674 lines
28 KiB
CSV
674 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,201100,64785582,730,730,730,730,7429
|
|
20240723,201000,64785582,730,730,730,730,0
|
|
20240723,200900,64785582,730,730,730,730,0
|
|
20240723,200800,64785582,730,730,730,730,0
|
|
20240723,200700,64785582,730,730,730,730,0
|
|
20240723,200600,64785582,730,730,730,730,0
|
|
20240723,200500,64785582,730,730,730,730,0
|
|
20240723,200400,64785582,730,730,730,730,0
|
|
20240723,200300,64785582,730,730,730,730,0
|
|
20240723,200200,64785582,730,730,730,730,0
|
|
20240723,200100,64785582,730,730,730,730,0
|
|
20240723,200000,64785582,730,730,730,730,0
|
|
20240723,195900,64785582,730,730,730,730,0
|
|
20240723,195800,64785582,730,730,730,730,0
|
|
20240723,195700,64785582,730,730,730,730,0
|
|
20240723,195600,64785582,730,730,730,730,0
|
|
20240723,195500,64785582,730,730,730,730,0
|
|
20240723,195400,64785582,730,730,730,730,0
|
|
20240723,195300,64785582,730,730,730,730,0
|
|
20240723,195200,64785582,730,730,730,730,0
|
|
20240723,195100,64785582,730,730,730,730,0
|
|
20240723,195000,64785582,730,730,730,730,0
|
|
20240723,194900,64785582,730,730,730,730,0
|
|
20240723,194800,64785582,730,730,730,730,0
|
|
20240723,194700,64785582,730,730,730,730,0
|
|
20240723,194600,64785582,730,730,730,730,0
|
|
20240723,194500,64785582,730,730,730,730,0
|
|
20240723,194400,64785582,730,730,730,730,0
|
|
20240723,194300,64785582,730,730,730,730,0
|
|
20240723,194200,64785582,730,730,730,730,0
|
|
20240723,194100,64785582,730,730,730,730,7429
|
|
20240723,194000,64785582,730,730,730,730,0
|
|
20240723,193900,64785582,730,730,730,730,0
|
|
20240723,193800,64785582,730,730,730,730,0
|
|
20240723,193700,64785582,730,730,730,730,0
|
|
20240723,193600,64785582,730,730,730,730,0
|
|
20240723,193500,64785582,730,730,730,730,0
|
|
20240723,193400,64785582,730,730,730,730,0
|
|
20240723,193300,64785582,730,730,730,730,0
|
|
20240723,193200,64785582,730,730,730,730,0
|
|
20240723,193100,64785582,730,730,730,730,0
|
|
20240723,193000,64785582,730,730,730,730,0
|
|
20240723,192900,64785582,730,730,730,730,0
|
|
20240723,192800,64785582,730,730,730,730,0
|
|
20240723,192700,64785582,730,730,730,730,0
|
|
20240723,192600,64785582,730,730,730,730,0
|
|
20240723,192500,64785582,730,730,730,730,0
|
|
20240723,192400,64785582,730,730,730,730,0
|
|
20240723,192300,64785582,730,730,730,730,0
|
|
20240723,192200,64785582,730,730,730,730,0
|
|
20240723,192100,64785582,730,730,730,730,0
|
|
20240723,192000,64785582,730,730,730,730,0
|
|
20240723,191900,64785582,730,730,730,730,0
|
|
20240723,191800,64785582,730,730,730,730,0
|
|
20240723,191700,64785582,730,730,730,730,0
|
|
20240723,191600,64785582,730,730,730,730,0
|
|
20240723,191500,64785582,730,730,730,730,0
|
|
20240723,191400,64785582,730,730,730,730,0
|
|
20240723,191300,64785582,730,730,730,730,0
|
|
20240723,191200,64785582,730,730,730,730,0
|
|
20240723,191100,64785582,730,730,730,730,7429
|
|
20240723,191000,64785582,730,730,730,730,0
|
|
20240723,190900,64785582,730,730,730,730,0
|
|
20240723,190800,64785582,730,730,730,730,0
|
|
20240723,190700,64785582,730,730,730,730,0
|
|
20240723,190600,64785582,730,730,730,730,0
|
|
20240723,190500,64785582,730,730,730,730,0
|
|
20240723,190400,64785582,730,730,730,730,0
|
|
20240723,190300,64785582,730,730,730,730,0
|
|
20240723,190200,64785582,730,730,730,730,0
|
|
20240723,190100,64785582,730,730,730,730,0
|
|
20240723,190000,64785582,730,730,730,730,0
|
|
20240723,185900,64785582,730,730,730,730,0
|
|
20240723,185800,64785582,730,730,730,730,0
|
|
20240723,185700,64785582,730,730,730,730,0
|
|
20240723,185600,64785582,730,730,730,730,0
|
|
20240723,185500,64785582,730,730,730,730,0
|
|
20240723,185400,64785582,730,730,730,730,0
|
|
20240723,185300,64785582,730,730,730,730,0
|
|
20240723,185200,64785582,730,730,730,730,0
|
|
20240723,185100,64785582,730,730,730,730,0
|
|
20240723,185000,64785582,730,730,730,730,0
|
|
20240723,184900,64785582,730,730,730,730,0
|
|
20240723,184800,64785582,730,730,730,730,0
|
|
20240723,184700,64785582,730,730,730,730,0
|
|
20240723,184600,64785582,730,730,730,730,0
|
|
20240723,184500,64785582,730,730,730,730,0
|
|
20240723,184400,64785582,730,730,730,730,0
|
|
20240723,184300,64785582,730,730,730,730,0
|
|
20240723,184200,64785582,730,730,730,730,0
|
|
20240723,184100,64785582,730,730,730,730,7429
|
|
20240723,184000,64785582,730,730,730,730,0
|
|
20240723,183900,64785582,730,730,730,730,0
|
|
20240723,183800,64785582,730,730,730,730,0
|
|
20240723,183700,64785582,730,730,730,730,0
|
|
20240723,183600,64785582,730,730,730,730,0
|
|
20240723,183500,64785582,730,730,730,730,0
|
|
20240723,183400,64785582,730,730,730,730,0
|
|
20240723,183300,64785582,730,730,730,730,0
|
|
20240723,183200,64785582,730,730,730,730,0
|
|
20240723,183100,64785582,730,730,730,730,0
|
|
20240723,183000,64785582,730,730,730,730,0
|
|
20240723,182900,64785582,730,730,730,730,0
|
|
20240723,182800,64785582,730,730,730,730,0
|
|
20240723,182700,64785582,730,730,730,730,0
|
|
20240723,182600,64785582,730,730,730,730,0
|
|
20240723,182500,64785582,730,730,730,730,0
|
|
20240723,182400,64785582,730,730,730,730,0
|
|
20240723,182300,64785582,730,730,730,730,0
|
|
20240723,182200,64785582,730,730,730,730,0
|
|
20240723,182100,64785582,730,730,730,730,0
|
|
20240723,182000,64785582,730,730,730,730,0
|
|
20240723,181900,64785582,730,730,730,730,0
|
|
20240723,181800,64785582,730,730,730,730,0
|
|
20240723,181700,64785582,730,730,730,730,0
|
|
20240723,181600,64785582,730,730,730,730,0
|
|
20240723,181500,64785582,730,730,730,730,0
|
|
20240723,181400,64785582,730,730,730,730,0
|
|
20240723,181300,64785582,730,730,730,730,0
|
|
20240723,181200,64785582,730,730,730,730,0
|
|
20240723,181100,64785582,730,730,730,730,7429
|
|
20240723,181000,64785582,730,730,730,730,0
|
|
20240723,180900,64785582,730,730,730,730,0
|
|
20240723,180800,64785582,730,730,730,730,0
|
|
20240723,180700,64785582,730,730,730,730,0
|
|
20240723,180600,64785582,730,730,730,730,0
|
|
20240723,180500,64785582,730,730,730,730,0
|
|
20240723,180400,64785582,730,730,730,730,0
|
|
20240723,180300,64785582,730,730,730,730,0
|
|
20240723,180200,64785582,730,730,730,730,0
|
|
20240723,180100,64785582,730,730,730,730,0
|
|
20240723,180000,64785582,730,730,730,730,0
|
|
20240723,175900,64785582,730,730,730,730,0
|
|
20240723,175800,64785582,730,730,730,730,0
|
|
20240723,175700,64785582,730,730,730,730,0
|
|
20240723,175600,64785582,730,730,730,730,0
|
|
20240723,175500,64785582,730,730,730,730,0
|
|
20240723,175400,64785582,730,730,730,730,0
|
|
20240723,175300,64785582,730,730,730,730,0
|
|
20240723,175200,64785582,730,730,730,730,0
|
|
20240723,175100,64785582,730,730,730,730,0
|
|
20240723,175000,64785582,730,730,730,730,0
|
|
20240723,174900,64785582,730,730,730,730,0
|
|
20240723,174800,64785582,730,730,730,730,0
|
|
20240723,174700,64785582,730,730,730,730,0
|
|
20240723,174600,64785582,730,730,730,730,0
|
|
20240723,174500,64785582,730,730,730,730,0
|
|
20240723,174400,64785582,730,730,730,730,0
|
|
20240723,174300,64785582,730,730,730,730,0
|
|
20240723,174200,64785582,730,730,730,730,0
|
|
20240723,174100,64785582,730,730,730,730,7429
|
|
20240723,174000,64785582,730,730,730,730,0
|
|
20240723,173900,64785582,730,730,730,730,0
|
|
20240723,173800,64785582,730,730,730,730,0
|
|
20240723,173700,64785582,730,730,730,730,0
|
|
20240723,173600,64785582,730,730,730,730,0
|
|
20240723,173500,64785582,730,730,730,730,0
|
|
20240723,173400,64785582,730,730,730,730,0
|
|
20240723,173300,64785582,730,730,730,730,0
|
|
20240723,173200,64785582,730,730,730,730,0
|
|
20240723,173100,64785582,730,730,730,730,0
|
|
20240723,173000,64785582,730,730,730,730,0
|
|
20240723,172900,64785582,730,730,730,730,0
|
|
20240723,172800,64785582,730,730,730,730,0
|
|
20240723,172700,64785582,730,730,730,730,0
|
|
20240723,172600,64785582,730,730,730,730,0
|
|
20240723,172500,64785582,730,730,730,730,0
|
|
20240723,172400,64785582,730,730,730,730,0
|
|
20240723,172300,64785582,730,730,730,730,0
|
|
20240723,172200,64785582,730,730,730,730,0
|
|
20240723,172100,64785582,730,730,730,730,0
|
|
20240723,172000,64785582,730,730,730,730,0
|
|
20240723,171900,64785582,730,730,730,730,0
|
|
20240723,171800,64785582,730,730,730,730,0
|
|
20240723,171700,64785582,730,730,730,730,0
|
|
20240723,171600,64785582,730,730,730,730,0
|
|
20240723,171500,64785582,730,730,730,730,0
|
|
20240723,171400,64785582,730,730,730,730,0
|
|
20240723,171300,64785582,730,730,730,730,0
|
|
20240723,171200,64785582,730,730,730,730,0
|
|
20240723,171100,64785582,730,730,730,730,7429
|
|
20240723,171000,64785582,730,730,730,730,0
|
|
20240723,170900,64785582,730,730,730,730,0
|
|
20240723,170800,64785582,730,730,730,730,0
|
|
20240723,170700,64785582,730,730,730,730,0
|
|
20240723,170600,64785582,730,730,730,730,0
|
|
20240723,170500,64785582,730,730,730,730,0
|
|
20240723,170400,64785582,730,730,730,730,0
|
|
20240723,170300,64785582,730,730,730,730,0
|
|
20240723,170200,64785582,730,730,730,730,0
|
|
20240723,170100,64785582,730,730,730,730,0
|
|
20240723,170000,64785582,730,730,730,730,0
|
|
20240723,165900,64785582,730,730,730,730,0
|
|
20240723,165800,64785582,730,730,730,730,0
|
|
20240723,165700,64785582,730,730,730,730,0
|
|
20240723,165600,64785582,730,730,730,730,0
|
|
20240723,165500,64785582,730,730,730,730,0
|
|
20240723,165400,64785582,730,730,730,730,0
|
|
20240723,165300,64785582,730,730,730,730,0
|
|
20240723,165200,64785582,730,730,730,730,0
|
|
20240723,165100,64785582,730,730,730,730,0
|
|
20240723,165000,64785582,730,730,730,730,0
|
|
20240723,164900,64785582,730,730,730,730,0
|
|
20240723,164800,64785582,730,730,730,730,0
|
|
20240723,164700,64785582,730,730,730,730,0
|
|
20240723,164600,64785582,730,730,730,730,0
|
|
20240723,164500,64785582,730,730,730,730,0
|
|
20240723,164400,64785582,730,730,730,730,0
|
|
20240723,164300,64785582,730,730,730,730,0
|
|
20240723,164200,64785582,730,730,730,730,0
|
|
20240723,164100,64785582,730,730,730,730,7429
|
|
20240723,164000,64785582,730,730,730,730,0
|
|
20240723,163900,64785582,730,730,730,730,0
|
|
20240723,163800,64785582,730,730,730,730,0
|
|
20240723,163700,64785582,730,730,730,730,0
|
|
20240723,163600,64785582,730,730,730,730,0
|
|
20240723,163500,64785582,730,730,730,730,0
|
|
20240723,163400,64785582,730,730,730,730,0
|
|
20240723,163300,64785582,730,730,730,730,0
|
|
20240723,163200,64785582,730,730,730,730,0
|
|
20240723,163100,64785582,730,730,730,730,0
|
|
20240723,163000,64785582,730,730,730,730,0
|
|
20240723,162900,64785582,730,730,730,730,0
|
|
20240723,162800,64785582,730,730,730,730,0
|
|
20240723,162700,64785582,730,730,730,730,0
|
|
20240723,162600,64785582,730,730,730,730,0
|
|
20240723,162500,64785582,730,730,730,730,0
|
|
20240723,162400,64785582,730,730,730,730,0
|
|
20240723,162300,64785582,730,730,730,730,0
|
|
20240723,162200,64785582,730,730,730,730,0
|
|
20240723,162100,64785582,730,730,730,730,0
|
|
20240723,162000,64785582,730,730,730,730,0
|
|
20240723,161900,64785582,730,730,730,730,0
|
|
20240723,161800,64785582,730,730,730,730,0
|
|
20240723,161700,64785582,730,730,730,730,0
|
|
20240723,161600,64785582,730,730,730,730,0
|
|
20240723,161500,64785582,730,730,730,730,0
|
|
20240723,161400,64785582,730,730,730,730,0
|
|
20240723,161300,64785582,730,730,730,730,0
|
|
20240723,161200,64785582,730,730,730,730,0
|
|
20240723,161100,64785582,730,730,730,730,7429
|
|
20240723,161000,64785582,730,730,730,730,0
|
|
20240723,160900,64785582,730,730,730,730,0
|
|
20240723,160800,64785582,730,730,730,730,0
|
|
20240723,160700,64785582,730,730,730,730,0
|
|
20240723,160600,64785582,730,730,730,730,0
|
|
20240723,160500,64785582,730,730,730,730,0
|
|
20240723,160400,64785582,730,730,730,730,0
|
|
20240723,160300,64785582,730,730,730,730,0
|
|
20240723,160200,64785582,730,730,730,730,0
|
|
20240723,160100,64785582,730,730,730,730,0
|
|
20240723,160000,64785582,730,730,730,730,0
|
|
20240723,155900,64785582,730,730,730,730,0
|
|
20240723,155800,64785582,730,730,730,730,0
|
|
20240723,155700,64785582,730,730,730,730,0
|
|
20240723,155600,64785582,730,730,730,730,0
|
|
20240723,155500,64785582,730,730,730,730,0
|
|
20240723,155400,64785582,730,730,730,730,0
|
|
20240723,155300,64785582,730,730,730,730,0
|
|
20240723,155200,64785582,730,730,730,730,0
|
|
20240723,155100,64785582,730,730,730,730,0
|
|
20240723,155000,64785582,730,730,730,730,0
|
|
20240723,154900,64785582,730,730,730,730,0
|
|
20240723,154800,64785582,730,730,730,730,0
|
|
20240723,154700,64785582,730,730,730,730,0
|
|
20240723,154600,64785582,730,730,730,730,0
|
|
20240723,154500,64785582,730,730,730,730,0
|
|
20240723,154400,64785582,730,730,730,730,0
|
|
20240723,154300,64785582,730,730,730,730,0
|
|
20240723,154200,64785582,730,730,730,730,0
|
|
20240723,154100,64785582,730,730,730,730,7429
|
|
20240723,154000,64785582,730,730,730,730,0
|
|
20240723,153900,64785582,730,730,730,730,0
|
|
20240723,153800,64785582,730,730,730,730,0
|
|
20240723,153700,64785582,730,730,730,730,0
|
|
20240723,153600,64785582,730,730,730,730,0
|
|
20240723,153500,64785582,730,730,730,730,0
|
|
20240723,153400,64785582,730,730,730,730,0
|
|
20240723,153300,64785582,730,730,730,730,0
|
|
20240723,153200,64785582,730,730,730,730,0
|
|
20240723,153100,64785582,730,730,730,730,0
|
|
20240723,153000,64785582,730,730,730,730,7429
|
|
20240723,152900,59362412,726,726,726,726,0
|
|
20240723,152800,59362412,726,726,726,726,0
|
|
20240723,152700,59362412,726,726,726,726,0
|
|
20240723,152600,59362412,726,726,726,726,0
|
|
20240723,152500,59362412,726,726,726,726,0
|
|
20240723,152400,59362412,726,726,726,726,0
|
|
20240723,152300,59362412,726,726,726,726,0
|
|
20240723,152200,59362412,726,726,726,726,0
|
|
20240723,152100,59362412,726,726,726,726,0
|
|
20240723,152000,59362412,726,726,726,726,0
|
|
20240723,151900,59362412,726,726,726,726,0
|
|
20240723,151800,59362412,726,722,726,722,2
|
|
20240723,151700,59360964,722,722,726,722,381
|
|
20240723,151600,59085878,722,722,722,722,12
|
|
20240723,151500,59077214,727,727,727,727,0
|
|
20240723,151400,59077214,727,727,727,727,0
|
|
20240723,151300,59077214,727,726,727,726,117
|
|
20240723,151200,58992270,722,722,722,722,298
|
|
20240723,151100,58777114,726,726,726,726,0
|
|
20240723,151000,58777114,726,726,726,726,0
|
|
20240723,150900,58777114,726,726,726,726,0
|
|
20240723,150800,58777114,726,726,726,726,0
|
|
20240723,150700,58777114,726,726,726,726,0
|
|
20240723,150600,58777114,726,726,726,726,0
|
|
20240723,150500,58777114,726,726,726,726,0
|
|
20240723,150400,58777114,726,726,726,726,0
|
|
20240723,150300,58777114,726,726,726,726,0
|
|
20240723,150200,58777114,726,726,726,726,0
|
|
20240723,150100,58777114,726,726,726,726,1
|
|
20240723,150000,58776388,727,727,727,727,0
|
|
20240723,145900,58776388,727,727,727,727,0
|
|
20240723,145800,58776388,727,727,727,727,0
|
|
20240723,145700,58776388,727,727,727,727,0
|
|
20240723,145600,58776388,727,727,727,727,300
|
|
20240723,145500,58558288,727,727,727,727,0
|
|
20240723,145400,58558288,727,727,727,727,15
|
|
20240723,145300,58547383,728,728,728,728,0
|
|
20240723,145200,58547383,728,728,728,728,0
|
|
20240723,145100,58547383,728,728,728,728,0
|
|
20240723,145000,58547383,728,724,728,724,300
|
|
20240723,144900,58330163,720,720,720,720,0
|
|
20240723,144800,58330163,720,720,720,720,0
|
|
20240723,144700,58330163,720,720,720,720,3364
|
|
20240723,144600,55908083,720,720,720,720,0
|
|
20240723,144500,55908083,720,720,720,720,0
|
|
20240723,144400,55908083,720,721,721,720,3081
|
|
20240723,144300,53689194,721,721,721,721,0
|
|
20240723,144200,53689194,721,721,721,721,200
|
|
20240723,144100,53544994,721,721,721,721,0
|
|
20240723,144000,53544994,721,721,721,721,0
|
|
20240723,143900,53544994,721,721,721,721,20
|
|
20240723,143800,53530574,721,721,721,721,81
|
|
20240723,143700,53472173,721,721,721,721,0
|
|
20240723,143600,53472173,721,721,721,721,0
|
|
20240723,143500,53472173,721,721,721,721,0
|
|
20240723,143400,53472173,721,721,721,721,719
|
|
20240723,143300,52953774,721,721,721,721,10
|
|
20240723,143200,52946564,725,725,725,725,10
|
|
20240723,143100,52939314,721,725,725,721,5000
|
|
20240723,143000,49330629,728,728,728,728,0
|
|
20240723,142900,49330629,728,728,728,728,0
|
|
20240723,142800,49330629,728,728,728,728,0
|
|
20240723,142700,49330629,728,728,728,728,0
|
|
20240723,142600,49330629,728,728,728,728,0
|
|
20240723,142500,49330629,728,728,728,728,0
|
|
20240723,142400,49330629,728,728,728,728,0
|
|
20240723,142300,49330629,728,728,728,728,0
|
|
20240723,142200,49330629,728,728,728,728,6
|
|
20240723,142100,49326261,729,729,729,729,0
|
|
20240723,142000,49326261,729,729,729,729,0
|
|
20240723,141900,49326261,729,729,729,729,0
|
|
20240723,141800,49326261,729,729,729,729,0
|
|
20240723,141700,49326261,729,729,729,729,0
|
|
20240723,141600,49326261,729,729,729,729,0
|
|
20240723,141500,49326261,729,729,729,729,0
|
|
20240723,141400,49326261,729,729,729,729,0
|
|
20240723,141300,49326261,729,729,729,729,0
|
|
20240723,141200,49326261,729,729,729,729,0
|
|
20240723,141100,49326261,729,729,729,729,0
|
|
20240723,141000,49326261,729,729,729,729,0
|
|
20240723,140900,49326261,729,728,729,728,111
|
|
20240723,140800,49245398,728,728,728,728,710
|
|
20240723,140700,48728518,728,728,728,728,0
|
|
20240723,140600,48728518,728,728,728,728,0
|
|
20240723,140500,48728518,728,728,728,728,0
|
|
20240723,140400,48728518,728,728,728,728,0
|
|
20240723,140300,48728518,728,728,728,728,138
|
|
20240723,140200,48628054,728,728,728,728,0
|
|
20240723,140100,48628054,728,728,728,728,0
|
|
20240723,140000,48628054,728,728,728,728,0
|
|
20240723,135900,48628054,728,728,728,728,0
|
|
20240723,135800,48628054,728,728,728,728,0
|
|
20240723,135700,48628054,728,728,728,728,0
|
|
20240723,135600,48628054,728,728,728,728,0
|
|
20240723,135500,48628054,728,728,728,728,0
|
|
20240723,135400,48628054,728,728,728,728,0
|
|
20240723,135300,48628054,728,728,728,728,790
|
|
20240723,135200,48052934,725,725,725,725,0
|
|
20240723,135100,48052934,725,725,725,725,0
|
|
20240723,135000,48052934,725,725,725,725,0
|
|
20240723,134900,48052934,725,725,725,725,0
|
|
20240723,134800,48052934,725,725,725,725,1
|
|
20240723,134700,48052209,728,728,728,728,0
|
|
20240723,134600,48052209,728,728,728,728,0
|
|
20240723,134500,48052209,728,728,728,728,0
|
|
20240723,134400,48052209,728,728,728,728,0
|
|
20240723,134300,48052209,728,728,728,728,0
|
|
20240723,134200,48052209,728,728,728,728,1
|
|
20240723,134100,48051481,726,726,726,726,0
|
|
20240723,134000,48051481,726,726,726,726,0
|
|
20240723,133900,48051481,726,727,727,726,2
|
|
20240723,133800,48050028,728,726,728,726,2
|
|
20240723,133700,48048574,723,723,723,723,1000
|
|
20240723,133600,47325574,724,724,724,724,0
|
|
20240723,133500,47325574,724,724,724,724,0
|
|
20240723,133400,47325574,724,724,724,724,0
|
|
20240723,133300,47325574,724,724,724,724,87
|
|
20240723,133200,47262586,728,728,728,728,0
|
|
20240723,133100,47262586,728,728,728,728,0
|
|
20240723,133000,47262586,728,728,728,728,0
|
|
20240723,132900,47262586,728,728,728,728,0
|
|
20240723,132800,47262586,728,728,728,728,0
|
|
20240723,132700,47262586,728,728,728,728,0
|
|
20240723,132600,47262586,728,728,728,728,0
|
|
20240723,132500,47262586,728,728,728,728,0
|
|
20240723,132400,47262586,728,728,728,728,0
|
|
20240723,132300,47262586,728,728,728,728,0
|
|
20240723,132200,47262586,728,728,728,728,0
|
|
20240723,132100,47262586,728,728,728,728,0
|
|
20240723,132000,47262586,728,728,728,728,0
|
|
20240723,131900,47262586,728,728,728,728,0
|
|
20240723,131800,47262586,728,728,728,728,0
|
|
20240723,131700,47262586,728,728,728,728,0
|
|
20240723,131600,47262586,728,728,728,728,0
|
|
20240723,131500,47262586,728,728,728,728,0
|
|
20240723,131400,47262586,728,728,728,728,0
|
|
20240723,131300,47262586,728,728,728,728,100
|
|
20240723,131200,47189786,728,728,728,728,10
|
|
20240723,131100,47182506,728,728,728,728,0
|
|
20240723,131000,47182506,728,724,728,724,105
|
|
20240723,130900,47106466,727,727,727,727,0
|
|
20240723,130800,47106466,727,727,727,727,0
|
|
20240723,130700,47106466,727,727,727,727,0
|
|
20240723,130600,47106466,727,727,727,727,0
|
|
20240723,130500,47106466,727,727,727,727,1
|
|
20240723,130400,47105739,727,727,727,727,177
|
|
20240723,130300,46977060,723,723,723,723,2
|
|
20240723,130200,46975614,727,723,727,723,711
|
|
20240723,130100,46461517,723,723,723,723,0
|
|
20240723,130000,46461517,723,723,723,723,0
|
|
20240723,125900,46461517,723,723,723,723,300
|
|
20240723,125800,46244617,722,722,722,722,0
|
|
20240723,125700,46244617,722,722,722,722,0
|
|
20240723,125600,46244617,722,722,722,722,0
|
|
20240723,125500,46244617,722,722,722,722,0
|
|
20240723,125400,46244617,722,722,722,722,0
|
|
20240723,125300,46244617,722,722,722,722,0
|
|
20240723,125200,46244617,722,722,722,722,0
|
|
20240723,125100,46244617,722,722,722,722,0
|
|
20240723,125000,46244617,722,722,722,722,0
|
|
20240723,124900,46244617,722,722,722,722,0
|
|
20240723,124800,46244617,722,722,722,722,70
|
|
20240723,124700,46194077,723,723,723,723,19
|
|
20240723,124600,46180340,723,723,723,723,0
|
|
20240723,124500,46180340,723,723,723,723,0
|
|
20240723,124400,46180340,723,723,723,723,0
|
|
20240723,124300,46180340,723,723,723,723,0
|
|
20240723,124200,46180340,723,723,723,723,0
|
|
20240723,124100,46180340,723,723,723,723,0
|
|
20240723,124000,46180340,723,723,723,723,0
|
|
20240723,123900,46180340,723,723,723,723,0
|
|
20240723,123800,46180340,723,723,723,723,0
|
|
20240723,123700,46180340,723,723,723,723,0
|
|
20240723,123600,46180340,723,723,723,723,0
|
|
20240723,123500,46180340,723,723,723,723,0
|
|
20240723,123400,46180340,723,723,723,723,0
|
|
20240723,123300,46180340,723,723,723,723,1982
|
|
20240723,123200,44747354,723,723,723,723,0
|
|
20240723,123100,44747354,723,723,723,723,0
|
|
20240723,123000,44747354,723,723,723,723,0
|
|
20240723,122900,44747354,723,723,723,723,0
|
|
20240723,122800,44747354,723,723,723,723,0
|
|
20240723,122700,44747354,723,723,723,723,0
|
|
20240723,122600,44747354,723,723,723,723,18
|
|
20240723,122500,44734340,724,724,724,724,0
|
|
20240723,122400,44734340,724,724,724,724,1084
|
|
20240723,122300,43949524,724,724,724,724,65
|
|
20240723,122200,43902464,724,724,724,724,0
|
|
20240723,122100,43902464,724,724,724,724,0
|
|
20240723,122000,43902464,724,724,724,724,1200
|
|
20240723,121900,43033664,725,725,725,725,0
|
|
20240723,121800,43033664,725,725,725,725,0
|
|
20240723,121700,43033664,725,725,725,725,1
|
|
20240723,121600,43032939,724,724,724,724,18
|
|
20240723,121500,43019907,726,726,726,726,0
|
|
20240723,121400,43019907,726,726,726,726,0
|
|
20240723,121300,43019907,726,726,726,726,0
|
|
20240723,121200,43019907,726,726,726,726,0
|
|
20240723,121100,43019907,726,726,726,726,1
|
|
20240723,121000,43019181,724,724,724,724,1000
|
|
20240723,120900,42295181,724,724,724,724,2000
|
|
20240723,120800,40847181,724,724,724,724,146
|
|
20240723,120700,40741477,727,726,727,726,45
|
|
20240723,120600,40708780,727,727,727,727,0
|
|
20240723,120500,40708780,727,727,727,727,0
|
|
20240723,120400,40708780,727,727,727,727,1
|
|
20240723,120300,40708053,725,725,725,725,0
|
|
20240723,120200,40708053,725,725,725,725,0
|
|
20240723,120100,40708053,725,725,725,725,0
|
|
20240723,120000,40708053,725,725,725,725,0
|
|
20240723,115900,40708053,725,725,725,725,0
|
|
20240723,115800,40708053,725,725,725,725,0
|
|
20240723,115700,40708053,725,725,725,725,0
|
|
20240723,115600,40708053,725,725,725,725,17
|
|
20240723,115500,40695728,729,729,729,729,0
|
|
20240723,115400,40695728,729,729,729,729,0
|
|
20240723,115300,40695728,729,729,729,729,0
|
|
20240723,115200,40695728,729,729,729,729,0
|
|
20240723,115100,40695728,729,729,729,729,0
|
|
20240723,115000,40695728,729,729,729,729,0
|
|
20240723,114900,40695728,729,729,729,729,0
|
|
20240723,114800,40695728,729,729,729,729,0
|
|
20240723,114700,40695728,729,729,729,729,0
|
|
20240723,114600,40695728,729,729,729,729,0
|
|
20240723,114500,40695728,729,729,729,729,0
|
|
20240723,114400,40695728,729,729,729,729,0
|
|
20240723,114300,40695728,729,729,729,729,0
|
|
20240723,114200,40695728,729,729,729,729,0
|
|
20240723,114100,40695728,729,729,729,729,0
|
|
20240723,114000,40695728,729,729,729,729,0
|
|
20240723,113900,40695728,729,729,729,729,0
|
|
20240723,113800,40695728,729,729,729,729,0
|
|
20240723,113700,40695728,729,729,729,729,233
|
|
20240723,113600,40525871,729,729,729,729,168
|
|
20240723,113500,40403399,729,729,729,729,1199
|
|
20240723,113400,39529328,729,729,729,729,1
|
|
20240723,113300,39528599,729,729,729,729,294
|
|
20240723,113200,39314273,729,729,729,729,28
|
|
20240723,113100,39293861,729,730,730,729,120
|
|
20240723,113000,39206281,729,728,729,728,290
|
|
20240723,112900,38995133,729,729,729,729,0
|
|
20240723,112800,38995133,729,729,729,729,0
|
|
20240723,112700,38995133,729,729,729,729,0
|
|
20240723,112600,38995133,729,729,729,729,0
|
|
20240723,112500,38995133,729,729,729,729,0
|
|
20240723,112400,38995133,729,729,729,729,0
|
|
20240723,112300,38995133,729,729,729,729,0
|
|
20240723,112200,38995133,729,729,729,729,0
|
|
20240723,112100,38995133,729,729,729,729,0
|
|
20240723,112000,38995133,729,729,729,729,402
|
|
20240723,111900,38702075,729,723,729,723,10624
|
|
20240723,111800,30970037,725,725,725,725,0
|
|
20240723,111700,30970037,725,725,725,725,0
|
|
20240723,111600,30970037,725,725,725,725,0
|
|
20240723,111500,30970037,725,725,725,725,0
|
|
20240723,111400,30970037,725,725,725,725,0
|
|
20240723,111300,30970037,725,725,725,725,0
|
|
20240723,111200,30970037,725,725,725,725,0
|
|
20240723,111100,30970037,725,725,725,725,0
|
|
20240723,111000,30970037,725,725,725,725,0
|
|
20240723,110900,30970037,725,725,725,725,0
|
|
20240723,110800,30970037,725,725,725,725,0
|
|
20240723,110700,30970037,725,725,725,725,0
|
|
20240723,110600,30970037,725,725,725,725,0
|
|
20240723,110500,30970037,725,725,725,725,0
|
|
20240723,110400,30970037,725,725,725,725,0
|
|
20240723,110300,30970037,725,725,725,725,0
|
|
20240723,110200,30970037,725,725,725,725,0
|
|
20240723,110100,30970037,725,725,725,725,0
|
|
20240723,110000,30970037,725,725,725,725,0
|
|
20240723,105900,30970037,725,725,725,725,0
|
|
20240723,105800,30970037,725,725,725,725,0
|
|
20240723,105700,30970037,725,725,725,725,1
|
|
20240723,105600,30969312,722,723,723,722,4000
|
|
20240723,105500,28081308,724,724,724,724,99
|
|
20240723,105400,28009632,724,724,724,724,0
|
|
20240723,105300,28009632,724,724,724,724,0
|
|
20240723,105200,28009632,724,724,724,724,0
|
|
20240723,105100,28009632,724,724,724,724,0
|
|
20240723,105000,28009632,724,724,724,724,0
|
|
20240723,104900,28009632,724,724,724,724,0
|
|
20240723,104800,28009632,724,724,724,724,0
|
|
20240723,104700,28009632,724,724,724,724,29
|
|
20240723,104600,27988636,724,724,724,724,272
|
|
20240723,104500,27791708,725,725,725,725,59
|
|
20240723,104400,27748933,725,725,725,725,0
|
|
20240723,104300,27748933,725,725,725,725,0
|
|
20240723,104200,27748933,725,725,725,725,1000
|
|
20240723,104100,27023933,725,725,725,725,18
|
|
20240723,104000,27010883,726,726,726,726,0
|
|
20240723,103900,27010883,726,726,726,726,0
|
|
20240723,103800,27010883,726,726,726,726,18
|
|
20240723,103700,26997815,726,726,726,726,0
|
|
20240723,103600,26997815,726,726,726,726,0
|
|
20240723,103500,26997815,726,726,726,726,0
|
|
20240723,103400,26997815,726,726,726,726,0
|
|
20240723,103300,26997815,726,726,726,726,0
|
|
20240723,103200,26997815,726,726,726,726,0
|
|
20240723,103100,26997815,726,726,726,726,18
|
|
20240723,103000,26984747,729,729,729,729,0
|
|
20240723,102900,26984747,729,729,729,729,0
|
|
20240723,102800,26984747,729,729,729,729,0
|
|
20240723,102700,26984747,729,729,729,729,0
|
|
20240723,102600,26984747,729,729,729,729,0
|
|
20240723,102500,26984747,729,729,729,729,0
|
|
20240723,102400,26984747,729,729,729,729,0
|
|
20240723,102300,26984747,729,729,729,729,0
|
|
20240723,102200,26984747,729,729,729,729,0
|
|
20240723,102100,26984747,729,729,729,729,0
|
|
20240723,102000,26984747,729,729,729,729,0
|
|
20240723,101900,26984747,729,729,729,729,280
|
|
20240723,101800,26780627,729,729,729,729,343
|
|
20240723,101700,26530580,729,725,729,725,966
|
|
20240723,101600,25830226,724,726,726,724,19053
|
|
20240723,101500,12015819,727,727,727,727,1
|
|
20240723,101400,12015092,726,727,727,726,271
|
|
20240723,101300,11818344,727,727,727,727,7
|
|
20240723,101200,11813255,728,728,728,728,551
|
|
20240723,101100,11412127,730,730,730,730,0
|
|
20240723,101000,11412127,730,730,730,730,0
|
|
20240723,100900,11412127,730,730,730,730,0
|
|
20240723,100800,11412127,730,730,730,730,0
|
|
20240723,100700,11412127,730,728,730,728,120
|
|
20240723,100600,11324765,730,730,730,730,7916
|
|
20240723,100500,5546085,731,731,731,731,0
|
|
20240723,100400,5546085,731,731,731,731,0
|
|
20240723,100300,5546085,731,729,731,729,2095
|
|
20240723,100200,4016725,730,730,730,730,0
|
|
20240723,100100,4016725,730,730,730,730,0
|
|
20240723,100000,4016725,730,730,730,730,0
|
|
20240723,095900,4016725,730,730,730,730,1
|
|
20240723,095800,4015995,730,730,730,730,0
|
|
20240723,095700,4015995,730,730,730,730,0
|
|
20240723,095600,4015995,730,730,730,730,2
|
|
20240723,095500,4014535,730,730,730,730,8
|
|
20240723,095400,4008695,730,730,730,730,500
|
|
20240723,095300,3643695,730,730,730,730,0
|
|
20240723,095200,3643695,730,730,730,730,0
|
|
20240723,095100,3643695,730,726,730,726,100
|
|
20240723,095000,3571067,726,726,726,726,2
|
|
20240723,094900,3569615,726,726,726,726,0
|
|
20240723,094800,3569615,726,726,726,726,22
|
|
20240723,094700,3553643,726,726,726,726,0
|
|
20240723,094600,3553643,726,726,726,726,0
|
|
20240723,094500,3553643,726,726,726,726,0
|
|
20240723,094400,3553643,726,726,726,726,0
|
|
20240723,094300,3553643,726,726,726,726,1192
|
|
20240723,094200,2688251,726,726,726,726,0
|
|
20240723,094100,2688251,726,726,726,726,0
|
|
20240723,094000,2688251,726,726,726,726,0
|
|
20240723,093900,2688251,726,726,726,726,0
|
|
20240723,093800,2688251,726,726,726,726,0
|
|
20240723,093700,2688251,726,726,726,726,1
|
|
20240723,093600,2687525,725,726,726,725,3575
|
|
20240723,093500,92150,726,726,726,726,0
|
|
20240723,093400,92150,726,726,726,726,0
|
|
20240723,093300,92150,726,726,726,726,0
|
|
20240723,093200,92150,726,726,726,726,0
|
|
20240723,093100,92150,726,726,726,726,0
|
|
20240723,093000,92150,726,723,726,723,9
|
|
20240723,092900,85640,726,726,726,726,0
|
|
20240723,092800,85640,726,726,726,726,0
|
|
20240723,092700,85640,726,726,726,726,0
|
|
20240723,092600,85640,726,726,726,726,0
|
|
20240723,092500,85640,726,726,726,726,0
|
|
20240723,092400,85640,726,726,726,726,0
|
|
20240723,092300,85640,726,726,726,726,0
|
|
20240723,092200,85640,726,726,726,726,1
|
|
20240723,092100,84914,722,722,722,722,1
|
|
20240723,092000,84192,726,726,726,726,0
|
|
20240723,091900,84192,726,726,726,726,1
|
|
20240723,091800,83466,722,722,722,722,1
|
|
20240723,091700,82744,722,722,722,722,5
|
|
20240723,091600,79134,726,726,726,726,0
|
|
20240723,091500,79134,726,726,726,726,0
|
|
20240723,091400,79134,726,726,726,726,0
|
|
20240723,091300,79134,726,726,726,726,0
|
|
20240723,091200,79134,726,726,726,726,0
|
|
20240723,091100,79134,726,726,726,726,0
|
|
20240723,091000,79134,726,726,726,726,0
|
|
20240723,090900,79134,726,726,726,726,0
|
|
20240723,090800,79134,726,726,726,726,0
|
|
20240723,090700,79134,726,726,726,726,0
|
|
20240723,090600,79134,726,726,726,726,0
|
|
20240723,090500,79134,726,726,726,726,0
|
|
20240723,090400,79134,726,726,726,726,0
|
|
20240723,090300,79134,726,726,726,726,0
|
|
20240723,090200,79134,726,726,726,726,0
|
|
20240723,090100,79134,726,726,726,726,0
|
|
20240723,090000,79134,726,726,726,726,109
|