634 lines
27 KiB
CSV
634 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,193100,42705084,838,838,838,838,1901
|
|
20240705,193000,42705084,838,838,838,838,0
|
|
20240705,192900,42705084,838,838,838,838,0
|
|
20240705,192800,42705084,838,838,838,838,0
|
|
20240705,192700,42705084,838,838,838,838,0
|
|
20240705,192600,42705084,838,838,838,838,0
|
|
20240705,192500,42705084,838,838,838,838,0
|
|
20240705,192400,42705084,838,838,838,838,0
|
|
20240705,192300,42705084,838,838,838,838,0
|
|
20240705,192200,42705084,838,838,838,838,0
|
|
20240705,192100,42705084,838,838,838,838,0
|
|
20240705,192000,42705084,838,838,838,838,0
|
|
20240705,191900,42705084,838,838,838,838,0
|
|
20240705,191800,42705084,838,838,838,838,0
|
|
20240705,191700,42705084,838,838,838,838,0
|
|
20240705,191600,42705084,838,838,838,838,0
|
|
20240705,191500,42705084,838,838,838,838,0
|
|
20240705,191400,42705084,838,838,838,838,0
|
|
20240705,191300,42705084,838,838,838,838,0
|
|
20240705,191200,42705084,838,838,838,838,0
|
|
20240705,191100,42705084,838,838,838,838,0
|
|
20240705,191000,42705084,838,838,838,838,0
|
|
20240705,190900,42705084,838,838,838,838,0
|
|
20240705,190800,42705084,838,838,838,838,0
|
|
20240705,190700,42705084,838,838,838,838,0
|
|
20240705,190600,42705084,838,838,838,838,0
|
|
20240705,190500,42705084,838,838,838,838,0
|
|
20240705,190400,42705084,838,838,838,838,0
|
|
20240705,190300,42705084,838,838,838,838,0
|
|
20240705,190200,42705084,838,838,838,838,0
|
|
20240705,190100,42705084,838,838,838,838,1901
|
|
20240705,190000,42705084,838,838,838,838,0
|
|
20240705,185900,42705084,838,838,838,838,0
|
|
20240705,185800,42705084,838,838,838,838,0
|
|
20240705,185700,42705084,838,838,838,838,0
|
|
20240705,185600,42705084,838,838,838,838,0
|
|
20240705,185500,42705084,838,838,838,838,0
|
|
20240705,185400,42705084,838,838,838,838,0
|
|
20240705,185300,42705084,838,838,838,838,0
|
|
20240705,185200,42705084,838,838,838,838,0
|
|
20240705,185100,42705084,838,838,838,838,0
|
|
20240705,185000,42705084,838,838,838,838,0
|
|
20240705,184900,42705084,838,838,838,838,0
|
|
20240705,184800,42705084,838,838,838,838,0
|
|
20240705,184700,42705084,838,838,838,838,0
|
|
20240705,184600,42705084,838,838,838,838,0
|
|
20240705,184500,42705084,838,838,838,838,0
|
|
20240705,184400,42705084,838,838,838,838,0
|
|
20240705,184300,42705084,838,838,838,838,0
|
|
20240705,184200,42705084,838,838,838,838,0
|
|
20240705,184100,42705084,838,838,838,838,0
|
|
20240705,184000,42705084,838,838,838,838,0
|
|
20240705,183900,42705084,838,838,838,838,0
|
|
20240705,183800,42705084,838,838,838,838,0
|
|
20240705,183700,42705084,838,838,838,838,0
|
|
20240705,183600,42705084,838,838,838,838,0
|
|
20240705,183500,42705084,838,838,838,838,0
|
|
20240705,183400,42705084,838,838,838,838,0
|
|
20240705,183300,42705084,838,838,838,838,0
|
|
20240705,183200,42705084,838,838,838,838,0
|
|
20240705,183100,42705084,838,838,838,838,1901
|
|
20240705,183000,42705084,838,838,838,838,0
|
|
20240705,182900,42705084,838,838,838,838,0
|
|
20240705,182800,42705084,838,838,838,838,0
|
|
20240705,182700,42705084,838,838,838,838,0
|
|
20240705,182600,42705084,838,838,838,838,0
|
|
20240705,182500,42705084,838,838,838,838,0
|
|
20240705,182400,42705084,838,838,838,838,0
|
|
20240705,182300,42705084,838,838,838,838,0
|
|
20240705,182200,42705084,838,838,838,838,0
|
|
20240705,182100,42705084,838,838,838,838,0
|
|
20240705,182000,42705084,838,838,838,838,0
|
|
20240705,181900,42705084,838,838,838,838,0
|
|
20240705,181800,42705084,838,838,838,838,0
|
|
20240705,181700,42705084,838,838,838,838,0
|
|
20240705,181600,42705084,838,838,838,838,0
|
|
20240705,181500,42705084,838,838,838,838,0
|
|
20240705,181400,42705084,838,838,838,838,0
|
|
20240705,181300,42705084,838,838,838,838,0
|
|
20240705,181200,42705084,838,838,838,838,0
|
|
20240705,181100,42705084,838,838,838,838,0
|
|
20240705,181000,42705084,838,838,838,838,0
|
|
20240705,180900,42705084,838,838,838,838,0
|
|
20240705,180800,42705084,838,838,838,838,0
|
|
20240705,180700,42705084,838,838,838,838,0
|
|
20240705,180600,42705084,838,838,838,838,0
|
|
20240705,180500,42705084,838,838,838,838,0
|
|
20240705,180400,42705084,838,838,838,838,0
|
|
20240705,180300,42705084,838,838,838,838,0
|
|
20240705,180200,42705084,838,838,838,838,0
|
|
20240705,180100,42705084,838,838,838,838,1901
|
|
20240705,180000,42705084,838,838,838,838,0
|
|
20240705,175900,42705084,838,838,838,838,0
|
|
20240705,175800,42705084,838,838,838,838,0
|
|
20240705,175700,42705084,838,838,838,838,0
|
|
20240705,175600,42705084,838,838,838,838,0
|
|
20240705,175500,42705084,838,838,838,838,0
|
|
20240705,175400,42705084,838,838,838,838,0
|
|
20240705,175300,42705084,838,838,838,838,0
|
|
20240705,175200,42705084,838,838,838,838,0
|
|
20240705,175100,42705084,838,838,838,838,0
|
|
20240705,175000,42705084,838,838,838,838,0
|
|
20240705,174900,42705084,838,838,838,838,0
|
|
20240705,174800,42705084,838,838,838,838,0
|
|
20240705,174700,42705084,838,838,838,838,0
|
|
20240705,174600,42705084,838,838,838,838,0
|
|
20240705,174500,42705084,838,838,838,838,0
|
|
20240705,174400,42705084,838,838,838,838,0
|
|
20240705,174300,42705084,838,838,838,838,0
|
|
20240705,174200,42705084,838,838,838,838,0
|
|
20240705,174100,42705084,838,838,838,838,0
|
|
20240705,174000,42705084,838,838,838,838,0
|
|
20240705,173900,42705084,838,838,838,838,0
|
|
20240705,173800,42705084,838,838,838,838,0
|
|
20240705,173700,42705084,838,838,838,838,0
|
|
20240705,173600,42705084,838,838,838,838,0
|
|
20240705,173500,42705084,838,838,838,838,0
|
|
20240705,173400,42705084,838,838,838,838,0
|
|
20240705,173300,42705084,838,838,838,838,0
|
|
20240705,173200,42705084,838,838,838,838,0
|
|
20240705,173100,42705084,838,838,838,838,1901
|
|
20240705,173000,42705084,838,838,838,838,0
|
|
20240705,172900,42705084,838,838,838,838,0
|
|
20240705,172800,42705084,838,838,838,838,0
|
|
20240705,172700,42705084,838,838,838,838,0
|
|
20240705,172600,42705084,838,838,838,838,0
|
|
20240705,172500,42705084,838,838,838,838,0
|
|
20240705,172400,42705084,838,838,838,838,0
|
|
20240705,172300,42705084,838,838,838,838,0
|
|
20240705,172200,42705084,838,838,838,838,0
|
|
20240705,172100,42705084,838,838,838,838,0
|
|
20240705,172000,42705084,838,838,838,838,0
|
|
20240705,171900,42705084,838,838,838,838,0
|
|
20240705,171800,42705084,838,838,838,838,0
|
|
20240705,171700,42705084,838,838,838,838,0
|
|
20240705,171600,42705084,838,838,838,838,0
|
|
20240705,171500,42705084,838,838,838,838,0
|
|
20240705,171400,42705084,838,838,838,838,0
|
|
20240705,171300,42705084,838,838,838,838,0
|
|
20240705,171200,42705084,838,838,838,838,0
|
|
20240705,171100,42705084,838,838,838,838,0
|
|
20240705,171000,42705084,838,838,838,838,0
|
|
20240705,170900,42705084,838,838,838,838,0
|
|
20240705,170800,42705084,838,838,838,838,0
|
|
20240705,170700,42705084,838,838,838,838,0
|
|
20240705,170600,42705084,838,838,838,838,0
|
|
20240705,170500,42705084,838,838,838,838,0
|
|
20240705,170400,42705084,838,838,838,838,0
|
|
20240705,170300,42705084,838,838,838,838,0
|
|
20240705,170200,42705084,838,838,838,838,0
|
|
20240705,170100,42705084,838,838,838,838,1901
|
|
20240705,170000,42705084,838,838,838,838,0
|
|
20240705,165900,42705084,838,838,838,838,0
|
|
20240705,165800,42705084,838,838,838,838,0
|
|
20240705,165700,42705084,838,838,838,838,0
|
|
20240705,165600,42705084,838,838,838,838,0
|
|
20240705,165500,42705084,838,838,838,838,0
|
|
20240705,165400,42705084,838,838,838,838,0
|
|
20240705,165300,42705084,838,838,838,838,0
|
|
20240705,165200,42705084,838,838,838,838,0
|
|
20240705,165100,42705084,838,838,838,838,0
|
|
20240705,165000,42705084,838,838,838,838,0
|
|
20240705,164900,42705084,838,838,838,838,0
|
|
20240705,164800,42705084,838,838,838,838,0
|
|
20240705,164700,42705084,838,838,838,838,0
|
|
20240705,164600,42705084,838,838,838,838,0
|
|
20240705,164500,42705084,838,838,838,838,0
|
|
20240705,164400,42705084,838,838,838,838,0
|
|
20240705,164300,42705084,838,838,838,838,0
|
|
20240705,164200,42705084,838,838,838,838,0
|
|
20240705,164100,42705084,838,838,838,838,0
|
|
20240705,164000,42705084,838,838,838,838,0
|
|
20240705,163900,42705084,838,838,838,838,0
|
|
20240705,163800,42705084,838,838,838,838,0
|
|
20240705,163700,42705084,838,838,838,838,0
|
|
20240705,163600,42705084,838,838,838,838,0
|
|
20240705,163500,42705084,838,838,838,838,0
|
|
20240705,163400,42705084,838,838,838,838,0
|
|
20240705,163300,42705084,838,838,838,838,0
|
|
20240705,163200,42705084,838,838,838,838,0
|
|
20240705,163100,42705084,838,838,838,838,1901
|
|
20240705,163000,42705084,838,838,838,838,0
|
|
20240705,162900,42705084,838,838,838,838,0
|
|
20240705,162800,42705084,838,838,838,838,0
|
|
20240705,162700,42705084,838,838,838,838,0
|
|
20240705,162600,42705084,838,838,838,838,0
|
|
20240705,162500,42705084,838,838,838,838,0
|
|
20240705,162400,42705084,838,838,838,838,0
|
|
20240705,162300,42705084,838,838,838,838,0
|
|
20240705,162200,42705084,838,838,838,838,0
|
|
20240705,162100,42705084,838,838,838,838,0
|
|
20240705,162000,42705084,838,838,838,838,0
|
|
20240705,161900,42705084,838,838,838,838,0
|
|
20240705,161800,42705084,838,838,838,838,0
|
|
20240705,161700,42705084,838,838,838,838,0
|
|
20240705,161600,42705084,838,838,838,838,0
|
|
20240705,161500,42705084,838,838,838,838,0
|
|
20240705,161400,42705084,838,838,838,838,0
|
|
20240705,161300,42705084,838,838,838,838,0
|
|
20240705,161200,42705084,838,838,838,838,0
|
|
20240705,161100,42705084,838,838,838,838,0
|
|
20240705,161000,42705084,838,838,838,838,0
|
|
20240705,160900,42705084,838,838,838,838,0
|
|
20240705,160800,42705084,838,838,838,838,0
|
|
20240705,160700,42705084,838,838,838,838,0
|
|
20240705,160600,42705084,838,838,838,838,0
|
|
20240705,160500,42705084,838,838,838,838,0
|
|
20240705,160400,42705084,838,838,838,838,0
|
|
20240705,160300,42705084,838,838,838,838,0
|
|
20240705,160200,42705084,838,838,838,838,0
|
|
20240705,160100,42705084,838,838,838,838,1901
|
|
20240705,160000,42705084,838,838,838,838,0
|
|
20240705,155900,42705084,838,838,838,838,0
|
|
20240705,155800,42705084,838,838,838,838,0
|
|
20240705,155700,42705084,838,838,838,838,0
|
|
20240705,155600,42705084,838,838,838,838,0
|
|
20240705,155500,42705084,838,838,838,838,0
|
|
20240705,155400,42705084,838,838,838,838,0
|
|
20240705,155300,42705084,838,838,838,838,0
|
|
20240705,155200,42705084,838,838,838,838,0
|
|
20240705,155100,42705084,838,838,838,838,0
|
|
20240705,155000,42705084,838,838,838,838,0
|
|
20240705,154900,42705084,838,838,838,838,0
|
|
20240705,154800,42705084,838,838,838,838,0
|
|
20240705,154700,42705084,838,838,838,838,0
|
|
20240705,154600,42705084,838,838,838,838,0
|
|
20240705,154500,42705084,838,838,838,838,0
|
|
20240705,154400,42705084,838,838,838,838,0
|
|
20240705,154300,42705084,838,838,838,838,0
|
|
20240705,154200,42705084,838,838,838,838,0
|
|
20240705,154100,42705084,838,838,838,838,0
|
|
20240705,154000,42705084,838,838,838,838,0
|
|
20240705,153900,42705084,838,838,838,838,0
|
|
20240705,153800,42705084,838,838,838,838,0
|
|
20240705,153700,42705084,838,838,838,838,0
|
|
20240705,153600,42705084,838,838,838,838,0
|
|
20240705,153500,42705084,838,838,838,838,0
|
|
20240705,153400,42705084,838,838,838,838,0
|
|
20240705,153300,42705084,838,838,838,838,0
|
|
20240705,153200,42705084,838,838,838,838,0
|
|
20240705,153100,42705084,838,838,838,838,1901
|
|
20240705,153000,42705084,838,838,838,838,1901
|
|
20240705,152900,41112046,838,838,838,838,0
|
|
20240705,152800,41112046,838,838,838,838,0
|
|
20240705,152700,41112046,838,838,838,838,0
|
|
20240705,152600,41112046,838,838,838,838,0
|
|
20240705,152500,41112046,838,838,838,838,0
|
|
20240705,152400,41112046,838,838,838,838,0
|
|
20240705,152300,41112046,838,838,838,838,0
|
|
20240705,152200,41112046,838,838,838,838,0
|
|
20240705,152100,41112046,838,838,838,838,0
|
|
20240705,152000,41112046,838,838,838,838,0
|
|
20240705,151900,41112046,838,836,838,823,3420
|
|
20240705,151800,38260428,837,832,837,821,1345
|
|
20240705,151700,37138628,832,832,832,832,2
|
|
20240705,151600,37136964,833,831,835,825,76
|
|
20240705,151500,37073691,829,819,829,818,3022
|
|
20240705,151400,34569004,828,826,829,826,23
|
|
20240705,151300,34549979,827,827,827,827,0
|
|
20240705,151200,34549979,827,827,827,827,0
|
|
20240705,151100,34549979,827,826,827,826,24
|
|
20240705,151000,34530154,826,826,826,826,0
|
|
20240705,150900,34530154,826,826,826,826,0
|
|
20240705,150800,34530154,826,826,826,826,0
|
|
20240705,150700,34530154,826,826,827,826,316
|
|
20240705,150600,34269137,827,825,827,811,5855
|
|
20240705,150500,29506017,827,825,827,825,5200
|
|
20240705,150400,25210252,826,825,826,825,11
|
|
20240705,150300,25201176,818,818,818,818,0
|
|
20240705,150200,25201176,818,818,818,818,0
|
|
20240705,150100,25201176,818,821,826,818,4751
|
|
20240705,150000,21308250,827,827,827,827,0
|
|
20240705,145900,21308250,827,827,827,827,0
|
|
20240705,145800,21308250,827,827,827,827,100
|
|
20240705,145700,21225550,827,827,827,827,0
|
|
20240705,145600,21225550,827,827,827,827,0
|
|
20240705,145500,21225550,827,827,827,827,0
|
|
20240705,145400,21225550,827,822,827,820,2351
|
|
20240705,145300,19296853,823,823,823,823,66
|
|
20240705,145200,19242535,823,823,823,823,0
|
|
20240705,145100,19242535,823,823,823,823,0
|
|
20240705,145000,19242535,823,823,823,823,0
|
|
20240705,144900,19242535,823,823,823,823,0
|
|
20240705,144800,19242535,823,823,823,823,0
|
|
20240705,144700,19242535,823,823,823,823,0
|
|
20240705,144600,19242535,823,823,823,823,0
|
|
20240705,144500,19242535,823,823,823,823,0
|
|
20240705,144400,19242535,823,823,823,823,0
|
|
20240705,144300,19242535,823,823,823,823,0
|
|
20240705,144200,19242535,823,823,823,823,2
|
|
20240705,144100,19240889,829,829,829,829,0
|
|
20240705,144000,19240889,829,829,829,829,0
|
|
20240705,143900,19240889,829,828,829,828,51
|
|
20240705,143800,19198660,827,827,827,827,0
|
|
20240705,143700,19198660,827,827,827,827,0
|
|
20240705,143600,19198660,827,827,827,827,0
|
|
20240705,143500,19198660,827,827,827,827,333
|
|
20240705,143400,18923269,827,827,827,827,0
|
|
20240705,143300,18923269,827,827,827,827,0
|
|
20240705,143200,18923269,827,827,827,827,61
|
|
20240705,143100,18872822,827,827,827,827,0
|
|
20240705,143000,18872822,827,827,827,827,0
|
|
20240705,142900,18872822,827,827,827,827,0
|
|
20240705,142800,18872822,827,827,827,827,0
|
|
20240705,142700,18872822,827,827,827,827,0
|
|
20240705,142600,18872822,827,827,827,827,0
|
|
20240705,142500,18872822,827,827,827,827,0
|
|
20240705,142400,18872822,827,827,827,827,0
|
|
20240705,142300,18872822,827,821,827,821,218
|
|
20240705,142200,18693838,821,821,821,821,217
|
|
20240705,142100,18515681,821,821,821,821,118
|
|
20240705,142000,18418803,821,821,821,821,305
|
|
20240705,141900,18168398,821,822,822,821,100
|
|
20240705,141800,18086280,827,827,827,827,0
|
|
20240705,141700,18086280,827,827,827,827,0
|
|
20240705,141600,18086280,827,827,827,827,12
|
|
20240705,141500,18076356,828,828,828,828,0
|
|
20240705,141400,18076356,828,828,828,828,0
|
|
20240705,141300,18076356,828,828,828,828,0
|
|
20240705,141200,18076356,828,828,828,828,0
|
|
20240705,141100,18076356,828,828,828,828,0
|
|
20240705,141000,18076356,828,828,828,828,0
|
|
20240705,140900,18076356,828,828,828,828,0
|
|
20240705,140800,18076356,828,828,828,828,0
|
|
20240705,140700,18076356,828,821,828,821,73
|
|
20240705,140600,18016416,821,821,821,821,0
|
|
20240705,140500,18016416,821,823,823,821,3633
|
|
20240705,140400,15033097,823,824,824,823,256
|
|
20240705,140300,14822281,825,825,825,825,28
|
|
20240705,140200,14799181,826,826,826,826,0
|
|
20240705,140100,14799181,826,826,826,826,102
|
|
20240705,140000,14714929,833,833,833,833,0
|
|
20240705,135900,14714929,833,833,833,833,0
|
|
20240705,135800,14714929,833,833,833,833,0
|
|
20240705,135700,14714929,833,833,833,833,0
|
|
20240705,135600,14714929,833,833,833,833,0
|
|
20240705,135500,14714929,833,833,833,833,0
|
|
20240705,135400,14714929,833,833,833,833,0
|
|
20240705,135300,14714929,833,833,833,833,0
|
|
20240705,135200,14714929,833,833,833,833,0
|
|
20240705,135100,14714929,833,833,833,833,72
|
|
20240705,135000,14654953,833,833,833,833,0
|
|
20240705,134900,14654953,833,833,833,833,68
|
|
20240705,134800,14598309,834,834,834,834,0
|
|
20240705,134700,14598309,834,834,834,834,0
|
|
20240705,134600,14598309,834,834,834,834,0
|
|
20240705,134500,14598309,834,833,834,833,5
|
|
20240705,134400,14594140,834,829,834,829,34
|
|
20240705,134300,14565914,825,828,828,825,100
|
|
20240705,134200,14483275,828,828,828,828,0
|
|
20240705,134100,14483275,828,828,828,828,0
|
|
20240705,134000,14483275,828,829,829,828,139
|
|
20240705,133900,14368065,834,834,834,834,0
|
|
20240705,133800,14368065,834,834,834,834,0
|
|
20240705,133700,14368065,834,834,834,834,0
|
|
20240705,133600,14368065,834,834,834,834,0
|
|
20240705,133500,14368065,834,834,834,834,0
|
|
20240705,133400,14368065,834,834,834,834,0
|
|
20240705,133300,14368065,834,834,834,834,0
|
|
20240705,133200,14368065,834,834,834,834,0
|
|
20240705,133100,14368065,834,834,834,834,0
|
|
20240705,133000,14368065,834,834,834,834,9
|
|
20240705,132900,14360559,835,834,835,834,19
|
|
20240705,132800,14344712,829,829,829,829,0
|
|
20240705,132700,14344712,829,829,829,829,18
|
|
20240705,132600,14329790,835,835,835,835,0
|
|
20240705,132500,14329790,835,835,835,835,0
|
|
20240705,132400,14329790,835,835,835,835,0
|
|
20240705,132300,14329790,835,835,835,835,0
|
|
20240705,132200,14329790,835,835,835,835,0
|
|
20240705,132100,14329790,835,834,835,834,19
|
|
20240705,132000,14313943,833,833,833,833,0
|
|
20240705,131900,14313943,833,833,833,833,0
|
|
20240705,131800,14313943,833,833,833,833,0
|
|
20240705,131700,14313943,833,833,833,833,0
|
|
20240705,131600,14313943,833,833,833,833,0
|
|
20240705,131500,14313943,833,833,833,833,0
|
|
20240705,131400,14313943,833,830,833,830,128
|
|
20240705,131300,14207595,829,829,829,829,0
|
|
20240705,131200,14207595,829,829,829,829,0
|
|
20240705,131100,14207595,829,829,829,829,0
|
|
20240705,131000,14207595,829,829,829,829,0
|
|
20240705,130900,14207595,829,829,829,829,0
|
|
20240705,130800,14207595,829,829,829,829,0
|
|
20240705,130700,14207595,829,829,829,829,0
|
|
20240705,130600,14207595,829,829,829,829,0
|
|
20240705,130500,14207595,829,829,829,829,0
|
|
20240705,130400,14207595,829,829,829,829,0
|
|
20240705,130300,14207595,829,829,829,829,0
|
|
20240705,130200,14207595,829,829,829,829,0
|
|
20240705,130100,14207595,829,829,829,829,0
|
|
20240705,130000,14207595,829,829,829,829,0
|
|
20240705,125900,14207595,829,829,829,829,0
|
|
20240705,125800,14207595,829,829,829,829,0
|
|
20240705,125700,14207595,829,829,829,829,0
|
|
20240705,125600,14207595,829,829,829,829,1
|
|
20240705,125500,14206766,829,829,829,829,0
|
|
20240705,125400,14206766,829,829,829,829,0
|
|
20240705,125300,14206766,829,829,829,829,0
|
|
20240705,125200,14206766,829,829,829,829,0
|
|
20240705,125100,14206766,829,829,829,829,0
|
|
20240705,125000,14206766,829,829,829,829,0
|
|
20240705,124900,14206766,829,830,830,829,2
|
|
20240705,124800,14205107,825,825,825,825,0
|
|
20240705,124700,14205107,825,827,827,825,10
|
|
20240705,124600,14196849,836,836,836,836,0
|
|
20240705,124500,14196849,836,836,836,836,0
|
|
20240705,124400,14196849,836,836,836,836,0
|
|
20240705,124300,14196849,836,836,836,836,5
|
|
20240705,124200,14192669,836,836,836,836,0
|
|
20240705,124100,14192669,836,836,836,836,0
|
|
20240705,124000,14192669,836,836,836,836,0
|
|
20240705,123900,14192669,836,836,836,836,0
|
|
20240705,123800,14192669,836,836,836,836,0
|
|
20240705,123700,14192669,836,836,836,836,0
|
|
20240705,123600,14192669,836,836,836,836,0
|
|
20240705,123500,14192669,836,836,836,836,0
|
|
20240705,123400,14192669,836,836,836,836,0
|
|
20240705,123300,14192669,836,836,836,836,0
|
|
20240705,123200,14192669,836,836,836,836,0
|
|
20240705,123100,14192669,836,836,836,836,0
|
|
20240705,123000,14192669,836,836,836,836,0
|
|
20240705,122900,14192669,836,836,836,836,0
|
|
20240705,122800,14192669,836,836,836,836,0
|
|
20240705,122700,14192669,836,836,836,836,0
|
|
20240705,122600,14192669,836,836,836,836,0
|
|
20240705,122500,14192669,836,836,836,836,1
|
|
20240705,122400,14191833,836,836,836,836,0
|
|
20240705,122300,14191833,836,836,836,836,0
|
|
20240705,122200,14191833,836,836,836,836,0
|
|
20240705,122100,14191833,836,836,836,836,0
|
|
20240705,122000,14191833,836,836,836,836,7
|
|
20240705,121900,14185981,836,836,836,836,10
|
|
20240705,121800,14177621,836,836,836,836,32
|
|
20240705,121700,14150869,836,836,836,836,0
|
|
20240705,121600,14150869,836,836,836,836,0
|
|
20240705,121500,14150869,836,836,836,836,18
|
|
20240705,121400,14135821,836,836,836,836,20
|
|
20240705,121300,14119101,836,835,836,835,58
|
|
20240705,121200,14070653,835,831,835,831,930
|
|
20240705,121100,13297483,830,830,830,830,1099
|
|
20240705,121000,12385313,830,830,830,830,0
|
|
20240705,120900,12385313,830,828,830,828,1083
|
|
20240705,120800,11488587,828,828,828,828,0
|
|
20240705,120700,11488587,828,828,828,828,100
|
|
20240705,120600,11405787,828,828,828,828,0
|
|
20240705,120500,11405787,828,828,828,828,0
|
|
20240705,120400,11405787,828,828,828,828,0
|
|
20240705,120300,11405787,828,828,828,828,1
|
|
20240705,120200,11404959,828,828,828,828,0
|
|
20240705,120100,11404959,828,828,828,828,0
|
|
20240705,120000,11404959,828,828,828,828,0
|
|
20240705,115900,11404959,828,828,828,828,0
|
|
20240705,115800,11404959,828,828,828,828,0
|
|
20240705,115700,11404959,828,828,828,828,0
|
|
20240705,115600,11404959,828,828,828,828,0
|
|
20240705,115500,11404959,828,828,828,828,0
|
|
20240705,115400,11404959,828,828,828,828,0
|
|
20240705,115300,11404959,828,828,828,828,0
|
|
20240705,115200,11404959,828,828,828,828,0
|
|
20240705,115100,11404959,828,828,828,828,0
|
|
20240705,115000,11404959,828,828,828,828,0
|
|
20240705,114900,11404959,828,828,828,828,0
|
|
20240705,114800,11404959,828,828,828,828,0
|
|
20240705,114700,11404959,828,828,828,828,1
|
|
20240705,114600,11404131,826,826,826,826,0
|
|
20240705,114500,11404131,826,826,826,826,0
|
|
20240705,114400,11404131,826,826,826,826,0
|
|
20240705,114300,11404131,826,826,826,826,0
|
|
20240705,114200,11404131,826,826,826,826,0
|
|
20240705,114100,11404131,826,826,826,826,0
|
|
20240705,114000,11404131,826,826,826,826,0
|
|
20240705,113900,11404131,826,826,826,826,0
|
|
20240705,113800,11404131,826,826,826,826,0
|
|
20240705,113700,11404131,826,826,826,826,0
|
|
20240705,113600,11404131,826,826,826,826,0
|
|
20240705,113500,11404131,826,826,826,826,0
|
|
20240705,113400,11404131,826,826,826,826,0
|
|
20240705,113300,11404131,826,826,826,826,0
|
|
20240705,113200,11404131,826,826,826,826,0
|
|
20240705,113100,11404131,826,826,826,826,3
|
|
20240705,113000,11401653,826,826,826,826,3
|
|
20240705,112900,11399175,826,826,826,826,0
|
|
20240705,112800,11399175,826,826,826,826,0
|
|
20240705,112700,11399175,826,826,826,826,0
|
|
20240705,112600,11399175,826,826,826,826,197
|
|
20240705,112500,11236453,826,826,826,826,0
|
|
20240705,112400,11236453,826,827,827,826,36
|
|
20240705,112300,11206699,828,828,828,828,0
|
|
20240705,112200,11206699,828,828,828,828,0
|
|
20240705,112100,11206699,828,828,828,828,0
|
|
20240705,112000,11206699,828,828,828,828,0
|
|
20240705,111900,11206699,828,828,828,828,0
|
|
20240705,111800,11206699,828,828,828,828,0
|
|
20240705,111700,11206699,828,828,828,828,0
|
|
20240705,111600,11206699,828,828,828,828,23
|
|
20240705,111500,11187655,830,830,830,830,0
|
|
20240705,111400,11187655,830,830,830,830,0
|
|
20240705,111300,11187655,830,830,830,830,0
|
|
20240705,111200,11187655,830,830,830,830,0
|
|
20240705,111100,11187655,830,830,830,830,0
|
|
20240705,111000,11187655,830,830,830,830,0
|
|
20240705,110900,11187655,830,830,830,830,0
|
|
20240705,110800,11187655,830,830,830,830,0
|
|
20240705,110700,11187655,830,830,830,830,0
|
|
20240705,110600,11187655,830,830,830,830,0
|
|
20240705,110500,11187655,830,830,830,830,500
|
|
20240705,110400,10772655,831,831,831,831,0
|
|
20240705,110300,10772655,831,831,831,831,0
|
|
20240705,110200,10772655,831,831,831,831,0
|
|
20240705,110100,10772655,831,831,831,831,0
|
|
20240705,110000,10772655,831,831,831,831,0
|
|
20240705,105900,10772655,831,831,831,831,0
|
|
20240705,105800,10772655,831,831,831,831,0
|
|
20240705,105700,10772655,831,831,831,831,0
|
|
20240705,105600,10772655,831,831,831,831,0
|
|
20240705,105500,10772655,831,831,831,831,0
|
|
20240705,105400,10772655,831,831,831,831,0
|
|
20240705,105300,10772655,831,831,831,831,0
|
|
20240705,105200,10772655,831,831,831,831,0
|
|
20240705,105100,10772655,831,831,831,831,0
|
|
20240705,105000,10772655,831,831,831,831,0
|
|
20240705,104900,10772655,831,831,831,831,0
|
|
20240705,104800,10772655,831,831,831,831,0
|
|
20240705,104700,10772655,831,831,831,831,0
|
|
20240705,104600,10772655,831,831,831,831,0
|
|
20240705,104500,10772655,831,831,831,831,0
|
|
20240705,104400,10772655,831,831,831,831,0
|
|
20240705,104300,10772655,831,831,831,831,0
|
|
20240705,104200,10772655,831,831,831,831,0
|
|
20240705,104100,10772655,831,831,831,831,0
|
|
20240705,104000,10772655,831,831,831,831,0
|
|
20240705,103900,10772655,831,831,831,831,0
|
|
20240705,103800,10772655,831,831,831,831,0
|
|
20240705,103700,10772655,831,831,831,831,0
|
|
20240705,103600,10772655,831,831,831,831,0
|
|
20240705,103500,10772655,831,831,831,831,0
|
|
20240705,103400,10772655,831,831,831,831,0
|
|
20240705,103300,10772655,831,831,831,831,0
|
|
20240705,103200,10772655,831,831,831,831,0
|
|
20240705,103100,10772655,831,831,831,831,0
|
|
20240705,103000,10772655,831,831,831,831,0
|
|
20240705,102900,10772655,831,831,831,831,0
|
|
20240705,102800,10772655,831,831,831,831,0
|
|
20240705,102700,10772655,831,831,831,831,0
|
|
20240705,102600,10772655,831,826,831,825,602
|
|
20240705,102500,10275858,827,827,827,827,0
|
|
20240705,102400,10275858,827,827,827,827,0
|
|
20240705,102300,10275858,827,827,827,827,0
|
|
20240705,102200,10275858,827,827,827,827,0
|
|
20240705,102100,10275858,827,827,827,827,0
|
|
20240705,102000,10275858,827,827,827,827,0
|
|
20240705,101900,10275858,827,827,827,827,0
|
|
20240705,101800,10275858,827,827,827,827,0
|
|
20240705,101700,10275858,827,827,827,827,0
|
|
20240705,101600,10275858,827,827,827,827,0
|
|
20240705,101500,10275858,827,827,827,827,0
|
|
20240705,101400,10275858,827,827,827,827,0
|
|
20240705,101300,10275858,827,827,827,827,1
|
|
20240705,101200,10275031,827,827,827,827,0
|
|
20240705,101100,10275031,827,827,827,827,0
|
|
20240705,101000,10275031,827,827,827,827,0
|
|
20240705,100900,10275031,827,827,827,827,0
|
|
20240705,100800,10275031,827,827,827,827,0
|
|
20240705,100700,10275031,827,827,827,827,0
|
|
20240705,100600,10275031,827,829,829,827,54
|
|
20240705,100500,10230319,831,831,831,831,0
|
|
20240705,100400,10230319,831,831,831,831,0
|
|
20240705,100300,10230319,831,831,831,831,6
|
|
20240705,100200,10225333,831,831,831,831,1
|
|
20240705,100100,10224502,831,831,831,831,1
|
|
20240705,100000,10223671,831,831,831,831,0
|
|
20240705,095900,10223671,831,831,831,831,0
|
|
20240705,095800,10223671,831,831,831,831,0
|
|
20240705,095700,10223671,831,829,831,829,2
|
|
20240705,095600,10222011,831,831,831,831,0
|
|
20240705,095500,10222011,831,830,831,830,19
|
|
20240705,095400,10206240,830,830,830,830,0
|
|
20240705,095300,10206240,830,830,830,830,0
|
|
20240705,095200,10206240,830,830,830,830,0
|
|
20240705,095100,10206240,830,831,831,830,87
|
|
20240705,095000,10133961,831,831,831,831,0
|
|
20240705,094900,10133961,831,831,831,831,0
|
|
20240705,094800,10133961,831,831,831,831,0
|
|
20240705,094700,10133961,831,831,831,831,1
|
|
20240705,094600,10133130,837,837,837,837,0
|
|
20240705,094500,10133130,837,837,837,837,0
|
|
20240705,094400,10133130,837,836,837,836,100
|
|
20240705,094300,10049448,837,837,837,837,0
|
|
20240705,094200,10049448,837,837,837,837,0
|
|
20240705,094100,10049448,837,837,837,837,0
|
|
20240705,094000,10049448,837,837,837,837,0
|
|
20240705,093900,10049448,837,829,837,829,3001
|
|
20240705,093800,7561611,838,838,838,838,0
|
|
20240705,093700,7561611,838,834,838,834,100
|
|
20240705,093600,7478016,825,825,825,825,0
|
|
20240705,093500,7478016,825,829,829,825,150
|
|
20240705,093400,7353972,835,835,835,835,0
|
|
20240705,093300,7353972,835,829,835,829,425
|
|
20240705,093200,7001257,838,838,838,838,0
|
|
20240705,093100,7001257,838,838,838,838,0
|
|
20240705,093000,7001257,838,838,838,838,0
|
|
20240705,092900,7001257,838,838,838,838,0
|
|
20240705,092800,7001257,838,826,838,826,2974
|
|
20240705,092700,4543492,826,826,826,826,646
|
|
20240705,092600,4009896,826,826,826,826,4
|
|
20240705,092500,4006592,826,826,826,826,0
|
|
20240705,092400,4006592,826,826,826,826,22
|
|
20240705,092300,3988420,826,826,826,826,3
|
|
20240705,092200,3985942,827,827,827,827,0
|
|
20240705,092100,3985942,827,827,827,827,0
|
|
20240705,092000,3985942,827,827,827,827,200
|
|
20240705,091900,3820542,827,827,827,827,0
|
|
20240705,091800,3820542,827,827,827,827,43
|
|
20240705,091700,3784981,821,825,827,821,3440
|
|
20240705,091600,954377,828,828,828,828,0
|
|
20240705,091500,954377,828,828,828,827,32
|
|
20240705,091400,927911,827,827,827,827,2
|
|
20240705,091300,926257,829,829,829,829,3
|
|
20240705,091200,923770,828,828,828,828,0
|
|
20240705,091100,923770,828,828,828,828,0
|
|
20240705,091000,923770,828,832,832,828,149
|
|
20240705,090900,799877,837,837,837,837,1
|
|
20240705,090800,799040,828,828,828,828,3
|
|
20240705,090700,796556,828,827,835,827,6
|
|
20240705,090600,791583,837,837,837,837,0
|
|
20240705,090500,791583,837,837,837,837,157
|
|
20240705,090400,660174,837,837,837,837,0
|
|
20240705,090300,660174,837,837,837,837,0
|
|
20240705,090200,660174,837,837,838,828,219
|
|
20240705,090100,478534,830,835,838,830,572
|
|
20240705,090000,2511,838,836,838,836,3
|