602 lines
25 KiB
CSV
602 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,185900,47179304,498,498,498,498,3018
|
|
20240709,185800,47179304,498,498,498,498,0
|
|
20240709,185700,47179304,498,498,498,498,0
|
|
20240709,185600,47179304,498,498,498,498,0
|
|
20240709,185500,47179304,498,498,498,498,0
|
|
20240709,185400,47179304,498,498,498,498,0
|
|
20240709,185300,47179304,498,498,498,498,0
|
|
20240709,185200,47179304,498,498,498,498,0
|
|
20240709,185100,47179304,498,498,498,498,0
|
|
20240709,185000,47179304,498,498,498,498,0
|
|
20240709,184900,47179304,498,498,498,498,0
|
|
20240709,184800,47179304,498,498,498,498,0
|
|
20240709,184700,47179304,498,498,498,498,0
|
|
20240709,184600,47179304,498,498,498,498,0
|
|
20240709,184500,47179304,498,498,498,498,0
|
|
20240709,184400,47179304,498,498,498,498,0
|
|
20240709,184300,47179304,498,498,498,498,0
|
|
20240709,184200,47179304,498,498,498,498,0
|
|
20240709,184100,47179304,498,498,498,498,0
|
|
20240709,184000,47179304,498,498,498,498,0
|
|
20240709,183900,47179304,498,498,498,498,0
|
|
20240709,183800,47179304,498,498,498,498,0
|
|
20240709,183700,47179304,498,498,498,498,0
|
|
20240709,183600,47179304,498,498,498,498,0
|
|
20240709,183500,47179304,498,498,498,498,0
|
|
20240709,183400,47179304,498,498,498,498,0
|
|
20240709,183300,47179304,498,498,498,498,0
|
|
20240709,183200,47179304,498,498,498,498,0
|
|
20240709,183100,47179304,498,498,498,498,0
|
|
20240709,183000,47179304,498,498,498,498,0
|
|
20240709,182900,47179304,498,498,498,498,3018
|
|
20240709,182800,47179304,498,498,498,498,0
|
|
20240709,182700,47179304,498,498,498,498,0
|
|
20240709,182600,47179304,498,498,498,498,0
|
|
20240709,182500,47179304,498,498,498,498,0
|
|
20240709,182400,47179304,498,498,498,498,0
|
|
20240709,182300,47179304,498,498,498,498,0
|
|
20240709,182200,47179304,498,498,498,498,0
|
|
20240709,182100,47179304,498,498,498,498,0
|
|
20240709,182000,47179304,498,498,498,498,0
|
|
20240709,181900,47179304,498,498,498,498,0
|
|
20240709,181800,47179304,498,498,498,498,0
|
|
20240709,181700,47179304,498,498,498,498,0
|
|
20240709,181600,47179304,498,498,498,498,0
|
|
20240709,181500,47179304,498,498,498,498,0
|
|
20240709,181400,47179304,498,498,498,498,0
|
|
20240709,181300,47179304,498,498,498,498,0
|
|
20240709,181200,47179304,498,498,498,498,0
|
|
20240709,181100,47179304,498,498,498,498,0
|
|
20240709,181000,47179304,498,498,498,498,0
|
|
20240709,180900,47179304,498,498,498,498,0
|
|
20240709,180800,47179304,498,498,498,498,0
|
|
20240709,180700,47179304,498,498,498,498,0
|
|
20240709,180600,47179304,498,498,498,498,0
|
|
20240709,180500,47179304,498,498,498,498,0
|
|
20240709,180400,47179304,498,498,498,498,0
|
|
20240709,180300,47179304,498,498,498,498,0
|
|
20240709,180200,47179304,498,498,498,498,0
|
|
20240709,180100,47179304,498,498,498,498,0
|
|
20240709,180000,47179304,498,498,498,498,0
|
|
20240709,175900,47179304,498,498,498,498,3018
|
|
20240709,175800,47179304,498,498,498,498,0
|
|
20240709,175700,47179304,498,498,498,498,0
|
|
20240709,175600,47179304,498,498,498,498,0
|
|
20240709,175500,47179304,498,498,498,498,0
|
|
20240709,175400,47179304,498,498,498,498,0
|
|
20240709,175300,47179304,498,498,498,498,0
|
|
20240709,175200,47179304,498,498,498,498,0
|
|
20240709,175100,47179304,498,498,498,498,0
|
|
20240709,175000,47179304,498,498,498,498,0
|
|
20240709,174900,47179304,498,498,498,498,0
|
|
20240709,174800,47179304,498,498,498,498,0
|
|
20240709,174700,47179304,498,498,498,498,0
|
|
20240709,174600,47179304,498,498,498,498,0
|
|
20240709,174500,47179304,498,498,498,498,0
|
|
20240709,174400,47179304,498,498,498,498,0
|
|
20240709,174300,47179304,498,498,498,498,0
|
|
20240709,174200,47179304,498,498,498,498,0
|
|
20240709,174100,47179304,498,498,498,498,0
|
|
20240709,174000,47179304,498,498,498,498,0
|
|
20240709,173900,47179304,498,498,498,498,0
|
|
20240709,173800,47179304,498,498,498,498,0
|
|
20240709,173700,47179304,498,498,498,498,0
|
|
20240709,173600,47179304,498,498,498,498,0
|
|
20240709,173500,47179304,498,498,498,498,0
|
|
20240709,173400,47179304,498,498,498,498,0
|
|
20240709,173300,47179304,498,498,498,498,0
|
|
20240709,173200,47179304,498,498,498,498,0
|
|
20240709,173100,47179304,498,498,498,498,0
|
|
20240709,173000,47179304,498,498,498,498,0
|
|
20240709,172900,47179304,498,498,498,498,3018
|
|
20240709,172800,47179304,498,498,498,498,0
|
|
20240709,172700,47179304,498,498,498,498,0
|
|
20240709,172600,47179304,498,498,498,498,0
|
|
20240709,172500,47179304,498,498,498,498,0
|
|
20240709,172400,47179304,498,498,498,498,0
|
|
20240709,172300,47179304,498,498,498,498,0
|
|
20240709,172200,47179304,498,498,498,498,0
|
|
20240709,172100,47179304,498,498,498,498,0
|
|
20240709,172000,47179304,498,498,498,498,0
|
|
20240709,171900,47179304,498,498,498,498,0
|
|
20240709,171800,47179304,498,498,498,498,0
|
|
20240709,171700,47179304,498,498,498,498,0
|
|
20240709,171600,47179304,498,498,498,498,0
|
|
20240709,171500,47179304,498,498,498,498,0
|
|
20240709,171400,47179304,498,498,498,498,0
|
|
20240709,171300,47179304,498,498,498,498,0
|
|
20240709,171200,47179304,498,498,498,498,0
|
|
20240709,171100,47179304,498,498,498,498,0
|
|
20240709,171000,47179304,498,498,498,498,0
|
|
20240709,170900,47179304,498,498,498,498,0
|
|
20240709,170800,47179304,498,498,498,498,0
|
|
20240709,170700,47179304,498,498,498,498,0
|
|
20240709,170600,47179304,498,498,498,498,0
|
|
20240709,170500,47179304,498,498,498,498,0
|
|
20240709,170400,47179304,498,498,498,498,0
|
|
20240709,170300,47179304,498,498,498,498,0
|
|
20240709,170200,47179304,498,498,498,498,0
|
|
20240709,170100,47179304,498,498,498,498,0
|
|
20240709,170000,47179304,498,498,498,498,0
|
|
20240709,165900,47179304,498,498,498,498,3018
|
|
20240709,165800,47179304,498,498,498,498,0
|
|
20240709,165700,47179304,498,498,498,498,0
|
|
20240709,165600,47179304,498,498,498,498,0
|
|
20240709,165500,47179304,498,498,498,498,0
|
|
20240709,165400,47179304,498,498,498,498,0
|
|
20240709,165300,47179304,498,498,498,498,0
|
|
20240709,165200,47179304,498,498,498,498,0
|
|
20240709,165100,47179304,498,498,498,498,0
|
|
20240709,165000,47179304,498,498,498,498,0
|
|
20240709,164900,47179304,498,498,498,498,0
|
|
20240709,164800,47179304,498,498,498,498,0
|
|
20240709,164700,47179304,498,498,498,498,0
|
|
20240709,164600,47179304,498,498,498,498,0
|
|
20240709,164500,47179304,498,498,498,498,0
|
|
20240709,164400,47179304,498,498,498,498,0
|
|
20240709,164300,47179304,498,498,498,498,0
|
|
20240709,164200,47179304,498,498,498,498,0
|
|
20240709,164100,47179304,498,498,498,498,0
|
|
20240709,164000,47179304,498,498,498,498,0
|
|
20240709,163900,47179304,498,498,498,498,0
|
|
20240709,163800,47179304,498,498,498,498,0
|
|
20240709,163700,47179304,498,498,498,498,0
|
|
20240709,163600,47179304,498,498,498,498,0
|
|
20240709,163500,47179304,498,498,498,498,0
|
|
20240709,163400,47179304,498,498,498,498,0
|
|
20240709,163300,47179304,498,498,498,498,0
|
|
20240709,163200,47179304,498,498,498,498,0
|
|
20240709,163100,47179304,498,498,498,498,0
|
|
20240709,163000,47179304,498,498,498,498,0
|
|
20240709,162900,47179304,498,498,498,498,3018
|
|
20240709,162800,47179304,498,498,498,498,0
|
|
20240709,162700,47179304,498,498,498,498,0
|
|
20240709,162600,47179304,498,498,498,498,0
|
|
20240709,162500,47179304,498,498,498,498,0
|
|
20240709,162400,47179304,498,498,498,498,0
|
|
20240709,162300,47179304,498,498,498,498,0
|
|
20240709,162200,47179304,498,498,498,498,0
|
|
20240709,162100,47179304,498,498,498,498,0
|
|
20240709,162000,47179304,498,498,498,498,0
|
|
20240709,161900,47179304,498,498,498,498,0
|
|
20240709,161800,47179304,498,498,498,498,0
|
|
20240709,161700,47179304,498,498,498,498,0
|
|
20240709,161600,47179304,498,498,498,498,0
|
|
20240709,161500,47179304,498,498,498,498,0
|
|
20240709,161400,47179304,498,498,498,498,0
|
|
20240709,161300,47179304,498,498,498,498,0
|
|
20240709,161200,47179304,498,498,498,498,0
|
|
20240709,161100,47179304,498,498,498,498,0
|
|
20240709,161000,47179304,498,498,498,498,0
|
|
20240709,160900,47179304,498,498,498,498,0
|
|
20240709,160800,47179304,498,498,498,498,0
|
|
20240709,160700,47179304,498,498,498,498,0
|
|
20240709,160600,47179304,498,498,498,498,0
|
|
20240709,160500,47179304,498,498,498,498,0
|
|
20240709,160400,47179304,498,498,498,498,0
|
|
20240709,160300,47179304,498,498,498,498,0
|
|
20240709,160200,47179304,498,498,498,498,0
|
|
20240709,160100,47179304,498,498,498,498,0
|
|
20240709,160000,47179304,498,498,498,498,0
|
|
20240709,155900,47179304,498,498,498,498,3018
|
|
20240709,155800,47179304,498,498,498,498,0
|
|
20240709,155700,47179304,498,498,498,498,0
|
|
20240709,155600,47179304,498,498,498,498,0
|
|
20240709,155500,47179304,498,498,498,498,0
|
|
20240709,155400,47179304,498,498,498,498,0
|
|
20240709,155300,47179304,498,498,498,498,0
|
|
20240709,155200,47179304,498,498,498,498,0
|
|
20240709,155100,47179304,498,498,498,498,0
|
|
20240709,155000,47179304,498,498,498,498,0
|
|
20240709,154900,47179304,498,498,498,498,0
|
|
20240709,154800,47179304,498,498,498,498,0
|
|
20240709,154700,47179304,498,498,498,498,0
|
|
20240709,154600,47179304,498,498,498,498,0
|
|
20240709,154500,47179304,498,498,498,498,0
|
|
20240709,154400,47179304,498,498,498,498,0
|
|
20240709,154300,47179304,498,498,498,498,0
|
|
20240709,154200,47179304,498,498,498,498,0
|
|
20240709,154100,47179304,498,498,498,498,0
|
|
20240709,154000,47179304,498,498,498,498,0
|
|
20240709,153900,47179304,498,498,498,498,0
|
|
20240709,153800,47179304,498,498,498,498,0
|
|
20240709,153700,47179304,498,498,498,498,0
|
|
20240709,153600,47179304,498,498,498,498,0
|
|
20240709,153500,47179304,498,498,498,498,0
|
|
20240709,153400,47179304,498,498,498,498,0
|
|
20240709,153300,47179304,498,498,498,498,0
|
|
20240709,153200,47179304,498,498,498,498,0
|
|
20240709,153100,47179304,498,498,498,498,0
|
|
20240709,153000,47179304,498,498,498,498,3018
|
|
20240709,152900,45676340,504,504,504,504,0
|
|
20240709,152800,45676340,504,504,504,504,0
|
|
20240709,152700,45676340,504,504,504,504,0
|
|
20240709,152600,45676340,504,504,504,504,0
|
|
20240709,152500,45676340,504,504,504,504,0
|
|
20240709,152400,45676340,504,504,504,504,0
|
|
20240709,152300,45676340,504,504,504,504,0
|
|
20240709,152200,45676340,504,504,504,504,0
|
|
20240709,152100,45676340,504,504,504,504,0
|
|
20240709,152000,45676340,504,504,504,504,0
|
|
20240709,151900,45676340,504,501,504,498,1273
|
|
20240709,151800,45041667,504,504,504,504,1
|
|
20240709,151700,45041163,501,501,501,501,0
|
|
20240709,151600,45041163,501,501,501,501,0
|
|
20240709,151500,45041163,501,501,501,501,2
|
|
20240709,151400,45040161,505,505,505,505,0
|
|
20240709,151300,45040161,505,505,505,505,0
|
|
20240709,151200,45040161,505,505,505,505,0
|
|
20240709,151100,45040161,505,505,505,505,0
|
|
20240709,151000,45040161,505,505,505,505,0
|
|
20240709,150900,45040161,505,505,505,505,0
|
|
20240709,150800,45040161,505,505,505,505,0
|
|
20240709,150700,45040161,505,505,505,505,0
|
|
20240709,150600,45040161,505,505,505,505,0
|
|
20240709,150500,45040161,505,505,505,505,0
|
|
20240709,150400,45040161,505,503,505,503,773
|
|
20240709,150300,44650700,503,503,503,503,0
|
|
20240709,150200,44650700,503,503,503,503,0
|
|
20240709,150100,44650700,503,503,503,503,0
|
|
20240709,150000,44650700,503,503,503,503,0
|
|
20240709,145900,44650700,503,503,503,503,0
|
|
20240709,145800,44650700,503,503,503,503,0
|
|
20240709,145700,44650700,503,503,503,503,0
|
|
20240709,145600,44650700,503,503,503,503,0
|
|
20240709,145500,44650700,503,503,503,503,0
|
|
20240709,145400,44650700,503,503,503,503,0
|
|
20240709,145300,44650700,503,503,503,503,0
|
|
20240709,145200,44650700,503,503,503,503,0
|
|
20240709,145100,44650700,503,503,503,503,0
|
|
20240709,145000,44650700,503,503,503,503,0
|
|
20240709,144900,44650700,503,499,503,499,147
|
|
20240709,144800,44576876,499,499,499,499,0
|
|
20240709,144700,44576876,499,499,499,499,0
|
|
20240709,144600,44576876,499,499,499,499,0
|
|
20240709,144500,44576876,499,499,499,499,1
|
|
20240709,144400,44576377,498,498,498,498,0
|
|
20240709,144300,44576377,498,498,498,498,0
|
|
20240709,144200,44576377,498,498,498,498,33
|
|
20240709,144100,44559943,498,498,498,498,0
|
|
20240709,144000,44559943,498,498,498,498,300
|
|
20240709,143900,44410543,499,499,499,499,0
|
|
20240709,143800,44410543,499,499,499,499,700
|
|
20240709,143700,44061243,499,499,499,499,0
|
|
20240709,143600,44061243,499,500,500,499,2139
|
|
20240709,143500,42993755,499,499,499,499,0
|
|
20240709,143400,42993755,499,499,499,499,0
|
|
20240709,143300,42993755,499,499,499,499,0
|
|
20240709,143200,42993755,499,499,499,499,0
|
|
20240709,143100,42993755,499,501,501,499,1068
|
|
20240709,143000,42459987,503,503,503,503,0
|
|
20240709,142900,42459987,503,503,503,503,0
|
|
20240709,142800,42459987,503,503,503,503,0
|
|
20240709,142700,42459987,503,503,503,503,0
|
|
20240709,142600,42459987,503,503,503,503,0
|
|
20240709,142500,42459987,503,503,503,503,0
|
|
20240709,142400,42459987,503,503,503,503,0
|
|
20240709,142300,42459987,503,503,503,503,37
|
|
20240709,142200,42441376,503,503,503,503,0
|
|
20240709,142100,42441376,503,503,503,503,0
|
|
20240709,142000,42441376,503,503,503,503,0
|
|
20240709,141900,42441376,503,503,503,503,0
|
|
20240709,141800,42441376,503,503,503,503,1
|
|
20240709,141700,42440873,503,503,503,503,0
|
|
20240709,141600,42440873,503,503,503,503,0
|
|
20240709,141500,42440873,503,503,503,503,0
|
|
20240709,141400,42440873,503,503,503,503,0
|
|
20240709,141300,42440873,503,503,503,503,0
|
|
20240709,141200,42440873,503,503,503,503,0
|
|
20240709,141100,42440873,503,503,503,503,0
|
|
20240709,141000,42440873,503,503,503,503,0
|
|
20240709,140900,42440873,503,503,503,503,0
|
|
20240709,140800,42440873,503,503,503,503,0
|
|
20240709,140700,42440873,503,503,503,503,0
|
|
20240709,140600,42440873,503,503,503,503,0
|
|
20240709,140500,42440873,503,503,503,503,0
|
|
20240709,140400,42440873,503,503,503,503,0
|
|
20240709,140300,42440873,503,503,503,503,0
|
|
20240709,140200,42440873,503,503,503,503,0
|
|
20240709,140100,42440873,503,503,503,503,0
|
|
20240709,140000,42440873,503,503,503,503,0
|
|
20240709,135900,42440873,503,503,503,503,1
|
|
20240709,135800,42440370,501,501,501,501,1
|
|
20240709,135700,42439869,501,501,501,501,0
|
|
20240709,135600,42439869,501,501,501,501,0
|
|
20240709,135500,42439869,501,501,501,501,0
|
|
20240709,135400,42439869,501,501,501,501,0
|
|
20240709,135300,42439869,501,501,501,501,0
|
|
20240709,135200,42439869,501,501,501,501,0
|
|
20240709,135100,42439869,501,501,501,501,0
|
|
20240709,135000,42439869,501,501,501,501,0
|
|
20240709,134900,42439869,501,501,501,501,0
|
|
20240709,134800,42439869,501,501,501,501,3
|
|
20240709,134700,42438366,501,501,507,499,9
|
|
20240709,134600,42433845,509,501,509,501,3
|
|
20240709,134500,42432329,499,499,499,499,0
|
|
20240709,134400,42432329,499,499,499,499,0
|
|
20240709,134300,42432329,499,499,499,499,0
|
|
20240709,134200,42432329,499,499,499,499,0
|
|
20240709,134100,42432329,499,499,499,499,0
|
|
20240709,134000,42432329,499,499,499,499,0
|
|
20240709,133900,42432329,499,499,499,499,0
|
|
20240709,133800,42432329,499,499,499,499,0
|
|
20240709,133700,42432329,499,499,499,499,0
|
|
20240709,133600,42432329,499,499,499,499,0
|
|
20240709,133500,42432329,499,499,499,499,0
|
|
20240709,133400,42432329,499,499,499,499,0
|
|
20240709,133300,42432329,499,499,499,499,0
|
|
20240709,133200,42432329,499,499,499,499,0
|
|
20240709,133100,42432329,499,499,499,499,0
|
|
20240709,133000,42432329,499,501,501,499,393
|
|
20240709,132900,42236184,501,501,501,501,0
|
|
20240709,132800,42236184,501,501,501,501,1
|
|
20240709,132700,42235683,504,504,504,504,0
|
|
20240709,132600,42235683,504,504,504,504,0
|
|
20240709,132500,42235683,504,504,504,504,0
|
|
20240709,132400,42235683,504,504,504,504,0
|
|
20240709,132300,42235683,504,504,504,504,0
|
|
20240709,132200,42235683,504,504,504,504,0
|
|
20240709,132100,42235683,504,504,504,504,0
|
|
20240709,132000,42235683,504,504,504,504,0
|
|
20240709,131900,42235683,504,504,504,504,0
|
|
20240709,131800,42235683,504,504,504,504,0
|
|
20240709,131700,42235683,504,504,504,504,0
|
|
20240709,131600,42235683,504,504,504,504,0
|
|
20240709,131500,42235683,504,504,504,504,0
|
|
20240709,131400,42235683,504,504,504,504,0
|
|
20240709,131300,42235683,504,504,504,504,17
|
|
20240709,131200,42227115,502,502,502,502,0
|
|
20240709,131100,42227115,502,502,502,502,0
|
|
20240709,131000,42227115,502,505,505,502,428
|
|
20240709,130900,42012214,503,505,520,503,9188
|
|
20240709,130800,37299157,504,505,505,503,588
|
|
20240709,130700,37002915,504,502,519,502,2502
|
|
20240709,130600,35710667,505,500,505,500,7893
|
|
20240709,130500,31751293,500,500,500,500,0
|
|
20240709,130400,31751293,500,500,500,500,0
|
|
20240709,130300,31751293,500,500,500,500,0
|
|
20240709,130200,31751293,500,500,500,500,0
|
|
20240709,130100,31751293,500,500,500,500,0
|
|
20240709,130000,31751293,500,500,500,500,0
|
|
20240709,125900,31751293,500,500,500,500,0
|
|
20240709,125800,31751293,500,500,500,500,0
|
|
20240709,125700,31751293,500,500,500,500,0
|
|
20240709,125600,31751293,500,500,500,500,0
|
|
20240709,125500,31751293,500,500,500,500,0
|
|
20240709,125400,31751293,500,500,500,500,0
|
|
20240709,125300,31751293,500,500,500,500,0
|
|
20240709,125200,31751293,500,500,500,500,0
|
|
20240709,125100,31751293,500,500,500,500,0
|
|
20240709,125000,31751293,500,500,500,500,0
|
|
20240709,124900,31751293,500,500,500,500,0
|
|
20240709,124800,31751293,500,500,500,500,0
|
|
20240709,124700,31751293,500,500,500,500,0
|
|
20240709,124600,31751293,500,500,500,500,0
|
|
20240709,124500,31751293,500,500,500,500,500
|
|
20240709,124400,31501293,500,500,500,500,0
|
|
20240709,124300,31501293,500,500,500,500,0
|
|
20240709,124200,31501293,500,500,500,500,70
|
|
20240709,124100,31466293,500,500,500,500,0
|
|
20240709,124000,31466293,500,500,500,500,0
|
|
20240709,123900,31466293,500,500,500,500,0
|
|
20240709,123800,31466293,500,500,500,500,0
|
|
20240709,123700,31466293,500,500,500,500,0
|
|
20240709,123600,31466293,500,500,500,500,0
|
|
20240709,123500,31466293,500,500,500,500,0
|
|
20240709,123400,31466293,500,500,500,500,0
|
|
20240709,123300,31466293,500,500,500,500,0
|
|
20240709,123200,31466293,500,500,500,500,0
|
|
20240709,123100,31466293,500,500,500,500,0
|
|
20240709,123000,31466293,500,500,500,500,0
|
|
20240709,122900,31466293,500,500,500,500,0
|
|
20240709,122800,31466293,500,500,500,500,388
|
|
20240709,122700,31272293,500,500,500,500,194
|
|
20240709,122600,31175293,500,500,500,500,567
|
|
20240709,122500,30891793,500,500,500,500,0
|
|
20240709,122400,30891793,500,500,500,500,0
|
|
20240709,122300,30891793,500,500,500,500,0
|
|
20240709,122200,30891793,500,500,500,500,0
|
|
20240709,122100,30891793,500,500,500,500,6
|
|
20240709,122000,30888793,500,500,500,500,0
|
|
20240709,121900,30888793,500,500,500,500,0
|
|
20240709,121800,30888793,500,500,500,500,1560
|
|
20240709,121700,30108793,500,500,500,500,0
|
|
20240709,121600,30108793,500,500,500,500,0
|
|
20240709,121500,30108793,500,500,500,500,0
|
|
20240709,121400,30108793,500,500,500,500,6
|
|
20240709,121300,30105793,500,500,500,500,0
|
|
20240709,121200,30105793,500,500,500,500,282
|
|
20240709,121100,29964793,499,499,499,499,0
|
|
20240709,121000,29964793,499,499,499,499,0
|
|
20240709,120900,29964793,499,499,499,499,0
|
|
20240709,120800,29964793,499,499,499,499,0
|
|
20240709,120700,29964793,499,499,499,499,0
|
|
20240709,120600,29964793,499,499,499,499,0
|
|
20240709,120500,29964793,499,499,499,499,1543
|
|
20240709,120400,29194836,499,499,499,499,0
|
|
20240709,120300,29194836,499,499,499,499,0
|
|
20240709,120200,29194836,499,499,499,499,0
|
|
20240709,120100,29194836,499,499,499,499,0
|
|
20240709,120000,29194836,499,499,499,499,0
|
|
20240709,115900,29194836,499,499,499,499,0
|
|
20240709,115800,29194836,499,499,499,499,0
|
|
20240709,115700,29194836,499,499,499,499,0
|
|
20240709,115600,29194836,499,499,499,499,0
|
|
20240709,115500,29194836,499,499,499,499,0
|
|
20240709,115400,29194836,499,499,499,499,0
|
|
20240709,115300,29194836,499,499,499,499,0
|
|
20240709,115200,29194836,499,499,499,499,0
|
|
20240709,115100,29194836,499,499,499,499,0
|
|
20240709,115000,29194836,499,499,499,499,0
|
|
20240709,114900,29194836,499,499,499,499,0
|
|
20240709,114800,29194836,499,499,499,499,0
|
|
20240709,114700,29194836,499,499,499,499,0
|
|
20240709,114600,29194836,499,499,499,499,0
|
|
20240709,114500,29194836,499,499,499,499,4
|
|
20240709,114400,29192840,499,499,499,499,0
|
|
20240709,114300,29192840,499,499,499,499,0
|
|
20240709,114200,29192840,499,499,499,499,0
|
|
20240709,114100,29192840,499,499,499,499,0
|
|
20240709,114000,29192840,499,499,499,499,0
|
|
20240709,113900,29192840,499,499,499,499,0
|
|
20240709,113800,29192840,499,499,499,499,0
|
|
20240709,113700,29192840,499,499,499,499,0
|
|
20240709,113600,29192840,499,499,499,499,34
|
|
20240709,113500,29175874,500,500,500,500,0
|
|
20240709,113400,29175874,500,500,500,500,0
|
|
20240709,113300,29175874,500,500,500,500,0
|
|
20240709,113200,29175874,500,500,500,500,500
|
|
20240709,113100,28925874,500,500,500,500,500
|
|
20240709,113000,28675874,499,499,499,499,0
|
|
20240709,112900,28675874,499,499,499,499,0
|
|
20240709,112800,28675874,499,499,499,499,0
|
|
20240709,112700,28675874,499,499,499,499,0
|
|
20240709,112600,28675874,499,499,499,499,0
|
|
20240709,112500,28675874,499,499,499,499,2
|
|
20240709,112400,28674876,500,500,500,500,0
|
|
20240709,112300,28674876,500,500,500,500,0
|
|
20240709,112200,28674876,500,500,500,500,0
|
|
20240709,112100,28674876,500,500,500,500,10
|
|
20240709,112000,28669876,498,498,498,498,0
|
|
20240709,111900,28669876,498,498,498,498,0
|
|
20240709,111800,28669876,498,498,498,498,0
|
|
20240709,111700,28669876,498,498,498,498,0
|
|
20240709,111600,28669876,498,498,498,498,0
|
|
20240709,111500,28669876,498,498,498,498,0
|
|
20240709,111400,28669876,498,498,498,498,0
|
|
20240709,111300,28669876,498,498,498,498,2
|
|
20240709,111200,28668880,498,498,498,498,0
|
|
20240709,111100,28668880,498,498,498,498,0
|
|
20240709,111000,28668880,498,498,498,498,0
|
|
20240709,110900,28668880,498,498,498,498,1
|
|
20240709,110800,28668382,498,498,498,498,0
|
|
20240709,110700,28668382,498,498,498,498,0
|
|
20240709,110600,28668382,498,498,498,498,0
|
|
20240709,110500,28668382,498,498,498,498,0
|
|
20240709,110400,28668382,498,498,498,498,0
|
|
20240709,110300,28668382,498,498,498,498,0
|
|
20240709,110200,28668382,498,498,498,498,0
|
|
20240709,110100,28668382,498,498,498,498,197
|
|
20240709,110000,28570276,499,499,499,499,0
|
|
20240709,105900,28570276,499,499,499,499,0
|
|
20240709,105800,28570276,499,499,499,499,0
|
|
20240709,105700,28570276,499,497,499,497,4347
|
|
20240709,105600,26409815,498,503,503,498,5049
|
|
20240709,105500,23880290,504,504,504,504,0
|
|
20240709,105400,23880290,504,504,504,504,0
|
|
20240709,105300,23880290,504,504,504,504,0
|
|
20240709,105200,23880290,504,504,504,504,0
|
|
20240709,105100,23880290,504,504,504,504,0
|
|
20240709,105000,23880290,504,504,504,504,0
|
|
20240709,104900,23880290,504,504,504,504,0
|
|
20240709,104800,23880290,504,504,504,504,0
|
|
20240709,104700,23880290,504,504,504,504,0
|
|
20240709,104600,23880290,504,504,504,504,0
|
|
20240709,104500,23880290,504,504,504,504,0
|
|
20240709,104400,23880290,504,504,504,504,0
|
|
20240709,104300,23880290,504,504,504,504,0
|
|
20240709,104200,23880290,504,504,504,504,0
|
|
20240709,104100,23880290,504,504,504,504,0
|
|
20240709,104000,23880290,504,504,504,504,0
|
|
20240709,103900,23880290,504,504,504,504,0
|
|
20240709,103800,23880290,504,504,504,504,0
|
|
20240709,103700,23880290,504,504,504,504,0
|
|
20240709,103600,23880290,504,504,504,504,0
|
|
20240709,103500,23880290,504,504,504,504,0
|
|
20240709,103400,23880290,504,504,504,504,1
|
|
20240709,103300,23879786,505,505,505,505,0
|
|
20240709,103200,23879786,505,505,505,505,0
|
|
20240709,103100,23879786,505,505,505,505,0
|
|
20240709,103000,23879786,505,505,505,505,0
|
|
20240709,102900,23879786,505,505,505,505,0
|
|
20240709,102800,23879786,505,505,505,505,0
|
|
20240709,102700,23879786,505,505,505,505,0
|
|
20240709,102600,23879786,505,505,505,505,0
|
|
20240709,102500,23879786,505,505,505,505,0
|
|
20240709,102400,23879786,505,505,505,505,0
|
|
20240709,102300,23879786,505,505,505,505,0
|
|
20240709,102200,23879786,505,505,505,505,0
|
|
20240709,102100,23879786,505,505,505,505,0
|
|
20240709,102000,23879786,505,505,505,505,0
|
|
20240709,101900,23879786,505,505,505,505,0
|
|
20240709,101800,23879786,505,505,505,505,0
|
|
20240709,101700,23879786,505,505,505,505,0
|
|
20240709,101600,23879786,505,505,505,505,0
|
|
20240709,101500,23879786,505,505,505,505,0
|
|
20240709,101400,23879786,505,505,505,505,0
|
|
20240709,101300,23879786,505,505,505,505,0
|
|
20240709,101200,23879786,505,505,505,505,0
|
|
20240709,101100,23879786,505,505,505,505,0
|
|
20240709,101000,23879786,505,505,505,505,0
|
|
20240709,100900,23879786,505,505,505,505,0
|
|
20240709,100800,23879786,505,503,505,503,539
|
|
20240709,100700,23607593,505,502,505,502,42
|
|
20240709,100600,23586505,501,501,501,501,0
|
|
20240709,100500,23586505,501,501,501,501,3
|
|
20240709,100400,23585002,501,501,501,501,100
|
|
20240709,100300,23534902,501,501,501,501,2
|
|
20240709,100200,23533900,499,499,499,499,3
|
|
20240709,100100,23532403,499,499,499,499,0
|
|
20240709,100000,23532403,499,499,499,499,0
|
|
20240709,095900,23532403,499,499,499,499,0
|
|
20240709,095800,23532403,499,499,499,499,0
|
|
20240709,095700,23532403,499,500,500,499,16
|
|
20240709,095600,23524404,499,499,499,499,1
|
|
20240709,095500,23523905,501,501,501,501,0
|
|
20240709,095400,23523905,501,501,501,501,0
|
|
20240709,095300,23523905,501,499,501,499,10
|
|
20240709,095200,23518897,497,497,497,497,1
|
|
20240709,095100,23518400,497,497,497,497,0
|
|
20240709,095000,23518400,497,497,497,497,0
|
|
20240709,094900,23518400,497,497,497,497,1
|
|
20240709,094800,23517903,499,499,499,499,0
|
|
20240709,094700,23517903,499,499,499,499,0
|
|
20240709,094600,23517903,499,499,499,499,0
|
|
20240709,094500,23517903,499,499,499,499,1
|
|
20240709,094400,23517404,501,499,501,499,500
|
|
20240709,094300,23266906,501,501,501,501,0
|
|
20240709,094200,23266906,501,501,501,501,0
|
|
20240709,094100,23266906,501,501,501,501,0
|
|
20240709,094000,23266906,501,501,501,501,0
|
|
20240709,093900,23266906,501,501,501,501,0
|
|
20240709,093800,23266906,501,501,501,501,0
|
|
20240709,093700,23266906,501,501,501,501,0
|
|
20240709,093600,23266906,501,498,501,498,10
|
|
20240709,093500,23261899,499,497,499,497,6476
|
|
20240709,093400,20030378,499,499,499,499,0
|
|
20240709,093300,20030378,499,499,499,499,0
|
|
20240709,093200,20030378,499,499,499,499,0
|
|
20240709,093100,20030378,499,497,499,497,1543
|
|
20240709,093000,19260423,495,495,495,495,0
|
|
20240709,092900,19260423,495,495,495,495,0
|
|
20240709,092800,19260423,495,495,495,495,0
|
|
20240709,092700,19260423,495,495,495,495,1
|
|
20240709,092600,19259928,495,494,497,494,21425
|
|
20240709,092500,8652879,494,494,494,494,3
|
|
20240709,092400,8651397,494,494,494,494,2
|
|
20240709,092300,8650409,494,494,494,494,1174
|
|
20240709,092200,8070453,492,492,492,492,0
|
|
20240709,092100,8070453,492,492,492,492,0
|
|
20240709,092000,8070453,492,492,492,492,0
|
|
20240709,091900,8070453,492,492,492,492,50
|
|
20240709,091800,8045853,491,491,491,491,0
|
|
20240709,091700,8045853,491,491,491,491,0
|
|
20240709,091600,8045853,491,491,491,491,0
|
|
20240709,091500,8045853,491,491,491,491,0
|
|
20240709,091400,8045853,491,491,491,491,0
|
|
20240709,091300,8045853,491,491,491,491,0
|
|
20240709,091200,8045853,491,493,493,491,6198
|
|
20240709,091100,4994583,494,495,495,494,3030
|
|
20240709,091000,3497261,495,495,495,495,50
|
|
20240709,090900,3472511,494,496,496,494,238
|
|
20240709,090800,3354584,497,498,498,497,2000
|
|
20240709,090700,2360536,497,497,497,497,0
|
|
20240709,090600,2360536,497,497,497,497,2434
|
|
20240709,090500,1150838,497,497,497,497,0
|
|
20240709,090400,1150838,497,497,497,497,18
|
|
20240709,090300,1141892,497,497,497,497,649
|
|
20240709,090200,819339,502,502,502,502,649
|
|
20240709,090100,493541,502,502,502,502,3
|
|
20240709,090000,492035,502,497,502,497,990
|