0
|
|
20240709,131300,36430591,506,504,506,504,1200
|
|
20240709,131200,35824391,504,504,504,504,0
|
|
20240709,131100,35824391,504,504,504,504,0
|
|
20240709,131000,35824391,504,504,504,504,96
|
|
20240709,130900,35776007,504,504,504,504,0
|
|
20240709,130800,35776007,504,504,504,504,0
|
|
20240709,130700,35776007,504,505,506,504,255
|
|
20240709,130600,35647484,505,505,505,505,2
|
|
20240709,130500,35646474,505,505,505,505,2
|
|
20240709,130400,35645464,505,505,505,505,0
|
|
20240709,130300,35645464,505,505,505,505,0
|
|
20240709,130200,35645464,505,505,505,505,13
|
|
20240709,130100,35638899,505,505,505,505,0
|
|
20240709,130000,35638899,505,505,505,505,0
|
|
20240709,125900,35638899,505,505,505,505,0
|
|
20240709,125800,35638899,505,505,505,505,9
|
|
20240709,125700,35634354,506,506,506,506,8
|
|
20240709,125600,35630306,506,506,506,506,0
|
|
20240709,125500,35630306,506,505,506,505,220
|
|
20240709,125400,35519186,505,505,505,505,200
|
|
20240709,125300,35418186,505,505,505,505,0
|
|
20240709,125200,35418186,505,505,505,505,526
|
|
20240709,125100,35152556,504,504,504,504,0
|
|
20240709,125000,35152556,504,504,504,504,0
|
|
20240709,124900,35152556,504,504,504,504,0
|
|
20240709,124800,35152556,504,504,504,504,1
|
|
20240709,124700,35152052,505,505,505,505,0
|
|
20240709,124600,35152052,505,505,505,505,0
|
|
20240709,124500,35152052,505,505,505,505,0
|
|
20240709,124400,35152052,505,505,505,505,0
|
|
20240709,124300,35152052,505,505,505,505,0
|
|
20240709,124200,35152052,505,505,505,505,0
|
|
20240709,124100,35152052,505,505,505,505,0
|
|
20240709,124000,35152052,505,505,505,505,0
|
|
20240709,123900,35152052,505,505,505,505,0
|
|
20240709,123800,35152052,505,505,505,505,2374
|
|
20240709,123700,33953182,505,505,505,505,0
|
|
20240709,123600,33953182,505,505,505,505,0
|
|
20240709,123500,33953182,505,505,505,505,0
|
|
20240709,123400,33953182,505,505,505,505,0
|
|
20240709,123300,33953182,505,505,505,505,0
|
|
20240709,123200,33953182,505,505,505,505,0
|
|
20240709,123100,33953182,505,505,505,505,0
|
|
20240709,123000,33953182,505,505,505,505,2003
|
|
20240709,122900,32941667,505,505,505,505,0
|
|
20240709,122800,32941667,505,505,505,505,0
|
|
20240709,122700,32941667,505,505,505,505,0
|
|
20240709,122600,32941667,505,505,505,505,0
|
|
20240709,122500,32941667,505,505,505,505,0
|
|
20240709,122400,32941667,505,505,505,505,0
|
|
20240709,122300,32941667,505,505,505,505,194
|
|
20240709,122200,32843697,506,506,506,506,0
|
|
20240709,122100,32843697,506,506,506,506,1
|
|
20240709,122000,32843191,507,507,507,507,0
|
|
20240709,121900,32843191,507,507,507,507,0
|
|
20240709,121800,32843191,507,507,507,507,0
|
|
20240709,121700,32843191,507,507,507,507,0
|
|
20240709,121600,32843191,507,507,507,507,0
|
|
20240709,121500,32843191,507,507,507,507,0
|
|
20240709,121400,32843191,507,507,507,507,0
|
|
20240709,121300,32843191,507,507,507,507,0
|
|
20240709,121200,32843191,507,507,507,507,0
|
|
20240709,121100,32843191,507,507,507,507,0
|
|
20240709,121000,32843191,507,507,507,507,0
|
|
20240709,120900,32843191,507,507,507,507,0
|
|
20240709,120800,32843191,507,507,507,507,0
|
|
20240709,120700,32843191,507,505,507,505,500
|
|
20240709,120600,32589783,503,503,503,503,0
|
|
20240709,120500,32589783,503,503,503,503,10
|
|
20240709,120400,32584753,503,503,503,503,0
|
|
20240709,120300,32584753,503,503,503,503,0
|
|
20240709,120200,32584753,503,503,503,503,0
|
|
20240709,120100,32584753,503,503,503,503,0
|
|
20240709,120000,32584753,503,503,503,503,0
|
|
20240709,115900,32584753,503,503,503,503,0
|
|
20240709,115800,32584753,503,503,503,503,0
|
|
20240709,115700,32584753,503,503,503,503,0
|
|
20240709,115600,32584753,503,503,503,503,0
|
|
20240709,115500,32584753,503,503,503,503,0
|
|
20240709,115400,32584753,503,503,503,503,0
|
|
20240709,115300,32584753,503,503,503,503,0
|
|
20240709,115200,32584753,503,503,503,503,0
|
|
20240709,115100,32584753,503,503,503,503,0
|
|
20240709,115000,32584753,503,503,503,503,0
|
|
20240709,114900,32584753,503,503,503,503,0
|
|
20240709,114800,32584753,503,503,503,503,0
|
|
20240709,114700,32584753,503,503,503,503,0
|
|
20240709,114600,32584753,503,503,503,503,422
|
|
20240709,114500,32372487,503,503,503,503,0
|
|
20240709,114400,32372487,503,503,503,503,0
|
|
20240709,114300,32372487,503,503,503,503,0
|
|
20240709,114200,32372487,503,503,503,503,0
|
|
20240709,114100,32372487,503,503,503,503,0
|
|
20240709,114000,32372487,503,503,503,503,0
|
|
20240709,113900,32372487,503,503,503,503,0
|
|
20240709,113800,32372487,503,503,503,503,0
|
|
20240709,113700,32372487,503,504,504,503,1000
|
|
20240709,113600,31869486,506,506,506,506,0
|
|
20240709,113500,31869486,506,506,506,506,0
|
|
20240709,113400,31869486,506,506,506,506,0
|
|
20240709,113300,31869486,506,506,506,506,0
|
|
20240709,113200,31869486,506,506,506,506,804
|
|
20240709,113100,31462662,507,507,507,507,0
|
|
20240709,113000,31462662,507,507,507,507,0
|
|
20240709,112900,31462662,507,507,507,507,0
|
|
20240709,112800,31462662,507,507,507,507,0
|
|
20240709,112700,31462662,507,507,507,507,0
|
|
20240709,112600,31462662,507,507,507,507,0
|
|
20240709,112500,31462662,507,507,507,507,0
|
|
20240709,112400,31462662,507,507,507,507,1
|
|
20240709,112300,31462155,504,504,504,504,0
|
|
20240709,112200,31462155,504,504,504,504,0
|
|
20240709,112100,31462155,504,504,504,504,71
|
|
20240709,112000,31426371,504,504,504,504,0
|
|
20240709,111900,31426371,504,504,504,504,4
|
|
20240709,111800,31424355,504,504,504,504,179
|
|
20240709,111700,31334139,510,510,510,510,0
|
|
20240709,111600,31334139,510,510,510,510,0
|
|
20240709,111500,31334139,510,510,510,510,0
|
|
20240709,111400,31334139,510,510,510,510,0
|
|
20240709,111300,31334139,510,510,510,510,0
|
|
20240709,111200,31334139,510,510,510,510,0
|
|
20240709,111100,31334139,510,510,510,510,0
|
|
20240709,111000,31334139,510,510,510,510,0
|
|
20240709,110900,31334139,510,510,510,510,0
|
|
20240709,110800,31334139,510,510,510,510,0
|
|
20240709,110700,31334139,510,510,510,510,0
|
|
20240709,110600,31334139,510,510,510,510,0
|
|
20240709,110500,31334139,510,510,510,510,0
|
|
20240709,110400,31334139,510,510,510,510,0
|
|
20240709,110300,31334139,510,510,510,510,0
|
|
20240709,110200,31334139,510,510,510,510,0
|
|
20240709,110100,31334139,510,510,510,510,0
|
|
20240709,110000,31334139,510,506,510,506,1000
|
|
20240709,105900,30826376,503,503,503,503,0
|
|
20240709,105800,30826376,503,503,503,503,0
|
|
20240709,105700,30826376,503,503,503,503,0
|
|
20240709,105600,30826376,503,503,503,503,0
|
|
20240709,105500,30826376,503,503,503,503,0
|
|
20240709,105400,30826376,503,503,503,503,0
|
|
20240709,105300,30826376,503,503,503,503,0
|
|
20240709,105200,30826376,503,503,503,503,0
|
|
20240709,105100,30826376,503,503,503,503,0
|
|
20240709,105000,30826376,503,503,503,503,0
|
|
20240709,104900,30826376,503,503,503,503,0
|
|
20240709,104800,30826376,503,503,503,503,0
|
|
20240709,104700,30826376,503,503,503,503,0
|
|
20240709,104600,30826376,503,503,503,503,0
|
|
20240709,104500,30826376,503,503,503,503,0
|
|
20240709,104400,30826376,503,503,503,503,0
|
|
20240709,104300,30826376,503,503,503,503,0
|
|
20240709,104200,30826376,503,503,503,503,0
|
|
20240709,104100,30826376,503,503,503,503,0
|
|
20240709,104000,30826376,503,503,503,503,0
|
|
20240709,103900,30826376,503,503,503,503,1000
|
|
20240709,103800,30323376,503,503,503,503,0
|
|
20240709,103700,30323376,503,503,503,503,0
|
|
20240709,103600,30323376,503,503,503,503,0
|
|
20240709,103500,30323376,503,503,503,503,0
|
|
20240709,103400,30323376,503,503,503,503,0
|
|
20240709,103300,30323376,503,503,503,503,0
|
|
20240709,103200,30323376,503,503,503,503,0
|
|
20240709,103100,30323376,503,503,503,503,0
|
|
20240709,103000,30323376,503,506,506,503,2600
|
|
20240709,102900,29012343,510,510,510,510,0
|
|
20240709,102800,29012343,510,510,510,510,0
|
|
20240709,102700,29012343,510,510,510,510,0
|
|
20240709,102600,29012343,510,510,510,510,0
|
|
20240709,102500,29012343,510,510,510,510,0
|
|
20240709,102400,29012343,510,510,510,510,0
|
|
20240709,102300,29012343,510,510,510,510,0
|
|
20240709,102200,29012343,510,510,510,510,0
|
|
20240709,102100,29012343,510,510,510,510,0
|
|
20240709,102000,29012343,510,510,510,510,21
|
|
20240709,101900,29001633,512,512,512,512,0
|
|
20240709,101800,29001633,512,512,512,512,0
|
|
20240709,101700,29001633,512,512,512,512,0
|
|
20240709,101600,29001633,512,512,512,512,0
|
|
20240709,101500,29001633,512,512,512,512,0
|
|
20240709,101400,29001633,512,512,512,512,0
|
|
20240709,101300,29001633,512,512,512,512,0
|
|
20240709,101200,29001633,512,512,512,512,0
|
|
20240709,101100,29001633,512,512,512,512,96
|
|
20240709,101000,28952481,513,513,513,513,0
|
|
20240709,100900,28952481,513,513,513,513,0
|
|
20240709,100800,28952481,513,513,513,513,0
|
|
20240709,100700,28952481,513,513,513,513,0
|
|
20240709,100600,28952481,513,513,513,513,0
|
|
20240709,100500,28952481,513,513,513,513,1
|
|
20240709,100400,28951968,513,513,513,513,0
|
|
20240709,100300,28951968,513,513,513,513,0
|
|
20240709,100200,28951968,513,513,513,513,79
|
|
20240709,100100,28911441,514,514,514,514,0
|
|
20240709,100000,28911441,514,514,514,514,0
|
|
20240709,095900,28911441,514,514,514,514,1
|
|
20240709,095800,28910927,514,512,514,512,10685
|
|
20240709,095700,23430230,513,504,513,504,25624
|
|
20240709,095600,10354763,504,504,504,504,3
|
|
20240709,095500,10353251,504,504,504,504,11
|
|
20240709,095400,10347707,504,504,504,504,0
|
|
20240709,095300,10347707,504,504,504,504,8
|
|
20240709,095200,10343675,504,504,504,504,0
|
|
20240709,095100,10343675,504,504,504,504,0
|
|
20240709,095000,10343675,504,504,504,504,0
|
|
20240709,094900,10343675,504,504,504,504,0
|
|
20240709,094800,10343675,504,504,504,504,3
|
|
20240709,094700,10342163,504,504,504,504,6
|
|
20240709,094600,10339139,502,502,502,502,215
|
|
20240709,094500,10231209,503,503,503,503,0
|
|
20240709,094400,10231209,503,503,503,503,3
|
|
20240709,094300,10229700,504,504,504,504,0
|
|
20240709,094200,10229700,504,504,504,504,0
|
|
20240709,094100,10229700,504,504,504,504,0
|
|
20240709,094000,10229700,504,504,504,504,16
|
|
20240709,093900,10221636,504,504,504,504,64
|
|
20240709,093800,10189380,504,504,504,504,8
|
|
20240709,093700,10185348,504,504,504,504,0
|
|
20240709,093600,10185348,504,504,504,504,0
|
|
20240709,093500,10185348,504,504,504,504,0
|
|
20240709,093400,10185348,504,504,504,504,0
|
|
20240709,093300,10185348,504,504,504,504,0
|
|
20240709,093200,10185348,504,504,504,504,0
|
|
20240709,093100,10185348,504,504,504,504,0
|
|
20240709,093000,10185348,504,504,504,504,0
|
|
20240709,092900,10185348,504,504,504,504,0
|
|
20240709,092800,10185348,504,504,504,504,0
|
|
20240709,092700,10185348,504,504,504,504,8
|
|
20240709,092600,10181316,504,504,504,504,0
|
|
20240709,092500,10181316,504,504,504,504,1
|
|
20240709,092400,10180812,504,504,504,504,0
|
|
20240709,092300,10180812,504,503,504,503,694
|
|
20240709,092200,9831430,503,503,503,503,182
|
|
20240709,092100,9739884,504,504,504,504,0
|
|
20240709,092000,9739884,504,504,504,504,0
|
|
20240709,091900,9739884,504,504,504,504,0
|
|
20240709,091800,9739884,504,503,504,503,241
|
|
20240709,091700,9618430,504,502,504,502,3576
|
|
20240709,091600,7821974,502,501,502,501,38
|
|
20240709,091500,7802906,502,502,502,502,0
|
|
20240709,091400,7802906,502,502,502,502,500
|
|
20240709,091300,7551906,502,502,502,502,0
|
|
20240709,091200,7551906,502,502,502,502,0
|
|
20240709,091100,7551906,502,502,502,502,591
|
|
20240709,091000,7255224,501,501,501,501,3821
|
|
20240709,090900,5340903,501,501,501,501,1596
|
|
20240709,090800,4541307,501,501,501,501,0
|
|
20240709,090700,4541307,501,501,501,501,0
|
|
20240709,090600,4541307,501,501,501,501,0
|
|
20240709,090500,4541307,501,501,501,501,0
|
|
20240709,090400,4541307,501,501,501,501,500
|
|
20240709,090300,4290807,501,501,501,501,500
|
|
20240709,090200,4040307,501,503,503,500,3355
|
|
20240709,090100,2360500,500,500,500,500,564
|
|
20240709,090000,2078500,500,500,500,500,4156
|