711 lines
31 KiB
CSV
711 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,204800,374430418,502,502,502,502,26578
|
|
20240703,204700,374430418,502,502,502,502,0
|
|
20240703,204600,374430418,502,502,502,502,0
|
|
20240703,204500,374430418,502,502,502,502,0
|
|
20240703,204400,374430418,502,502,502,502,0
|
|
20240703,204300,374430418,502,502,502,502,0
|
|
20240703,204200,374430418,502,502,502,502,0
|
|
20240703,204100,374430418,502,502,502,502,0
|
|
20240703,204000,374430418,502,502,502,502,0
|
|
20240703,203900,374430418,502,502,502,502,0
|
|
20240703,203800,374430418,502,502,502,502,0
|
|
20240703,203700,374430418,502,502,502,502,0
|
|
20240703,203600,374430418,502,502,502,502,0
|
|
20240703,203500,374430418,502,502,502,502,0
|
|
20240703,203400,374430418,502,502,502,502,0
|
|
20240703,203300,374430418,502,502,502,502,0
|
|
20240703,203200,374430418,502,502,502,502,0
|
|
20240703,203100,374430418,502,502,502,502,0
|
|
20240703,203000,374430418,502,502,502,502,0
|
|
20240703,202900,374430418,502,502,502,502,0
|
|
20240703,202800,374430418,502,502,502,502,0
|
|
20240703,202700,374430418,502,502,502,502,0
|
|
20240703,202600,374430418,502,502,502,502,0
|
|
20240703,202500,374430418,502,502,502,502,0
|
|
20240703,202400,374430418,502,502,502,502,0
|
|
20240703,202300,374430418,502,502,502,502,0
|
|
20240703,202200,374430418,502,502,502,502,0
|
|
20240703,202100,374430418,502,502,502,502,0
|
|
20240703,202000,374430418,502,502,502,502,0
|
|
20240703,201900,374430418,502,502,502,502,0
|
|
20240703,201800,374430418,502,502,502,502,26578
|
|
20240703,201700,374430418,502,502,502,502,0
|
|
20240703,201600,374430418,502,502,502,502,0
|
|
20240703,201500,374430418,502,502,502,502,0
|
|
20240703,201400,374430418,502,502,502,502,0
|
|
20240703,201300,374430418,502,502,502,502,0
|
|
20240703,201200,374430418,502,502,502,502,0
|
|
20240703,201100,374430418,502,502,502,502,0
|
|
20240703,201000,374430418,502,502,502,502,0
|
|
20240703,200900,374430418,502,502,502,502,0
|
|
20240703,200800,374430418,502,502,502,502,0
|
|
20240703,200700,374430418,502,502,502,502,0
|
|
20240703,200600,374430418,502,502,502,502,0
|
|
20240703,200500,374430418,502,502,502,502,0
|
|
20240703,200400,374430418,502,502,502,502,0
|
|
20240703,200300,374430418,502,502,502,502,0
|
|
20240703,200200,374430418,502,502,502,502,0
|
|
20240703,200100,374430418,502,502,502,502,0
|
|
20240703,200000,374430418,502,502,502,502,0
|
|
20240703,195900,374430418,502,502,502,502,0
|
|
20240703,195800,374430418,502,502,502,502,0
|
|
20240703,195700,374430418,502,502,502,502,0
|
|
20240703,195600,374430418,502,502,502,502,0
|
|
20240703,195500,374430418,502,502,502,502,0
|
|
20240703,195400,374430418,502,502,502,502,0
|
|
20240703,195300,374430418,502,502,502,502,0
|
|
20240703,195200,374430418,502,502,502,502,0
|
|
20240703,195100,374430418,502,502,502,502,0
|
|
20240703,195000,374430418,502,502,502,502,0
|
|
20240703,194900,374430418,502,502,502,502,0
|
|
20240703,194800,374430418,502,502,502,502,26578
|
|
20240703,194700,374430418,502,502,502,502,0
|
|
20240703,194600,374430418,502,502,502,502,0
|
|
20240703,194500,374430418,502,502,502,502,0
|
|
20240703,194400,374430418,502,502,502,502,0
|
|
20240703,194300,374430418,502,502,502,502,0
|
|
20240703,194200,374430418,502,502,502,502,0
|
|
20240703,194100,374430418,502,502,502,502,0
|
|
20240703,194000,374430418,502,502,502,502,0
|
|
20240703,193900,374430418,502,502,502,502,0
|
|
20240703,193800,374430418,502,502,502,502,0
|
|
20240703,193700,374430418,502,502,502,502,0
|
|
20240703,193600,374430418,502,502,502,502,0
|
|
20240703,193500,374430418,502,502,502,502,0
|
|
20240703,193400,374430418,502,502,502,502,0
|
|
20240703,193300,374430418,502,502,502,502,0
|
|
20240703,193200,374430418,502,502,502,502,0
|
|
20240703,193100,374430418,502,502,502,502,0
|
|
20240703,193000,374430418,502,502,502,502,0
|
|
20240703,192900,374430418,502,502,502,502,0
|
|
20240703,192800,374430418,502,502,502,502,0
|
|
20240703,192700,374430418,502,502,502,502,0
|
|
20240703,192600,374430418,502,502,502,502,0
|
|
20240703,192500,374430418,502,502,502,502,0
|
|
20240703,192400,374430418,502,502,502,502,0
|
|
20240703,192300,374430418,502,502,502,502,0
|
|
20240703,192200,374430418,502,502,502,502,0
|
|
20240703,192100,374430418,502,502,502,502,0
|
|
20240703,192000,374430418,502,502,502,502,0
|
|
20240703,191900,374430418,502,502,502,502,0
|
|
20240703,191800,374430418,502,502,502,502,26578
|
|
20240703,191700,374430418,502,502,502,502,0
|
|
20240703,191600,374430418,502,502,502,502,0
|
|
20240703,191500,374430418,502,502,502,502,0
|
|
20240703,191400,374430418,502,502,502,502,0
|
|
20240703,191300,374430418,502,502,502,502,0
|
|
20240703,191200,374430418,502,502,502,502,0
|
|
20240703,191100,374430418,502,502,502,502,0
|
|
20240703,191000,374430418,502,502,502,502,0
|
|
20240703,190900,374430418,502,502,502,502,0
|
|
20240703,190800,374430418,502,502,502,502,0
|
|
20240703,190700,374430418,502,502,502,502,0
|
|
20240703,190600,374430418,502,502,502,502,0
|
|
20240703,190500,374430418,502,502,502,502,0
|
|
20240703,190400,374430418,502,502,502,502,0
|
|
20240703,190300,374430418,502,502,502,502,0
|
|
20240703,190200,374430418,502,502,502,502,0
|
|
20240703,190100,374430418,502,502,502,502,0
|
|
20240703,190000,374430418,502,502,502,502,0
|
|
20240703,185900,374430418,502,502,502,502,0
|
|
20240703,185800,374430418,502,502,502,502,0
|
|
20240703,185700,374430418,502,502,502,502,0
|
|
20240703,185600,374430418,502,502,502,502,0
|
|
20240703,185500,374430418,502,502,502,502,0
|
|
20240703,185400,374430418,502,502,502,502,0
|
|
20240703,185300,374430418,502,502,502,502,0
|
|
20240703,185200,374430418,502,502,502,502,0
|
|
20240703,185100,374430418,502,502,502,502,0
|
|
20240703,185000,374430418,502,502,502,502,0
|
|
20240703,184900,374430418,502,502,502,502,0
|
|
20240703,184800,374430418,502,502,502,502,26578
|
|
20240703,184700,374430418,502,502,502,502,0
|
|
20240703,184600,374430418,502,502,502,502,0
|
|
20240703,184500,374430418,502,502,502,502,0
|
|
20240703,184400,374430418,502,502,502,502,0
|
|
20240703,184300,374430418,502,502,502,502,0
|
|
20240703,184200,374430418,502,502,502,502,0
|
|
20240703,184100,374430418,502,502,502,502,0
|
|
20240703,184000,374430418,502,502,502,502,0
|
|
20240703,183900,374430418,502,502,502,502,0
|
|
20240703,183800,374430418,502,502,502,502,0
|
|
20240703,183700,374430418,502,502,502,502,0
|
|
20240703,183600,374430418,502,502,502,502,0
|
|
20240703,183500,374430418,502,502,502,502,0
|
|
20240703,183400,374430418,502,502,502,502,0
|
|
20240703,183300,374430418,502,502,502,502,0
|
|
20240703,183200,374430418,502,502,502,502,0
|
|
20240703,183100,374430418,502,502,502,502,0
|
|
20240703,183000,374430418,502,502,502,502,0
|
|
20240703,182900,374430418,502,502,502,502,0
|
|
20240703,182800,374430418,502,502,502,502,0
|
|
20240703,182700,374430418,502,502,502,502,0
|
|
20240703,182600,374430418,502,502,502,502,0
|
|
20240703,182500,374430418,502,502,502,502,0
|
|
20240703,182400,374430418,502,502,502,502,0
|
|
20240703,182300,374430418,502,502,502,502,0
|
|
20240703,182200,374430418,502,502,502,502,0
|
|
20240703,182100,374430418,502,502,502,502,0
|
|
20240703,182000,374430418,502,502,502,502,0
|
|
20240703,181900,374430418,502,502,502,502,0
|
|
20240703,181800,374430418,502,502,502,502,26578
|
|
20240703,181700,374430418,502,502,502,502,0
|
|
20240703,181600,374430418,502,502,502,502,0
|
|
20240703,181500,374430418,502,502,502,502,0
|
|
20240703,181400,374430418,502,502,502,502,0
|
|
20240703,181300,374430418,502,502,502,502,0
|
|
20240703,181200,374430418,502,502,502,502,0
|
|
20240703,181100,374430418,502,502,502,502,0
|
|
20240703,181000,374430418,502,502,502,502,0
|
|
20240703,180900,374430418,502,502,502,502,0
|
|
20240703,180800,374430418,502,502,502,502,0
|
|
20240703,180700,374430418,502,502,502,502,0
|
|
20240703,180600,374430418,502,502,502,502,0
|
|
20240703,180500,374430418,502,502,502,502,0
|
|
20240703,180400,374430418,502,502,502,502,0
|
|
20240703,180300,374430418,502,502,502,502,0
|
|
20240703,180200,374430418,502,502,502,502,0
|
|
20240703,180100,374430418,502,502,502,502,0
|
|
20240703,180000,374430418,502,502,502,502,0
|
|
20240703,175900,374430418,502,502,502,502,0
|
|
20240703,175800,374430418,502,502,502,502,0
|
|
20240703,175700,374430418,502,502,502,502,0
|
|
20240703,175600,374430418,502,502,502,502,0
|
|
20240703,175500,374430418,502,502,502,502,0
|
|
20240703,175400,374430418,502,502,502,502,0
|
|
20240703,175300,374430418,502,502,502,502,0
|
|
20240703,175200,374430418,502,502,502,502,0
|
|
20240703,175100,374430418,502,502,502,502,0
|
|
20240703,175000,374430418,502,502,502,502,0
|
|
20240703,174900,374430418,502,502,502,502,0
|
|
20240703,174800,374430418,502,502,502,502,26578
|
|
20240703,174700,374430418,502,502,502,502,0
|
|
20240703,174600,374430418,502,502,502,502,0
|
|
20240703,174500,374430418,502,502,502,502,0
|
|
20240703,174400,374430418,502,502,502,502,0
|
|
20240703,174300,374430418,502,502,502,502,0
|
|
20240703,174200,374430418,502,502,502,502,0
|
|
20240703,174100,374430418,502,502,502,502,0
|
|
20240703,174000,374430418,502,502,502,502,0
|
|
20240703,173900,374430418,502,502,502,502,0
|
|
20240703,173800,374430418,502,502,502,502,0
|
|
20240703,173700,374430418,502,502,502,502,0
|
|
20240703,173600,374430418,502,502,502,502,0
|
|
20240703,173500,374430418,502,502,502,502,0
|
|
20240703,173400,374430418,502,502,502,502,0
|
|
20240703,173300,374430418,502,502,502,502,0
|
|
20240703,173200,374430418,502,502,502,502,0
|
|
20240703,173100,374430418,502,502,502,502,0
|
|
20240703,173000,374430418,502,502,502,502,0
|
|
20240703,172900,374430418,502,502,502,502,0
|
|
20240703,172800,374430418,502,502,502,502,0
|
|
20240703,172700,374430418,502,502,502,502,0
|
|
20240703,172600,374430418,502,502,502,502,0
|
|
20240703,172500,374430418,502,502,502,502,0
|
|
20240703,172400,374430418,502,502,502,502,0
|
|
20240703,172300,374430418,502,502,502,502,0
|
|
20240703,172200,374430418,502,502,502,502,0
|
|
20240703,172100,374430418,502,502,502,502,0
|
|
20240703,172000,374430418,502,502,502,502,0
|
|
20240703,171900,374430418,502,502,502,502,0
|
|
20240703,171800,374430418,502,502,502,502,26578
|
|
20240703,171700,374430418,502,502,502,502,0
|
|
20240703,171600,374430418,502,502,502,502,0
|
|
20240703,171500,374430418,502,502,502,502,0
|
|
20240703,171400,374430418,502,502,502,502,0
|
|
20240703,171300,374430418,502,502,502,502,0
|
|
20240703,171200,374430418,502,502,502,502,0
|
|
20240703,171100,374430418,502,502,502,502,0
|
|
20240703,171000,374430418,502,502,502,502,0
|
|
20240703,170900,374430418,502,502,502,502,0
|
|
20240703,170800,374430418,502,502,502,502,0
|
|
20240703,170700,374430418,502,502,502,502,0
|
|
20240703,170600,374430418,502,502,502,502,0
|
|
20240703,170500,374430418,502,502,502,502,0
|
|
20240703,170400,374430418,502,502,502,502,0
|
|
20240703,170300,374430418,502,502,502,502,0
|
|
20240703,170200,374430418,502,502,502,502,0
|
|
20240703,170100,374430418,502,502,502,502,0
|
|
20240703,170000,374430418,502,502,502,502,0
|
|
20240703,165900,374430418,502,502,502,502,0
|
|
20240703,165800,374430418,502,502,502,502,0
|
|
20240703,165700,374430418,502,502,502,502,0
|
|
20240703,165600,374430418,502,502,502,502,0
|
|
20240703,165500,374430418,502,502,502,502,0
|
|
20240703,165400,374430418,502,502,502,502,0
|
|
20240703,165300,374430418,502,502,502,502,0
|
|
20240703,165200,374430418,502,502,502,502,0
|
|
20240703,165100,374430418,502,502,502,502,0
|
|
20240703,165000,374430418,502,502,502,502,0
|
|
20240703,164900,374430418,502,502,502,502,0
|
|
20240703,164800,374430418,502,502,502,502,26578
|
|
20240703,164700,374430418,502,502,502,502,0
|
|
20240703,164600,374430418,502,502,502,502,0
|
|
20240703,164500,374430418,502,502,502,502,0
|
|
20240703,164400,374430418,502,502,502,502,0
|
|
20240703,164300,374430418,502,502,502,502,0
|
|
20240703,164200,374430418,502,502,502,502,0
|
|
20240703,164100,374430418,502,502,502,502,0
|
|
20240703,164000,374430418,502,502,502,502,0
|
|
20240703,163900,374430418,502,502,502,502,0
|
|
20240703,163800,374430418,502,502,502,502,0
|
|
20240703,163700,374430418,502,502,502,502,0
|
|
20240703,163600,374430418,502,502,502,502,0
|
|
20240703,163500,374430418,502,502,502,502,0
|
|
20240703,163400,374430418,502,502,502,502,0
|
|
20240703,163300,374430418,502,502,502,502,0
|
|
20240703,163200,374430418,502,502,502,502,0
|
|
20240703,163100,374430418,502,502,502,502,0
|
|
20240703,163000,374430418,502,502,502,502,0
|
|
20240703,162900,374430418,502,502,502,502,0
|
|
20240703,162800,374430418,502,502,502,502,0
|
|
20240703,162700,374430418,502,502,502,502,0
|
|
20240703,162600,374430418,502,502,502,502,0
|
|
20240703,162500,374430418,502,502,502,502,0
|
|
20240703,162400,374430418,502,502,502,502,0
|
|
20240703,162300,374430418,502,502,502,502,0
|
|
20240703,162200,374430418,502,502,502,502,0
|
|
20240703,162100,374430418,502,502,502,502,0
|
|
20240703,162000,374430418,502,502,502,502,0
|
|
20240703,161900,374430418,502,502,502,502,0
|
|
20240703,161800,374430418,502,502,502,502,26578
|
|
20240703,161700,374430418,502,502,502,502,0
|
|
20240703,161600,374430418,502,502,502,502,0
|
|
20240703,161500,374430418,502,502,502,502,0
|
|
20240703,161400,374430418,502,502,502,502,0
|
|
20240703,161300,374430418,502,502,502,502,0
|
|
20240703,161200,374430418,502,502,502,502,0
|
|
20240703,161100,374430418,502,502,502,502,0
|
|
20240703,161000,374430418,502,502,502,502,0
|
|
20240703,160900,374430418,502,502,502,502,0
|
|
20240703,160800,374430418,502,502,502,502,0
|
|
20240703,160700,374430418,502,502,502,502,0
|
|
20240703,160600,374430418,502,502,502,502,0
|
|
20240703,160500,374430418,502,502,502,502,0
|
|
20240703,160400,374430418,502,502,502,502,0
|
|
20240703,160300,374430418,502,502,502,502,0
|
|
20240703,160200,374430418,502,502,502,502,0
|
|
20240703,160100,374430418,502,502,502,502,0
|
|
20240703,160000,374430418,502,502,502,502,0
|
|
20240703,155900,374430418,502,502,502,502,0
|
|
20240703,155800,374430418,502,502,502,502,0
|
|
20240703,155700,374430418,502,502,502,502,0
|
|
20240703,155600,374430418,502,502,502,502,0
|
|
20240703,155500,374430418,502,502,502,502,0
|
|
20240703,155400,374430418,502,502,502,502,0
|
|
20240703,155300,374430418,502,502,502,502,0
|
|
20240703,155200,374430418,502,502,502,502,0
|
|
20240703,155100,374430418,502,502,502,502,0
|
|
20240703,155000,374430418,502,502,502,502,0
|
|
20240703,154900,374430418,502,502,502,502,0
|
|
20240703,154800,374430418,502,502,502,502,26578
|
|
20240703,154700,374430418,502,502,502,502,0
|
|
20240703,154600,374430418,502,502,502,502,0
|
|
20240703,154500,374430418,502,502,502,502,0
|
|
20240703,154400,374430418,502,502,502,502,0
|
|
20240703,154300,374430418,502,502,502,502,0
|
|
20240703,154200,374430418,502,502,502,502,0
|
|
20240703,154100,374430418,502,502,502,502,0
|
|
20240703,154000,374430418,502,502,502,502,0
|
|
20240703,153900,374430418,502,502,502,502,0
|
|
20240703,153800,374430418,502,502,502,502,0
|
|
20240703,153700,374430418,502,502,502,502,0
|
|
20240703,153600,374430418,502,502,502,502,0
|
|
20240703,153500,374430418,502,502,502,502,0
|
|
20240703,153400,374430418,502,502,502,502,0
|
|
20240703,153300,374430418,502,502,502,502,0
|
|
20240703,153200,374430418,502,502,502,502,0
|
|
20240703,153100,374430418,502,502,502,502,0
|
|
20240703,153000,374430418,502,502,502,502,26578
|
|
20240703,152900,361088262,506,506,506,506,0
|
|
20240703,152800,361088262,506,506,506,506,0
|
|
20240703,152700,361088262,506,506,506,506,0
|
|
20240703,152600,361088262,506,506,506,506,0
|
|
20240703,152500,361088262,506,506,506,506,0
|
|
20240703,152400,361088262,506,506,506,506,0
|
|
20240703,152300,361088262,506,506,506,506,0
|
|
20240703,152200,361088262,506,506,506,506,0
|
|
20240703,152100,361088262,506,506,506,506,0
|
|
20240703,152000,361088262,506,506,506,506,0
|
|
20240703,151900,361088262,506,506,506,506,0
|
|
20240703,151800,361088262,506,506,506,506,0
|
|
20240703,151700,361088262,506,504,506,504,3018
|
|
20240703,151600,359563711,505,505,505,505,0
|
|
20240703,151500,359563711,505,505,505,505,911
|
|
20240703,151400,359103656,506,505,506,505,120
|
|
20240703,151300,359043025,505,505,505,505,0
|
|
20240703,151200,359043025,505,505,505,505,311
|
|
20240703,151100,358885970,506,506,506,506,0
|
|
20240703,151000,358885970,506,506,506,506,0
|
|
20240703,150900,358885970,506,506,506,506,0
|
|
20240703,150800,358885970,506,506,506,506,5
|
|
20240703,150700,358883440,506,506,506,506,160
|
|
20240703,150600,358802480,506,506,506,506,0
|
|
20240703,150500,358802480,506,506,506,506,0
|
|
20240703,150400,358802480,506,506,506,506,56
|
|
20240703,150300,358774144,509,508,509,508,882
|
|
20240703,150200,358325372,508,508,508,508,44
|
|
20240703,150100,358303020,509,509,509,509,0
|
|
20240703,150000,358303020,509,509,509,509,0
|
|
20240703,145900,358303020,509,509,509,509,0
|
|
20240703,145800,358303020,509,508,509,508,500
|
|
20240703,145700,358048978,508,508,508,508,182
|
|
20240703,145600,357956522,508,508,508,508,0
|
|
20240703,145500,357956522,508,508,508,508,0
|
|
20240703,145400,357956522,508,508,508,508,0
|
|
20240703,145300,357956522,508,508,508,508,0
|
|
20240703,145200,357956522,508,506,508,506,61
|
|
20240703,145100,357925546,508,508,508,508,51
|
|
20240703,145000,357899638,507,507,507,507,0
|
|
20240703,144900,357899638,507,507,507,507,1
|
|
20240703,144800,357899131,503,503,503,503,3
|
|
20240703,144700,357897622,508,508,508,508,6
|
|
20240703,144600,357894574,503,503,503,503,0
|
|
20240703,144500,357894574,503,503,503,503,1
|
|
20240703,144400,357894071,508,508,508,508,1
|
|
20240703,144300,357893563,503,503,503,503,0
|
|
20240703,144200,357893563,503,503,503,503,0
|
|
20240703,144100,357893563,503,503,503,503,1
|
|
20240703,144000,357893060,503,503,503,503,0
|
|
20240703,143900,357893060,503,503,503,503,0
|
|
20240703,143800,357893060,503,508,508,503,6
|
|
20240703,143700,357890017,507,507,507,507,0
|
|
20240703,143600,357890017,507,507,507,507,0
|
|
20240703,143500,357890017,507,507,507,507,0
|
|
20240703,143400,357890017,507,507,507,507,1200
|
|
20240703,143300,357281617,506,506,506,506,1700
|
|
20240703,143200,356421417,506,506,506,506,1
|
|
20240703,143100,356420911,503,503,503,503,0
|
|
20240703,143000,356420911,503,503,503,503,811
|
|
20240703,142900,356012978,506,506,506,506,1
|
|
20240703,142800,356012472,503,503,503,503,900
|
|
20240703,142700,355559772,503,503,503,503,0
|
|
20240703,142600,355559772,503,503,503,503,0
|
|
20240703,142500,355559772,503,503,503,503,1604
|
|
20240703,142400,354752960,504,504,504,504,183
|
|
20240703,142300,354660728,505,505,505,505,1
|
|
20240703,142200,354660223,506,506,506,506,5
|
|
20240703,142100,354657693,506,506,506,506,0
|
|
20240703,142000,354657693,506,506,506,506,0
|
|
20240703,141900,354657693,506,506,506,506,1
|
|
20240703,141800,354657187,507,507,507,507,3
|
|
20240703,141700,354655666,508,508,508,508,0
|
|
20240703,141600,354655666,508,508,508,508,7
|
|
20240703,141500,354652110,510,510,510,510,16
|
|
20240703,141400,354643950,510,508,510,508,3501
|
|
20240703,141300,352858442,508,508,508,508,1
|
|
20240703,141200,352857934,510,510,510,510,0
|
|
20240703,141100,352857934,510,510,510,510,0
|
|
20240703,141000,352857934,510,510,510,510,0
|
|
20240703,140900,352857934,510,510,510,510,0
|
|
20240703,140800,352857934,510,510,510,510,500
|
|
20240703,140700,352602934,513,513,513,513,0
|
|
20240703,140600,352602934,513,513,513,513,0
|
|
20240703,140500,352602934,513,508,513,503,1216
|
|
20240703,140400,351984093,508,507,508,507,19000
|
|
20240703,140300,342332855,507,507,507,507,0
|
|
20240703,140200,342332855,507,507,507,507,5
|
|
20240703,140100,342330320,507,507,507,507,0
|
|
20240703,140000,342330320,507,505,507,504,899
|
|
20240703,135900,341876397,508,508,508,508,0
|
|
20240703,135800,341876397,508,508,508,508,2
|
|
20240703,135700,341875381,508,508,508,508,3
|
|
20240703,135600,341873857,508,508,508,508,1
|
|
20240703,135500,341873349,505,505,505,505,0
|
|
20240703,135400,341873349,505,506,506,505,50
|
|
20240703,135300,341848098,507,507,507,507,0
|
|
20240703,135200,341848098,507,507,507,507,2
|
|
20240703,135100,341847084,508,506,508,506,8017
|
|
20240703,135000,337779577,506,505,506,505,511
|
|
20240703,134900,337521511,505,507,507,505,11959
|
|
20240703,134800,331458318,507,507,507,507,0
|
|
20240703,134700,331458318,507,507,507,507,3524
|
|
20240703,134600,329671650,508,508,508,508,1
|
|
20240703,134500,329671142,508,508,508,508,0
|
|
20240703,134400,329671142,508,507,508,507,3047
|
|
20240703,134300,328124963,508,507,508,506,1927
|
|
20240703,134200,327147144,507,506,507,506,342
|
|
20240703,134100,326973791,505,505,505,505,0
|
|
20240703,134000,326973791,505,502,505,502,17185
|
|
20240703,133900,318315797,501,499,501,499,1000
|
|
20240703,133800,317814811,499,499,499,499,0
|
|
20240703,133700,317814811,499,499,499,499,0
|
|
20240703,133600,317814811,499,499,499,499,322
|
|
20240703,133500,317654133,498,498,498,498,0
|
|
20240703,133400,317654133,498,496,498,496,10291
|
|
20240703,133300,312549403,498,497,498,497,214
|
|
20240703,133200,312442951,496,496,496,496,0
|
|
20240703,133100,312442951,496,496,496,496,301
|
|
20240703,133000,312293655,496,495,496,495,1525
|
|
20240703,132900,311538680,495,495,495,495,101
|
|
20240703,132800,311488685,495,495,495,495,1
|
|
20240703,132700,311488190,497,497,497,497,10
|
|
20240703,132600,311483220,497,497,497,497,0
|
|
20240703,132500,311483220,497,497,497,497,0
|
|
20240703,132400,311483220,497,497,497,497,0
|
|
20240703,132300,311483220,497,495,497,495,6
|
|
20240703,132200,311480246,495,495,495,495,1
|
|
20240703,132100,311479751,492,492,492,492,0
|
|
20240703,132000,311479751,492,492,492,492,3
|
|
20240703,131900,311478275,491,492,497,491,10713
|
|
20240703,131800,306196246,490,490,490,490,2
|
|
20240703,131700,306195266,490,488,490,488,501
|
|
20240703,131600,305950776,488,488,488,488,1000
|
|
20240703,131500,305462776,488,488,488,488,0
|
|
20240703,131400,305462776,488,488,488,488,327
|
|
20240703,131300,305303200,489,489,489,489,0
|
|
20240703,131200,305303200,489,489,489,489,9
|
|
20240703,131100,305298799,489,490,490,489,500
|
|
20240703,131000,305054298,489,489,489,489,0
|
|
20240703,130900,305054298,489,489,489,489,897
|
|
20240703,130800,304615665,488,488,488,488,0
|
|
20240703,130700,304615665,488,488,488,488,0
|
|
20240703,130600,304615665,488,488,488,488,35
|
|
20240703,130500,304598585,488,488,488,488,0
|
|
20240703,130400,304598585,488,491,491,488,4426
|
|
20240703,130300,302433460,491,491,491,491,0
|
|
20240703,130200,302433460,491,491,491,491,0
|
|
20240703,130100,302433460,491,491,491,491,0
|
|
20240703,130000,302433460,491,491,491,491,1
|
|
20240703,125900,302432969,490,490,490,490,191
|
|
20240703,125800,302339379,490,490,490,490,0
|
|
20240703,125700,302339379,490,490,490,490,30
|
|
20240703,125600,302324679,490,490,490,490,43
|
|
20240703,125500,302303609,490,490,490,490,205
|
|
20240703,125400,302203159,490,490,490,490,28
|
|
20240703,125300,302189439,490,489,490,489,2041
|
|
20240703,125200,301190375,489,489,489,489,40
|
|
20240703,125100,301170815,489,489,489,489,1353
|
|
20240703,125000,300509198,490,489,490,489,952
|
|
20240703,124900,300043581,489,489,489,489,15
|
|
20240703,124800,300036246,489,489,489,489,249
|
|
20240703,124700,299914485,489,488,489,488,52
|
|
20240703,124600,299889069,489,489,489,489,1614
|
|
20240703,124500,299099823,489,488,489,488,21
|
|
20240703,124400,299089564,485,485,485,485,0
|
|
20240703,124300,299089564,485,487,487,485,2356
|
|
20240703,124200,297944783,491,491,492,486,931
|
|
20240703,124100,297489697,486,486,486,486,450
|
|
20240703,124000,297270997,490,486,490,485,2277
|
|
20240703,123900,296161081,485,485,485,485,0
|
|
20240703,123800,296161081,485,488,488,485,27103
|
|
20240703,123700,282990721,491,491,491,491,2916
|
|
20240703,123600,281558965,491,488,491,488,1847
|
|
20240703,123500,280654488,486,486,486,486,0
|
|
20240703,123400,280654488,486,487,487,486,1000
|
|
20240703,123300,280167965,486,486,486,486,0
|
|
20240703,123200,280167965,486,490,490,486,15750
|
|
20240703,123100,272497704,488,488,488,488,0
|
|
20240703,123000,272497704,488,491,491,488,13017
|
|
20240703,122900,266131130,490,490,490,490,0
|
|
20240703,122800,266131130,490,494,494,490,10000
|
|
20240703,122700,261223938,494,494,494,494,0
|
|
20240703,122600,261223938,494,492,495,491,5002
|
|
20240703,122500,258766611,491,491,491,491,0
|
|
20240703,122400,258766611,491,491,491,491,0
|
|
20240703,122300,258766611,491,491,491,491,0
|
|
20240703,122200,258766611,491,497,499,491,49712
|
|
20240703,122100,234168166,498,500,500,498,27364
|
|
20240703,122000,220513939,500,501,501,500,2070
|
|
20240703,121900,219478880,502,502,502,502,0
|
|
20240703,121800,219478880,502,502,502,502,95
|
|
20240703,121700,219431190,502,502,502,502,2
|
|
20240703,121600,219430186,502,502,502,502,3
|
|
20240703,121500,219428680,501,501,501,501,0
|
|
20240703,121400,219428680,501,501,501,501,0
|
|
20240703,121300,219428680,501,501,501,501,0
|
|
20240703,121200,219428680,501,501,501,501,0
|
|
20240703,121100,219428680,501,501,501,501,0
|
|
20240703,121000,219428680,501,501,501,501,0
|
|
20240703,120900,219428680,501,501,501,501,0
|
|
20240703,120800,219428680,501,501,501,501,0
|
|
20240703,120700,219428680,501,501,501,501,100
|
|
20240703,120600,219378580,502,502,502,502,0
|
|
20240703,120500,219378580,502,502,502,502,0
|
|
20240703,120400,219378580,502,502,502,502,56
|
|
20240703,120300,219350468,501,501,501,501,0
|
|
20240703,120200,219350468,501,501,501,501,0
|
|
20240703,120100,219350468,501,501,501,501,0
|
|
20240703,120000,219350468,501,501,501,501,0
|
|
20240703,115900,219350468,501,501,501,501,7
|
|
20240703,115800,219346961,502,502,502,502,0
|
|
20240703,115700,219346961,502,502,502,502,160
|
|
20240703,115600,219266641,504,504,504,504,0
|
|
20240703,115500,219266641,504,504,504,504,0
|
|
20240703,115400,219266641,504,504,504,504,70
|
|
20240703,115300,219231361,504,504,504,504,0
|
|
20240703,115200,219231361,504,504,504,504,0
|
|
20240703,115100,219231361,504,504,504,504,0
|
|
20240703,115000,219231361,504,504,504,504,0
|
|
20240703,114900,219231361,504,504,504,504,0
|
|
20240703,114800,219231361,504,504,504,504,0
|
|
20240703,114700,219231361,504,504,504,504,0
|
|
20240703,114600,219231361,504,504,504,504,0
|
|
20240703,114500,219231361,504,504,504,504,0
|
|
20240703,114400,219231361,504,504,504,504,58
|
|
20240703,114300,219202129,504,501,504,500,15
|
|
20240703,114200,219194584,504,504,504,504,0
|
|
20240703,114100,219194584,504,503,504,503,104
|
|
20240703,114000,219142268,503,502,503,502,824
|
|
20240703,113900,218727797,500,500,500,500,0
|
|
20240703,113800,218727797,500,500,500,500,0
|
|
20240703,113700,218727797,500,500,500,500,0
|
|
20240703,113600,218727797,500,501,501,500,2000
|
|
20240703,113500,217727497,500,500,500,500,0
|
|
20240703,113400,217727497,500,500,500,500,0
|
|
20240703,113300,217727497,500,500,500,500,0
|
|
20240703,113200,217727497,500,500,500,500,0
|
|
20240703,113100,217727497,500,500,500,500,0
|
|
20240703,113000,217727497,500,500,500,500,0
|
|
20240703,112900,217727497,500,502,502,499,1398
|
|
20240703,112800,217028443,503,504,504,503,10
|
|
20240703,112700,217023408,503,503,503,503,0
|
|
20240703,112600,217023408,503,503,503,503,0
|
|
20240703,112500,217023408,503,503,503,503,1068
|
|
20240703,112400,216486204,503,502,503,502,102
|
|
20240703,112300,216434999,501,501,501,501,155
|
|
20240703,112200,216357344,501,501,501,501,100
|
|
20240703,112100,216307244,501,501,501,501,0
|
|
20240703,112000,216307244,501,501,501,501,0
|
|
20240703,111900,216307244,501,500,501,500,120
|
|
20240703,111800,216247224,501,501,501,501,6
|
|
20240703,111700,216244218,501,501,501,501,0
|
|
20240703,111600,216244218,501,501,501,501,1
|
|
20240703,111500,216243717,500,500,500,500,1
|
|
20240703,111400,216243217,499,499,499,499,459
|
|
20240703,111300,216014176,499,499,499,499,16
|
|
20240703,111200,216006192,499,499,499,499,5
|
|
20240703,111100,216003697,499,499,499,499,1
|
|
20240703,111000,216003198,494,497,497,494,1151
|
|
20240703,110900,215433521,498,498,498,498,1
|
|
20240703,110800,215433023,498,498,498,498,0
|
|
20240703,110700,215433023,498,498,498,498,0
|
|
20240703,110600,215433023,498,498,498,498,0
|
|
20240703,110500,215433023,498,498,498,498,7000
|
|
20240703,110400,211947023,494,494,494,494,879
|
|
20240703,110300,211512797,494,494,494,494,0
|
|
20240703,110200,211512797,494,494,494,494,32
|
|
20240703,110100,211496989,494,494,494,494,89
|
|
20240703,110000,211453023,494,494,494,494,0
|
|
20240703,105900,211453023,494,495,495,494,3000
|
|
20240703,105800,209970983,495,495,495,495,0
|
|
20240703,105700,209970983,495,495,495,495,0
|
|
20240703,105600,209970983,495,495,495,495,0
|
|
20240703,105500,209970983,495,497,497,495,326
|
|
20240703,105400,209809610,498,497,498,497,506
|
|
20240703,105300,209558122,496,496,496,496,1
|
|
20240703,105200,209557626,495,495,495,495,0
|
|
20240703,105100,209557626,495,495,495,495,16
|
|
20240703,105000,209549706,495,495,495,495,11759
|
|
20240703,104900,203729001,495,496,496,495,2240
|
|
20240703,104800,202619084,497,498,498,497,1114
|
|
20240703,104700,202065424,500,500,500,500,101
|
|
20240703,104600,202014924,500,500,500,500,1
|
|
20240703,104500,202014424,497,499,499,495,8501
|
|
20240703,104400,197799389,494,494,494,494,0
|
|
20240703,104300,197799389,494,502,502,494,3000
|
|
20240703,104200,196300797,507,505,507,505,400
|
|
20240703,104100,196098197,506,503,506,503,2157
|
|
20240703,104000,195013202,503,501,503,497,1117
|
|
20240703,103900,194452607,499,500,500,499,501
|
|
20240703,103800,194202607,499,492,499,492,48348
|
|
20240703,103700,170251983,491,491,491,491,0
|
|
20240703,103600,170251983,491,488,491,488,2658
|
|
20240703,103500,168952563,488,488,488,488,2344
|
|
20240703,103400,167808691,487,487,487,487,1000
|
|
20240703,103300,167321691,486,486,486,486,1178
|
|
20240703,103200,166749183,484,484,484,484,0
|
|
20240703,103100,166749183,484,484,484,484,0
|
|
20240703,103000,166749183,484,485,487,484,10169
|
|
20240703,102900,161818902,485,485,486,484,3490
|
|
20240703,102800,160126688,483,484,484,483,4771
|
|
20240703,102700,157822189,484,485,485,482,245
|
|
20240703,102600,157704032,487,488,488,482,33001
|
|
20240703,102500,141744033,488,490,490,488,2717
|
|
20240703,102400,140416334,490,490,490,490,1613
|
|
20240703,102300,139625964,490,491,491,490,1707
|
|
20240703,102200,138789027,491,491,491,491,5575
|
|
20240703,102100,136051702,493,493,493,493,28
|
|
20240703,102000,136037898,491,492,492,491,1225
|
|
20240703,101900,135436218,493,493,493,493,5383
|
|
20240703,101800,132782399,493,495,495,493,422
|
|
20240703,101700,132574110,495,495,495,495,0
|
|
20240703,101600,132574110,495,495,495,495,0
|
|
20240703,101500,132574110,495,496,496,495,17035
|
|
20240703,101400,124135030,496,497,497,496,6000
|
|
20240703,101300,121157022,496,497,497,496,5259
|
|
20240703,101200,118547811,497,497,497,497,549
|
|
20240703,101100,118274958,498,498,498,497,4774
|
|
20240703,101000,115897817,499,501,501,499,7100
|
|
20240703,100900,112349334,500,502,502,500,13705
|
|
20240703,100800,105487863,502,504,504,502,2087
|
|
20240703,100700,104439631,505,507,507,505,200
|
|
20240703,100600,104338431,501,505,505,501,2941
|
|
20240703,100500,102862081,508,508,508,508,100
|
|
20240703,100400,102811281,508,504,508,504,2195
|
|
20240703,100300,101698021,504,504,504,504,2860
|
|
20240703,100200,100256581,503,509,509,503,4481
|
|
20240703,100100,97997745,509,508,509,508,1011
|
|
20240703,100000,97483147,508,506,508,506,5673
|
|
20240703,095900,94610205,506,505,506,504,383
|
|
20240703,095800,94416823,505,504,505,502,1513
|
|
20240703,095700,93655504,504,504,504,504,2048
|
|
20240703,095600,92623312,503,503,503,503,123
|
|
20240703,095500,92561443,502,501,502,501,691
|
|
20240703,095400,92215066,501,502,502,501,921
|
|
20240703,095300,91753344,502,502,502,502,551
|
|
20240703,095200,91476742,503,502,504,502,104
|
|
20240703,095100,91424486,504,502,504,502,1877
|
|
20240703,095000,90480279,502,502,502,502,3957
|
|
20240703,094900,88493865,502,500,502,499,3041
|
|
20240703,094800,86976253,501,498,501,498,18402
|
|
20240703,094700,77781223,498,499,500,498,2836
|
|
20240703,094600,76366054,499,493,499,488,4819
|
|
20240703,094500,73978302,493,494,494,486,20987
|
|
20240703,094400,63714812,494,499,502,494,18482
|
|
20240703,094300,54493108,481,481,481,481,0
|
|
20240703,094200,54493108,481,511,511,481,6094
|
|
20240703,094100,51412112,511,514,514,510,14200
|
|
20240703,094000,44156736,515,518,518,515,20982
|
|
20240703,093900,33316779,516,523,523,516,30000
|
|
20240703,093800,17746023,524,524,524,524,0
|
|
20240703,093700,17746023,524,525,525,524,827
|
|
20240703,093600,17311850,525,525,525,525,0
|
|
20240703,093500,17311850,525,525,525,525,178
|
|
20240703,093400,17218400,526,526,526,526,0
|
|
20240703,093300,17218400,526,526,526,526,0
|
|
20240703,093200,17218400,526,526,526,526,0
|
|
20240703,093100,17218400,526,526,526,526,5
|
|
20240703,093000,17215770,529,529,529,529,0
|
|
20240703,092900,17215770,529,529,529,529,50
|
|
20240703,092800,17189320,529,529,529,529,0
|
|
20240703,092700,17189320,529,529,529,529,0
|
|
20240703,092600,17189320,529,525,529,525,200
|
|
20240703,092500,17084038,521,521,521,521,0
|
|
20240703,092400,17084038,521,521,521,521,0
|
|
20240703,092300,17084038,521,521,521,521,0
|
|
20240703,092200,17084038,521,521,521,521,0
|
|
20240703,092100,17084038,521,521,521,521,0
|
|
20240703,092000,17084038,521,521,521,521,0
|
|
20240703,091900,17084038,521,521,521,521,0
|
|
20240703,091800,17084038,521,521,521,521,1000
|
|
20240703,091700,16563038,522,522,522,522,1117
|
|
20240703,091600,15979964,520,520,520,520,500
|
|
20240703,091500,15719964,520,522,522,520,960
|
|
20240703,091400,15220169,522,523,523,522,1145
|
|
20240703,091300,14622464,523,523,523,523,100
|
|
20240703,091200,14570164,524,524,524,524,0
|
|
20240703,091100,14570164,524,525,525,524,21
|
|
20240703,091000,14559140,525,525,525,525,0
|
|
20240703,090900,14559140,525,525,525,525,1
|
|
20240703,090800,14558615,526,526,526,526,0
|
|
20240703,090700,14558615,526,526,526,526,0
|
|
20240703,090600,14558615,526,526,526,526,0
|
|
20240703,090500,14558615,526,526,526,526,0
|
|
20240703,090400,14558615,526,526,526,526,0
|
|
20240703,090300,14558615,526,526,526,526,3
|
|
20240703,090200,14557037,526,523,532,522,6986
|
|
20240703,090100,10876543,525,528,528,524,3060
|
|
20240703,090000,9269040,528,528,528,528,17555
|