602 lines
25 KiB
CSV
602 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,185900,34800370,515,515,515,515,518
|
|
20240710,185800,34800370,515,515,515,515,0
|
|
20240710,185700,34800370,515,515,515,515,0
|
|
20240710,185600,34800370,515,515,515,515,0
|
|
20240710,185500,34800370,515,515,515,515,0
|
|
20240710,185400,34800370,515,515,515,515,0
|
|
20240710,185300,34800370,515,515,515,515,0
|
|
20240710,185200,34800370,515,515,515,515,0
|
|
20240710,185100,34800370,515,515,515,515,0
|
|
20240710,185000,34800370,515,515,515,515,0
|
|
20240710,184900,34800370,515,515,515,515,0
|
|
20240710,184800,34800370,515,515,515,515,0
|
|
20240710,184700,34800370,515,515,515,515,0
|
|
20240710,184600,34800370,515,515,515,515,0
|
|
20240710,184500,34800370,515,515,515,515,0
|
|
20240710,184400,34800370,515,515,515,515,0
|
|
20240710,184300,34800370,515,515,515,515,0
|
|
20240710,184200,34800370,515,515,515,515,0
|
|
20240710,184100,34800370,515,515,515,515,0
|
|
20240710,184000,34800370,515,515,515,515,0
|
|
20240710,183900,34800370,515,515,515,515,0
|
|
20240710,183800,34800370,515,515,515,515,0
|
|
20240710,183700,34800370,515,515,515,515,0
|
|
20240710,183600,34800370,515,515,515,515,0
|
|
20240710,183500,34800370,515,515,515,515,0
|
|
20240710,183400,34800370,515,515,515,515,0
|
|
20240710,183300,34800370,515,515,515,515,0
|
|
20240710,183200,34800370,515,515,515,515,0
|
|
20240710,183100,34800370,515,515,515,515,0
|
|
20240710,183000,34800370,515,515,515,515,0
|
|
20240710,182900,34800370,515,515,515,515,518
|
|
20240710,182800,34800370,515,515,515,515,0
|
|
20240710,182700,34800370,515,515,515,515,0
|
|
20240710,182600,34800370,515,515,515,515,0
|
|
20240710,182500,34800370,515,515,515,515,0
|
|
20240710,182400,34800370,515,515,515,515,0
|
|
20240710,182300,34800370,515,515,515,515,0
|
|
20240710,182200,34800370,515,515,515,515,0
|
|
20240710,182100,34800370,515,515,515,515,0
|
|
20240710,182000,34800370,515,515,515,515,0
|
|
20240710,181900,34800370,515,515,515,515,0
|
|
20240710,181800,34800370,515,515,515,515,0
|
|
20240710,181700,34800370,515,515,515,515,0
|
|
20240710,181600,34800370,515,515,515,515,0
|
|
20240710,181500,34800370,515,515,515,515,0
|
|
20240710,181400,34800370,515,515,515,515,0
|
|
20240710,181300,34800370,515,515,515,515,0
|
|
20240710,181200,34800370,515,515,515,515,0
|
|
20240710,181100,34800370,515,515,515,515,0
|
|
20240710,181000,34800370,515,515,515,515,0
|
|
20240710,180900,34800370,515,515,515,515,0
|
|
20240710,180800,34800370,515,515,515,515,0
|
|
20240710,180700,34800370,515,515,515,515,0
|
|
20240710,180600,34800370,515,515,515,515,0
|
|
20240710,180500,34800370,515,515,515,515,0
|
|
20240710,180400,34800370,515,515,515,515,0
|
|
20240710,180300,34800370,515,515,515,515,0
|
|
20240710,180200,34800370,515,515,515,515,0
|
|
20240710,180100,34800370,515,515,515,515,0
|
|
20240710,180000,34800370,515,515,515,515,0
|
|
20240710,175900,34800370,515,515,515,515,518
|
|
20240710,175800,34800370,515,515,515,515,0
|
|
20240710,175700,34800370,515,515,515,515,0
|
|
20240710,175600,34800370,515,515,515,515,0
|
|
20240710,175500,34800370,515,515,515,515,0
|
|
20240710,175400,34800370,515,515,515,515,0
|
|
20240710,175300,34800370,515,515,515,515,0
|
|
20240710,175200,34800370,515,515,515,515,0
|
|
20240710,175100,34800370,515,515,515,515,0
|
|
20240710,175000,34800370,515,515,515,515,0
|
|
20240710,174900,34800370,515,515,515,515,0
|
|
20240710,174800,34800370,515,515,515,515,0
|
|
20240710,174700,34800370,515,515,515,515,0
|
|
20240710,174600,34800370,515,515,515,515,0
|
|
20240710,174500,34800370,515,515,515,515,0
|
|
20240710,174400,34800370,515,515,515,515,0
|
|
20240710,174300,34800370,515,515,515,515,0
|
|
20240710,174200,34800370,515,515,515,515,0
|
|
20240710,174100,34800370,515,515,515,515,0
|
|
20240710,174000,34800370,515,515,515,515,0
|
|
20240710,173900,34800370,515,515,515,515,0
|
|
20240710,173800,34800370,515,515,515,515,0
|
|
20240710,173700,34800370,515,515,515,515,0
|
|
20240710,173600,34800370,515,515,515,515,0
|
|
20240710,173500,34800370,515,515,515,515,0
|
|
20240710,173400,34800370,515,515,515,515,0
|
|
20240710,173300,34800370,515,515,515,515,0
|
|
20240710,173200,34800370,515,515,515,515,0
|
|
20240710,173100,34800370,515,515,515,515,0
|
|
20240710,173000,34800370,515,515,515,515,0
|
|
20240710,172900,34800370,515,515,515,515,518
|
|
20240710,172800,34800370,515,515,515,515,0
|
|
20240710,172700,34800370,515,515,515,515,0
|
|
20240710,172600,34800370,515,515,515,515,0
|
|
20240710,172500,34800370,515,515,515,515,0
|
|
20240710,172400,34800370,515,515,515,515,0
|
|
20240710,172300,34800370,515,515,515,515,0
|
|
20240710,172200,34800370,515,515,515,515,0
|
|
20240710,172100,34800370,515,515,515,515,0
|
|
20240710,172000,34800370,515,515,515,515,0
|
|
20240710,171900,34800370,515,515,515,515,0
|
|
20240710,171800,34800370,515,515,515,515,0
|
|
20240710,171700,34800370,515,515,515,515,0
|
|
20240710,171600,34800370,515,515,515,515,0
|
|
20240710,171500,34800370,515,515,515,515,0
|
|
20240710,171400,34800370,515,515,515,515,0
|
|
20240710,171300,34800370,515,515,515,515,0
|
|
20240710,171200,34800370,515,515,515,515,0
|
|
20240710,171100,34800370,515,515,515,515,0
|
|
20240710,171000,34800370,515,515,515,515,0
|
|
20240710,170900,34800370,515,515,515,515,0
|
|
20240710,170800,34800370,515,515,515,515,0
|
|
20240710,170700,34800370,515,515,515,515,0
|
|
20240710,170600,34800370,515,515,515,515,0
|
|
20240710,170500,34800370,515,515,515,515,0
|
|
20240710,170400,34800370,515,515,515,515,0
|
|
20240710,170300,34800370,515,515,515,515,0
|
|
20240710,170200,34800370,515,515,515,515,0
|
|
20240710,170100,34800370,515,515,515,515,0
|
|
20240710,170000,34800370,515,515,515,515,0
|
|
20240710,165900,34800370,515,515,515,515,518
|
|
20240710,165800,34800370,515,515,515,515,0
|
|
20240710,165700,34800370,515,515,515,515,0
|
|
20240710,165600,34800370,515,515,515,515,0
|
|
20240710,165500,34800370,515,515,515,515,0
|
|
20240710,165400,34800370,515,515,515,515,0
|
|
20240710,165300,34800370,515,515,515,515,0
|
|
20240710,165200,34800370,515,515,515,515,0
|
|
20240710,165100,34800370,515,515,515,515,0
|
|
20240710,165000,34800370,515,515,515,515,0
|
|
20240710,164900,34800370,515,515,515,515,0
|
|
20240710,164800,34800370,515,515,515,515,0
|
|
20240710,164700,34800370,515,515,515,515,0
|
|
20240710,164600,34800370,515,515,515,515,0
|
|
20240710,164500,34800370,515,515,515,515,0
|
|
20240710,164400,34800370,515,515,515,515,0
|
|
20240710,164300,34800370,515,515,515,515,0
|
|
20240710,164200,34800370,515,515,515,515,0
|
|
20240710,164100,34800370,515,515,515,515,0
|
|
20240710,164000,34800370,515,515,515,515,0
|
|
20240710,163900,34800370,515,515,515,515,0
|
|
20240710,163800,34800370,515,515,515,515,0
|
|
20240710,163700,34800370,515,515,515,515,0
|
|
20240710,163600,34800370,515,515,515,515,0
|
|
20240710,163500,34800370,515,515,515,515,0
|
|
20240710,163400,34800370,515,515,515,515,0
|
|
20240710,163300,34800370,515,515,515,515,0
|
|
20240710,163200,34800370,515,515,515,515,0
|
|
20240710,163100,34800370,515,515,515,515,0
|
|
20240710,163000,34800370,515,515,515,515,0
|
|
20240710,162900,34800370,515,515,515,515,518
|
|
20240710,162800,34800370,515,515,515,515,0
|
|
20240710,162700,34800370,515,515,515,515,0
|
|
20240710,162600,34800370,515,515,515,515,0
|
|
20240710,162500,34800370,515,515,515,515,0
|
|
20240710,162400,34800370,515,515,515,515,0
|
|
20240710,162300,34800370,515,515,515,515,0
|
|
20240710,162200,34800370,515,515,515,515,0
|
|
20240710,162100,34800370,515,515,515,515,0
|
|
20240710,162000,34800370,515,515,515,515,0
|
|
20240710,161900,34800370,515,515,515,515,0
|
|
20240710,161800,34800370,515,515,515,515,0
|
|
20240710,161700,34800370,515,515,515,515,0
|
|
20240710,161600,34800370,515,515,515,515,0
|
|
20240710,161500,34800370,515,515,515,515,0
|
|
20240710,161400,34800370,515,515,515,515,0
|
|
20240710,161300,34800370,515,515,515,515,0
|
|
20240710,161200,34800370,515,515,515,515,0
|
|
20240710,161100,34800370,515,515,515,515,0
|
|
20240710,161000,34800370,515,515,515,515,0
|
|
20240710,160900,34800370,515,515,515,515,0
|
|
20240710,160800,34800370,515,515,515,515,0
|
|
20240710,160700,34800370,515,515,515,515,0
|
|
20240710,160600,34800370,515,515,515,515,0
|
|
20240710,160500,34800370,515,515,515,515,0
|
|
20240710,160400,34800370,515,515,515,515,0
|
|
20240710,160300,34800370,515,515,515,515,0
|
|
20240710,160200,34800370,515,515,515,515,0
|
|
20240710,160100,34800370,515,515,515,515,0
|
|
20240710,160000,34800370,515,515,515,515,0
|
|
20240710,155900,34800370,515,515,515,515,518
|
|
20240710,155800,34800370,515,515,515,515,0
|
|
20240710,155700,34800370,515,515,515,515,0
|
|
20240710,155600,34800370,515,515,515,515,0
|
|
20240710,155500,34800370,515,515,515,515,0
|
|
20240710,155400,34800370,515,515,515,515,0
|
|
20240710,155300,34800370,515,515,515,515,0
|
|
20240710,155200,34800370,515,515,515,515,0
|
|
20240710,155100,34800370,515,515,515,515,0
|
|
20240710,155000,34800370,515,515,515,515,0
|
|
20240710,154900,34800370,515,515,515,515,0
|
|
20240710,154800,34800370,515,515,515,515,0
|
|
20240710,154700,34800370,515,515,515,515,0
|
|
20240710,154600,34800370,515,515,515,515,0
|
|
20240710,154500,34800370,515,515,515,515,0
|
|
20240710,154400,34800370,515,515,515,515,0
|
|
20240710,154300,34800370,515,515,515,515,0
|
|
20240710,154200,34800370,515,515,515,515,0
|
|
20240710,154100,34800370,515,515,515,515,0
|
|
20240710,154000,34800370,515,515,515,515,0
|
|
20240710,153900,34800370,515,515,515,515,0
|
|
20240710,153800,34800370,515,515,515,515,0
|
|
20240710,153700,34800370,515,515,515,515,0
|
|
20240710,153600,34800370,515,515,515,515,0
|
|
20240710,153500,34800370,515,515,515,515,0
|
|
20240710,153400,34800370,515,515,515,515,0
|
|
20240710,153300,34800370,515,515,515,515,0
|
|
20240710,153200,34800370,515,515,515,515,0
|
|
20240710,153100,34800370,515,515,515,515,0
|
|
20240710,153000,34800370,515,515,515,515,518
|
|
20240710,152900,34533600,512,512,512,512,0
|
|
20240710,152800,34533600,512,512,512,512,0
|
|
20240710,152700,34533600,512,512,512,512,0
|
|
20240710,152600,34533600,512,512,512,512,0
|
|
20240710,152500,34533600,512,512,512,512,0
|
|
20240710,152400,34533600,512,512,512,512,0
|
|
20240710,152300,34533600,512,512,512,512,0
|
|
20240710,152200,34533600,512,512,512,512,0
|
|
20240710,152100,34533600,512,512,512,512,0
|
|
20240710,152000,34533600,512,512,512,512,0
|
|
20240710,151900,34533600,512,512,512,512,0
|
|
20240710,151800,34533600,512,515,515,507,87
|
|
20240710,151700,34489413,509,510,516,508,814
|
|
20240710,151600,34074497,511,511,511,511,0
|
|
20240710,151500,34074497,511,511,511,511,99
|
|
20240710,151400,34023908,518,518,518,518,0
|
|
20240710,151300,34023908,518,518,518,518,0
|
|
20240710,151200,34023908,518,518,518,518,0
|
|
20240710,151100,34023908,518,518,518,518,0
|
|
20240710,151000,34023908,518,518,518,518,0
|
|
20240710,150900,34023908,518,518,518,518,0
|
|
20240710,150800,34023908,518,518,518,518,0
|
|
20240710,150700,34023908,518,518,518,518,0
|
|
20240710,150600,34023908,518,518,518,518,0
|
|
20240710,150500,34023908,518,518,518,518,0
|
|
20240710,150400,34023908,518,513,518,513,2
|
|
20240710,150300,34022877,513,513,513,513,0
|
|
20240710,150200,34022877,513,513,513,513,0
|
|
20240710,150100,34022877,513,513,513,513,1
|
|
20240710,150000,34022364,518,518,518,518,0
|
|
20240710,145900,34022364,518,518,518,518,0
|
|
20240710,145800,34022364,518,518,518,518,0
|
|
20240710,145700,34022364,518,518,518,518,0
|
|
20240710,145600,34022364,518,518,518,518,0
|
|
20240710,145500,34022364,518,513,518,513,253
|
|
20240710,145400,33891506,517,517,517,517,0
|
|
20240710,145300,33891506,517,517,517,517,0
|
|
20240710,145200,33891506,517,513,517,513,2
|
|
20240710,145100,33890476,511,511,511,511,100
|
|
20240710,145000,33839376,511,511,511,511,12
|
|
20240710,144900,33833244,511,511,511,511,0
|
|
20240710,144800,33833244,511,512,512,511,500
|
|
20240710,144700,33577742,511,511,511,511,0
|
|
20240710,144600,33577742,511,511,511,511,0
|
|
20240710,144500,33577742,511,511,511,511,0
|
|
20240710,144400,33577742,511,511,511,511,0
|
|
20240710,144300,33577742,511,511,511,511,0
|
|
20240710,144200,33577742,511,511,511,511,4413
|
|
20240710,144100,31322699,518,518,518,516,4751
|
|
20240710,144000,28870515,518,518,518,518,1
|
|
20240710,143900,28869997,518,518,518,518,0
|
|
20240710,143800,28869997,518,513,518,513,118
|
|
20240710,143700,28808878,518,513,518,513,200
|
|
20240710,143600,28705283,518,518,518,518,0
|
|
20240710,143500,28705283,518,518,518,518,0
|
|
20240710,143400,28705283,518,518,518,518,0
|
|
20240710,143300,28705283,518,518,518,518,0
|
|
20240710,143200,28705283,518,518,518,518,0
|
|
20240710,143100,28705283,518,518,518,518,0
|
|
20240710,143000,28705283,518,518,518,518,0
|
|
20240710,142900,28705283,518,518,518,518,0
|
|
20240710,142800,28705283,518,518,518,518,0
|
|
20240710,142700,28705283,518,513,518,513,253
|
|
20240710,142600,28574264,518,518,518,518,0
|
|
20240710,142500,28574264,518,513,518,513,2
|
|
20240710,142400,28573233,514,514,514,514,0
|
|
20240710,142300,28573233,514,514,514,514,0
|
|
20240710,142200,28573233,514,514,514,514,0
|
|
20240710,142100,28573233,514,513,518,513,17
|
|
20240710,142000,28564492,519,519,519,519,0
|
|
20240710,141900,28564492,519,519,519,519,0
|
|
20240710,141800,28564492,519,519,519,519,0
|
|
20240710,141700,28564492,519,519,519,519,0
|
|
20240710,141600,28564492,519,513,519,513,47
|
|
20240710,141500,28540143,513,513,513,513,2
|
|
20240710,141400,28539117,519,519,519,519,0
|
|
20240710,141300,28539117,519,513,519,513,253
|
|
20240710,141200,28408021,513,513,513,513,0
|
|
20240710,141100,28408021,513,513,513,513,0
|
|
20240710,141000,28408021,513,513,513,513,1
|
|
20240710,140900,28407508,511,511,511,511,0
|
|
20240710,140800,28407508,511,511,511,511,0
|
|
20240710,140700,28407508,511,511,511,511,0
|
|
20240710,140600,28407508,511,511,511,511,5
|
|
20240710,140500,28404953,519,519,519,519,0
|
|
20240710,140400,28404953,519,519,519,519,0
|
|
20240710,140300,28404953,519,519,519,519,0
|
|
20240710,140200,28404953,519,519,519,519,0
|
|
20240710,140100,28404953,519,519,519,519,0
|
|
20240710,140000,28404953,519,519,519,519,0
|
|
20240710,135900,28404953,519,512,519,512,253
|
|
20240710,135800,28274641,515,515,515,515,0
|
|
20240710,135700,28274641,515,515,515,515,0
|
|
20240710,135600,28274641,515,515,515,515,0
|
|
20240710,135500,28274641,515,512,515,512,2
|
|
20240710,135400,28273614,510,510,510,510,0
|
|
20240710,135300,28273614,510,510,510,510,1916
|
|
20240710,135200,27296454,511,511,511,511,0
|
|
20240710,135100,27296454,511,511,511,511,0
|
|
20240710,135000,27296454,511,511,511,511,0
|
|
20240710,134900,27296454,511,511,511,511,0
|
|
20240710,134800,27296454,511,511,511,511,0
|
|
20240710,134700,27296454,511,511,511,511,0
|
|
20240710,134600,27296454,511,512,512,511,1300
|
|
20240710,134500,26632153,515,514,515,514,253
|
|
20240710,134400,26501859,515,515,515,515,0
|
|
20240710,134300,26501859,515,515,515,515,0
|
|
20240710,134200,26501859,515,515,515,515,0
|
|
20240710,134100,26501859,515,515,515,515,0
|
|
20240710,134000,26501859,515,515,515,515,0
|
|
20240710,133900,26501859,515,514,520,514,2155
|
|
20240710,133800,25386304,514,514,514,514,0
|
|
20240710,133700,25386304,514,514,514,514,3
|
|
20240710,133600,25384762,513,512,514,512,21
|
|
20240710,133500,25373985,515,512,515,512,4002
|
|
20240710,133400,23315110,509,509,509,509,1
|
|
20240710,133300,23314601,510,510,510,510,0
|
|
20240710,133200,23314601,510,510,510,510,0
|
|
20240710,133100,23314601,510,508,510,508,2179
|
|
20240710,133000,22203313,506,506,506,506,0
|
|
20240710,132900,22203313,506,506,506,506,0
|
|
20240710,132800,22203313,506,506,506,506,0
|
|
20240710,132700,22203313,506,506,506,506,0
|
|
20240710,132600,22203313,506,506,506,506,0
|
|
20240710,132500,22203313,506,510,510,506,4388
|
|
20240710,132400,19965437,510,510,510,510,0
|
|
20240710,132300,19965437,510,510,510,510,0
|
|
20240710,132200,19965437,510,507,510,507,5513
|
|
20240710,132100,17153810,510,510,510,510,0
|
|
20240710,132000,17153810,510,510,510,510,0
|
|
20240710,131900,17153810,510,510,510,510,0
|
|
20240710,131800,17153810,510,510,510,510,0
|
|
20240710,131700,17153810,510,506,510,506,253
|
|
20240710,131600,17024952,505,505,505,505,200
|
|
20240710,131500,16923952,505,505,505,505,0
|
|
20240710,131400,16923952,505,505,505,505,0
|
|
20240710,131300,16923952,505,505,505,505,0
|
|
20240710,131200,16923952,505,505,505,505,0
|
|
20240710,131100,16923952,505,505,505,505,0
|
|
20240710,131000,16923952,505,505,505,505,1
|
|
20240710,130900,16923447,506,506,506,506,0
|
|
20240710,130800,16923447,506,505,509,505,688
|
|
20240710,130700,16573262,503,501,512,501,10011
|
|
20240710,130600,11496038,505,505,505,505,0
|
|
20240710,130500,11496038,505,505,505,505,0
|
|
20240710,130400,11496038,505,505,505,505,0
|
|
20240710,130300,11496038,505,501,505,501,253
|
|
20240710,130200,11368277,498,498,498,498,0
|
|
20240710,130100,11368277,498,498,498,498,0
|
|
20240710,130000,11368277,498,498,498,498,0
|
|
20240710,125900,11368277,498,498,498,498,0
|
|
20240710,125800,11368277,498,498,498,498,0
|
|
20240710,125700,11368277,498,498,498,498,0
|
|
20240710,125600,11368277,498,498,498,498,0
|
|
20240710,125500,11368277,498,498,498,498,0
|
|
20240710,125400,11368277,498,498,498,498,0
|
|
20240710,125300,11368277,498,499,499,498,1092
|
|
20240710,125200,10824161,500,502,502,500,2000
|
|
20240710,125100,9822529,506,504,506,504,3
|
|
20240710,125000,9821013,506,506,506,506,0
|
|
20240710,124900,9821013,506,504,506,504,253
|
|
20240710,124800,9692997,502,502,502,502,0
|
|
20240710,124700,9692997,502,503,503,502,2
|
|
20240710,124600,9691992,506,506,506,506,0
|
|
20240710,124500,9691992,506,506,506,506,0
|
|
20240710,124400,9691992,506,506,506,506,0
|
|
20240710,124300,9691992,506,506,506,506,0
|
|
20240710,124200,9691992,506,506,506,506,0
|
|
20240710,124100,9691992,506,506,506,506,0
|
|
20240710,124000,9691992,506,506,506,506,0
|
|
20240710,123900,9691992,506,506,506,506,0
|
|
20240710,123800,9691992,506,506,506,506,0
|
|
20240710,123700,9691992,506,506,506,506,0
|
|
20240710,123600,9691992,506,506,506,506,0
|
|
20240710,123500,9691992,506,505,506,505,253
|
|
20240710,123400,9563975,506,506,506,506,0
|
|
20240710,123300,9563975,506,506,506,506,0
|
|
20240710,123200,9563975,506,506,506,506,0
|
|
20240710,123100,9563975,506,506,506,506,0
|
|
20240710,123000,9563975,506,506,506,506,0
|
|
20240710,122900,9563975,506,506,506,506,0
|
|
20240710,122800,9563975,506,506,506,506,0
|
|
20240710,122700,9563975,506,506,506,506,0
|
|
20240710,122600,9563975,506,506,506,506,0
|
|
20240710,122500,9563975,506,506,506,506,0
|
|
20240710,122400,9563975,506,506,506,506,0
|
|
20240710,122300,9563975,506,506,506,506,0
|
|
20240710,122200,9563975,506,506,506,506,0
|
|
20240710,122100,9563975,506,505,506,505,253
|
|
20240710,122000,9436058,506,506,506,506,0
|
|
20240710,121900,9436058,506,506,506,506,0
|
|
20240710,121800,9436058,506,506,506,506,0
|
|
20240710,121700,9436058,506,506,506,506,0
|
|
20240710,121600,9436058,506,506,506,506,0
|
|
20240710,121500,9436058,506,506,506,506,0
|
|
20240710,121400,9436058,506,506,506,506,0
|
|
20240710,121300,9436058,506,506,506,506,0
|
|
20240710,121200,9436058,506,506,506,506,0
|
|
20240710,121100,9436058,506,506,506,506,0
|
|
20240710,121000,9436058,506,506,506,506,0
|
|
20240710,120900,9436058,506,506,506,506,0
|
|
20240710,120800,9436058,506,506,506,506,0
|
|
20240710,120700,9436058,506,505,506,505,253
|
|
20240710,120600,9308079,505,505,505,505,0
|
|
20240710,120500,9308079,505,505,505,505,0
|
|
20240710,120400,9308079,505,505,505,505,0
|
|
20240710,120300,9308079,505,505,505,505,0
|
|
20240710,120200,9308079,505,505,505,505,0
|
|
20240710,120100,9308079,505,505,505,505,0
|
|
20240710,120000,9308079,505,505,505,505,0
|
|
20240710,115900,9308079,505,505,505,505,0
|
|
20240710,115800,9308079,505,505,505,505,20
|
|
20240710,115700,9297979,505,505,505,505,0
|
|
20240710,115600,9297979,505,505,505,505,0
|
|
20240710,115500,9297979,505,505,505,505,0
|
|
20240710,115400,9297979,505,505,505,505,15
|
|
20240710,115300,9290404,506,504,506,504,253
|
|
20240710,115200,9162465,504,504,504,504,1
|
|
20240710,115100,9161961,504,504,504,504,0
|
|
20240710,115000,9161961,504,504,504,504,1
|
|
20240710,114900,9161457,504,504,504,504,9
|
|
20240710,114800,9156921,504,504,504,504,1
|
|
20240710,114700,9156417,504,504,504,504,10
|
|
20240710,114600,9151377,506,506,506,506,0
|
|
20240710,114500,9151377,506,506,506,506,0
|
|
20240710,114400,9151377,506,506,506,506,0
|
|
20240710,114300,9151377,506,506,506,506,0
|
|
20240710,114200,9151377,506,506,506,506,0
|
|
20240710,114100,9151377,506,506,506,506,1000
|
|
20240710,114000,8645377,506,506,506,506,0
|
|
20240710,113900,8645377,506,505,506,505,253
|
|
20240710,113800,8517368,505,505,505,505,0
|
|
20240710,113700,8517368,505,505,505,505,1
|
|
20240710,113600,8516863,505,505,505,505,0
|
|
20240710,113500,8516863,505,505,505,505,63
|
|
20240710,113400,8485048,505,505,505,505,337
|
|
20240710,113300,8314863,507,507,507,507,0
|
|
20240710,113200,8314863,507,507,507,507,0
|
|
20240710,113100,8314863,507,507,507,507,0
|
|
20240710,113000,8314863,507,507,507,507,0
|
|
20240710,112900,8314863,507,507,507,507,0
|
|
20240710,112800,8314863,507,507,507,507,100
|
|
20240710,112700,8264163,507,507,507,507,10
|
|
20240710,112600,8259093,507,507,507,507,0
|
|
20240710,112500,8259093,507,507,507,507,253
|
|
20240710,112400,8130822,505,505,505,505,0
|
|
20240710,112300,8130822,505,505,505,505,0
|
|
20240710,112200,8130822,505,505,505,505,0
|
|
20240710,112100,8130822,505,505,505,505,100
|
|
20240710,112000,8080322,506,506,506,506,17
|
|
20240710,111900,8071720,505,505,505,505,0
|
|
20240710,111800,8071720,505,505,505,505,0
|
|
20240710,111700,8071720,505,504,505,504,1565
|
|
20240710,111600,7281828,502,502,502,502,1
|
|
20240710,111500,7281326,504,504,504,504,0
|
|
20240710,111400,7281326,504,504,504,504,0
|
|
20240710,111300,7281326,504,504,504,504,0
|
|
20240710,111200,7281326,504,504,504,504,0
|
|
20240710,111100,7281326,504,502,504,502,253
|
|
20240710,111000,7153816,500,500,500,500,0
|
|
20240710,110900,7153816,500,500,500,500,0
|
|
20240710,110800,7153816,500,500,500,500,0
|
|
20240710,110700,7153816,500,500,500,500,0
|
|
20240710,110600,7153816,500,500,500,500,0
|
|
20240710,110500,7153816,500,500,500,500,0
|
|
20240710,110400,7153816,500,500,500,500,1
|
|
20240710,110300,7153316,499,499,499,499,0
|
|
20240710,110200,7153316,499,499,499,499,6
|
|
20240710,110100,7150322,501,501,501,501,0
|
|
20240710,110000,7150322,501,501,501,501,0
|
|
20240710,105900,7150322,501,501,501,501,0
|
|
20240710,105800,7150322,501,501,501,501,0
|
|
20240710,105700,7150322,501,501,501,501,254
|
|
20240710,105600,7023068,501,501,501,501,0
|
|
20240710,105500,7023068,501,501,501,501,0
|
|
20240710,105400,7023068,501,501,501,501,0
|
|
20240710,105300,7023068,501,501,501,501,0
|
|
20240710,105200,7023068,501,501,501,501,0
|
|
20240710,105100,7023068,501,501,501,501,0
|
|
20240710,105000,7023068,501,501,501,501,0
|
|
20240710,104900,7023068,501,501,504,501,6
|
|
20240710,104800,7020059,500,500,500,500,0
|
|
20240710,104700,7020059,500,500,500,500,0
|
|
20240710,104600,7020059,500,500,500,500,0
|
|
20240710,104500,7020059,500,500,500,500,1
|
|
20240710,104400,7019559,500,500,500,500,0
|
|
20240710,104300,7019559,500,500,500,500,254
|
|
20240710,104200,6892559,500,499,500,499,2000
|
|
20240710,104100,5892860,499,499,499,499,0
|
|
20240710,104000,5892860,499,499,499,499,0
|
|
20240710,103900,5892860,499,499,499,499,0
|
|
20240710,103800,5892860,499,499,499,499,0
|
|
20240710,103700,5892860,499,499,499,499,0
|
|
20240710,103600,5892860,499,499,499,499,1
|
|
20240710,103500,5892361,499,499,499,499,0
|
|
20240710,103400,5892361,499,499,499,499,0
|
|
20240710,103300,5892361,499,499,499,499,0
|
|
20240710,103200,5892361,499,499,499,499,0
|
|
20240710,103100,5892361,499,499,499,499,0
|
|
20240710,103000,5892361,499,499,499,499,0
|
|
20240710,102900,5892361,499,499,499,499,274
|
|
20240710,102800,5755635,498,498,498,498,0
|
|
20240710,102700,5755635,498,498,498,498,0
|
|
20240710,102600,5755635,498,498,498,498,3
|
|
20240710,102500,5754141,499,499,499,499,0
|
|
20240710,102400,5754141,499,499,499,499,0
|
|
20240710,102300,5754141,499,499,499,499,190
|
|
20240710,102200,5659331,499,499,499,499,120
|
|
20240710,102100,5599451,498,498,498,498,0
|
|
20240710,102000,5599451,498,498,498,498,0
|
|
20240710,101900,5599451,498,498,498,498,0
|
|
20240710,101800,5599451,498,498,498,498,0
|
|
20240710,101700,5599451,498,498,498,498,1
|
|
20240710,101600,5598953,495,495,495,495,0
|
|
20240710,101500,5598953,495,495,495,495,0
|
|
20240710,101400,5598953,495,495,495,495,0
|
|
20240710,101300,5598953,495,495,495,495,0
|
|
20240710,101200,5598953,495,495,495,495,0
|
|
20240710,101100,5598953,495,495,495,495,0
|
|
20240710,101000,5598953,495,495,495,495,181
|
|
20240710,100900,5509358,495,495,495,495,0
|
|
20240710,100800,5509358,495,495,495,495,0
|
|
20240710,100700,5509358,495,496,496,495,4
|
|
20240710,100600,5507375,498,498,498,498,1000
|
|
20240710,100500,5009375,498,498,498,498,0
|
|
20240710,100400,5009375,498,498,498,498,1
|
|
20240710,100300,5008877,495,495,495,495,0
|
|
20240710,100200,5008877,495,495,495,495,0
|
|
20240710,100100,5008877,495,495,495,495,0
|
|
20240710,100000,5008877,495,495,495,495,0
|
|
20240710,095900,5008877,495,495,495,495,0
|
|
20240710,095800,5008877,495,495,495,495,0
|
|
20240710,095700,5008877,495,495,495,495,0
|
|
20240710,095600,5008877,495,495,495,495,0
|
|
20240710,095500,5008877,495,496,496,495,1560
|
|
20240710,095400,4236675,495,495,495,495,0
|
|
20240710,095300,4236675,495,495,495,495,0
|
|
20240710,095200,4236675,495,495,495,495,0
|
|
20240710,095100,4236675,495,495,495,495,0
|
|
20240710,095000,4236675,495,497,497,495,1700
|
|
20240710,094900,3393305,498,498,498,498,10
|
|
20240710,094800,3388325,497,498,498,497,11
|
|
20240710,094700,3382848,497,497,497,497,0
|
|
20240710,094600,3382848,497,497,497,497,1
|
|
20240710,094500,3382351,499,499,499,499,0
|
|
20240710,094400,3382351,499,499,499,499,0
|
|
20240710,094300,3382351,499,499,499,499,0
|
|
20240710,094200,3382351,499,499,499,499,15
|
|
20240710,094100,3374866,498,498,498,498,0
|
|
20240710,094000,3374866,498,498,498,498,1
|
|
20240710,093900,3374368,498,498,498,498,1
|
|
20240710,093800,3373870,497,497,497,497,0
|
|
20240710,093700,3373870,497,497,497,497,0
|
|
20240710,093600,3373870,497,497,497,497,0
|
|
20240710,093500,3373870,497,497,497,497,1
|
|
20240710,093400,3373373,500,500,500,500,0
|
|
20240710,093300,3373373,500,498,500,498,10
|
|
20240710,093200,3368375,497,498,498,495,112
|
|
20240710,093100,3312777,500,500,500,500,0
|
|
20240710,093000,3312777,500,500,500,500,0
|
|
20240710,092900,3312777,500,500,500,500,0
|
|
20240710,092800,3312777,500,500,500,500,0
|
|
20240710,092700,3312777,500,500,500,500,0
|
|
20240710,092600,3312777,500,500,500,500,0
|
|
20240710,092500,3312777,500,500,500,500,0
|
|
20240710,092400,3312777,500,500,500,500,0
|
|
20240710,092300,3312777,500,500,500,500,0
|
|
20240710,092200,3312777,500,500,500,500,0
|
|
20240710,092100,3312777,500,500,500,500,0
|
|
20240710,092000,3312777,500,500,500,500,0
|
|
20240710,091900,3312777,500,500,500,500,0
|
|
20240710,091800,3312777,500,500,500,500,0
|
|
20240710,091700,3312777,500,500,500,500,0
|
|
20240710,091600,3312777,500,500,500,500,0
|
|
20240710,091500,3312777,500,500,500,500,144
|
|
20240710,091400,3240777,498,498,498,498,0
|
|
20240710,091300,3240777,498,498,498,498,1
|
|
20240710,091200,3240279,500,500,500,500,0
|
|
20240710,091100,3240279,500,500,500,500,1
|
|
20240710,091000,3239779,497,497,497,497,0
|
|
20240710,090900,3239779,497,497,497,497,0
|
|
20240710,090800,3239779,497,497,497,497,0
|
|
20240710,090700,3239779,497,499,499,497,8
|
|
20240710,090600,3235789,498,498,498,498,4016
|
|
20240710,090500,1235821,498,500,500,498,773
|
|
20240710,090400,850104,512,508,512,508,1582
|
|
20240710,090300,40932,513,513,513,513,0
|
|
20240710,090200,40932,513,513,513,513,1
|
|
20240710,090100,40419,499,499,499,499,0
|
|
20240710,090000,40419,499,499,499,499,81
|